台亞 (2340)-群益金鼎-西松券商分點個股進出

台股 » 個股 » 台亞 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

台亞

(2340)

可現股當沖

股價
38.05
漲跌
▼0.25
漲幅
-0.65%
成交量
663張
產業
上市半導體類股
885人加入追蹤

立即追蹤
本地時間:14:30

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

台亞 (2340)籌碼相關－群益金鼎-西松券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

群益金鼎-西松券商分點個股進出
群益金鼎-西松券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/13	0	0.00	1	37.25	37.30	-1	1,729	-0.06%
2024/05/09	0	0.00	1.1	37.90	37.85	-1.1	1,723	-0.06%
2024/05/07	0	0.00	1	38.00	38.05	-1	1,723	-0.06%
2024/05/06	0	0.00	1	38.40	38.40	-1	1,718	-0.06%
2024/04/30	1	38.95	0	0.00	38.80	1	1,728	0.06%
2024/04/29	0	0.00	2	38.80	39.10	-2	1,731	-0.12%
2024/04/26	1	38.15	0	0.00	37.80	1	1,719	0.06%
2024/04/23	2	37.70	1	37.60	37.60	1	1,748	0.06%
2024/04/22	0	0.00	2	37.10	37.10	-2	1,765	-0.11%
2024/04/17	1	38.95	1	39.20	39.20	0	1,725	0.00%
2024/04/16	3	38.65	0	0.00	38.35	3	1,708	0.18%
2024/04/15	2	40.15	0	0.00	39.80	2	1,686	0.12%
2024/04/12	2.1	41.60	2	42.00	41.40	0.1	1,656	0.01%
2024/04/10	0	0.00	1	40.60	40.80	-1	1,560	-0.06%
2024/04/09	1	39.95	2	39.78	39.95	-1	1,564	-0.06%
2024/04/02	4	39.68	0	0.00	39.80	4	1,571	0.25%
2024/03/29	1	39.55	1	39.35	39.25	0	1,559	0.00%
2024/03/27	3	39.25	0	0.00	39.25	3	1,557	0.19%
2024/03/22	1	39.60	1	40.10	40.10	0	1,558	0.00%
2024/03/20	0	39.45	2	39.23	39.15	-2	1,598	-0.13%
2024/03/19	2	39.23	0	0.00	39.10	2	1,607	0.12%
2024/03/18	1	38.70	1	39.60	39.70	0	1,625	0.00%
2024/03/14	1	39.50	1	39.75	39.65	0	1,587	0.00%
2024/03/13	1	40.10	0	0.00	40.05	1	1,577	0.06%
2024/03/11	0	0.00	2	40.95	41.00	-2	1,562	-0.13%
2024/03/08	1	41.25	3	41.70	41.60	-2	1,574	-0.13%
2024/03/07	0	41.10	0	0.00	41.00	0	1,568	0.00%
2024/03/06	6	42.46	3	42.13	42.10	3	1,551	0.19%
2024/03/05	1	42.55	6	43.28	43.50	-5	1,578	-0.32%
2024/03/04	2	40.80	2	40.80	40.80	0	1,466	0.00%
2024/03/01	4	41.25	1	41.30	41.10	3	1,459	0.21%
2024/02/27	1	42.85	12	42.19	42.05	-11	1,483	-0.74%
2024/02/26	1	42.60	2	42.80	42.80	-1	1,544	-0.06%
2024/02/23	4	43.25	1	42.50	42.50	3	1,572	0.19%
2024/02/22	3	43.38	5	43.24	43.10	-2	1,584	-0.13%
2024/02/21	3	44.12	0	0.00	43.80	3	1,574	0.19%
2024/02/20	1	44.40	10	43.90	43.75	-9	1,580	-0.57%
2024/02/19	4	44.65	1	44.65	44.50	3	1,581	0.19%
2024/02/16	6	44.39	2	44.40	44.50	4	1,585	0.25%
2024/02/15	6	42.83	1	43.00	43.10	5	1,596	0.31%
2024/02/05	1	42.70	1	42.60	42.60	0	1,595	0.00%
2024/02/01	1	43.70	10	43.25	43.10	-9	1,645	-0.55%
2024/01/31	1	43.80	0	0.00	43.55	1	1,653	0.06%
2024/01/30	1	44.30	0	0.00	43.75	1	1,654	0.06%
2024/01/26	0	0.00	1	43.90	43.95	-1	1,681	-0.06%
2024/01/25	1	44.95	0	0.00	44.30	1	1,715	0.06%
2024/01/23	5	45.05	2	45.00	45.00	3	1,817	0.17%
2024/01/19	2	44.28	0	0.00	44.45	2	1,885	0.11%
2024/01/16	1	44.95	0	0.00	44.75	1	1,946	0.05%
2024/01/15	0	0.00	1	45.55	45.55	-1	1,969	-0.05%
2024/01/11	1	45.25	0	0.00	45.45	1	2,013	0.05%
2024/01/10	1	45.10	0	0.00	44.95	1	2,103	0.05%
2024/01/09	0	0.00	6	45.00	44.80	-6	2,202	-0.27%
2024/01/08	0	0.00	1	45.55	45.25	-1	2,237	-0.04%
2024/01/05	1	45.55	0	0.00	45.60	1	2,281	0.04%
2024/01/03	0	0.00	4	46.00	45.60	-4	2,506	-0.16%
2023/12/29	5	46.74	0	0.00	47.10	5	2,622	0.19%
2023/12/27	1	46.95	4	46.93	46.95	-3	2,673	-0.11%
2023/12/26	2	46.60	0	0.00	46.65	2	2,685	0.07%
2023/12/25	0	0.00	1	46.45	46.20	-1	2,711	-0.04%
2023/12/19	0	0.00	2	46.20	46.20	-2	2,838	-0.07%
2023/12/18	1	47.60	0	0.00	47.00	1	2,862	0.03%
2023/12/15	0	0.00	1	48.00	48.15	-1	2,913	-0.03%
2023/12/14	0	0.00	7	47.54	47.65	-7	2,976	-0.24%
2023/12/13	6	46.92	7	47.56	46.90	-1	2,981	-0.03%
2023/12/12	1	48.40	1	48.30	47.55	0	3,024	0.00%
2023/12/11	1	48.05	0	0.00	47.90	1	3,197	0.03%
2023/12/08	5	47.96	0.5	48.20	47.85	4.5	3,413	0.13%
2023/12/06	1	48.60	5	48.41	48.20	-4	3,529	-0.11%
2023/12/05	1	49.15	0	0.00	48.40	1	3,561	0.03%
2023/12/04	0	0.00	6	49.96	49.65	-6	3,588	-0.17%
2023/12/01	4	49.88	7	49.37	49.40	-3	3,726	-0.08%
2023/11/30	2	50.05	1	49.90	49.90	1	3,894	0.03%
2023/11/29	3	49.03	5	49.10	49.35	-2	3,954	-0.05%
2023/11/28	2.1	48.60	1	49.00	49.00	1.1	4,094	0.03%
2023/11/27	0	0.00	1	49.20	48.20	-1	4,118	-0.02%
2023/11/22	1	46.70	1	47.55	47.55	0	4,312	0.00%
2023/11/21	4	46.85	6	46.91	46.90	-2	4,302	-0.05%
2023/11/20	1	46.55	0	0.00	46.50	1	4,316	0.02%
2023/11/17	1	46.20	1	45.95	46.10	0	4,337	0.00%
2023/11/16	1	46.00	2	45.75	45.75	-1	4,369	-0.02%
2023/11/15	1	46.25	0	0.00	45.60	1	4,382	0.02%
2023/11/10	0	0.00	1	44.68	44.60	-1	4,533	-0.02%
2023/11/08	1	46.90	5	47.05	46.95	-4	4,633	-0.09%
2023/11/07	0	0.00	2	47.10	46.90	-2	4,689	-0.04%
2023/11/01	0	0.00	2	45.68	45.70	-2	4,993	-0.04%
2023/10/31	2	45.10	0	0.00	44.80	2	5,042	0.04%
2023/10/26	1	48.50	0	0.00	48.10	1	5,322	0.02%
2023/10/24	1	48.90	0	0.00	49.40	1	5,755	0.02%
2023/10/19	1	47.90	1	48.40	48.40	0	6,424	0.00%
2023/10/18	2	48.98	4	48.21	48.20	-2	6,550	-0.03%
2023/10/17	0	0.00	3	49.37	49.30	-3	6,596	-0.05%
2023/10/16	2	48.98	0	0.00	48.30	2	6,794	0.03%
2023/10/13	9.1	50.03	0	0.00	49.80	9.1	7,357	0.12%
2023/10/12	2	49.60	2	50.13	50.40	0	8,013	0.00%
2023/10/06	3	49.12	3	49.40	49.10	0	8,543	0.00%
2023/10/05	1	49.05	2	48.83	48.90	-1	8,766	-0.01%
2023/10/04	1	47.25	1	47.30	47.30	0	10,054	0.00%
2023/10/03	1	47.80	0	0.00	47.70	1	10,473	0.01%
2023/10/02	0	0.00	1	48.15	48.15	-1	11,155	-0.01%
2023/09/28	1	47.65	0	0.00	47.45	1	12,046	0.01%
2023/09/26	3	48.42	1	47.30	47.30	2	12,442	0.02%
2023/09/25	0	0.00	1	48.60	48.60	-1	12,575	-0.01%
2023/09/22	3	47.17	2	47.70	47.80	1	12,658	0.01%
2023/09/21	1	47.55	0	0.00	47.15	1	12,811	0.01%
2023/09/20	2	47.78	3	47.40	47.30	-1	13,091	-0.01%
2023/09/19	1	50.40	1	48.45	48.30	0	13,853	0.00%
2023/09/18	0	50.30	0	0.00	50.00	0	14,751	0.00%
2023/09/15	2	50.95	0	0.00	50.40	2	15,108	0.01%
2023/09/14	8	50.81	1	51.00	51.40	7	15,231	0.05%
2023/09/13	4	50.70	3	49.61	49.60	1	15,111	0.01%
2023/09/12	2	50.03	3	50.00	50.00	-1	14,922	-0.01%
2023/09/11	1	49.30	0	0.00	48.90	1	14,856	0.01%
2023/09/08	0	49.85	0	0.00	49.10	0	14,827	0.00%
2023/09/07	0	0.00	2	49.70	49.45	-2	14,814	-0.01%
2023/09/06	10	51.26	10	51.18	50.50	0	14,803	0.00%
2023/09/05	1	51.40	8	50.25	51.00	-7	14,632	-0.05%
2023/09/04	5	48.76	3	48.25	48.10	2	14,442	0.01%
2023/09/01	3	50.55	6	50.63	50.20	-3	14,339	-0.02%
2023/08/31	2	48.85	0	0.00	49.05	2	14,215	0.01%
2023/08/30	2.1	49.53	1	49.95	49.20	1.1	14,254	0.01%
2023/08/29	1	49.55	3	49.05	49.60	-2	14,161	-0.01%
2023/08/25	1	48.45	0	0.00	48.05	1	13,914	0.01%
2023/08/24	2	48.70	0	0.00	48.25	2	13,895	0.01%
2023/08/23	0	0.00	1	48.50	48.40	-1	13,859	-0.01%
2023/08/22	2	47.95	3	48.03	47.60	-1	13,827	-0.01%
2023/08/21	0	0.00	2	48.45	48.45	-2	13,785	-0.01%
2023/08/18	3	48.85	3	49.15	48.10	0	13,768	0.00%
2023/08/17	0	0.00	3	49.40	49.35	-3	13,716	-0.02%
2023/08/16	2	48.33	2	48.63	48.65	0	13,666	0.00%
2023/08/14	0	0.00	1	47.25	47.60	-1	13,488	-0.01%
2023/08/11	1	48.90	10	49.23	48.70	-9	13,417	-0.07%
2023/08/10	4	50.03	0	0.00	49.10	4	13,362	0.03%
2023/08/09	2	50.50	3	51.27	51.30	-1	13,247	-0.01%
2023/08/08	10	50.50	1	51.30	51.20	9	13,188	0.07%
2023/08/07	1	50.30	4	50.35	50.60	-3	13,114	-0.02%
2023/08/02	3	51.77	2	52.90	52.00	1	12,926	0.01%
2023/08/01	3	53.93	1	53.20	53.20	2	12,783	0.02%
2023/07/31	1	53.80	5	54.60	53.90	-4	12,688	-0.03%
2023/07/28	3	53.03	7	52.63	53.20	-4	12,507	-0.03%
2023/07/27	8.1	53.92	2	52.95	53.00	6.1	12,373	0.05%
2023/07/26	13	55.72	21	55.88	54.70	-8	12,012	-0.07%
2023/07/25	0	0.00	9	54.47	54.20	-9	11,587	-0.08%
2023/07/24	2	53.50	3	53.30	53.50	-1	11,384	-0.01%
2023/07/21	2	51.60	2	53.80	53.10	0	11,262	0.00%
2023/07/20	1	53.10	0	0.00	53.50	1	11,164	0.01%
2023/07/19	17	54.58	11	55.56	53.20	6	11,038	0.05%
2023/07/18	7	57.24	6	56.20	53.30	1	10,768	0.01%
2023/07/17	6	56.58	11	56.56	57.30	-5	10,186	-0.05%
2023/07/14	4	53.30	5	53.62	53.70	-1	9,505	-0.01%
2023/07/13	3	52.03	7	51.60	51.00	-4	9,074	-0.04%
2023/07/12	22	51.00	18	50.85	50.60	4	8,779	0.05%
2023/07/11	66	53.41	47	53.22	51.50	19	8,502	0.22%
2023/07/10	11	50.08	14	51.27	52.10	-3	7,151	-0.04%
2023/07/07	15	48.49	6	48.23	47.45	9	6,714	0.13%
2023/07/06	6	49.33	120.7	49.39	50.00	-114.7	6,010	-1.91%	大賣/鉅額交易
2023/07/05	3	46.02	1	45.50	45.50	2	5,113	0.04%
2023/07/04	1	43.95	12	45.71	45.40	-11	4,913	-0.22%
2023/07/03	1	44.70	0	0.00	44.45	1	4,714	0.02%
2023/06/30	4	43.25	0	0.00	44.25	4	4,562	0.09%
2023/06/29	1	43.05	2	43.20	43.35	-1	4,455	-0.02%
2023/06/28	3	44.57	0	0.00	43.65	3	4,366	0.07%
2023/06/27	46	46.19	25	46.46	44.80	21	4,307	0.49%
2023/06/26	19	46.80	14	46.74	48.70	5	3,701	0.14%
2023/06/21	2	43.30	28	43.93	44.30	-26	2,798	-0.93%
2023/06/20	25	39.48	26	39.66	40.30	-1	2,432	-0.04%
2023/06/19	10	37.65	12	38.74	38.80	-2	2,247	-0.09%
2023/06/15	1	37.80	0	0.00	37.85	1	2,158	0.05%
2023/06/14	0	0.00	3	38.30	38.30	-3	2,150	-0.14%
2023/06/13	2	38.30	0	0.00	37.75	2	2,123	0.09%
2023/06/09	1	37.30	1	37.50	37.50	0	2,049	0.00%
2023/06/07	1	38.10	0	0.00	37.70	1	2,073	0.05%
2023/06/05	0	0.00	1	38.10	37.80	-1	2,059	-0.05%
2023/06/02	0	0.00	1	36.85	36.70	-1	2,001	-0.05%
2023/05/31	0	0.00	1	36.85	36.85	-1	2,079	-0.05%
2023/05/30	0	0.00	2	36.45	36.35	-2	2,197	-0.09%
2023/05/26	2	35.63	3	35.58	35.60	-1	2,240	-0.04%
2023/05/25	0	0.00	1	35.80	35.80	-1	2,268	-0.04%
2023/05/24	1	36.20	0	0.00	36.30	1	2,297	0.04%
2023/05/22	0	0.00	2	35.90	35.95	-2	2,408	-0.08%
2023/05/19	0	0.00	2	35.65	35.60	-2	2,411	-0.08%
2023/05/18	1	35.70	2	35.70	35.60	-1	2,423	-0.04%
2023/05/16	3	35.17	5	35.27	35.60	-2	2,424	-0.08%
2023/05/12	2	34.08	0	0.00	34.30	2	2,438	0.08%
2023/05/11	2	34.08	0	0.00	33.80	2	2,447	0.08%
2023/05/10	2	34.55	5	34.80	34.80	-3	2,442	-0.12%
2023/05/08	1	35.20	0	0.00	35.15	1	2,453	0.04%
2023/05/05	0	0.00	1	35.50	35.50	-1	2,471	-0.04%
2023/05/04	2	35.10	2	35.15	35.20	0	2,509	0.00%
2023/05/03	0	0.00	0.9	34.90	35.10	-0.9	2,567	-0.04%
2023/04/27	0	0.00	1	34.75	34.75	-1	2,652	-0.04%
2023/04/25	2	34.70	0	0.00	34.35	2	2,631	0.08%
2023/04/24	3	35.93	0	0.00	35.90	3	2,590	0.12%
2023/04/21	2	36.73	0	0.00	36.15	2	2,575	0.08%
2023/04/19	1	38.00	0	0.00	37.75	1	2,530	0.04%
2023/04/18	0	0.00	1	38.05	38.05	-1	2,503	-0.04%
2023/04/17	1	38.05	1	38.15	38.15	0	2,508	0.00%
2023/04/13	2	38.73	0	0.00	38.40	2	2,464	0.08%
2023/04/12	2	38.90	5	38.90	38.90	-3	2,446	-0.12%
2023/04/11	1	38.80	10	38.95	39.00	-9	2,438	-0.37%
2023/04/10	100	38.90	0	0.00	38.75	100	2,438	4.10%
2023/03/31	1	38.90	3	39.05	38.80	-2	2,381	-0.08%
2023/03/30	2	38.88	5	38.70	38.70	-3	2,365	-0.13%
2023/03/29	4	39.01	2	38.75	38.60	2	2,351	0.09%
2023/03/28	10	39.81	0	0.00	39.70	10	2,267	0.44%
2023/03/27	15	41.01	18	41.10	41.50	-3	2,000	-0.15%
2023/03/24	2	38.80	2	39.10	38.95	0	1,781	0.00%
2023/03/23	0	0.00	3	38.00	38.00	-3	1,716	-0.17%
2023/03/22	1	37.60	0	0.00	37.60	1	1,713	0.06%
2023/03/21	2	37.40	0	0.00	37.20	2	1,709	0.12%
2023/03/20	1	36.90	0	0.00	37.25	1	1,729	0.06%
2023/03/16	0	0.00	2	36.35	36.35	-2	1,761	-0.11%
2023/03/15	0	0.00	2	37.00	37.00	-2	1,797	-0.11%
2023/03/13	1	36.45	3	37.27	37.30	-2	1,963	-0.10%
2023/03/09	1	38.70	1	38.30	38.15	0	2,020	0.00%
2023/03/08	0	0.00	3	38.43	38.45	-3	2,027	-0.15%
2023/03/07	2	37.80	2	38.30	38.15	0	2,013	0.00%
2023/03/06	2	37.48	0	0.00	37.55	2	2,009	0.10%
2023/03/03	2	37.80	1	37.65	37.60	1	2,013	0.05%
2023/03/02	2	38.25	1	38.45	38.45	1	2,013	0.05%
2023/03/01	2	37.15	2.4	37.61	37.90	-0.4	2,128	-0.02%
2023/02/24	3	37.97	0	0.00	37.60	3	2,191	0.14%
2023/02/23	2	37.73	1	38.15	38.10	1	2,218	0.05%
2023/02/22	4	37.48	0	0.00	37.45	4	2,305	0.17%
2023/02/21	7	38.33	0	0.00	38.45	7	2,324	0.30%
2023/02/20	0	0.00	4	38.83	39.00	-4	2,431	-0.16%
2023/02/16	1	37.00	2	37.48	37.60	-1	2,620	-0.04%
2023/02/14	0	0.00	5	36.80	37.05	-5	2,649	-0.19%
2023/02/10	1	36.50	1	36.70	36.30	0	2,691	0.00%
2023/02/09	1	37.60	0	0.00	37.25	1	2,688	0.04%
2023/02/08	1	37.45	0	0.00	37.55	1	2,710	0.04%
2023/02/07	1	37.25	0	0.00	37.20	1	2,720	0.04%
2023/02/03	0	0.00	1	38.15	37.95	-1	2,713	-0.04%
2023/02/02	2	38.30	0	0.00	38.35	2	2,707	0.07%
2023/02/01	0	0.00	5	37.91	37.90	-5	2,694	-0.19%
2023/01/31	0	0.00	3	37.62	38.00	-3	2,665	-0.11%
2023/01/30	0	0.00	1	36.70	36.35	-1	2,626	-0.04%
2023/01/17	0	0.00	2	35.28	35.30	-2	2,624	-0.08%
2023/01/13	1	34.30	0	0.00	34.30	1	2,642	0.04%
2023/01/12	0	0.00	1	35.20	35.00	-1	2,701	-0.04%
2023/01/09	0	0.00	1	35.10	35.10	-1	2,749	-0.04%
2023/01/05	0	0.00	5	35.00	34.00	-5	2,815	-0.18%
2023/01/04	0	0.00	2	34.40	34.40	-2	2,830	-0.07%
2023/01/03	0	0.00	1	34.00	34.00	-1	2,855	-0.04%
2022/12/30	1	33.95	0	0.00	33.75	1	2,863	0.03%
2022/12/29	1	33.85	0	0.00	33.85	1	2,870	0.03%
2022/12/26	1	34.90	0	0.00	34.90	1	2,914	0.03%
2022/12/22	0	0.00	1	34.95	35.00	-1	3,008	-0.03%
2022/12/20	2	35.20	2	35.25	35.10	0	3,112	0.00%
2022/12/19	1	35.90	1	36.10	36.10	0	3,194	0.00%
2022/12/15	0	0.00	2	37.00	36.75	-2	3,208	-0.06%
2022/12/14	0	0.00	5	36.49	36.55	-5	3,212	-0.16%
2022/12/13	3	36.18	2	35.95	35.85	1	3,212	0.03%
2022/12/12	1	35.40	0	0.00	36.00	1	3,228	0.03%
2022/12/09	2	36.20	0	0.00	36.25	2	3,227	0.06%
2022/12/08	5	36.57	4	36.49	36.50	1	3,232	0.03%
2022/12/07	7	36.96	2	37.03	36.85	5	3,243	0.15%
2022/12/06	4	38.64	4	38.48	37.85	0	3,268	0.00%
2022/12/05	1	38.60	9	39.06	39.40	-8	3,330	-0.24%
2022/12/02	2	37.95	2	37.80	38.30	0	3,271	0.00%
2022/12/01	7	37.51	5	37.75	37.75	2	3,249	0.06%
2022/11/30	1	36.80	15	36.95	36.95	-14	3,250	-0.43%
2022/11/28	0	0.00	2	35.85	36.75	-2	3,316	-0.06%
2022/11/25	4	36.55	1	36.45	36.65	3	3,316	0.09%
2022/11/24	1	36.55	1	36.65	36.65	0	3,290	0.00%
2022/11/23	15	37.19	2	36.85	36.60	13	3,246	0.40%
2022/11/22	7	38.44	5	38.43	38.70	2	3,034	0.07%
2022/11/21	1	37.90	0	0.00	37.60	1	2,956	0.03%
2022/11/18	0	0.00	5	38.40	38.10	-5	2,923	-0.17%
2022/11/17	1	37.05	3	37.27	37.75	-2	2,822	-0.07%
2022/11/16	3	37.58	0	0.00	37.40	3	2,798	0.11%
2022/11/15	0	0.00	1	37.00	37.00	-1	2,721	-0.04%
2022/11/14	0	0.00	5	35.95	36.20	-5	2,624	-0.19%
2022/11/11	3	34.85	1	34.10	34.05	2	2,554	0.08%
2022/11/10	0	0.00	1	33.90	33.85	-1	2,585	-0.04%
2022/11/09	20	33.83	7	33.83	34.15	13	2,602	0.50%
2022/11/08	1	33.10	1	33.15	33.10	0	2,621	0.00%
2022/11/07	3	33.62	0	0.00	33.30	3	2,663	0.11%
2022/11/01	0	0.00	1	32.00	32.05	-1	2,770	-0.04%
2022/10/31	1	31.30	3	31.72	31.65	-2	2,788	-0.07%
2022/10/28	4	31.13	1	30.80	30.80	3	2,827	0.11%
2022/10/27	0	0.00	3	31.73	31.90	-3	2,837	-0.11%
2022/10/26	1	30.70	0	0.00	30.75	1	2,872	0.03%
2022/10/25	1	30.65	2	30.75	30.75	-1	2,887	-0.03%
2022/10/21	1	31.40	0	0.00	31.40	1	2,936	0.03%
2022/10/20	1	31.35	1	31.25	31.25	0	2,974	0.00%
2022/10/18	1	32.35	0	0.00	32.35	1	3,008	0.03%
2022/10/14	0	0.00	1	31.95	31.65	-1	3,210	-0.03%
2022/10/13	2	31.35	32	30.97	30.50	-30	3,314	-0.91%
2022/10/12	1	31.65	12	31.90	32.10	-11	3,364	-0.33%
2022/10/11	1	32.65	1.2	32.56	32.55	-0.2	3,409	-0.01%
2022/10/07	1	34.30	0	0.00	33.95	1	3,474	0.03%
2022/10/06	0	0.00	7	34.30	34.45	-7	3,522	-0.20%
2022/10/05	1	34.00	0	0.00	34.10	1	3,615	0.03%
2022/10/04	0	0.00	1	33.60	34.00	-1	3,647	-0.03%
2022/09/30	1	31.85	6	31.89	33.60	-5	3,801	-0.13%
2022/09/29	0	0.00	32	32.73	32.55	-32	3,888	-0.82%
2022/09/28	1	33.20	2	31.60	31.60	-1	3,954	-0.03%
2022/09/27	1	32.95	1	33.35	33.40	0	4,109	0.00%
2022/09/26	3	33.08	0	0.00	32.50	3	4,227	0.07%
2022/09/23	1	36.60	0	0.00	36.00	1	4,334	0.02%
2022/09/22	1	36.10	3	36.45	36.45	-2	4,518	-0.04%
2022/09/21	2	36.50	1	36.65	36.65	1	4,602	0.02%
2022/09/20	2	36.83	0	0.00	36.75	2	4,740	0.04%
2022/09/19	0	0.00	1	36.45	36.45	-1	4,946	-0.02%
2022/09/16	1	36.65	5	37.07	37.05	-4	5,434	-0.07%
2022/09/15	18	36.94	0	0.00	36.70	18	5,680	0.32%
2022/09/14	9	37.13	1.4	37.11	37.30	7.6	5,910	0.13%
2022/09/13	5	38.17	8	37.58	37.50	-3	6,074	-0.05%
2022/09/12	0	0.00	2	39.05	38.40	-2	6,270	-0.03%
2022/09/08	3	35.90	0	0.00	36.40	3	6,348	0.05%
2022/09/07	17	35.58	0	0.00	35.60	17	6,623	0.26%
2022/09/06	1	37.05	15	36.35	36.20	-14	6,747	-0.21%
2022/09/05	1	37.90	24	37.16	37.15	-23	6,876	-0.33%
2022/09/02	105	38.50	0	0.00	38.50	105	7,001	1.50%	大買/鉅額交易
2022/09/01	0	0.00	95	38.70	38.75	-95	7,237	-1.31%
2022/08/31	1	38.95	0	0.00	39.30	1	7,731	0.01%
2022/08/30	1	38.95	0	0.00	39.10	1	7,886	0.01%
2022/08/29	1	38.55	1	38.60	38.60	0	8,184	0.00%
2022/08/26	2	40.10	1	40.20	39.80	1	8,492	0.01%
2022/08/24	2	39.60	0	0.00	39.40	2	10,137	0.02%
2022/08/23	1	39.35	1	39.75	39.75	0	11,077	0.00%
2022/08/22	2	40.35	3	40.70	40.10	-1	11,237	-0.01%
2022/08/19	1	41.95	1	42.10	41.60	0	11,193	0.00%
2022/08/18	3	41.08	1	41.65	41.35	2	11,158	0.02%
2022/08/17	1	40.90	1	41.60	41.60	0	11,152	0.00%
2022/08/16	1	41.00	2	40.70	40.70	-1	11,130	-0.01%
2022/08/15	22	40.92	0	0.00	40.80	22	11,143	0.20%
2022/08/12	0	0.00	1	40.85	41.20	-1	11,166	-0.01%
2022/08/10	1	39.50	2	39.00	38.90	-1	11,184	-0.01%
2022/08/09	4	39.73	0	0.00	39.65	4	11,203	0.04%
2022/08/08	1	39.00	2	40.25	40.05	-1	11,223	-0.01%
2022/08/05	3	39.70	0	0.00	39.85	3	11,343	0.03%
2022/08/03	0	0.00	2	38.75	38.75	-2	11,312	-0.02%
2022/08/02	11	39.42	20	39.45	39.20	-9	11,308	-0.08%
2022/07/29	0	0.00	1	41.00	41.15	-1	11,289	-0.01%
2022/07/28	1	40.65	0	0.00	40.30	1	11,278	0.01%
2022/07/27	2	40.45	2	40.85	40.85	0	11,250	0.00%
2022/07/26	2	41.80	11	41.19	41.10	-9	11,223	-0.08%
2022/07/25	1	41.95	1	41.80	41.80	0	11,202	0.00%
2022/07/21	1	42.05	2	42.78	43.45	-1	11,161	-0.01%
2022/07/20	2	44.25	0	0.00	44.40	2	11,102	0.02%
2022/07/18	0	0.00	8	43.09	43.25	-8	11,075	-0.07%
2022/07/15	12	42.00	0	0.00	41.85	12	11,042	0.11%
2022/07/14	0	0.00	4	40.86	41.65	-4	11,009	-0.04%
2022/07/13	3	41.00	0	0.00	40.80	3	11,000	0.03%
2022/07/12	5	39.51	7	40.15	40.45	-2	10,947	-0.02%
2022/07/11	1	40.50	3	40.80	40.55	-2	10,942	-0.02%
2022/07/08	4	40.40	7	40.67	40.85	-3	10,944	-0.03%
2022/07/07	4	39.15	3	39.83	40.05	1	10,860	0.01%
2022/07/06	4	39.81	2	39.05	39.05	2	10,826	0.02%
2022/07/05	2	40.08	3	40.52	40.20	-1	10,868	-0.01%
2022/07/04	3	39.30	4	38.86	38.85	-1	10,705	-0.01%
2022/07/01	6	42.12	4	40.00	39.90	2	10,667	0.02%
2022/06/30	4	43.56	365	43.83	42.70	-361	10,524	-3.43%	大賣/鉅額交易
2022/06/29	4	46.36	0	0.00	46.15	4	10,373	0.04%
2022/06/28	1	47.95	0	0.00	47.10	1	10,326	0.01%
2022/06/27	2	49.10	1	48.65	48.65	1	10,273	0.01%
2022/06/24	65	49.02	60	49.87	48.80	5	10,231	0.05%
2022/06/23	1	47.30	2	48.13	48.50	-1	9,794	-0.01%
2022/06/22	6	48.09	3	48.07	46.75	3	9,687	0.03%
2022/06/21	2	48.60	0	0.00	48.60	2	9,599	0.02%
2022/06/20	37	46.80	34	46.23	45.80	3	9,709	0.03%
2022/06/17	1	46.20	1	46.80	46.80	0	9,488	0.00%
2022/06/16	38	48.17	29	47.87	47.15	9	9,363	0.10%
2022/06/15	2	47.65	0	0.00	47.35	2	9,158	0.02%
2022/06/14	2	47.43	6	47.41	48.40	-4	9,169	-0.04%
2022/06/13	103	48.22	2	48.25	48.10	101	9,114	1.11%	大買/鉅額交易
2022/06/10	267	50.37	31	50.28	50.60	236	9,056	2.61%	大買/鉅額交易
2022/06/09	14	50.41	19	50.80	50.50	-5	8,894	-0.06%
2022/06/08	1	49.05	40	48.84	48.70	-39	8,469	-0.46%
2022/06/07	12	48.86	3	48.73	48.80	9	8,479	0.11%
2022/06/06	23	50.33	2	50.50	50.00	21	8,288	0.25%
2022/06/02	26	51.62	21	51.20	50.60	5	8,129	0.06%
2022/06/01	23	50.25	10	50.36	50.00	13	7,600	0.17%
2022/05/31	25	47.50	27	48.83	50.30	-2	6,714	-0.03%
2022/05/30	1	44.60	34	45.67	45.80	-33	5,834	-0.57%
2022/05/27	1	43.35	2	43.25	43.65	-1	5,739	-0.02%
2022/05/26	0	0.00	1	43.45	43.00	-1	5,817	-0.02%
2022/05/24	1	43.55	1	42.85	42.45	0	6,230	0.00%
2022/05/23	4	43.80	1	43.70	43.55	3	6,396	0.05%
2022/05/20	30	44.10	0	0.00	44.05	30	6,548	0.46%
2022/05/19	0	0.00	1	42.90	43.55	-1	6,553	-0.02%
2022/05/18	2	43.55	7	43.78	43.50	-5	6,682	-0.07%
2022/05/17	3	42.53	0	0.00	43.10	3	6,691	0.04%
2022/05/16	2	41.70	0	0.00	41.90	2	6,777	0.03%
2022/05/13	4	42.10	5	42.70	41.95	-1	6,828	-0.01%
2022/05/12	1	40.10	1	39.65	39.65	0	6,808	0.00%
2022/05/10	0	0.00	2	41.35	41.50	-2	7,104	-0.03%
2022/05/09	23	40.97	23	40.87	40.75	0	7,344	0.00%
2022/05/06	0	0.00	1	41.80	42.25	-1	7,460	-0.01%
2022/05/04	0	0.00	1	42.50	42.45	-1	7,867	-0.01%
2022/05/03	0	0.00	4	41.81	41.95	-4	8,044	-0.05%
2022/04/29	3	42.45	8	42.51	41.55	-5	8,241	-0.06%
2022/04/28	2	41.63	6	41.85	42.20	-4	8,432	-0.05%
2022/04/27	0	0.00	1	41.85	41.85	-1	8,699	-0.01%
2022/04/26	4	42.50	7	42.61	42.25	-3	8,838	-0.03%
2022/04/25	1	41.80	3	42.12	42.10	-2	9,042	-0.02%
2022/04/22	1	44.05	0	0.00	43.55	1	9,409	0.01%
2022/04/21	2	45.68	1	45.90	45.45	1	9,586	0.01%
2022/04/20	1	46.25	4	46.20	46.35	-3	9,805	-0.03%
2022/04/19	4	45.99	2	45.60	45.50	2	10,088	0.02%
2022/04/18	1	45.60	3	45.30	45.30	-2	10,580	-0.02%
2022/04/15	2	46.10	0	0.00	45.50	2	10,885	0.02%
2022/04/14	2	47.50	0	0.00	47.00	2	11,347	0.02%
2022/04/13	0	0.00	1	47.05	47.05	-1	11,752	-0.01%
2022/04/12	4	46.03	15	45.30	45.75	-11	12,277	-0.09%
2022/04/11	6	46.08	6	46.45	45.75	0	13,037	0.00%
2022/04/08	1	48.75	0	0.00	48.00	1	13,488	0.01%
2022/04/07	1	50.40	1	48.75	48.15	0	14,407	0.00%
2022/04/06	0	0.00	1	49.35	49.65	-1	15,531	-0.01%
2022/04/01	1	50.70	2	50.50	50.40	-1	16,793	-0.01%
2022/03/31	7	51.37	6	51.50	51.30	1	19,660	0.01%
2022/03/30	4	52.53	10	53.06	52.00	-6	20,665	-0.03%
2022/03/29	1	53.10	1	53.50	53.00	0	21,925	0.00%
2022/03/28	1	51.40	3	51.90	51.90	-2	22,116	-0.01%
2022/03/25	3	52.00	7	51.97	52.40	-4	22,363	-0.02%
2022/03/24	10	51.10	9	50.88	51.10	1	22,424	0.00%
2022/03/23	15	52.55	3	52.80	52.40	12	22,703	0.05%
2022/03/22	0	0.00	1	50.60	51.10	-1	22,945	0.00%
2022/03/21	3	51.50	1	51.10	51.10	2	24,027	0.01%
2022/03/18	1	50.40	3	51.00	51.60	-2	25,459	-0.01%
2022/03/17	2	50.20	11	49.85	50.50	-9	26,729	-0.03%
2022/03/16	15	48.67	10	49.03	48.35	5	26,812	0.02%
2022/03/15	0	0.00	2	48.20	47.80	-2	27,012	-0.01%
2022/03/14	3	49.80	6	50.47	50.00	-3	27,261	-0.01%
2022/03/11	4	49.73	0	0.00	49.60	4	27,802	0.01%
2022/03/10	5	50.40	2	50.65	50.50	3	28,360	0.01%
2022/03/09	6	49.58	0	0.00	49.60	6	28,893	0.02%
2022/03/08	14	50.07	12	50.65	49.10	2	30,203	0.01%
2022/03/07	2	50.13	1	50.40	50.40	1	30,733	0.00%
2022/03/04	0	0.00	1	52.70	52.40	-1	31,520	0.00%
2022/03/03	4	53.98	1	53.40	53.80	3	32,830	0.01%
2022/03/02	1	53.10	1	53.70	53.70	0	33,938	0.00%
2022/02/25	4	52.93	0	0.00	52.30	4	37,255	0.01%
2022/02/24	18	54.17	19	53.16	52.60	-1	40,766	0.00%
2022/02/23	13	56.45	14	56.65	56.60	-1	42,878	0.00%
2022/02/22	1	55.30	23	54.69	54.80	-22	43,918	-0.05%
2022/02/21	3	56.60	0	0.00	56.40	3	45,811	0.01%
2022/02/18	6	56.73	3	57.00	57.20	3	46,154	0.01%
2022/02/17	12	57.53	11	57.71	57.50	1	46,513	0.00%
2022/02/16	1	58.50	2	58.00	58.00	-1	47,318	0.00%
2022/02/15	5	57.50	6	57.97	57.30	-1	47,641	0.00%
2022/02/14	2	57.90	0	0.00	57.20	2	47,884	0.00%
2022/02/11	5	60.24	8	60.19	60.50	-3	48,076	-0.01%
2022/02/10	9	60.40	6	60.10	59.80	3	48,477	0.01%
2022/02/09	7	60.31	2	60.70	60.80	5	48,567	0.01%
2022/02/08	15	59.50	6	59.63	59.70	9	48,745	0.02%
2022/02/07	6	58.40	5	57.16	60.00	1	49,269	0.00%
2022/01/26	18	58.74	18	58.67	58.40	0	49,721	0.00%
2022/01/25	1	60.70	10	59.24	58.70	-9	50,911	-0.02%
2022/01/24	4	59.70	1	60.70	61.00	3	51,498	0.01%
2022/01/21	1	60.80	2	60.55	59.80	-1	52,429	0.00%
2022/01/20	18	61.84	26	62.00	62.00	-8	53,055	-0.02%
2022/01/19	10	61.63	10	61.34	61.00	0	53,683	0.00%
2022/01/18	13	61.88	4	62.13	61.60	9	54,666	0.02%
2022/01/17	20	63.19	26	63.75	63.20	-6	55,207	-0.01%
2022/01/14	8	61.74	7.3	61.39	61.40	0.8	55,154	0.00%
2022/01/13	9	62.08	6	62.45	61.60	3	55,372	0.01%
2022/01/12	12	63.48	5	62.80	62.80	7	55,322	0.01%
2022/01/11	8	63.28	4	64.03	63.40	4	55,071	0.01%
2022/01/10	10	65.73	8	66.45	66.50	2	54,632	0.00%
2022/01/07	6	67.17	8	65.81	65.50	-2	54,392	0.00%
2022/01/06	7	68.87	12	69.01	69.00	-5	53,960	-0.01%
2022/01/05	7	69.17	9	69.09	68.50	-2	53,581	0.00%
2022/01/04	47	71.82	10	72.46	70.30	37	53,064	0.07%
2022/01/03	55.3	71.02	6	71.13	70.50	49.3	52,246	0.09%
2021/12/30	49	71.95	62.6	71.33	71.10	-13.6	51,688	-0.03%
2021/12/29	15	76.23	9	76.53	74.60	6	50,773	0.01%
2021/12/28	51	78.62	57	78.22	78.80	-6	49,592	-0.01%
2021/12/27	79	77.33	64	76.79	79.40	15	48,366	0.03%
2021/12/24	21	72.20	43	71.91	73.20	-22	45,544	-0.05%
2021/12/23	66	65.55	88.5	66.01	66.60	-22.5	44,612	-0.05%
2021/12/22	12	61.16	6	61.20	60.60	6	43,443	0.01%
2021/12/21	17	60.61	8	60.94	60.70	9	43,194	0.02%
2021/12/20	1	60.90	4	60.45	59.50	-3	43,139	-0.01%
2021/12/17	35	61.15	6	60.87	59.90	29	43,014	0.07%
2021/12/16	17	60.92	10	61.02	60.80	7	42,667	0.02%
2021/12/15	37	60.66	41.2	60.74	60.20	-4.2	42,222	-0.01%
2021/12/14	72	60.91	112	62.22	58.80	-40	41,165	-0.10%	大賣/
2021/12/13	102	62.21	88	62.18	65.10	14	39,739	0.04%	大買/
2021/12/10	9	58.50	5	58.48	59.20	4	38,546	0.01%
2021/12/09	5	58.20	14	58.49	58.40	-9	38,445	-0.02%
2021/12/08	5	57.62	10	57.74	57.80	-5	38,359	-0.01%
2021/12/07	20.1	59.26	11	59.65	57.30	9.1	38,225	0.02%
2021/12/06	40.1	60.61	24	60.40	60.10	16.1	38,178	0.04%
2021/12/03	20	59.83	17	59.89	58.80	3	38,406	0.01%
2021/12/02	57	60.16	65.6	60.80	58.90	-8.6	38,061	-0.02%
2021/12/01	132	59.06	161	58.86	59.30	-29	37,228	-0.08%	大買/大賣/
2021/11/30	98	59.40	89	59.49	58.40	9	36,781	0.02%
2021/11/29	110	58.52	63	57.38	58.10	47	36,132	0.13%	大買/
2021/11/26	75	56.48	94	56.97	56.20	-19	35,381	-0.05%
2021/11/25	30	61.15	25	61.35	59.80	5	34,391	0.01%
2021/11/24	89	59.51	85	59.50	59.90	4	33,367	0.01%
2021/11/23	381	62.20	590.5	60.79	58.00	-209.5	31,285	-0.67%	大買/大賣/鉅額交易
2021/11/22	171	58.73	232	58.53	60.20	-61	27,831	-0.22%	大買/大賣/
2021/11/19	68	54.33	213	52.62	55.90	-145	25,730	-0.56%	大賣/鉅額交易
2021/11/18	230	51.67	468	51.67	50.90	-238	24,571	-0.97%	大買/大賣/鉅額交易
2021/11/17	31	46.98	42.2	48.60	48.95	-11.2	22,569	-0.05%
2021/11/16	23	43.96	11	44.20	44.50	12	22,202	0.05%
2021/11/15	12.5	45.12	203	43.94	45.00	-190.5	21,760	-0.88%	大賣/鉅額交易
2021/11/12	72	43.29	63	43.78	42.50	9	20,994	0.04%
2021/11/11	13	42.78	0	0.00	41.90	13	20,704	0.06%
2021/11/10	21	42.50	17	42.47	42.30	4	20,562	0.02%
2021/11/09	176	43.91	35	44.63	43.05	141	20,345	0.69%	大買/鉅額交易
2021/11/08	27	43.43	5	43.65	43.30	22	19,935	0.11%
2021/11/05	20	43.55	11	43.41	44.25	9	19,840	0.05%
2021/11/04	87	45.05	89	45.08	44.05	-2	19,551	-0.01%
2021/11/03	77	44.64	68	44.37	44.05	9	19,115	0.05%
2021/11/02	69	47.38	157	47.57	46.00	-88	18,691	-0.47%	大賣/
2021/11/01	14	45.51	76.6	46.35	47.15	-62.6	17,461	-0.36%
2021/10/29	130	43.61	107	43.64	42.90	23	17,005	0.14%	大買/大賣/
2021/10/28	184	42.16	98.3	42.83	43.30	85.8	16,930	0.51%	大買/
2021/10/27	87.1	40.57	37	40.59	41.50	50.1	16,440	0.30%
2021/10/26	137	38.44	83	39.62	39.35	54	15,907	0.34%	大買/
2021/10/25	134	36.58	25	36.98	37.20	109	15,100	0.72%	大買/鉅額交易
2021/10/22	97.2	34.68	6	34.63	35.00	91.2	14,817	0.62%
2021/10/21	151	34.08	92	34.04	34.35	59	15,629	0.38%	大買/
2021/10/20	40	32.66	5	33.21	33.15	35	16,319	0.21%
2021/10/19	22	32.14	3	32.03	32.10	19	17,313	0.11%
2021/10/18	40	31.44	7	31.55	31.60	33	17,486	0.19%
2021/10/15	0	0.00	2	31.53	31.70	-2	17,672	-0.01%
2021/10/14	0	0.00	4.4	30.29	30.65	-4.4	17,911	-0.02%
2021/10/13	62	29.80	30	29.90	29.75	32	18,245	0.18%
2021/10/12	3	30.57	0	0.00	30.50	3	18,708	0.02%
2021/10/07	1	31.75	1	31.95	31.75	0	19,261	0.00%
2021/10/06	0	0.00	1	30.90	30.85	-1	19,944	-0.01%
2021/10/05	4	30.81	1	31.25	31.20	3	21,018	0.01%
2021/10/01	2	31.38	0	0.00	31.00	2	21,362	0.01%
2021/09/30	3	32.18	4	32.31	32.45	-1	21,454	0.00%
2021/09/29	40	33.16	4	33.20	32.70	36	21,726	0.17%
2021/09/28	9	34.35	3.4	34.49	34.40	5.6	22,125	0.03%
2021/09/27	9	34.79	5.3	34.71	35.15	3.8	22,318	0.02%
2021/09/24	32	33.62	2	33.55	33.60	30	22,235	0.13%
2021/09/23	0	0.00	5	33.75	33.65	-5	22,170	-0.02%
2021/09/22	3.2	33.49	8	33.81	33.80	-4.9	22,122	-0.02%
2021/09/17	3	34.10	4	34.09	34.15	-1	22,064	0.00%
2021/09/16	38.3	34.09	1	34.95	34.05	37.3	22,044	0.17%
2021/09/15	33	33.96	2	34.95	34.60	31	22,044	0.14%
2021/09/14	11	34.30	0	0.00	34.25	11	22,006	0.05%
2021/09/13	1.1	35.34	101	35.20	35.00	-99.9	21,963	-0.45%	大賣/
2021/09/10	103	35.29	12	35.05	35.05	91	21,796	0.42%	大買/
2021/09/09	52	34.84	44	35.02	35.10	8	21,640	0.04%
2021/09/08	36	34.29	26	35.77	35.80	10	21,064	0.05%
2021/09/07	10	34.70	3	35.17	34.50	7	20,233	0.03%
2021/09/06	52	36.27	21	35.27	35.70	31	19,932	0.16%
2021/09/03	4	35.10	4	35.11	34.60	0	19,723	0.00%
2021/09/02	23.1	34.41	4	34.63	35.05	19.1	19,553	0.10%
2021/09/01	121.1	35.58	122	35.04	35.05	-0.9	19,291	0.00%	大買/大賣/
2021/08/31	18	34.36	4	34.40	34.90	14	18,676	0.07%
2021/08/30	9	34.66	32	34.35	34.95	-23	18,520	-0.12%
2021/08/27	31	34.08	4	33.88	34.20	27	18,296	0.15%
2021/08/26	2	33.95	3	33.42	33.95	-1	18,220	-0.01%
2021/08/25	6	33.96	0	0.00	33.30	6	18,089	0.03%
2021/08/24	0	0.00	8	32.09	32.10	-8	17,832	-0.04%
2021/08/23	1	31.80	5	31.78	32.00	-4	17,822	-0.02%
2021/08/20	4	30.78	7	30.79	30.80	-3	18,063	-0.02%
2021/08/19	0	0.00	4	31.03	30.60	-4	18,015	-0.02%
2021/08/18	0	0.00	2	31.00	31.45	-2	17,955	-0.01%
2021/08/17	2	30.90	1	32.00	30.20	1	17,881	0.01%
2021/08/16	1	31.15	13	31.48	31.50	-12	17,755	-0.07%
2021/08/13	7	32.27	4	32.30	30.90	3	17,571	0.02%
2021/08/12	2	32.45	1	32.60	32.25	1	17,435	0.01%
2021/08/11	6	31.89	5	31.38	31.50	1	17,353	0.01%
2021/08/10	5	33.60	18	33.20	32.70	-13	17,194	-0.08%
2021/08/09	10	33.40	65	33.39	32.90	-55	17,162	-0.32%
2021/08/06	6	34.20	9	34.90	34.20	-3	16,985	-0.02%
2021/08/05	20	35.26	2	35.20	35.35	18	16,826	0.11%
2021/08/04	63	35.50	104	34.91	35.20	-41	16,783	-0.24%	大賣/
2021/08/03	218.1	34.94	175	35.52	35.25	43.1	16,579	0.26%	大買/大賣/
2021/08/02	1	33.70	17	33.20	33.95	-16	15,619	-0.10%
2021/07/30	24	32.76	20	32.43	31.90	4	15,409	0.03%
2021/07/29	6	33.37	2	33.70	33.20	4	15,081	0.03%
2021/07/28	10	33.18	154	32.02	33.10	-144	14,744	-0.98%	大賣/鉅額交易
2021/07/27	43	36.04	1	36.70	34.50	42	14,372	0.29%
2021/07/26	104	35.32	46	35.44	36.85	58	13,250	0.44%	大買/
2021/07/23	152	33.90	29.9	33.58	33.50	122.1	12,168	1.00%	大買/鉅額交易
2021/07/22	22	32.61	15	32.80	32.25	7	11,089	0.06%
2021/07/21	0	0.00	31	32.55	31.80	-31	10,951	-0.28%
2021/07/20	22	31.92	30	31.63	31.60	-8	10,773	-0.07%
2021/07/19	10	33.05	0	0.00	32.85	10	10,488	0.10%
2021/07/16	6	33.18	54	32.99	33.50	-48	10,219	-0.47%
2021/07/15	13	31.53	0	0.00	32.20	13	9,787	0.13%
2021/07/14	66	31.10	34	31.61	31.85	32	9,616	0.33%
2021/07/13	55	31.41	19	32.63	30.60	36	9,333	0.39%
2021/07/12	44	30.99	55	32.34	32.70	-11	8,683	-0.13%
2021/07/09	2	29.75	4	29.55	29.75	-2	7,700	-0.03%
2021/07/08	2	29.45	4	29.34	29.15	-2	7,673	-0.03%
2021/07/07	0	0.00	2	29.10	28.65	-2	7,633	-0.03%
2021/07/06	28	28.69	202	29.06	28.70	-174	7,628	-2.28%	大賣/鉅額交易
2021/07/05	223	29.20	24.9	29.09	29.60	198.2	8,143	2.43%	大買/鉅額交易
2021/07/02	20	27.11	1	27.10	27.10	19	8,141	0.23%
2021/07/01	10	26.45	20	26.59	26.85	-10	8,055	-0.12%
2021/06/29	1	25.65	0	0.00	25.55	1	8,133	0.01%
2021/06/28	0	0.00	1	25.70	25.80	-1	8,426	-0.01%
2021/06/25	6	25.42	2	25.30	25.30	4	8,628	0.05%
2021/06/24	5	24.96	0	0.00	25.15	5	8,691	0.06%
2021/06/23	0	0.00	5	25.96	26.45	-5	8,696	-0.06%
2021/06/22	0	0.00	1	25.65	25.75	-1	9,034	-0.01%
2021/06/17	0	0.00	2	25.63	25.75	-2	9,437	-0.02%
2021/06/16	0	0.00	2	25.55	25.55	-2	9,866	-0.02%
2021/06/15	13	25.57	10	25.35	25.30	3	10,129	0.03%
2021/06/11	8	25.55	0	0.00	25.25	8	10,181	0.08%
2021/06/10	2	27.50	0	0.00	27.60	2	9,897	0.02%
2021/06/09	1	27.20	2	27.33	27.10	-1	9,890	-0.01%
2021/06/04	0	0.00	3	26.92	26.90	-3	10,082	-0.03%
2021/06/03	1	26.85	0	0.00	26.80	1	10,107	0.01%
2021/06/02	2	27.05	1	27.30	27.20	1	10,094	0.01%
2021/06/01	1	26.90	0	0.00	26.95	1	10,036	0.01%
2021/05/31	3	26.87	0	0.00	26.90	3	10,033	0.03%
2021/05/28	2	26.93	3	26.98	27.15	-1	10,001	-0.01%
2021/05/26	0	0.00	1	25.65	25.70	-1	9,824	-0.01%
2021/05/24	0	0.00	2	25.30	25.20	-2	10,065	-0.02%
2021/05/21	0	0.00	2	24.75	24.60	-2	10,132	-0.02%
2021/05/20	5	24.55	8	24.44	24.20	-3	10,250	-0.03%
2021/05/19	1	24.15	1	24.35	24.45	0	10,338	0.00%
2021/05/18	0	0.00	2	23.90	24.15	-2	10,530	-0.02%
2021/05/17	3	23.08	2	22.55	22.40	1	10,595	0.01%
2021/05/13	2	24.30	2	23.75	24.20	0	10,585	0.00%
2021/05/12	5	25.08	3	25.32	24.70	2	10,569	0.02%
2021/05/11	4	26.58	0	0.00	26.55	4	10,587	0.04%
2021/05/10	3	27.55	4	28.03	27.90	-1	10,513	-0.01%
2021/05/07	3	27.30	9	27.31	27.35	-6	10,485	-0.06%
2021/05/05	0	0.00	2	25.50	25.50	-2	10,442	-0.02%
2021/05/04	4	25.16	0	0.00	25.60	4	10,514	0.04%
2021/05/03	4	27.19	0	0.00	26.90	4	10,491	0.04%
2021/04/29	4	28.44	0	0.00	28.15	4	10,423	0.04%
2021/04/28	6	28.35	2	28.50	28.60	4	10,438	0.04%
2021/04/27	4	28.36	0	0.00	28.20	4	10,458	0.04%
2021/04/26	0	0.00	2	28.50	28.65	-2	10,405	-0.02%
2021/04/23	2	27.63	1	27.90	27.70	1	10,388	0.01%
2021/04/22	2	27.63	5	28.30	27.60	-3	10,447	-0.03%
2021/04/21	1	28.30	0	0.00	28.30	1	10,542	0.01%
2021/04/20	2	28.65	1	28.70	28.65	1	10,545	0.01%
2021/04/19	0	0.00	1	28.45	28.50	-1	10,572	-0.01%
2021/04/16	1	28.05	4	28.24	28.25	-3	10,665	-0.03%
2021/04/15	1	27.75	0	0.00	27.70	1	10,711	0.01%
2021/04/14	1	28.35	0	0.00	27.90	1	10,749	0.01%
2021/04/13	3	29.57	3	29.10	28.70	0	10,927	0.00%
2021/04/12	3	29.95	8	29.84	29.75	-5	11,308	-0.04%
2021/04/09	19	30.41	9	29.83	29.60	10	11,947	0.08%
2021/04/08	6	29.57	45	28.94	30.90	-39	12,027	-0.32%
2021/04/07	4	27.74	8	27.94	28.10	-4	11,542	-0.03%
2021/04/01	2	26.55	18	26.61	27.05	-16	11,418	-0.14%
2021/03/31	3	27.02	0	0.00	26.70	3	11,300	0.03%
2021/03/30	27	27.53	5	28.02	27.95	22	11,016	0.20%
2021/03/29	0	0.00	1	27.30	27.30	-1	10,850	-0.01%
2021/03/26	2	27.18	0	0.00	27.25	2	10,830	0.02%
2021/03/25	18	28.04	14	27.81	27.20	4	10,817	0.04%
2021/03/24	0	0.00	1	27.45	27.45	-1	10,479	-0.01%
2021/03/23	1	26.85	1	26.60	26.85	0	10,356	0.00%
2021/03/22	7	27.27	0	0.00	26.75	7	10,288	0.07%
2021/03/19	1	26.80	5	27.05	27.20	-4	10,123	-0.04%
2021/03/18	3	26.57	1	26.55	26.50	2	9,739	0.02%
2021/03/17	2	25.83	4	25.91	26.10	-2	9,588	-0.02%
2021/03/16	4	25.96	0	0.00	25.70	4	9,729	0.04%
2021/03/15	2	25.73	1	26.00	25.90	1	9,881	0.01%
2021/03/12	5	25.83	0	0.00	25.50	5	9,969	0.05%
2021/03/11	0	0.00	5	25.58	25.70	-5	9,966	-0.05%
2021/03/08	1	24.40	0	0.00	24.35	1	10,719	0.01%
2021/03/05	1	24.70	3	24.65	24.65	-2	11,068	-0.02%
2021/03/04	5	24.90	0	0.00	24.95	5	11,414	0.04%
2021/03/03	12	24.73	12	24.83	24.95	0	11,482	0.00%
2021/03/02	1	24.55	0	0.00	24.60	1	11,645	0.01%
2021/02/25	1	25.20	3	25.40	25.25	-2	11,837	-0.02%
2021/02/24	4	25.50	0	0.00	25.40	4	11,988	0.03%
2021/02/23	0	0.00	1	26.10	26.35	-1	11,981	-0.01%
2021/02/22	2	25.80	4	26.03	26.15	-2	12,074	-0.02%
2021/02/19	3	25.57	1	25.70	25.70	2	12,055	0.02%
2021/02/18	3	26.85	3	26.25	26.25	0	12,131	0.00%
2021/02/17	2	26.05	1	26.05	26.05	1	12,121	0.01%
2021/02/05	0	0.00	7	25.55	25.60	-7	12,578	-0.06%
2021/02/04	0	0.00	1	25.95	25.95	-1	12,680	-0.01%
2021/02/03	2	25.65	2	25.45	25.45	0	12,924	0.00%
2021/02/02	0	0.00	1	25.75	25.45	-1	13,386	-0.01%
2021/01/29	0	0.00	3	25.15	25.15	-3	14,806	-0.02%
2021/01/28	0	0.00	1	25.50	25.15	-1	14,904	-0.01%
2021/01/27	2	24.80	1.4	24.81	24.85	0.6	15,139	0.00%
2021/01/26	0	0.00	10	25.35	24.80	-10	15,196	-0.07%
2021/01/25	0	0.00	3	24.68	24.85	-3	15,185	-0.02%
2021/01/20	1	23.85	0	0.00	23.05	1	15,175	0.01%
2021/01/19	10	24.54	3	23.90	23.80	7	15,085	0.05%
2021/01/18	0	0.00	10	23.75	23.75	-10	15,108	-0.07%
2021/01/15	2	24.80	0	0.00	24.05	2	15,123	0.01%
2021/01/14	0	0.00	13	24.40	24.80	-13	15,096	-0.09%
2021/01/13	2	25.05	0	0.00	24.70	2	15,049	0.01%
2021/01/12	0	0.00	2	24.78	24.75	-2	15,234	-0.01%
2021/01/11	5	24.80	10	25.12	25.20	-5	15,393	-0.03%
2021/01/08	9	24.30	0	0.00	23.90	9	15,538	0.06%
2021/01/07	0	0.00	6	24.22	24.30	-6	15,576	-0.04%
2021/01/06	10	25.53	7	24.51	24.45	3	15,510	0.02%
2021/01/05	12	26.10	13	26.10	25.75	-1	15,273	-0.01%
2021/01/04	54	27.95	43	28.18	27.80	11	14,962	0.07%
2020/12/31	85	27.62	70	27.58	27.50	15	14,568	0.10%
2020/12/30	3	26.03	2	26.10	26.10	1	14,136	0.01%
2020/12/29	3	26.35	0	0.00	25.90	3	14,326	0.02%
2020/12/28	16	25.79	4	25.91	26.10	12	14,586	0.08%
2020/12/25	0	0.00	5	25.50	25.40	-5	14,543	-0.03%
2020/12/23	2	24.88	1	24.90	25.45	1	14,752	0.01%
2020/12/22	1	24.75	2	25.30	24.65	-1	15,000	-0.01%
2020/12/21	11	24.98	0	0.00	25.20	11	15,175	0.07%
2020/12/18	3	25.28	1	25.80	25.25	2	15,504	0.01%
2020/12/17	1	25.50	0	0.00	25.75	1	15,653	0.01%
2020/12/15	0	0.00	2	25.30	25.30	-2	15,938	-0.01%
2020/12/11	0	0.00	17.3	25.91	25.35	-17.3	17,086	-0.10%
2020/12/10	2	26.35	3.8	26.91	26.20	-1.8	17,026	-0.01%
2020/12/09	4	26.75	7	26.74	26.80	-3	16,917	-0.02%
2020/12/08	3	26.20	11	26.12	26.30	-8	16,901	-0.05%
2020/12/07	0	0.00	3	25.90	25.75	-3	17,114	-0.02%
2020/12/04	0	0.00	7	25.86	25.65	-7	17,178	-0.04%
2020/12/03	7	26.09	3	25.93	25.90	4	17,163	0.02%
2020/12/02	23	26.19	31	26.16	25.90	-8	17,221	-0.05%
2020/12/01	3	26.97	4	27.43	27.40	-1	16,952	-0.01%
2020/11/30	4	26.33	8	26.35	26.45	-4	16,989	-0.02%
2020/11/27	0.2	25.90	4	25.95	26.00	-3.9	16,838	-0.02%
2020/11/26	5	26.00	0	0.00	25.95	5	16,774	0.03%
2020/11/25	27	25.89	14	25.84	25.90	13	16,702	0.08%
2020/11/24	2	26.10	0	0.00	25.45	2	16,736	0.01%
2020/11/23	3	25.87	2	25.90	25.90	1	16,634	0.01%
2020/11/20	3	25.95	3	25.90	25.90	0	16,545	0.00%
2020/11/19	8	25.67	2	25.68	25.60	6	16,404	0.04%
2020/11/18	0	0.00	1	25.55	25.55	-1	16,242	-0.01%
2020/11/17	1	25.60	6	25.68	25.50	-5	16,190	-0.03%
2020/11/16	2	25.35	2	25.50	25.40	0	16,241	0.00%
2020/11/13	13	25.81	7	25.61	25.40	6	16,136	0.04%
2020/11/12	0	0.00	15	25.43	25.55	-15	15,588	-0.10%
2020/11/11	4	25.50	7	25.73	25.80	-3	15,443	-0.02%
2020/11/10	4	25.55	8	25.49	25.65	-4	15,136	-0.03%
2020/11/09	13	25.02	16	25.20	25.45	-3	14,738	-0.02%
2020/11/06	25	24.31	5	24.22	24.05	20	13,787	0.15%
2020/11/05	7	23.76	0	0.00	23.80	7	13,374	0.05%
2020/11/04	0	0.00	29	23.84	24.15	-29	13,225	-0.22%
2020/11/03	0	0.00	1	23.10	23.00	-1	12,940	-0.01%
2020/11/02	3	22.22	2	22.60	22.60	1	12,862	0.01%
2020/10/30	1	23.00	2	22.50	22.50	-1	12,787	-0.01%
2020/10/29	0	0.00	10	23.05	23.05	-10	12,790	-0.08%
2020/10/28	2	24.00	10	23.85	23.50	-8	12,706	-0.06%
2020/10/27	0	0.00	2	23.70	23.70	-2	12,616	-0.02%
2020/10/26	0	0.00	2.7	23.81	23.80	-2.7	12,579	-0.02%
2020/10/23	0	0.00	3	23.90	23.90	-3	12,499	-0.02%
2020/10/22	11	23.72	0	0.00	23.70	11	12,426	0.09%
2020/10/21	5	24.24	6	24.08	23.95	-1	12,368	-0.01%
2020/10/20	10	24.25	25	24.14	24.25	-15	12,191	-0.12%
2020/10/19	29	23.91	6	23.83	23.70	23	11,909	0.19%
2020/10/16	132	23.64	161	23.73	23.75	-29	11,684	-0.25%	大買/大賣/
2020/10/15	32	22.82	34	23.07	23.25	-2	11,341	-0.02%
2020/10/14	15	23.44	4	23.16	23.15	11	11,182	0.10%
2020/10/13	3	23.18	1	23.05	23.25	2	11,078	0.02%
2020/10/12	15	23.28	0	0.00	23.15	15	10,932	0.14%
2020/10/08	10	24.36	6	24.18	24.10	4	10,798	0.04%
2020/10/07	49	24.62	54	24.71	24.90	-5	10,403	-0.05%
2020/10/06	3	24.18	5	24.16	24.30	-2	9,940	-0.02%
2020/10/05	10	23.94	12	24.12	23.85	-2	9,677	-0.02%
2020/09/30	2	22.95	0	0.00	23.15	2	9,333	0.02%
2020/09/29	3	23.20	2	22.90	22.90	1	9,299	0.01%
2020/09/28	55	22.91	56	23.05	22.80	-1	9,225	-0.01%
2020/09/25	9	23.04	6	22.37	22.10	3	9,048	0.03%
2020/09/24	24	23.44	21	23.74	23.35	3	8,732	0.03%
2020/09/23	89	23.65	88	23.72	23.90	1	8,482	0.01%
2020/09/22	94	22.93	94	22.95	23.05	0	8,076	0.00%
2020/09/21	3	23.42	0	0.00	22.95	3	7,808	0.04%
2020/09/18	8	24.20	0	0.00	23.70	8	7,652	0.10%
2020/09/17	24	24.57	125	24.09	24.45	-101	7,420	-1.36%	大賣/鉅額交易
2020/09/16	147	23.81	176	23.88	24.90	-29	6,735	-0.43%	大買/大賣/
2020/09/11	6	23.64	11	23.70	23.25	-5	6,000	-0.08%
2020/09/10	26	24.18	9	24.04	23.90	17	5,929	0.29%
2020/09/09	18	23.82	16.6	24.07	24.60	1.4	5,562	0.03%
2020/09/08	1	23.85	0	0.00	23.90	1	5,395	0.02%
2020/09/07	5	23.97	5	24.30	23.80	0	5,279	0.00%
2020/09/03	17	23.39	10	23.00	23.90	7	4,904	0.14%
2020/09/02	6	21.00	10	21.60	22.00	-4	4,534	-0.09%
2020/08/31	25	21.47	5	22.10	21.35	20	4,373	0.46%
2020/08/28	5	21.95	53	22.00	21.85	-48	4,302	-1.12%
2020/08/25	2	21.00	3	21.03	21.00	-1	3,940	-0.03%
2020/08/21	0	0.00	1	20.70	20.70	-1	3,915	-0.03%
2020/08/19	2	20.80	0	0.00	20.55	2	3,703	0.05%
2020/08/13	32	20.86	12	21.02	20.45	20	3,770	0.53%
2020/08/12	2	21.15	41.5	20.53	21.35	-39.5	3,641	-1.09%
2020/08/11	30	20.33	0	0.00	20.15	30	3,415	0.88%
2020/08/07	0	0.00	4	20.55	20.85	-4	3,447	-0.12%
2020/08/06	1	20.30	0	0.00	20.20	1	3,382	0.03%
2020/08/04	0	0.00	2	20.40	20.45	-2	3,359	-0.06%
2020/08/03	0	0.00	0.5	19.35	19.45	-0.5	3,277	-0.02%
2020/07/30	0	0.00	2	19.60	19.55	-2	3,353	-0.06%
2020/07/27	1	19.00	0	0.00	18.90	1	3,315	0.03%
2020/07/22	2	20.10	1	20.20	20.15	1	3,287	0.03%
2020/07/13	1	20.30	701	21.07	20.30	-700	3,099	-22.58%	大賣/鉅額交易
2020/07/10	705	20.58	6	20.65	20.70	699	3,026	23.09%	大買/鉅額交易
2020/07/09	0	0.00	1	21.00	21.00	-1	3,015	-0.03%
2020/07/02	1	20.60	0	0.00	20.65	1	2,945	0.03%
2020/07/01	0	0.00	3	20.52	20.50	-3	2,947	-0.10%
2020/06/30	0	0.00	1	20.35	20.50	-1	2,937	-0.03%
2020/06/29	1	19.95	0	0.00	20.15	1	2,924	0.03%
2020/06/24	0	0.00	2	20.25	20.15	-2	2,910	-0.07%
2020/06/23	0	0.00	2	20.10	20.10	-2	2,902	-0.07%
2020/06/22	0	0.00	2	19.90	19.85	-2	2,901	-0.07%
2020/06/19	2	20.45	0	0.00	19.80	2	2,896	0.07%
2020/06/18	2	20.00	4	20.08	20.25	-2	2,864	-0.07%
2020/06/17	2	19.50	2	19.90	20.00	0	2,800	0.00%
2020/06/15	2	20.95	2	21.10	20.95	0	2,704	0.00%
2020/06/11	2	21.70	0	0.00	21.20	2	2,710	0.07%
2020/06/10	116	21.92	192	21.77	21.70	-76	2,663	-2.85%	大買/大賣/
2020/06/09	7	21.21	0	0.00	21.00	7	2,574	0.27%
2020/06/08	6	21.73	0	0.00	21.55	6	2,575	0.23%
2020/06/05	70	22.16	3	22.25	22.10	67	2,517	2.66%
2020/06/04	2	21.80	0	0.00	21.85	2	2,489	0.08%
2020/06/03	0	0.00	1	21.80	21.60	-1	2,464	-0.04%
2020/06/02	1	21.45	0.1	21.45	21.45	1	2,420	0.04%
2020/06/01	3	21.28	4	21.35	21.35	-1	2,400	-0.04%
2020/05/28	42	20.96	44	21.12	21.35	-2	2,354	-0.08%
2020/05/27	1	21.30	0	0.00	21.05	1	2,351	0.04%
2020/05/26	1	21.45	0	0.00	21.40	1	2,379	0.04%
2020/05/25	20	21.50	23	21.65	22.10	-3	2,320	-0.13%
2020/05/22	10	21.50	10	21.45	21.00	0	2,187	0.00%
2020/05/21	2	21.25	0	0.00	21.15	2	2,142	0.09%
2020/05/20	782	20.91	787	21.05	21.00	-5	2,122	-0.24%	大買/大賣/
2020/05/19	2	20.70	4	20.69	20.70	-2	2,108	-0.09%
2020/05/18	3	20.67	1	20.75	20.55	2	2,107	0.09%
2020/05/15	24	21.26	3	20.85	20.60	21	2,104	1.00%
2020/05/12	5	22.25	0	0.00	21.95	5	2,090	0.24%
2020/05/11	13	22.10	10	22.28	22.45	3	2,102	0.14%
2020/05/08	6	22.08	8	22.15	21.80	-2	2,108	-0.09%
2020/05/07	1	21.85	0	0.00	21.95	1	2,126	0.05%
2020/05/06	2	21.75	1	22.15	21.95	1	2,138	0.05%
2020/05/04	3	21.32	0	0.00	21.35	3	2,124	0.14%
2020/04/29	10	21.50	21	21.82	21.30	-11	2,186	-0.50%
2020/04/27	10	21.20	0	0.00	21.20	10	2,280	0.44%
2020/04/24	30	21.28	21	21.25	21.10	9	2,283	0.39%
2020/04/23	0	0.00	13	20.75	21.10	-13	2,272	-0.57%
2020/04/22	0	0.00	7	20.09	20.20	-7	2,255	-0.31%
2020/04/21	5	19.65	0	0.00	19.65	5	2,260	0.22%
2020/04/17	2	20.60	0	0.00	20.00	2	2,265	0.09%
2020/04/16	2	20.45	2	20.40	20.40	0	2,272	0.00%
2020/04/15	15.6	20.43	0	0.00	20.50	15.6	2,290	0.68%
2020/04/14	0	0.00	1	19.90	20.35	-1	2,308	-0.04%
2020/04/07	0	0.00	1	18.90	19.15	-1	2,377	-0.04%
2020/04/06	1	18.20	0	0.00	18.75	1	2,383	0.04%
2020/03/31	0	0.00	1	17.75	17.85	-1	2,461	-0.04%
2020/03/26	1	17.75	2	17.70	17.95	-1	2,495	-0.04%
2020/03/24	0	0.00	1	16.65	16.65	-1	2,570	-0.04%
2020/03/23	6	15.40	0	0.00	15.80	6	2,618	0.23%
2020/03/20	10	14.96	0	0.00	15.45	10	2,736	0.37%
2020/03/16	1	17.00	1	17.15	16.85	0	2,923	0.00%
2020/03/13	1	17.55	0	0.00	17.55	1	2,944	0.03%
2020/03/12	2	20.10	1	19.85	19.00	1	2,900	0.03%
2020/03/09	10	22.00	0	0.00	21.30	10	2,924	0.34%
2020/03/05	3	22.97	0	0.00	22.90	3	2,981	0.10%
2020/03/03	0	0.00	1	22.65	22.65	-1	3,020	-0.03%
2020/03/02	16	22.39	5	22.50	22.20	11	3,025	0.36%
2020/02/27	10	23.35	10	23.60	22.55	0	3,040	0.00%
2020/02/26	0	0.00	1	23.30	23.30	-1	3,009	-0.03%
2020/02/25	1	22.70	2	23.15	23.15	-1	3,021	-0.03%
2020/02/24	10	23.33	0	0.00	23.15	10	3,028	0.33%
2020/02/21	12	23.76	10	23.95	23.70	2	3,029	0.07%
2020/02/20	10	23.70	0	0.00	23.80	10	3,058	0.33%
2020/02/19	20	23.80	25	24.01	23.80	-5	3,057	-0.16%
2020/02/18	5	23.70	0	0.00	23.80	5	3,088	0.16%
2020/02/17	20	23.73	1	23.75	23.85	19	3,186	0.60%
2020/02/13	2	23.35	20	23.30	23.30	-18	3,157	-0.57%
2020/02/11	0	0.00	1	22.95	23.05	-1	3,138	-0.03%
2020/02/07	2	22.65	0	0.00	22.55	2	3,118	0.06%
2020/02/05	4	22.50	4	22.65	22.55	0	3,090	0.00%
2020/02/04	0	0.00	1	22.25	22.45	-1	3,069	-0.03%
2020/02/03	5	21.20	0	0.00	21.45	5	3,090	0.16%
2020/01/31	8	22.06	0	0.00	22.30	8	3,243	0.25%
2020/01/30	10	22.65	0	0.00	22.65	10	3,218	0.31%
2020/01/17	0	0.00	1	24.80	25.00	-1	3,234	-0.03%
2020/01/16	0	0.00	2	25.05	25.05	-2	3,256	-0.06%
2020/01/14	7	24.95	0	0.00	24.90	7	3,399	0.21%
2020/01/10	0	0.00	2	24.38	24.45	-2	3,400	-0.06%
2020/01/09	0	0.00	4	24.33	24.25	-4	3,406	-0.12%
2020/01/08	1	24.35	2	24.40	24.10	-1	3,403	-0.03%
2020/01/03	2	25.85	2	25.40	25.35	0	3,384	0.00%
2020/01/02	15	25.85	0	0.00	25.95	15	3,372	0.44%
2019/12/30	0	0.00	2	25.60	25.70	-2	3,381	-0.06%
2019/12/27	0	0.00	5	26.05	26.00	-5	3,370	-0.15%
2019/12/26	7	26.73	4	26.49	26.40	3	3,348	0.09%
2019/12/24	2	26.15	2	26.10	25.90	0	3,364	0.00%
2019/12/23	0.2	26.30	0	0.00	26.35	0.2	3,361	0.00%
2019/12/20	0	0.00	6	26.95	26.70	-6	3,396	-0.18%
2019/12/19	0.1	27.00	1	27.10	27.10	-0.9	3,418	-0.03%
2019/12/18	1	26.90	3	27.22	27.15	-2	3,484	-0.06%
2019/12/17	18	26.91	3	27.35	27.15	15	3,500	0.43%
2019/12/16	5	27.49	0.1	27.20	27.65	4.9	3,427	0.14%
2019/12/12	2	26.40	2.4	26.42	26.45	-0.4	3,450	-0.01%
2019/12/11	0	0.00	1	26.25	26.25	-1	3,535	-0.03%
2019/12/10	0	0.00	1	26.25	26.25	-1	3,828	-0.03%
2019/12/06	7	26.28	1	26.60	26.30	6	4,241	0.14%
2019/12/05	2	25.80	1	25.90	25.90	1	4,252	0.02%
2019/12/04	0	0.00	1	25.70	25.70	-1	4,332	-0.02%
2019/12/03	5	25.90	0	0.00	25.65	5	4,391	0.11%
2019/11/27	0	0.00	2	25.45	25.50	-2	4,459	-0.04%
2019/11/26	0	0.00	2.4	25.32	25.35	-2.4	4,458	-0.05%
2019/11/25	0	0.00	2	25.00	25.35	-2	4,449	-0.04%
2019/11/22	2	25.10	0	0.00	24.90	2	4,501	0.04%
2019/11/21	2	24.85	2	24.90	24.90	0	4,496	0.00%
2019/11/20	2	25.25	0	0.00	25.05	2	4,504	0.04%
2019/11/19	2	25.30	3	25.35	25.35	-1	4,502	-0.02%
2019/11/18	2	24.85	4	25.08	25.25	-2	4,471	-0.04%
2019/11/15	2	24.65	2	24.90	24.90	0	4,498	0.00%
2019/11/14	2	24.30	6	25.31	25.10	-4	4,488	-0.09%
2019/11/13	0	0.00	1	24.15	24.15	-1	4,439	-0.02%
2019/11/12	0	0.00	2	24.45	24.50	-2	4,442	-0.05%
2019/11/08	0	0.00	4	24.53	24.55	-4	4,500	-0.09%
2019/11/05	0	0.00	2	25.65	25.65	-2	4,657	-0.04%
2019/11/04	0.3	25.70	0	0.00	25.75	0.3	4,676	0.01%
2019/11/01	2	25.65	0	0.00	25.75	2	4,824	0.04%
2019/10/31	1	26.40	1	25.80	25.80	0	5,057	0.00%
2019/10/30	7	26.54	2.2	26.37	26.10	4.8	5,079	0.09%
2019/10/28	2	25.75	0	0.00	25.65	2	4,956	0.04%
2019/10/25	2	25.50	3	25.58	25.45	-1	4,963	-0.02%
2019/10/24	4	25.43	2	25.50	25.50	2	4,996	0.04%
2019/10/23	6	25.41	5	25.74	25.65	1	5,063	0.02%
2019/10/22	0	0.00	2	24.85	24.85	-2	4,964	-0.04%
2019/10/18	2	24.95	3	24.90	24.90	-1	5,152	-0.02%
2019/10/17	0	0.00	1	24.85	24.85	-1	5,167	-0.02%
2019/10/16	2	25.15	3	25.10	25.05	-1	5,232	-0.02%
2019/10/15	0	0.00	2	25.10	25.20	-2	5,367	-0.04%
2019/10/14	2	24.60	0	0.00	24.45	2	5,389	0.04%
2019/10/09	0	0.00	4	24.30	24.30	-4	5,502	-0.07%
2019/10/08	0	0.00	1	24.60	24.60	-1	5,728	-0.02%
2019/10/04	0	0.00	4	25.36	25.20	-4	5,842	-0.07%
2019/10/03	0	0.00	1	25.10	25.10	-1	5,845	-0.02%
2019/10/02	2	25.20	0	0.00	25.25	2	5,864	0.03%
2019/10/01	2	25.65	0	0.00	25.40	2	5,859	0.03%
2019/09/27	0	0.00	2	25.10	25.10	-2	5,829	-0.03%
2019/09/26	2	25.75	0	0.00	25.45	2	5,832	0.03%
2019/09/25	2	25.90	0	0.00	25.45	2	5,849	0.03%
2019/09/24	0	0.00	2	26.30	26.30	-2	5,855	-0.03%
2019/09/23	0	0.00	3	26.48	26.60	-3	5,813	-0.05%
2019/09/10	1	22.95	1	23.00	22.90	0	5,691	0.00%
2019/09/09	0	0.00	3	23.32	23.35	-3	5,616	-0.05%
2019/09/06	5	23.43	0	0.00	23.20	5	5,552	0.09%
2019/09/05	11	23.69	11	23.75	23.50	0	5,488	0.00%
2019/09/04	2	24.20	1	24.20	24.20	1	5,345	0.02%
2019/09/03	10	24.63	5	24.77	24.40	5	5,211	0.10%
2019/09/02	14	23.72	14	23.86	23.95	0	4,909	0.00%
2019/08/30	4	23.75	4	23.85	23.15	0	4,555	0.00%
2019/08/29	6	23.80	0	0.00	23.70	6	4,420	0.14%
2019/08/28	1	23.55	8	23.66	23.55	-7	4,331	-0.16%
2019/08/27	2	22.70	6	23.03	23.20	-4	4,238	-0.09%
2019/08/26	1	22.40	1	22.30	22.30	0	4,170	0.00%
2019/08/22	3	22.93	0	0.00	22.50	3	4,120	0.07%
2019/08/21	7	23.00	4	23.00	23.00	3	4,083	0.07%
2019/08/20	3	22.67	0	0.00	22.65	3	3,999	0.08%
2019/08/19	2	22.65	0	0.00	22.60	2	4,009	0.05%
2019/08/16	0	0.00	3	22.47	22.50	-3	4,026	-0.07%
2019/08/15	3	21.28	3	21.57	21.65	0	3,967	0.00%
2019/08/14	2	22.15	0	0.00	21.75	2	3,960	0.05%
2019/08/13	1	21.55	2	21.60	21.60	-1	3,953	-0.03%
2019/08/12	2	21.30	4	21.73	21.80	-2	3,959	-0.05%
2019/08/08	4	21.31	0	0.00	21.10	4	3,956	0.10%
2019/08/07	2	21.85	2	22.05	21.40	0	3,912	0.00%
2019/08/06	2	21.10	3	21.70	21.80	-1	3,924	-0.03%
2019/08/05	2	22.20	0	0.00	21.90	2	3,912	0.05%
2019/08/02	4	22.20	7	22.14	22.05	-3	3,940	-0.08%
2019/08/01	3	22.30	6	22.55	22.55	-3	3,984	-0.08%
2019/07/31	4	22.03	4	22.05	22.30	0	3,992	0.00%
2019/07/30	2	22.35	5	22.24	22.25	-3	3,983	-0.08%
2019/07/26	2	23.55	1	23.50	23.45	1	3,948	0.03%
2019/07/25	4	23.78	0	0.00	23.65	4	3,956	0.10%
2019/07/24	5	23.46	6	23.95	24.25	-1	3,865	-0.03%
2019/07/22	4	23.14	6	22.91	22.90	-2	3,960	-0.05%
2019/07/19	2	23.05	2	22.95	22.95	0	4,039	0.00%
2019/07/18	2	23.40	2	23.25	22.95	0	4,600	0.00%
2019/07/17	8	23.51	6	23.60	23.40	2	4,688	0.04%
2019/07/16	3	23.32	4	23.74	23.70	-1	4,783	-0.02%
2019/07/15	2	23.45	3	23.27	23.15	-1	4,791	-0.02%
2019/07/12	0	0.00	1	23.45	23.45	-1	4,794	-0.02%
2019/07/11	6	23.22	3	23.20	23.20	3	4,648	0.06%
2019/07/10	2	23.10	0	0.00	23.15	2	4,748	0.04%
2019/07/09	5	23.42	23	23.16	22.85	-18	4,746	-0.38%
2019/07/08	3	23.28	3	23.45	23.35	0	4,700	0.00%
2019/07/04	2	23.10	0	0.00	23.05	2	4,676	0.04%
2019/07/03	0	0.00	23	22.68	22.90	-23	4,666	-0.49%
2019/07/02	0	0.00	3	21.90	21.75	-3	4,575	-0.07%
2019/07/01	2	21.20	4	21.40	21.40	-2	4,704	-0.04%
2019/06/28	0	0.00	3	21.20	21.10	-3	4,706	-0.06%
2019/06/27	0	0.00	3	21.00	21.05	-3	4,786	-0.06%
2019/06/25	0	0.00	1	20.85	20.85	-1	4,893	-0.02%
2019/06/21	2	21.40	1	21.15	21.00	1	5,019	0.02%
2019/06/20	1	21.50	16	21.33	21.50	-15	5,111	-0.29%
2019/06/19	3	20.65	4	20.75	20.75	-1	5,264	-0.02%
2019/06/18	4	20.51	2	20.35	20.35	2	5,542	0.04%
2019/06/17	2	20.80	5	20.94	20.80	-3	5,879	-0.05%
2019/06/14	2	21.20	1	20.95	20.90	1	6,281	0.02%
2019/06/13	2	21.30	0	0.00	21.05	2	7,389	0.03%
2019/06/12	10	21.40	6	21.43	21.30	4	8,239	0.05%
2019/06/11	12	21.15	8	21.16	21.00	4	8,317	0.05%
2019/06/10	4	20.78	2	21.00	21.00	2	8,469	0.02%
2019/06/06	0	0.00	1	20.40	20.40	-1	8,621	-0.01%
2019/06/04	0	0.00	2	20.35	20.35	-2	9,029	-0.02%
2019/06/03	2	20.45	0	0.00	20.35	2	9,770	0.02%
2019/05/31	0	0.00	3	20.85	20.85	-3	10,108	-0.03%
2019/05/30	0	0.00	2	20.60	20.65	-2	10,178	-0.02%
2019/05/29	2	20.35	2	20.20	20.20	0	10,199	0.00%
2019/05/28	2	20.50	1	20.55	20.60	1	10,248	0.01%
2019/05/27	3	20.00	2	20.00	20.00	1	10,342	0.01%
2019/05/24	0	0.00	2	20.10	20.00	-2	10,419	-0.02%
2019/05/23	2	20.45	0	0.00	19.90	2	10,535	0.02%
2019/05/22	2	21.00	4	20.81	20.80	-2	10,538	-0.02%
2019/05/20	2	21.05	0	0.00	20.50	2	10,844	0.02%
2019/05/16	10	21.65	1	21.40	21.10	9	10,957	0.08%
2019/05/15	0	0.00	3	21.45	21.45	-3	11,036	-0.03%
2019/05/14	2	20.00	2	20.90	21.05	0	11,076	0.00%
2019/05/13	5	21.18	0	0.00	20.70	5	11,118	0.04%
2019/05/10	4	21.75	6	21.45	21.50	-2	11,146	-0.02%
2019/05/09	3	22.07	0	0.00	21.70	3	11,106	0.03%
2019/05/08	4	22.30	2	22.50	22.20	2	11,032	0.02%
2019/05/07	0	0.00	4	22.88	22.90	-4	11,004	-0.04%
2019/05/06	2	22.45	0	0.00	22.10	2	10,964	0.02%
2019/05/03	0	0.00	1	23.15	23.15	-1	10,897	-0.01%
2019/05/02	0	0.00	3	23.17	23.10	-3	10,856	-0.03%
2019/04/29	7	22.76	4	22.90	22.65	3	10,834	0.03%
2019/04/26	21	23.93	6	23.45	23.45	15	10,683	0.14%
2019/04/25	20	25.24	21	25.30	25.30	-1	10,454	-0.01%
2019/04/24	218	26.81	212	26.68	25.85	6	10,328	0.06%	大買/大賣/
2019/04/23	2	24.35	7	24.74	25.15	-5	9,749	-0.05%
2019/04/22	4	24.73	16.4	24.62	24.60	-12.4	9,625	-0.13%
2019/04/19	10	23.95	13	23.95	24.10	-3	9,488	-0.03%
2019/04/18	2	23.70	0	0.00	23.20	2	9,596	0.02%
2019/04/17	3	23.77	1	23.80	23.60	2	9,701	0.02%
2019/04/16	5	23.95	8	24.06	23.85	-3	9,671	-0.03%
2019/04/15	3	23.38	6	23.26	23.35	-3	9,544	-0.03%
2019/04/12	3	23.33	0	0.00	23.15	3	9,542	0.03%
2019/04/11	16	23.78	4	23.35	23.35	12	9,531	0.13%
2019/04/10	0	0.00	3	24.00	23.95	-3	9,526	-0.03%
2019/04/09	3	23.85	17	23.41	23.30	-14	9,579	-0.15%
2019/04/08	12	24.03	0	0.00	23.70	12	9,531	0.13%
2019/04/03	30	24.41	2	24.45	24.35	28	9,454	0.30%
2019/04/02	2	24.00	2	24.10	24.10	0	9,268	0.00%
2019/04/01	2	24.18	8	23.97	23.85	-6	9,195	-0.07%
2019/03/29	2	23.70	1	23.80	23.75	1	9,083	0.01%
2019/03/28	3	23.35	3	23.60	23.70	0	9,061	0.00%
2019/03/27	10	23.75	0	0.00	23.70	10	9,009	0.11%
2019/03/25	2	22.30	6	22.98	23.70	-4	8,942	-0.04%
2019/03/22	14	23.94	4	23.70	23.10	10	8,807	0.11%
2019/03/21	20	23.83	7	24.05	24.00	13	8,612	0.15%
2019/03/20	5	24.68	8	24.89	24.55	-3	8,364	-0.04%
2019/03/19	8	24.24	8	24.22	24.70	0	8,141	0.00%
2019/03/18	33	24.18	42	24.40	24.75	-9	7,746	-0.12%
2019/03/15	25	22.59	49	22.98	23.25	-24	6,665	-0.36%
2019/03/14	6	21.13	11	21.01	21.15	-5	5,864	-0.09%
2019/03/13	24	21.37	13	21.37	21.30	11	5,798	0.19%
2019/03/12	9	20.56	26	20.87	21.00	-17	5,685	-0.30%
2019/03/11	14	20.27	11	20.15	20.25	3	5,692	0.05%
2019/03/08	7	21.05	1	20.75	20.85	6	5,653	0.11%
2019/03/07	67	22.32	46	22.70	21.20	21	5,612	0.37%
2019/03/06	0	0.00	14	21.23	21.65	-14	4,922	-0.28%
2019/03/05	0	0.00	2	20.75	20.75	-2	4,628	-0.04%
2019/03/04	2	20.20	0	0.00	20.15	2	4,617	0.04%
2019/02/27	2	20.35	2	20.35	20.30	0	4,625	0.00%
2019/02/26	5	20.09	32	20.22	20.30	-27	4,604	-0.59%
2019/02/25	4	20.58	1	20.85	20.30	3	4,583	0.07%
2019/02/22	2	20.80	2	20.75	20.70	0	4,533	0.00%
2019/02/21	4	20.50	2	20.65	20.65	2	4,415	0.05%
2019/02/20	10	20.49	13	20.43	20.60	-3	4,389	-0.07%
2019/02/19	3	20.23	7	20.21	20.40	-4	4,310	-0.09%
2019/02/18	4	19.85	9	19.44	19.85	-5	4,147	-0.12%
2019/02/15	2	19.20	3	19.08	19.10	-1	4,130	-0.02%
2019/02/14	0	0.00	5	19.50	19.30	-5	4,159	-0.12%
2019/02/13	2	19.30	2	19.10	19.05	0	4,085	0.00%
2019/02/12	6	18.95	14	19.08	19.15	-8	4,062	-0.20%
2019/02/11	0	0.00	4	18.66	18.75	-4	4,007	-0.10%
2019/01/30	0	0.00	5.6	18.21	18.30	-5.6	3,969	-0.14%
2019/01/29	1	18.15	3	18.23	18.25	-2	3,989	-0.05%
2019/01/28	2	18.40	0	0.00	18.40	2	4,007	0.05%
2019/01/25	2	18.45	0	0.00	18.35	2	4,066	0.05%
2019/01/24	2	18.60	1	18.60	18.30	1	4,161	0.02%
2019/01/22	3	18.47	0	0.00	18.20	3	4,305	0.07%
2019/01/21	2	18.35	16	18.42	18.70	-14	4,434	-0.32%
2019/01/18	2	18.15	6	18.13	18.15	-4	4,621	-0.09%
2019/01/17	1	18.20	0	0.00	18.00	1	4,714	0.02%
2019/01/16	2	18.25	0	0.00	18.25	2	4,755	0.04%
2019/01/15	1	18.10	2	18.05	18.05	-1	4,788	-0.02%
2019/01/14	3	18.27	0	0.00	18.05	3	4,824	0.06%
2019/01/11	5	18.30	1	18.35	18.30	4	4,949	0.08%
2019/01/10	21	18.58	2	19.00	18.35	19	4,959	0.38%
2019/01/09	30	18.81	10	18.67	18.85	20	4,820	0.41%
2019/01/07	2	18.00	2	17.95	17.85	0	4,930	0.00%
2019/01/04	0	0.00	1	17.50	17.50	-1	5,057	-0.02%
2019/01/03	3	18.00	0	0.00	17.80	3	5,137	0.06%
2019/01/02	11	17.87	10	17.98	18.25	1	5,324	0.02%
2018/12/28	2	18.15	3	18.15	18.15	-1	5,291	-0.02%
2018/12/27	2	17.90	0	0.00	18.00	2	5,234	0.04%
2018/12/26	0	0.00	5	17.72	17.70	-5	5,199	-0.10%
2018/12/25	2	17.30	0	0.00	17.10	2	5,212	0.04%
2018/12/24	0	0.00	2	17.60	17.60	-2	5,264	-0.04%
2018/12/21	2	17.55	10	17.31	17.60	-8	5,425	-0.15%
2018/12/20	2	17.90	3	17.70	17.70	-1	5,493	-0.02%
2018/12/19	13	18.54	4	18.28	18.25	9	5,627	0.16%
2018/12/17	2	18.30	0	0.00	18.15	2	5,727	0.03%
2018/12/14	0	0.00	1	18.15	18.15	-1	5,789	-0.02%
2018/12/13	7	18.64	5	18.50	18.45	2	5,866	0.03%
2018/12/12	1	18.80	2	18.40	18.95	-1	5,877	-0.02%
2018/12/11	2	17.70	0	0.00	17.65	2	5,783	0.03%
2018/12/10	1	17.30	0	0.00	17.50	1	5,967	0.02%
2018/12/06	5	18.50	0	0.00	17.60	5	6,141	0.08%
2018/12/05	1	18.55	0	0.00	18.45	1	6,429	0.02%
2018/12/04	7	19.58	4	19.43	19.05	3	6,520	0.05%
2018/12/03	5	19.20	7	19.28	19.30	-2	6,460	-0.03%
2018/11/30	5	18.75	10	18.56	18.65	-5	6,410	-0.08%
2018/11/29	5	18.20	3	17.97	18.05	2	6,318	0.03%
2018/11/28	0	0.00	2	17.50	17.85	-2	6,290	-0.03%
2018/11/27	3	17.48	3	17.65	17.60	0	6,276	0.00%
2018/11/26	2	17.08	0	0.00	17.45	2	6,243	0.03%
2018/11/23	3	17.33	0	0.00	16.95	3	6,268	0.05%
2018/11/22	8	17.74	8	17.66	17.25	0	6,360	0.00%
2018/11/21	2	17.05	0	0.00	17.30	2	6,442	0.03%
2018/11/20	6	17.20	6	17.15	17.05	0	6,458	0.00%
2018/11/19	0	0.00	4	17.15	17.30	-4	6,494	-0.06%
2018/11/16	2	17.15	0	0.00	16.95	2	6,486	0.03%
2018/11/15	2	17.00	0	0.00	16.85	2	6,457	0.03%
2018/11/14	7	17.03	7	17.02	17.00	0	6,473	0.00%
2018/11/13	3	16.27	1	16.50	16.70	2	6,541	0.03%
2018/11/09	2	16.80	0	0.00	16.90	2	6,873	0.03%
2018/11/08	5	16.85	2	16.65	16.65	3	6,995	0.04%
2018/11/07	0	0.00	1	16.55	16.75	-1	7,063	-0.01%
2018/11/06	4	16.65	4	16.48	16.30	0	7,272	0.00%
2018/11/05	2	16.25	2	16.45	16.50	0	7,416	0.00%
2018/11/02	8	16.56	12	16.73	16.35	-4	7,498	-0.05%
2018/11/01	5	16.55	0	0.00	16.40	5	7,540	0.07%
2018/10/30	2	15.10	12	14.83	14.95	-10	7,590	-0.13%
2018/10/29	3	15.42	3	15.22	15.35	0	7,595	0.00%
2018/10/26	4	15.48	9	15.45	15.60	-5	7,951	-0.06%
2018/10/25	3	14.62	4	14.40	14.40	-1	7,877	-0.01%
2018/10/24	1	15.60	5	15.80	15.60	-4	7,892	-0.05%
2018/10/23	2	16.20	0	0.00	15.90	2	8,105	0.02%
2018/10/22	2	16.30	2	16.60	16.60	0	8,737	0.00%
2018/10/19	2	16.35	2	16.23	16.35	0	8,881	0.00%
2018/10/18	2	16.50	6	16.30	16.35	-4	8,793	-0.05%
2018/10/17	1	16.35	2	16.65	16.35	-1	8,833	-0.01%
2018/10/16	2	16.65	0	0.00	16.55	2	9,085	0.02%
2018/10/15	4	16.49	2	16.95	16.35	2	9,239	0.02%
2018/10/12	10	16.88	38	16.40	16.90	-28	9,365	-0.30%
2018/10/11	4	17.10	0	0.00	17.10	4	9,529	0.04%
2018/10/09	3	20.35	1	20.40	19.00	2	9,615	0.02%
2018/10/08	2	20.70	4	20.75	20.75	-2	9,751	-0.02%
2018/10/05	4	21.63	4	20.85	20.85	0	10,078	0.00%
2018/10/04	2	22.35	0	0.00	22.20	2	10,193	0.02%
2018/10/03	2	22.60	3	22.50	22.30	-1	10,566	-0.01%
2018/10/02	5	22.50	0	0.00	22.35	5	10,690	0.05%
2018/09/28	0	0.00	5	23.00	22.80	-5	11,295	-0.04%
2018/09/27	2	22.35	2	22.65	22.65	0	11,474	0.00%
2018/09/26	2	22.43	7	22.61	22.40	-5	11,747	-0.04%
2018/09/25	0	0.00	1	21.45	22.40	-1	11,930	-0.01%
2018/09/21	6	21.25	4	21.45	21.35	2	12,137	0.02%
2018/09/20	3	21.30	4	21.00	21.00	-1	12,721	-0.01%
2018/09/19	13	21.70	3	21.80	21.70	10	12,984	0.08%
2018/09/18	0	0.00	2	21.25	21.25	-2	13,358	-0.01%
2018/09/17	1	21.20	0	0.00	21.30	1	13,956	0.01%
2018/09/14	4	21.31	4	21.69	21.05	0	14,785	0.00%
2018/09/13	1	20.55	3	20.72	20.55	-2	16,738	-0.01%
2018/09/12	36	20.54	6	20.55	20.40	30	17,880	0.17%
2018/09/11	529	21.08	2,450	21.02	21.25	-1,921	18,847	-10.19%	大買/大賣/鉅額交易
2018/09/10	1,925	20.55	2	22.35	20.85	1,923	19,986	9.62%	大買/鉅額交易
2018/09/07	1	21.75	0	0.00	21.90	1	20,432	0.00%
2018/09/06	1	23.05	0	0.00	22.95	1	20,458	0.00%
2018/09/05	0	0.00	3	22.88	22.95	-3	20,773	-0.01%
2018/09/04	0	0.00	5	22.56	22.60	-5	20,969	-0.02%
2018/09/03	0	0.00	2	22.25	22.25	-2	21,380	-0.01%
2018/08/30	22	22.97	5	22.90	22.85	17	22,077	0.08%
2018/08/29	0	0.00	22	23.17	22.85	-22	22,219	-0.10%
2018/08/28	1	23.15	0	0.00	22.70	1	22,516	0.00%
2018/08/27	25	22.47	0	0.00	22.50	25	22,837	0.11%
2018/08/24	170	22.03	332	22.38	22.45	-162	23,645	-0.69%	大買/大賣/鉅額交易
2018/08/23	6	22.15	8	22.13	22.05	-2	24,241	-0.01%
2018/08/22	163	22.10	4	22.05	22.05	159	24,375	0.65%	大買/鉅額交易
2018/08/21	47	22.12	49	22.18	22.20	-2	24,402	-0.01%
2018/08/20	15	22.13	10	22.00	22.00	5	24,419	0.02%
2018/08/17	3	22.43	2	22.75	22.25	1	24,401	0.00%
2018/08/16	3	21.73	5	22.44	22.35	-2	24,380	-0.01%
2018/08/15	2	22.50	5	21.50	21.75	-3	24,083	-0.01%
2018/08/14	7	22.59	7	22.55	22.55	0	23,947	0.00%
2018/08/13	6	23.33	4	23.68	22.40	2	23,859	0.01%
2018/08/10	1	25.00	0	0.00	24.50	1	23,631	0.00%
2018/08/09	2	24.90	0	0.00	24.50	2	23,490	0.01%
2018/08/07	2	25.60	0	0.00	25.20	2	23,422	0.01%
2018/08/06	2	26.40	0	0.00	26.30	2	23,274	0.01%
2018/08/03	39	26.11	37	26.24	26.10	2	23,219	0.01%
2018/08/02	25	26.67	24	26.66	26.00	1	23,130	0.00%
2018/08/01	2	26.30	2	26.40	26.40	0	22,657	0.00%
2018/07/31	283	26.38	21	26.46	26.50	262	22,500	1.16%	大買/鉅額交易
2018/07/30	10	26.36	9	26.71	26.15	1	22,424	0.00%
2018/07/27	352	26.73	67	26.67	26.85	285	22,151	1.29%	大買/鉅額交易
2018/07/26	0	0.00	6	25.63	25.45	-6	21,477	-0.03%
2018/07/25	2	25.25	1.2	25.04	24.95	0.8	21,285	0.00%
2018/07/24	2	24.70	2	25.00	25.00	0	21,245	0.00%
2018/07/23	4	25.35	2	25.80	24.60	2	21,176	0.01%
2018/07/20	2	25.95	4	25.85	25.85	-2	20,869	-0.01%
2018/07/19	12	26.82	12	27.23	27.10	0	20,670	0.00%
2018/07/18	1	26.50	3	26.32	26.50	-2	20,395	-0.01%
2018/07/17	2	27.40	6	27.50	26.65	-4	20,214	-0.02%
2018/07/16	13	27.52	5	27.73	27.50	8	20,095	0.04%
2018/07/13	5	27.45	20	27.81	27.40	-15	19,820	-0.08%
2018/07/12	16	27.13	121.2	27.09	26.85	-105.2	19,498	-0.54%	大賣/鉅額交易
2018/07/11	76	27.46	72	27.34	27.00	4	19,339	0.02%
2018/07/10	9	26.71	5	27.00	27.00	4	18,959	0.02%
2018/07/09	10	27.10	15	27.23	27.20	-5	18,764	-0.03%
2018/07/06	12	26.40	14	26.44	26.30	-2	18,472	-0.01%
2018/07/05	8	27.76	5	25.90	25.90	3	18,151	0.02%
2018/07/04	70	28.44	68	28.18	27.60	2	17,948	0.01%
2018/07/03	4	28.83	7	28.22	27.70	-3	17,621	-0.02%
2018/07/02	10	28.93	0	0.00	28.45	10	17,320	0.06%
2018/06/29	13	29.00	21	29.56	29.40	-8	17,004	-0.05%
2018/06/28	12	29.04	24	28.56	28.75	-12	16,361	-0.07%
2018/06/27	18	30.39	2	30.45	29.80	16	16,090	0.10%
2018/06/26	38	29.75	31	29.75	29.80	7	15,756	0.04%
2018/06/25	35	31.70	30	31.57	30.85	5	15,136	0.03%
2018/06/22	126	35.01	108	34.31	33.25	18	14,312	0.13%	大買/大賣/
2018/06/21	9.3	32.92	42.2	33.13	33.40	-32.9	12,210	-0.27%
2018/06/20	14.7	31.69	54	31.70	30.40	-39.3	11,036	-0.36%
2018/06/19	80	32.51	45	32.24	32.35	35	9,988	0.35%
2018/06/15	62	29.10	50	28.92	30.45	12	8,619	0.14%
2018/06/14	8	27.99	0	0.00	27.70	8	8,117	0.10%
2018/06/13	9	28.62	31.4	28.50	28.30	-22.4	8,003	-0.28%
2018/06/12	5	27.98	3	27.70	27.75	2	7,649	0.03%
2018/06/11	11	29.23	5	29.44	28.85	6	7,406	0.08%
2018/06/08	4	27.81	16	28.20	28.55	-12	7,046	-0.17%
2018/06/07	3	27.40	5	27.10	27.00	-2	6,556	-0.03%
2018/06/06	21	27.21	13	27.18	27.45	8	6,469	0.12%
2018/06/05	30	27.53	32	27.42	27.30	-2	6,305	-0.03%
2018/06/04	15	27.59	2	28.00	26.65	13	6,121	0.21%
2018/06/01	32	27.23	15	27.10	26.85	17	5,703	0.30%
2018/05/31	6	24.78	34.8	25.34	25.60	-28.8	4,897	-0.59%
2018/05/30	2	23.75	2	23.33	23.30	0	4,319	0.00%
2018/05/29	8	23.19	0	0.00	23.05	8	4,252	0.19%
2018/05/28	4	23.00	0	0.00	23.10	4	4,333	0.09%
2018/05/25	14	22.96	4	22.93	22.90	10	4,493	0.22%
2018/05/24	2	22.20	1	22.70	22.55	1	4,402	0.02%
2018/05/23	0	0.00	5	22.10	22.05	-5	4,397	-0.11%
2018/05/22	0	0.00	4	22.13	22.05	-4	4,458	-0.09%
2018/05/18	4	22.20	2	22.00	22.00	2	4,516	0.04%
2018/05/17	1	22.30	0	0.00	22.25	1	4,561	0.02%
2018/05/16	370	22.88	1,476	22.72	22.75	-1,106	4,561	-24.24%	大買/大賣/鉅額交易
2018/05/15	1,100	22.22	0	0.00	22.35	1,100	4,472	24.59%	大買/鉅額交易
2018/05/14	0	0.00	2	22.35	22.35	-2	4,538	-0.04%
2018/05/11	2	22.20	0	0.00	21.85	2	4,560	0.04%
2018/05/10	1	22.00	0	0.00	21.90	1	4,590	0.02%
2018/05/08	1	22.10	0	0.00	22.10	1	4,632	0.02%
2018/05/07	3	22.43	1	22.55	22.35	2	4,667	0.04%
2018/05/04	3	22.35	0	0.00	22.20	3	4,662	0.06%
2018/05/03	0	0.00	3.8	22.35	22.40	-3.8	4,685	-0.08%
2018/05/02	2	22.10	1	22.20	22.15	1	4,755	0.02%
2018/04/27	1	22.00	6	22.13	22.05	-5	4,875	-0.10%
2018/04/26	3	22.50	0	0.00	22.10	3	4,977	0.06%
2018/04/24	11	22.62	2	22.45	22.40	9	5,308	0.17%
2018/04/20	5	23.00	5	23.40	23.55	0	5,516	0.00%
2018/04/19	0	0.00	2	23.15	23.30	-2	5,648	-0.04%
2018/04/18	0	0.00	13	22.62	22.50	-13	5,700	-0.23%
2018/04/17	1	22.15	0	0.00	22.00	1	5,675	0.02%
2018/04/16	11	22.73	0	0.00	22.50	11	5,651	0.19%
2018/04/13	2	22.85	0	0.00	22.85	2	5,658	0.04%
2018/04/10	32	23.37	20	23.35	23.35	12	5,975	0.20%
2018/04/03	9	22.66	7	22.85	23.05	2	5,902	0.03%
2018/03/30	4	23.23	16	23.11	23.05	-12	6,017	-0.20%
2018/03/29	5	22.87	7	22.94	23.00	-2	5,981	-0.03%
2018/03/28	1	21.85	6	22.01	22.20	-5	5,851	-0.09%
2018/03/26	1	21.50	3	21.48	21.40	-2	5,804	-0.03%
2018/03/23	3	21.40	0	0.00	21.40	3	5,789	0.05%
2018/03/22	3	22.58	0	0.00	22.30	3	5,800	0.05%
2018/03/21	15	23.32	1	22.75	22.75	14	5,777	0.24%
2018/03/20	2	23.00	0.4	23.15	23.15	1.6	5,721	0.03%
2018/03/16	2	23.30	0	0.00	23.00	2	5,682	0.04%
2018/03/13	17	24.42	7	24.30	24.05	10	5,946	0.17%
2018/03/12	6	24.11	7	24.10	24.25	-1	6,021	-0.02%
2018/03/09	3	23.63	5	23.60	23.65	-2	6,071	-0.03%
2018/03/08	7	24.11	1	24.40	23.80	6	6,163	0.10%
2018/03/06	2	23.40	4	23.85	23.85	-2	6,221	-0.03%
2018/03/05	2	23.85	0	0.00	22.90	2	6,385	0.03%
2018/03/02	2	24.10	15	24.00	23.85	-13	6,628	-0.20%
2018/03/01	17	24.16	4	23.98	24.30	13	6,814	0.19%
2018/02/27	9	23.98	8	23.78	23.30	1	7,022	0.01%
2018/02/26	0	0.00	0	23.15	23.25	0	7,364	0.00%
2018/02/12	0	0.00	1	21.55	21.55	-1	8,672	-0.01%
2018/02/09	2	21.15	2	21.80	21.85	0	8,696	0.00%
2018/02/08	1	22.15	0	0.00	22.15	1	8,781	0.01%
2018/02/07	0	0.00	1	22.20	21.50	-1	8,779	-0.01%
2018/02/06	1	21.10	3	21.15	21.20	-2	8,748	-0.02%
2018/02/05	1.5	22.53	1	22.65	22.95	0.5	8,705	0.01%
2018/02/02	0	0.00	8	23.12	23.15	-8	8,780	-0.09%
2018/02/01	2	23.05	1	22.90	23.10	1	8,940	0.01%
2018/01/31	1	22.10	0	0.00	22.70	1	9,026	0.01%
2018/01/25	0	0.00	10	23.70	23.20	-10	9,366	-0.11%
2018/01/24	0	0.00	2	23.20	23.20	-2	9,370	-0.02%
2018/01/23	2	23.40	0	0.00	23.10	2	9,438	0.02%
2018/01/22	10	23.50	20	23.63	23.25	-10	9,375	-0.11%
2018/01/19	6	23.47	4	23.55	23.50	2	9,315	0.02%
2018/01/18	22	23.81	5	23.75	23.55	17	9,269	0.18%
2018/01/17	3	23.40	10	23.35	23.30	-7	9,004	-0.08%
2018/01/16	5	23.34	2	23.60	23.30	3	8,980	0.03%
2018/01/15	12	22.98	16	22.86	23.25	-4	8,829	-0.05%
2018/01/12	10	22.40	1	22.30	22.20	9	8,657	0.10%
2018/01/11	0	0.00	0.8	21.20	21.30	-0.8	8,558	-0.01%
2018/01/09	0	0.00	2	21.60	21.40	-2	8,630	-0.02%
2018/01/08	2.2	22.00	0	0.00	21.45	2.2	8,685	0.03%
2018/01/05	5.1	22.55	1	22.95	22.45	4.1	8,670	0.05%
2018/01/04	3	23.02	4	22.48	23.10	-1	8,692	-0.01%
2018/01/03	0	0.00	2	21.80	21.70	-2	8,776	-0.02%
2018/01/02	0	0.00	1	21.25	21.30	-1	9,028	-0.01%