台亞 (2340)-華南永昌-台中券商分點個股進出

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▲0.48%
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－華南永昌-台中券商分點個股進出

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

華南永昌-台中券商分點個股進出
華南永昌-台中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
2024/05/20	2	38.40	0	0.00	38.30	2	1,711	0.12%
2024/05/17	0	0.00	2.4	38.33	38.50	-2.4	1,718	-0.14%
2024/05/16	0	0.00	4	38.06	38.20	-4	1,722	-0.23%
2024/05/14	1	37.65	0	0.00	37.55	1	1,721	0.06%
2024/05/13	0	0.00	1	36.70	37.30	-1	1,729	-0.06%
2024/05/10	4	36.99	1	37.15	37.20	3	1,737	0.17%
2024/05/08	2	38.20	0	0.00	38.40	2	1,722	0.12%
2024/05/07	1	38.10	0.3	38.05	38.05	0.7	1,723	0.04%
2024/05/03	1	38.35	0	0.00	38.30	1	1,723	0.06%
2024/05/02	1.1	38.75	0	0.00	38.85	1.1	1,724	0.06%
2024/04/30	3	38.85	2	38.95	38.80	1	1,728	0.06%
2024/04/29	1.3	38.99	1	38.80	39.10	0.3	1,731	0.02%
2024/04/26	3	37.83	0	0.00	37.80	3	1,719	0.17%
2024/04/25	0	0.00	1	37.85	37.95	-1	1,725	-0.06%
2024/04/23	0	0.00	1	37.70	37.60	-1	1,748	-0.06%
2024/04/22	1	37.10	0	0.00	37.10	1	1,765	0.06%
2024/04/19	3	37.87	2	37.55	37.40	1	1,756	0.06%
2024/04/18	1	38.75	0	0.00	38.75	1	1,728	0.06%
2024/04/17	0	0.00	1	39.20	39.20	-1	1,725	-0.06%
2024/04/16	3.1	39.17	23	38.81	38.35	-19.9	1,708	-1.16%
2024/04/15	1	39.95	11	39.98	39.80	-10	1,686	-0.59%
2024/04/12	19	41.79	6	41.68	41.40	13	1,656	0.79%
2024/04/11	0	0.00	1	40.40	40.15	-1	1,556	-0.06%
2024/04/10	4	40.83	2	40.38	40.80	2	1,560	0.13%
2024/04/09	0.1	39.70	3	39.70	39.95	-2.9	1,564	-0.19%
2024/04/08	1	39.40	0	0.00	39.30	1	1,560	0.06%
2024/04/03	4	39.31	0	0.00	39.60	4	1,567	0.26%
2024/04/02	1	39.85	0	0.00	39.80	1	1,571	0.06%
2024/04/01	2	40.25	13.1	40.07	40.30	-11.1	1,575	-0.70%
2024/03/29	3	39.30	10	39.43	39.25	-7	1,559	-0.45%
2024/03/28	12	39.25	2	39.80	39.30	10	1,558	0.64%
2024/03/27	2	39.35	0	0.00	39.25	2	1,557	0.13%
2024/03/26	1	39.99	0	0.00	39.40	1	1,555	0.07%
2024/03/25	0	40.60	2	40.60	40.75	-2	1,544	-0.13%
2024/03/22	2.1	40.00	2	40.10	40.10	0.1	1,558	0.01%
2024/03/21	0	39.66	0.1	39.69	39.80	-0.1	1,581	-0.01%
2024/03/20	0	39.45	2	39.40	39.15	-2	1,598	-0.13%
2024/03/19	10.1	39.35	5	39.15	39.10	5.1	1,607	0.32%
2024/03/18	1	39.60	2	39.00	39.70	-1	1,625	-0.06%
2024/03/15	1	39.00	0	0.00	39.00	1	1,621	0.06%
2024/03/14	1	40.05	0	0.00	39.65	1	1,587	0.06%
2024/03/13	1.1	40.25	7	40.40	40.05	-5.9	1,577	-0.38%
2024/03/12	0	41.05	0	0.00	41.15	0	1,559	0.00%
2024/03/11	6	41.25	1	41.60	41.00	5	1,562	0.32%
2024/03/08	2	41.30	2	41.15	41.60	0	1,574	0.00%
2024/03/07	0.1	41.00	0	0.00	41.00	0.1	1,568	0.01%
2024/03/06	3	42.23	5	42.25	42.10	-2	1,551	-0.13%
2024/03/05	9	43.09	3	43.71	43.50	6	1,578	0.38%
2024/03/04	1	41.00	0	0.00	40.80	1	1,466	0.07%
2024/03/01	1	41.50	0	0.00	41.10	1	1,459	0.07%
2024/02/29	5	41.64	18	41.10	42.00	-13	1,466	-0.89%
2024/02/27	2	42.57	0	0.00	42.05	2	1,483	0.14%
2024/02/23	0	42.55	0	0.00	42.50	0	1,572	0.00%
2024/02/22	14	43.19	0.2	44.08	43.10	13.8	1,584	0.87%
2024/02/21	0.2	43.55	0	0.00	43.80	0.2	1,574	0.01%
2024/02/16	2	44.30	1	44.40	44.50	1	1,585	0.06%
2024/02/15	0	43.10	0	42.90	43.10	0	1,596	0.00%
2024/02/02	1	43.10	0	0.00	43.05	1	1,628	0.06%
2024/02/01	1	43.10	0	0.00	43.10	1	1,645	0.06%
2024/01/31	2	43.75	2	43.65	43.55	0	1,653	0.00%
2024/01/30	1	43.75	0	0.00	43.75	1	1,654	0.06%
2024/01/26	1	44.00	3	44.05	43.95	-2	1,681	-0.12%
2024/01/25	5	44.62	0	0.00	44.30	5	1,715	0.29%
2024/01/24	0	0.00	1	44.95	44.95	-1	1,747	-0.06%
2024/01/23	0	0.00	2	45.17	45.00	-2	1,817	-0.11%
2024/01/19	1	44.40	3	44.57	44.45	-2	1,885	-0.11%
2024/01/18	0	0.00	1	44.00	44.20	-1	1,905	-0.05%
2024/01/17	2	43.92	26	44.22	44.00	-24	1,943	-1.23%
2024/01/16	1	45.00	0	0.00	44.75	1	1,946	0.05%
2024/01/15	0	0.00	0	45.20	45.55	0	1,969	0.00%
2024/01/12	3	45.05	1	45.70	45.05	2	2,003	0.10%
2024/01/11	0	0.00	0	45.20	45.45	0	2,013	0.00%
2024/01/10	1	44.90	0	0.00	44.95	1	2,103	0.05%
2024/01/09	1	44.90	0	0.00	44.80	1	2,202	0.05%
2024/01/08	0	45.30	0	0.00	45.25	0	2,237	0.00%
2024/01/05	0	0.00	2	45.55	45.60	-2	2,281	-0.09%
2024/01/04	4	45.55	0	0.00	45.50	4	2,361	0.17%
2024/01/03	2	45.80	1	45.95	45.60	1	2,506	0.04%
2023/12/29	0	0.00	0	46.95	47.10	0	2,622	0.00%
2023/12/28	2	46.85	0	0.00	46.70	2	2,645	0.08%
2023/12/27	1	47.05	0	0.00	46.95	1	2,673	0.04%
2023/12/26	0	0.00	1	46.60	46.65	-1	2,685	-0.04%
2023/12/25	0	46.40	0	0.00	46.20	0	2,711	0.00%
2023/12/22	2	46.15	0	0.00	46.10	2	2,737	0.07%
2023/12/21	7	46.07	2	46.20	46.10	5	2,771	0.18%
2023/12/20	2	46.43	0	0.00	46.50	2	2,812	0.07%
2023/12/19	6	46.15	0	0.00	46.20	6	2,838	0.21%
2023/12/18	0	0.00	2	47.00	47.00	-2	2,862	-0.07%
2023/12/15	7	48.14	16	48.09	48.15	-9	2,913	-0.31%
2023/12/14	1	47.50	1	47.55	47.65	0	2,976	0.00%
2023/12/13	1	46.90	0	0.00	46.90	1	2,981	0.03%
2023/12/12	4	48.02	2	47.75	47.55	2	3,024	0.07%
2023/12/11	0	0.00	0	47.75	47.90	0	3,197	0.00%
2023/12/08	5	48.06	0	0.00	47.85	5	3,413	0.15%
2023/12/07	0.1	48.07	0	0.00	47.80	0.1	3,479	0.00%
2023/12/06	1	48.25	0	48.40	48.20	1	3,529	0.03%
2023/12/05	8	48.65	1	48.40	48.40	7	3,561	0.20%
2023/12/04	6	49.92	7	50.24	49.65	-1	3,588	-0.03%
2023/12/01	6	49.78	3	49.52	49.40	3	3,726	0.08%
2023/11/30	3	49.55	7.2	49.91	49.90	-4.2	3,894	-0.11%
2023/11/29	1	49.05	3	49.18	49.35	-2	3,954	-0.05%
2023/11/28	18	48.56	17	48.63	49.00	1	4,094	0.02%
2023/11/27	2	48.90	6	49.13	48.20	-4	4,118	-0.10%
2023/11/24	1	48.65	13	48.95	48.35	-12	4,190	-0.29%
2023/11/22	1	46.65	0	47.20	47.55	1	4,312	0.02%
2023/11/21	1	46.90	5	46.90	46.90	-4	4,302	-0.09%
2023/11/20	0	0.00	1	46.50	46.50	-1	4,316	-0.02%
2023/11/17	10.1	45.91	0	0.00	46.10	10.1	4,337	0.23%
2023/11/15	1.2	45.89	1	45.80	45.60	0.2	4,382	0.00%
2023/11/14	1	45.60	2	45.85	45.70	-1	4,420	-0.02%
2023/11/13	0	0.00	13	44.89	44.75	-13	4,445	-0.29%
2023/11/10	7	44.66	1	45.70	44.60	6	4,533	0.13%
2023/11/09	4	46.39	3	45.70	45.80	1	4,575	0.02%
2023/11/08	0.1	47.05	0	47.05	46.95	0.1	4,633	0.00%
2023/11/07	0	46.90	0	0.00	46.90	0	4,689	0.00%
2023/11/06	1	47.15	0	47.00	47.15	1	4,801	0.02%
2023/11/03	0	46.75	0	0.00	46.75	0	4,847	0.00%
2023/11/02	0	0.00	0	46.78	46.90	0	4,919	0.00%
2023/11/01	10	45.30	10	45.36	45.70	0	4,993	0.00%
2023/10/31	6	46.01	3	45.82	44.80	3	5,042	0.06%
2023/10/30	1	47.00	0	0.00	46.90	1	5,120	0.02%
2023/10/27	8	47.73	0	0.00	47.25	8	5,187	0.15%
2023/10/26	1	48.90	1	48.10	48.10	0	5,322	0.00%
2023/10/25	1	49.30	1	49.50	49.50	0	5,425	0.00%
2023/10/24	0.1	49.20	6.3	48.94	49.40	-6.2	5,755	-0.11%
2023/10/23	3	48.55	9.2	49.11	48.50	-6.2	6,152	-0.10%
2023/10/20	3	47.03	4	47.88	47.45	-1	6,321	-0.02%
2023/10/19	3	47.95	0	0.00	48.40	3	6,424	0.05%
2023/10/18	7	48.77	1.2	48.18	48.20	5.9	6,550	0.09%
2023/10/17	1	49.90	8	49.49	49.30	-7	6,596	-0.11%
2023/10/16	11	48.35	6	49.11	48.30	5	6,794	0.07%
2023/10/13	9	49.84	2	50.05	49.80	7	7,357	0.10%
2023/10/12	18	49.92	10.2	50.00	50.40	7.8	8,013	0.10%
2023/10/11	5	49.54	5	50.14	49.20	0	8,379	0.00%
2023/10/06	4	49.10	3.2	49.12	49.10	0.8	8,543	0.01%
2023/10/05	3	48.33	4	48.54	48.90	-1	8,766	-0.01%
2023/10/04	2	46.85	0	0.00	47.30	2	10,054	0.02%
2023/10/03	2	48.20	4	48.34	47.70	-2	10,473	-0.02%
2023/10/02	1	48.15	5	48.06	48.15	-4	11,155	-0.04%
2023/09/28	5	47.45	0	47.46	47.45	5	12,046	0.04%
2023/09/27	4	47.09	0	0.00	47.05	4	12,237	0.03%
2023/09/26	1	48.50	1	47.90	47.30	0	12,442	0.00%
2023/09/25	3	49.05	6	49.13	48.60	-3	12,575	-0.02%
2023/09/22	4	47.34	5	47.55	47.80	-1	12,658	-0.01%
2023/09/21	11	47.24	28	47.19	47.15	-17	12,811	-0.13%
2023/09/20	12	47.34	12	47.38	47.30	0	13,091	0.00%
2023/09/19	25	49.05	2	48.75	48.30	23	13,853	0.17%
2023/09/18	1	50.10	8	50.23	50.00	-7	14,751	-0.05%
2023/09/15	17	50.86	12	50.42	50.40	5	15,108	0.03%
2023/09/14	8.1	50.85	13	51.05	51.40	-4.9	15,231	-0.03%
2023/09/13	34	50.91	18	49.82	49.60	16	15,111	0.11%
2023/09/12	5	50.23	6	50.10	50.00	-1	14,922	-0.01%
2023/09/11	29	49.52	26	48.98	48.90	3	14,856	0.02%
2023/09/08	1	49.30	0.1	49.80	49.10	0.9	14,827	0.01%
2023/09/07	2	50.15	2	49.60	49.45	0	14,814	0.00%
2023/09/06	27	51.14	23	51.46	50.50	4	14,803	0.03%
2023/09/05	13	51.05	26.1	50.39	51.00	-13.1	14,632	-0.09%
2023/09/04	28.1	48.61	9.1	48.41	48.10	19	14,442	0.13%
2023/09/01	7.3	50.55	25	50.65	50.20	-17.7	14,339	-0.12%
2023/08/31	13	48.90	15	48.78	49.05	-2	14,215	-0.01%
2023/08/30	20	49.35	13	49.44	49.20	7	14,254	0.05%
2023/08/29	17.4	49.48	7	49.30	49.60	10.4	14,161	0.07%
2023/08/28	7	46.80	6	46.73	46.80	1	13,961	0.01%
2023/08/25	0	48.00	1	48.20	48.05	-1	13,914	-0.01%
2023/08/24	0.4	48.32	1	48.30	48.25	-0.6	13,895	0.00%
2023/08/23	0	0.00	3	48.35	48.40	-3	13,859	-0.02%
2023/08/22	5	48.07	4	47.94	47.60	1	13,827	0.01%
2023/08/21	5	48.41	3	48.45	48.45	2	13,785	0.01%
2023/08/18	6	49.17	5	49.40	48.10	1	13,768	0.01%
2023/08/17	1	47.90	5	49.54	49.35	-4	13,716	-0.03%
2023/08/16	30.1	48.39	24	48.75	48.65	6.1	13,666	0.04%
2023/08/15	2	48.75	5	48.21	49.50	-3	13,569	-0.02%
2023/08/14	0	47.95	10	47.78	47.60	-10	13,488	-0.07%
2023/08/11	6	49.02	12	48.77	48.70	-6	13,417	-0.04%
2023/08/10	35	49.67	27	49.19	49.10	8	13,362	0.06%
2023/08/09	10	50.43	15	50.82	51.30	-5	13,247	-0.04%
2023/08/08	23	50.97	8.1	50.84	51.20	14.9	13,188	0.11%
2023/08/07	6	50.52	8.3	50.81	50.60	-2.3	13,114	-0.02%
2023/08/04	8	51.59	13	51.11	51.30	-5	13,008	-0.04%
2023/08/02	25.3	52.50	28	51.80	52.00	-2.7	12,926	-0.02%
2023/08/01	9	53.48	4	53.20	53.20	5	12,783	0.04%
2023/07/31	2	54.75	33	54.28	53.90	-31	12,688	-0.24%
2023/07/28	32	53.05	7	52.77	53.20	25	12,507	0.20%
2023/07/27	42	53.56	31	53.69	53.00	11	12,373	0.09%
2023/07/26	24	55.37	31	55.12	54.70	-7	12,012	-0.06%
2023/07/25	9	54.43	26.1	54.60	54.20	-17.1	11,587	-0.15%
2023/07/24	1	55.00	15	53.60	53.50	-14	11,384	-0.12%
2023/07/21	4	53.13	10	53.06	53.10	-6	11,262	-0.05%
2023/07/20	2	53.00	1	53.10	53.50	1	11,164	0.01%
2023/07/19	53.1	54.18	28	54.36	53.20	25.1	11,038	0.23%
2023/07/18	60	55.14	41.5	54.14	53.30	18.5	10,768	0.17%
2023/07/17	32	56.42	69	56.02	57.30	-37	10,186	-0.36%
2023/07/14	34	53.89	39	53.70	53.70	-5	9,505	-0.05%
2023/07/13	28	51.95	40.1	51.89	51.00	-12.1	9,074	-0.13%
2023/07/12	19	51.00	20.5	51.00	50.60	-1.5	8,779	-0.02%
2023/07/11	181.1	53.48	154	53.29	51.50	27.1	8,502	0.32%	大買/大賣/
2023/07/10	44	49.86	71.1	50.83	52.10	-27.1	7,151	-0.38%
2023/07/07	101.1	48.04	61	47.70	47.45	40.1	6,714	0.60%	大買/
2023/07/06	34	48.33	58.4	48.89	50.00	-24.4	6,010	-0.41%
2023/07/05	12.1	45.98	34	45.95	45.50	-22	5,113	-0.43%
2023/07/04	73	45.11	49.3	44.69	45.40	23.7	4,913	0.48%
2023/07/03	9.3	44.65	2	44.73	44.45	7.3	4,714	0.16%
2023/06/30	9	44.07	14.1	43.79	44.25	-5.1	4,562	-0.11%
2023/06/29	42	43.50	40	43.61	43.35	2	4,455	0.04%
2023/06/28	42.1	44.84	37	44.70	43.65	5.1	4,366	0.12%
2023/06/27	158.3	46.55	99	46.19	44.80	59.3	4,307	1.38%	大買/
2023/06/26	101	46.59	91.4	47.62	48.70	9.6	3,701	0.26%	大買/
2023/06/21	47	42.65	55.1	43.60	44.30	-8.1	2,798	-0.29%
2023/06/20	4	39.79	11.2	39.68	40.30	-7.2	2,432	-0.30%
2023/06/19	1	38.85	1	38.80	38.80	0	2,247	0.00%
2023/06/16	0	0.00	2	37.40	37.45	-2	2,185	-0.09%
2023/06/14	1	38.20	0	38.15	38.30	1	2,150	0.05%
2023/06/13	3	38.05	10	37.75	37.75	-7	2,123	-0.33%
2023/06/12	0	0.00	9	38.22	38.25	-9	2,097	-0.43%
2023/06/07	2	37.98	1	37.75	37.70	1	2,073	0.05%
2023/06/06	7	38.07	1	37.90	38.25	6	2,072	0.29%
2023/06/05	0	0.00	3	38.20	37.80	-3	2,059	-0.15%
2023/06/02	1	36.80	1	36.85	36.70	0	2,001	0.00%
2023/06/01	1	36.55	0	0.00	36.65	1	2,022	0.05%
2023/05/31	0	0.00	3	36.65	36.85	-3	2,079	-0.14%
2023/05/29	1	36.25	1	36.20	36.30	0	2,223	0.00%
2023/05/24	0	0.00	1	36.10	36.30	-1	2,297	-0.04%
2023/05/23	2	35.95	2	36.30	36.25	0	2,336	0.00%
2023/05/22	0	0.00	0	35.35	35.95	0	2,408	0.00%
2023/05/19	3	35.80	1	35.40	35.60	2	2,411	0.08%
2023/05/18	1	35.50	6	35.50	35.60	-5	2,423	-0.21%
2023/05/17	6	35.65	0	0.00	35.45	6	2,423	0.25%
2023/05/16	0	0.00	1	35.35	35.60	-1	2,424	-0.04%
2023/05/04	0	0.00	3	35.15	35.20	-3	2,509	-0.12%
2023/05/02	0	0.00	2	35.20	35.00	-2	2,619	-0.08%
2023/04/27	2	34.28	2	34.90	34.75	0	2,652	0.00%
2023/04/25	1	34.40	0	0.00	34.35	1	2,631	0.04%
2023/04/21	5	36.51	0	0.00	36.15	5	2,575	0.19%
2023/04/20	4	37.13	5	37.55	37.00	-1	2,548	-0.04%
2023/04/19	4	38.14	0	0.00	37.75	4	2,530	0.16%
2023/04/18	7	38.47	0	0.00	38.05	7	2,503	0.28%
2023/04/17	0	0.00	1	38.15	38.15	-1	2,508	-0.04%
2023/04/14	1	38.40	0	0.00	38.45	1	2,479	0.04%
2023/04/13	0	0.00	1	38.75	38.40	-1	2,464	-0.04%
2023/04/12	0	38.95	0	0.00	38.90	0	2,446	0.00%
2023/04/11	0	0.00	26	38.93	39.00	-26	2,438	-1.07%
2023/04/10	2	38.98	0	0.00	38.75	2	2,438	0.08%
2023/04/07	0	0.00	15	39.62	39.40	-15	2,418	-0.62%
2023/04/06	5	38.60	7	39.14	39.55	-2	2,410	-0.08%
2023/03/31	16	38.75	1	39.10	38.80	15	2,381	0.63%
2023/03/30	0	0.00	7.1	38.90	38.70	-7.1	2,365	-0.30%
2023/03/29	9.1	38.65	0	0.00	38.60	9.1	2,351	0.39%
2023/03/28	14	41.19	10	40.44	39.70	4	2,267	0.18%
2023/03/27	9	40.83	58	41.04	41.50	-49	2,000	-2.45%
2023/03/24	15	38.63	14.8	38.73	38.95	0.3	1,781	0.01%
2023/03/23	1	38.00	1	37.95	38.00	0	1,716	0.00%
2023/03/22	4	37.61	0	0.00	37.60	4	1,713	0.23%
2023/03/21	0	0.00	2	37.35	37.20	-2	1,709	-0.12%
2023/03/20	10	37.23	11	37.25	37.25	-1	1,729	-0.06%
2023/03/17	0	36.90	0	36.95	36.95	0	1,744	0.00%
2023/03/16	1	36.90	0	0.00	36.35	1	1,761	0.06%
2023/03/14	0	37.10	0	0.00	37.00	0	1,868	0.00%
2023/03/13	1	37.25	11	37.12	37.30	-10	1,963	-0.51%
2023/03/10	0	0.00	15	37.40	37.40	-15	1,995	-0.75%
2023/03/09	3	38.67	3	38.73	38.15	0	2,020	0.00%
2023/03/08	1	38.35	4	38.04	38.45	-3	2,027	-0.15%
2023/03/07	14	38.28	3	38.17	38.15	11	2,013	0.55%
2023/03/06	0	0.00	3	37.50	37.55	-3	2,009	-0.15%
2023/03/03	4	37.66	1	37.70	37.60	3	2,013	0.15%
2023/03/02	11	38.54	16	38.77	38.45	-5	2,013	-0.25%
2023/03/01	1.1	37.23	50	37.10	37.90	-48.9	2,128	-2.30%
2023/02/24	8	37.50	10	37.90	37.60	-2	2,191	-0.09%
2023/02/23	6	37.98	2	38.03	38.10	4	2,218	0.18%
2023/02/22	1	37.45	0	0.00	37.45	1	2,305	0.04%
2023/02/21	0.2	38.45	0	38.63	38.45	0.2	2,324	0.01%
2023/02/20	1	39.10	4	39.03	39.00	-3	2,431	-0.12%
2023/02/17	1	37.75	0	0.00	37.75	1	2,523	0.04%
2023/02/15	1	36.70	0	0.00	36.65	1	2,639	0.04%
2023/02/10	2	37.00	0	0.00	36.30	2	2,691	0.07%
2023/02/09	3	37.52	0	0.00	37.25	3	2,688	0.11%
2023/02/08	2	37.30	0	0.00	37.55	2	2,710	0.07%
2023/02/06	0	37.10	1	37.55	37.10	-1	2,716	-0.04%
2023/02/03	2	38.18	1	38.50	37.95	1	2,713	0.04%
2023/02/02	1	38.60	2	38.45	38.35	-1	2,707	-0.04%
2023/02/01	0	0.00	4	38.00	37.90	-4	2,694	-0.15%
2023/01/31	0	0.00	2	37.23	38.00	-2	2,665	-0.08%
2023/01/17	0	0.00	0	35.00	35.30	0	2,624	0.00%
2023/01/10	0	35.15	0	0.00	35.00	0	2,729	0.00%
2023/01/09	1	35.00	0	0.00	35.10	1	2,749	0.04%
2023/01/06	0	34.45	1	34.20	34.50	-1	2,763	-0.04%
2023/01/03	0	34.20	0	0.00	34.00	0	2,855	0.00%
2022/12/28	1	34.55	0	0.00	34.20	1	2,889	0.03%
2022/12/22	0	0.00	1	35.15	35.00	-1	3,008	-0.03%
2022/12/20	2	35.33	1	36.40	35.10	1	3,112	0.03%
2022/12/19	0	0.00	10	36.13	36.10	-10	3,194	-0.31%
2022/12/16	1	36.50	0	0.00	36.15	1	3,214	0.03%
2022/12/15	8.4	36.83	1	37.00	36.75	7.4	3,208	0.23%
2022/12/13	0	0.00	1	36.05	35.85	-1	3,212	-0.03%
2022/12/12	2	35.78	1	36.10	36.00	1	3,228	0.03%
2022/12/09	2	36.35	2	36.10	36.25	0	3,227	0.00%
2022/12/08	1	36.40	0	0.00	36.50	1	3,232	0.03%
2022/12/07	1	36.85	1	37.00	36.85	0	3,243	0.00%
2022/12/06	2	38.33	5	38.43	37.85	-3	3,268	-0.09%
2022/12/05	7	39.22	8	39.44	39.40	-1	3,330	-0.03%
2022/12/02	0.3	37.80	1	38.20	38.30	-0.7	3,271	-0.02%
2022/12/01	2	37.55	11	37.52	37.75	-9	3,249	-0.28%
2022/11/29	2	36.60	7.2	36.50	36.60	-5.2	3,294	-0.16%
2022/11/25	2	36.78	2	36.63	36.65	0	3,316	0.00%
2022/11/24	12.5	36.74	1	36.65	36.65	11.5	3,290	0.35%
2022/11/23	20	36.85	8	36.78	36.60	12	3,246	0.37%
2022/11/22	0	0.00	23.4	38.32	38.70	-23.4	3,034	-0.77%
2022/11/21	1	37.55	0	38.00	37.60	1	2,956	0.03%
2022/11/18	3.3	38.24	8	38.42	38.10	-4.7	2,923	-0.16%
2022/11/17	2	37.40	19	37.21	37.75	-17	2,822	-0.60%
2022/11/16	14	37.52	2	37.45	37.40	12	2,798	0.43%
2022/11/15	42	37.08	8	37.06	37.00	34	2,721	1.25%
2022/11/14	2	36.23	3	35.57	36.20	-1	2,624	-0.04%
2022/11/11	5	33.90	2	33.98	34.05	3	2,554	0.12%
2022/11/09	5	33.90	7	34.01	34.15	-2	2,602	-0.08%
2022/11/08	1	33.85	4	33.94	33.10	-3	2,621	-0.11%
2022/11/07	6	33.55	0	0.00	33.30	6	2,663	0.23%
2022/11/04	5	33.00	18.1	33.30	33.40	-13.1	2,673	-0.49%
2022/11/03	5	32.05	10.2	32.69	32.80	-5.2	2,673	-0.20%
2022/11/02	6	32.35	0.3	32.19	32.15	5.7	2,690	0.21%
2022/11/01	0	32.00	5.2	32.02	32.05	-5.2	2,770	-0.19%
2022/10/31	0	0.00	0	31.61	31.65	0	2,788	0.00%
2022/10/28	5.1	31.09	1	30.75	30.80	4.1	2,827	0.15%
2022/10/27	0	0.00	104	31.60	31.90	-104	2,837	-3.67%	大賣/鉅額交易
2022/10/26	3	30.60	3	30.65	30.75	0	2,872	0.00%
2022/10/25	4	31.21	4	30.80	30.75	0	2,887	0.00%
2022/10/24	2	31.60	6	31.73	31.55	-4	2,901	-0.14%
2022/10/21	3.1	31.07	6	31.61	31.40	-2.9	2,936	-0.10%
2022/10/20	12	31.65	1	32.30	31.25	11	2,974	0.37%
2022/10/18	2	32.20	2	32.25	32.35	0	3,008	0.00%
2022/10/17	4	31.07	5	31.76	32.15	-1	3,099	-0.03%
2022/10/13	4	31.41	4	30.65	30.50	0	3,314	0.00%
2022/10/12	2	31.85	2	32.65	32.10	0	3,364	0.00%
2022/10/11	9	32.73	0	0.00	32.55	9	3,409	0.26%
2022/10/07	2	33.90	3	34.27	33.95	-1	3,474	-0.03%
2022/10/05	2	34.50	0	0.00	34.10	2	3,615	0.06%
2022/10/04	3	33.72	4	33.85	34.00	-1	3,647	-0.03%
2022/10/03	3	33.00	5	33.13	33.45	-2	3,676	-0.05%
2022/09/30	1	32.90	2	32.05	33.60	-1	3,801	-0.03%
2022/09/29	3	32.57	6	32.88	32.55	-3	3,888	-0.08%
2022/09/28	2	32.82	3	31.92	31.60	-1	3,954	-0.02%
2022/09/27	0	0.00	1.1	32.75	33.40	-1.1	4,109	-0.03%
2022/09/26	5	34.62	39	32.90	32.50	-34	4,227	-0.80%
2022/09/23	2	36.38	3	36.07	36.00	-1	4,334	-0.02%
2022/09/22	2	36.00	2	36.55	36.45	0	4,518	0.00%
2022/09/21	2	36.45	3	36.43	36.65	-1	4,602	-0.02%
2022/09/20	1	36.75	2.1	36.95	36.75	-1.1	4,740	-0.02%
2022/09/19	3	36.37	2	36.25	36.45	1	4,946	0.02%
2022/09/16	4	36.94	3	37.03	37.05	1	5,434	0.02%
2022/09/15	3.2	36.93	5	36.70	36.70	-1.8	5,680	-0.03%
2022/09/14	2	36.35	19	36.05	37.30	-17	5,910	-0.29%
2022/09/13	6	37.87	5	37.60	37.50	1	6,074	0.02%
2022/09/12	19	39.10	13	39.27	38.40	6	6,270	0.10%
2022/09/08	8	36.01	4	36.20	36.40	4	6,348	0.06%
2022/09/07	4	35.86	2	35.80	35.60	2	6,623	0.03%
2022/09/06	5	36.51	2	36.68	36.20	3	6,747	0.04%
2022/09/05	5.1	36.85	4	37.55	37.15	1.1	6,876	0.02%
2022/09/02	1	38.20	1	38.30	38.50	0	7,001	0.00%
2022/09/01	0	0.00	2	38.70	38.75	-2	7,237	-0.03%
2022/08/31	0	0.00	1	39.25	39.30	-1	7,731	-0.01%
2022/08/30	9.3	39.03	5	39.05	39.10	4.3	7,886	0.05%
2022/08/29	0.2	38.90	0	0.00	38.60	0.2	8,184	0.00%
2022/08/26	2	39.88	3	40.10	39.80	-1	8,492	-0.01%
2022/08/25	2	39.93	5.5	39.99	39.80	-3.5	9,188	-0.04%
2022/08/24	6	39.58	10	39.60	39.40	-4	10,137	-0.04%
2022/08/23	4	39.73	0	0.00	39.75	4	11,077	0.04%
2022/08/22	5	40.34	1	40.05	40.10	4	11,237	0.04%
2022/08/19	9	42.01	6	41.83	41.60	3	11,193	0.03%
2022/08/18	10	41.40	12	41.28	41.35	-2	11,158	-0.02%
2022/08/17	3	41.60	0.3	41.05	41.60	2.7	11,152	0.02%
2022/08/16	4	40.85	2	40.98	40.70	2	11,130	0.02%
2022/08/15	2	40.95	7	41.04	40.80	-5	11,143	-0.04%
2022/08/12	5	40.28	11.1	40.78	41.20	-6.1	11,166	-0.05%
2022/08/11	0	0.00	3	39.82	39.70	-3	11,140	-0.03%
2022/08/10	4.1	39.03	0	0.00	38.90	4.1	11,184	0.04%
2022/08/09	5.3	39.74	2	40.10	39.65	3.3	11,203	0.03%
2022/08/08	12	40.26	12	39.40	40.05	0	11,223	0.00%
2022/08/05	1.5	39.80	0	0.00	39.85	1.5	11,343	0.01%
2022/08/04	2	38.98	1.1	38.58	39.10	0.9	11,348	0.01%
2022/08/03	0	0.00	0.9	38.75	38.75	-0.9	11,312	-0.01%
2022/08/02	7	39.43	0	0.00	39.20	7	11,308	0.06%
2022/08/01	7.1	40.91	1	41.10	40.70	6.1	11,288	0.05%
2022/07/29	5	40.93	4	40.99	41.15	1	11,289	0.01%
2022/07/28	1	41.20	1	41.40	40.30	0	11,278	0.00%
2022/07/27	4	40.73	2	40.25	40.85	2	11,250	0.02%
2022/07/26	1	40.80	0	0.00	41.10	1	11,223	0.01%
2022/07/25	1	42.05	1	42.10	41.80	0	11,202	0.00%
2022/07/22	3.1	42.60	22.1	42.90	42.40	-19	11,193	-0.17%
2022/07/21	66	43.17	47	42.91	43.45	19	11,161	0.17%
2022/07/20	5	44.35	1	44.30	44.40	4	11,102	0.04%
2022/07/19	4	43.49	26	43.84	43.80	-22	11,091	-0.20%
2022/07/18	3	43.07	7	42.94	43.25	-4	11,075	-0.04%
2022/07/15	3	42.25	3	41.95	41.85	0	11,042	0.00%
2022/07/14	5	40.90	8	41.22	41.65	-3	11,009	-0.03%
2022/07/13	5	41.24	5	41.23	40.80	0	11,000	0.00%
2022/07/12	1	39.35	1	40.15	40.45	0	10,947	0.00%
2022/07/11	2	40.40	2	40.38	40.55	0	10,942	0.00%
2022/07/08	8	40.38	8	40.82	40.85	0	10,944	0.00%
2022/07/07	3	39.05	4	39.63	40.05	-1	10,860	-0.01%
2022/07/06	4	39.44	4	39.15	39.05	0	10,826	0.00%
2022/07/05	46	40.15	34	39.93	40.20	12	10,868	0.11%
2022/07/04	4.1	38.89	1.3	38.87	38.85	2.8	10,705	0.03%
2022/07/01	10	41.91	10	41.39	39.90	0	10,667	0.00%
2022/06/30	11.2	43.06	7.3	45.03	42.70	4	10,524	0.04%
2022/06/29	0	0.00	6.1	46.47	46.15	-6.1	10,373	-0.06%
2022/06/28	6.4	47.77	18	47.97	47.10	-11.6	10,326	-0.11%
2022/06/27	30.2	49.14	34.1	48.97	48.65	-3.9	10,273	-0.04%
2022/06/24	81	49.13	62.2	48.51	48.80	18.8	10,231	0.18%
2022/06/23	36	47.52	21	47.53	48.50	15	9,794	0.15%
2022/06/22	18	48.03	15	47.05	46.75	3	9,687	0.03%
2022/06/21	4	46.85	34	47.37	48.60	-30	9,599	-0.31%
2022/06/20	57	47.05	60	46.57	45.80	-3	9,709	-0.03%
2022/06/17	36.1	46.00	42	46.25	46.80	-5.9	9,488	-0.06%
2022/06/16	89.1	48.36	114.2	47.95	47.15	-25.1	9,363	-0.27%	大賣/
2022/06/15	26	47.68	24	47.69	47.35	2	9,158	0.02%
2022/06/14	34.1	47.63	76	47.73	48.40	-41.9	9,169	-0.46%
2022/06/13	30.3	48.96	22	48.44	48.10	8.3	9,114	0.09%
2022/06/10	37	50.07	15.3	50.62	50.60	21.7	9,056	0.24%
2022/06/09	85.1	50.60	36.2	50.53	50.50	48.9	8,894	0.55%
2022/06/08	8.1	48.99	7.4	48.99	48.70	0.7	8,469	0.01%
2022/06/07	45.2	49.25	16	48.87	48.80	29.2	8,479	0.34%
2022/06/06	24	50.28	10.2	50.88	50.00	13.9	8,288	0.17%
2022/06/02	87.5	50.83	75.3	50.97	50.60	12.2	8,129	0.15%
2022/06/01	94	50.21	81.1	50.10	50.00	12.9	7,600	0.17%
2022/05/31	75.1	47.37	77.3	48.32	50.30	-2.3	6,714	-0.03%
2022/05/30	8	45.41	3.5	44.96	45.80	4.6	5,834	0.08%
2022/05/27	2.2	43.52	1	43.50	43.65	1.2	5,739	0.02%
2022/05/26	46	43.43	2	43.60	43.00	44	5,817	0.76%
2022/05/25	2	43.15	0	0.00	43.20	2	5,965	0.03%
2022/05/24	3.3	43.66	3	43.45	42.45	0.3	6,230	0.00%
2022/05/23	51	44.18	4	43.59	43.55	47	6,396	0.73%
2022/05/20	10	44.01	7.2	44.04	44.05	2.9	6,548	0.04%
2022/05/19	1.2	43.35	1	43.05	43.55	0.2	6,553	0.00%
2022/05/18	2	43.85	7	43.72	43.50	-5	6,682	-0.08%
2022/05/17	5	42.90	9	43.06	43.10	-4	6,691	-0.06%
2022/05/16	2	42.05	20	42.40	41.90	-18	6,777	-0.27%
2022/05/13	3	41.98	109	41.99	41.95	-106	6,828	-1.55%	大賣/鉅額交易
2022/05/12	1	39.65	0	0.00	39.65	1	6,808	0.01%
2022/05/11	5	40.98	0	0.00	40.85	5	6,905	0.07%
2022/05/09	0	0.00	1	40.80	40.75	-1	7,344	-0.01%
2022/05/06	1	42.00	0	0.00	42.25	1	7,460	0.01%
2022/05/05	2	43.03	8	42.73	42.65	-6	7,665	-0.08%
2022/05/04	4	42.39	6	42.49	42.45	-2	7,867	-0.03%
2022/05/03	1	41.65	5	41.90	41.95	-4	8,044	-0.05%
2022/04/29	2	42.93	1	43.00	41.55	1	8,241	0.01%
2022/04/28	4	41.78	6	42.09	42.20	-2	8,432	-0.02%
2022/04/26	18.1	42.58	8	42.79	42.25	10.1	8,838	0.11%
2022/04/25	0	0.00	10.9	42.13	42.10	-10.9	9,042	-0.12%
2022/04/22	0	43.70	0	43.90	43.55	0	9,409	0.00%
2022/04/21	6	45.80	7	45.55	45.45	-1	9,586	-0.01%
2022/04/20	1	46.30	4	46.34	46.35	-3	9,805	-0.03%
2022/04/19	5	46.00	3	45.55	45.50	2	10,088	0.02%
2022/04/18	0	0.00	132	45.01	45.30	-132	10,580	-1.25%	大賣/鉅額交易
2022/04/15	2.2	46.49	3.1	46.38	45.50	-0.9	10,885	-0.01%
2022/04/14	0	0.00	1	46.95	47.00	-1	11,347	-0.01%
2022/04/13	6	46.58	22	46.57	47.05	-16	11,752	-0.14%
2022/04/12	8	45.91	3	45.53	45.75	5	12,277	0.04%
2022/04/11	4.3	46.22	7.3	46.00	45.75	-3	13,037	-0.02%
2022/04/08	1	48.15	2	48.15	48.00	-1	13,488	-0.01%
2022/04/07	9.4	49.51	10.3	50.00	48.15	-0.9	14,407	-0.01%
2022/04/06	0	49.60	3	49.52	49.65	-3	15,531	-0.02%
2022/04/01	4	50.48	1	50.60	50.40	3	16,793	0.02%
2022/03/31	2	51.50	4	51.60	51.30	-2	19,660	-0.01%
2022/03/30	14.4	52.58	14.3	52.51	52.00	0.2	20,665	0.00%
2022/03/29	37	52.62	34	52.96	53.00	3	21,925	0.01%
2022/03/28	6.1	51.50	2.1	51.41	51.90	4	22,116	0.02%
2022/03/25	37	52.05	52	52.32	52.40	-15	22,363	-0.07%
2022/03/24	42.4	51.08	7.4	51.10	51.10	35	22,424	0.16%
2022/03/23	138	52.74	10.2	52.62	52.40	127.8	22,703	0.56%	大買/鉅額交易
2022/03/22	3.1	51.00	5	50.92	51.10	-1.9	22,945	-0.01%
2022/03/21	6	51.48	1	51.20	51.10	5	24,027	0.02%
2022/03/18	6	50.78	4	51.27	51.60	2	25,459	0.01%
2022/03/17	17	50.17	9.1	50.28	50.50	7.9	26,729	0.03%
2022/03/16	4	48.73	5	48.66	48.35	-1	26,812	0.00%
2022/03/15	10	48.77	153	48.26	47.80	-143	27,012	-0.53%	大賣/鉅額交易
2022/03/14	24.1	50.32	29	50.17	50.00	-4.9	27,261	-0.02%
2022/03/11	5	49.75	2.2	49.41	49.60	2.9	27,802	0.01%
2022/03/10	24	50.31	4	50.60	50.50	20	28,360	0.07%
2022/03/09	3	49.72	1	49.80	49.60	2	28,893	0.01%
2022/03/08	13	49.31	23	49.85	49.10	-10	30,203	-0.03%
2022/03/07	3.1	50.50	12	50.14	50.40	-8.9	30,733	-0.03%
2022/03/04	3	52.67	0.3	53.33	52.40	2.7	31,520	0.01%
2022/03/03	12.3	53.95	6.1	53.59	53.80	6.2	32,830	0.02%
2022/03/02	6.2	53.77	7.1	53.43	53.70	-0.9	33,938	0.00%
2022/03/01	4	53.38	3.3	53.28	53.40	0.7	35,137	0.00%
2022/02/25	16.2	52.99	8.9	52.93	52.30	7.3	37,255	0.02%
2022/02/24	26.3	53.79	60	53.46	52.60	-33.7	40,766	-0.08%
2022/02/23	24	56.14	16.5	56.24	56.60	7.5	42,878	0.02%
2022/02/22	10	54.79	50	54.93	54.80	-40	43,918	-0.09%
2022/02/21	20.2	56.54	23	56.40	56.40	-2.8	45,811	-0.01%
2022/02/18	20.2	56.83	10	56.42	57.20	10.2	46,154	0.02%
2022/02/17	8.2	57.66	14	57.69	57.50	-5.8	46,513	-0.01%
2022/02/16	50.1	58.31	37.2	58.59	58.00	12.9	47,318	0.03%
2022/02/15	1.1	58.03	26.3	58.34	57.30	-25.2	47,641	-0.05%
2022/02/14	47.4	57.89	38	58.27	57.20	9.4	47,884	0.02%
2022/02/11	5	59.96	6	60.28	60.50	-1	48,076	0.00%
2022/02/10	21	60.53	3.1	60.15	59.80	17.9	48,477	0.04%
2022/02/09	4	60.33	2	60.70	60.80	2	48,567	0.00%
2022/02/08	5.3	59.55	0.1	59.50	59.70	5.2	48,745	0.01%
2022/02/07	0.1	57.40	5.1	58.66	60.00	-5	49,269	-0.01%
2022/01/26	12.1	59.10	10	58.95	58.40	2.1	49,721	0.00%
2022/01/25	7.2	59.16	14	59.66	58.70	-6.8	50,911	-0.01%
2022/01/24	3.2	59.76	12	60.23	61.00	-8.8	51,498	-0.02%
2022/01/21	7.2	60.39	7	60.81	59.80	0.2	52,429	0.00%
2022/01/20	17	61.65	11	61.85	62.00	6	53,055	0.01%
2022/01/19	27.2	61.28	12	61.57	61.00	15.2	53,683	0.03%
2022/01/18	8.2	61.79	2	61.70	61.60	6.2	54,666	0.01%
2022/01/17	36	63.48	66	63.58	63.20	-30	55,207	-0.05%
2022/01/14	14	61.62	4	61.40	61.40	10	55,154	0.02%
2022/01/13	51	62.06	28.4	62.25	61.60	22.6	55,372	0.04%
2022/01/12	46	63.55	22.2	63.15	62.80	23.8	55,322	0.04%
2022/01/11	36.5	63.56	32	62.16	63.40	4.5	55,071	0.01%
2022/01/10	34.5	65.53	45.9	66.17	66.50	-11.4	54,632	-0.02%
2022/01/07	46.6	66.57	137	68.20	65.50	-90.5	54,392	-0.17%	大賣/
2022/01/06	212.5	68.48	138	68.16	69.00	74.5	53,960	0.14%	大買/大賣/
2022/01/05	56.7	68.92	76	69.24	68.50	-19.4	53,581	-0.04%
2022/01/04	120.2	71.64	99	72.04	70.30	21.2	53,064	0.04%	大買/
2022/01/03	41	71.33	28	71.04	70.50	13	52,246	0.02%
2021/12/30	47	71.82	74	72.24	71.10	-27	51,688	-0.05%
2021/12/29	245.2	76.08	216.4	76.94	74.60	28.8	50,773	0.06%	大買/大賣/
2021/12/28	145	78.62	89	78.20	78.80	56	49,592	0.11%	大買/
2021/12/27	274	77.23	170.7	76.97	79.40	103.3	48,366	0.21%	大買/大賣/鉅額交易
2021/12/24	82	71.81	51	71.95	73.20	31	45,544	0.07%
2021/12/23	44	65.81	106.1	66.00	66.60	-62.1	44,612	-0.14%	大賣/
2021/12/22	22	61.30	52	61.46	60.60	-30	43,443	-0.07%
2021/12/21	26	60.69	41	60.63	60.70	-15	43,194	-0.03%
2021/12/20	13	60.12	11	60.19	59.50	2	43,139	0.00%
2021/12/17	41	60.66	33	60.98	59.90	8	43,014	0.02%
2021/12/16	40	61.12	41.1	61.05	60.80	-1.1	42,667	0.00%
2021/12/15	148	61.25	163	60.59	60.20	-15	42,222	-0.04%	大買/大賣/
2021/12/14	150.2	61.02	102.7	60.91	58.80	47.5	41,165	0.12%	大買/大賣/
2021/12/13	200.5	61.94	209.5	62.43	65.10	-9	39,739	-0.02%	大買/大賣/
2021/12/10	20.1	58.19	13	58.43	59.20	7.1	38,546	0.02%
2021/12/09	19	58.28	17	58.45	58.40	2	38,445	0.01%
2021/12/08	30.2	57.91	21	58.02	57.80	9.2	38,359	0.02%
2021/12/07	69	58.54	50	58.40	57.30	19	38,225	0.05%
2021/12/06	44	60.15	55	60.26	60.10	-11	38,178	-0.03%
2021/12/03	60	59.37	33	59.62	58.80	27	38,406	0.07%
2021/12/02	155	60.73	122	60.41	58.90	33	38,061	0.09%	大買/大賣/
2021/12/01	45	59.46	59	59.12	59.30	-14	37,228	-0.04%
2021/11/30	65.2	59.00	47	59.25	58.40	18.2	36,781	0.05%
2021/11/29	117.1	57.87	111.1	57.64	58.10	6	36,132	0.02%	大買/大賣/
2021/11/26	181.2	57.18	183.4	56.84	56.20	-2.2	35,381	-0.01%	大買/大賣/
2021/11/25	156.2	61.30	165	61.07	59.80	-8.8	34,391	-0.03%	大買/大賣/
2021/11/24	168.1	59.67	219.9	59.84	59.90	-51.9	33,367	-0.16%	大買/大賣/
2021/11/23	503.4	61.85	467.1	61.84	58.00	36.3	31,285	0.12%	大買/大賣/
2021/11/22	349.7	58.49	216.1	59.11	60.20	133.6	27,831	0.48%	大買/大賣/鉅額交易
2021/11/19	90	53.75	84.2	53.90	55.90	5.9	25,730	0.02%
2021/11/18	205.3	51.71	174.5	51.57	50.90	30.8	24,571	0.13%	大買/大賣/
2021/11/17	26	46.85	24.4	48.10	48.95	1.7	22,569	0.01%
2021/11/16	48.2	44.14	20	44.07	44.50	28.2	22,202	0.13%
2021/11/15	197	44.69	95.5	44.73	45.00	101.5	21,760	0.47%	大買/鉅額交易
2021/11/12	45	43.59	51.1	43.12	42.50	-6.1	20,994	-0.03%
2021/11/11	17	43.06	14.2	43.00	41.90	2.9	20,704	0.01%
2021/11/10	29	42.59	30	42.68	42.30	-1	20,562	0.00%
2021/11/09	36.5	44.04	29.1	44.13	43.05	7.5	20,345	0.04%
2021/11/08	20	43.52	21	43.68	43.30	-1	19,935	-0.01%
2021/11/05	35.3	43.53	44	43.32	44.25	-8.7	19,840	-0.04%
2021/11/04	50	44.95	54	44.86	44.05	-4	19,551	-0.02%
2021/11/03	74	44.48	88	44.61	44.05	-14	19,115	-0.07%
2021/11/02	111	47.75	100	47.03	46.00	11	18,691	0.06%	大買/
2021/11/01	59	46.04	62.5	46.01	47.15	-3.5	17,461	-0.02%
2021/10/29	96	43.33	124	42.94	42.90	-28	17,005	-0.16%	大賣/
2021/10/28	95.3	42.21	62.8	42.31	43.30	32.6	16,930	0.19%
2021/10/27	81	40.12	110.5	40.58	41.50	-29.5	16,440	-0.18%	大賣/
2021/10/26	43.2	38.65	131	39.40	39.35	-87.8	15,907	-0.55%	大賣/
2021/10/25	103	36.88	116	36.80	37.20	-13	15,100	-0.09%	大買/大賣/
2021/10/22	184	34.24	15	34.79	35.00	169	14,817	1.14%	大買/鉅額交易
2021/10/21	47	33.79	93.8	34.13	34.35	-46.8	15,629	-0.30%
2021/10/20	4	33.00	7	32.86	33.15	-3	16,319	-0.02%
2021/10/19	0	0.00	1	32.05	32.10	-1	17,313	-0.01%
2021/10/18	3	31.48	11	32.05	31.60	-8	17,486	-0.05%
2021/10/15	1	31.60	2	31.15	31.70	-1	17,672	-0.01%
2021/10/14	1	30.50	1	30.45	30.65	0	17,911	0.00%
2021/10/13	2	29.93	4	30.45	29.75	-2	18,245	-0.01%
2021/10/08	0	0.00	1	32.05	31.40	-1	18,897	-0.01%
2021/10/07	0	0.00	1	31.50	31.75	-1	19,261	-0.01%
2021/10/05	1	30.20	10	30.20	31.20	-9	21,018	-0.04%
2021/10/04	9	31.02	1	31.00	30.60	8	21,183	0.04%
2021/10/01	4	31.51	6	31.40	31.00	-2	21,362	-0.01%
2021/09/30	7	32.23	6	31.95	32.45	1	21,454	0.00%
2021/09/29	32	32.75	26	33.12	32.70	6	21,726	0.03%
2021/09/28	7	34.44	3	34.42	34.40	4	22,125	0.02%
2021/09/27	8	34.77	39	34.65	35.15	-31	22,318	-0.14%
2021/09/24	12	33.81	94	33.60	33.60	-82	22,235	-0.37%
2021/09/23	13	33.62	7	33.70	33.65	6	22,170	0.03%
2021/09/22	20	33.41	36	33.70	33.80	-16	22,122	-0.07%
2021/09/17	21	34.15	31	34.10	34.15	-10	22,064	-0.05%
2021/09/16	14.1	34.07	3	34.20	34.05	11.1	22,044	0.05%
2021/09/15	20	34.77	9	34.28	34.60	11	22,044	0.05%
2021/09/14	46	34.75	47	34.52	34.25	-1	22,006	0.00%
2021/09/13	47	35.34	74	35.45	35.00	-27	21,963	-0.12%
2021/09/10	81	35.34	22	35.14	35.05	59	21,796	0.27%
2021/09/09	108.1	34.86	71	34.85	35.10	37.1	21,640	0.17%	大買/
2021/09/08	312.1	35.50	226	35.40	35.80	86.1	21,064	0.41%	大買/大賣/
2021/09/07	71	34.60	3	34.65	34.50	68	20,233	0.34%
2021/09/06	20	35.66	57.2	35.73	35.70	-37.2	19,932	-0.19%
2021/09/03	22	34.90	72	35.27	34.60	-50	19,723	-0.25%
2021/09/02	19	35.02	26	34.84	35.05	-7	19,553	-0.04%
2021/09/01	43.2	35.73	34	35.34	35.05	9.2	19,291	0.05%
2021/08/31	4	34.39	2	34.30	34.90	2	18,676	0.01%
2021/08/30	36	34.99	9	34.82	34.95	27	18,520	0.15%
2021/08/27	55	33.75	19	33.86	34.20	36	18,296	0.20%
2021/08/26	17	33.59	12	33.88	33.95	5	18,220	0.03%
2021/08/25	76	33.36	19	33.28	33.30	57	18,089	0.32%
2021/08/24	2	32.20	16	32.44	32.10	-14	17,832	-0.08%
2021/08/23	3	31.80	4	31.86	32.00	-1	17,822	-0.01%
2021/08/20	2	30.50	0	0.00	30.80	2	18,063	0.01%
2021/08/19	0	0.00	11	30.65	30.60	-11	18,015	-0.06%
2021/08/18	5	30.40	6	30.65	31.45	-1	17,955	-0.01%
2021/08/17	7	31.27	5	31.10	30.20	2	17,881	0.01%
2021/08/16	5	31.54	6.1	31.47	31.50	-1.1	17,755	-0.01%
2021/08/13	2	31.30	1	32.70	30.90	1	17,571	0.01%
2021/08/12	19	32.43	18	32.21	32.25	1	17,435	0.01%
2021/08/11	8	31.89	4	31.56	31.50	4	17,353	0.02%
2021/08/10	10	33.07	21	33.06	32.70	-11	17,194	-0.06%
2021/08/09	9	33.61	17	33.29	32.90	-8	17,162	-0.05%
2021/08/06	39	34.69	38	34.36	34.20	1	16,985	0.01%
2021/08/05	9	35.19	27	35.03	35.35	-18	16,826	-0.11%
2021/08/04	48	35.11	43	35.13	35.20	5	16,783	0.03%
2021/08/03	158	35.47	169.2	35.44	35.25	-11.2	16,579	-0.07%	大買/大賣/
2021/08/02	37	33.29	52.3	33.40	33.95	-15.3	15,619	-0.10%
2021/07/30	43.4	32.27	94	32.42	31.90	-50.6	15,409	-0.33%
2021/07/29	21	33.46	17	33.72	33.20	4	15,081	0.03%
2021/07/28	51	33.02	17	32.97	33.10	34	14,744	0.23%
2021/07/27	152.2	35.39	56	35.91	34.50	96.2	14,372	0.67%	大買/
2021/07/26	115	35.74	112	35.72	36.85	3	13,250	0.02%	大買/大賣/
2021/07/23	100	33.93	174	34.18	33.50	-74	12,168	-0.61%	大賣/
2021/07/22	13	32.63	18	32.68	32.25	-5	11,089	-0.05%
2021/07/21	30	31.82	2	32.60	31.80	28	10,951	0.26%
2021/07/20	41	32.00	22	31.84	31.60	19	10,773	0.18%
2021/07/19	93.2	32.63	10	32.89	32.85	83.2	10,488	0.79%
2021/07/16	21	32.87	50.6	32.88	33.50	-29.6	10,219	-0.29%
2021/07/15	25	31.55	15.2	31.75	32.20	9.8	9,787	0.10%
2021/07/14	64	31.31	83	31.29	31.85	-19	9,616	-0.20%
2021/07/13	123.5	31.68	73	30.93	30.60	50.5	9,333	0.54%	大買/
2021/07/12	145	31.12	126	31.88	32.70	19	8,683	0.22%	大買/大賣/
2021/07/09	41	29.14	30	29.46	29.75	11	7,700	0.14%
2021/07/08	51	29.43	27	29.38	29.15	24	7,673	0.31%
2021/07/07	15.1	28.78	35	28.68	28.65	-19.9	7,633	-0.26%
2021/07/06	44	28.94	40.6	28.87	28.70	3.5	7,628	0.05%
2021/07/05	22	28.18	75.5	28.74	29.60	-53.5	8,143	-0.66%
2021/07/02	49.1	27.27	19	27.13	27.10	30.1	8,141	0.37%
2021/07/01	8	26.66	45	26.56	26.85	-37	8,055	-0.46%
2021/06/30	2	25.65	31	25.55	25.55	-29	8,003	-0.36%
2021/06/29	1	25.60	0	0.00	25.55	1	8,133	0.01%
2021/06/28	35	25.80	7	25.76	25.80	28	8,426	0.33%
2021/06/25	2	25.30	21	25.27	25.30	-19	8,628	-0.22%
2021/06/24	2	25.00	1	25.05	25.15	1	8,691	0.01%
2021/06/23	11	26.36	6	26.30	26.45	5	8,696	0.06%
2021/06/22	2	25.78	17	25.75	25.75	-15	9,034	-0.17%
2021/06/21	6	25.76	3	25.53	25.80	3	9,128	0.03%
2021/06/18	4	25.70	17	25.92	25.55	-13	9,212	-0.14%
2021/06/17	1	25.60	0	0.00	25.75	1	9,437	0.01%
2021/06/15	27	25.20	22	25.38	25.30	5	10,129	0.05%
2021/06/11	49.2	25.43	87	25.79	25.25	-37.8	10,181	-0.37%
2021/06/10	11	27.35	4	27.65	27.60	7	9,897	0.07%
2021/06/09	4.1	27.22	5	27.31	27.10	-0.9	9,890	-0.01%
2021/06/07	2.1	26.79	0	0.00	26.90	2.1	10,093	0.02%
2021/06/04	5	26.80	10	26.95	26.90	-5	10,082	-0.05%
2021/06/03	22	27.00	7	26.90	26.80	15	10,107	0.15%
2021/06/02	9	27.06	9	27.31	27.20	0	10,094	0.00%
2021/06/01	16	27.10	26	27.18	26.95	-10	10,036	-0.10%
2021/05/31	7	26.84	102	26.86	26.90	-95	10,033	-0.95%	大賣/
2021/05/28	25	26.76	18	27.10	27.15	7	10,001	0.07%
2021/05/27	9	25.43	8	25.64	25.70	1	9,780	0.01%
2021/05/26	5	25.61	3	25.72	25.70	2	9,824	0.02%
2021/05/24	8	24.91	0	0.00	25.20	8	10,065	0.08%
2021/05/21	5	24.73	0	0.00	24.60	5	10,132	0.05%
2021/05/20	11	24.52	3	24.53	24.20	8	10,250	0.08%
2021/05/19	11	24.34	0	0.00	24.45	11	10,338	0.11%
2021/05/18	38	23.76	16	23.35	24.15	22	10,530	0.21%
2021/05/17	4	23.20	7	22.89	22.40	-3	10,595	-0.03%
2021/05/14	15	24.48	0	0.00	24.00	15	10,546	0.14%
2021/05/13	4	23.96	4	24.24	24.20	0	10,585	0.00%
2021/05/12	19	25.46	14	25.53	24.70	5	10,569	0.05%
2021/05/11	4	26.83	2	27.05	26.55	2	10,587	0.02%
2021/05/10	15	27.82	2	27.85	27.90	13	10,513	0.12%
2021/05/07	62	27.07	7	27.44	27.35	55	10,485	0.52%
2021/05/06	1	25.90	5	26.06	25.85	-4	10,462	-0.04%
2021/05/05	5	25.77	13	25.88	25.50	-8	10,442	-0.08%
2021/05/04	13	25.75	1	25.65	25.60	12	10,514	0.11%
2021/05/03	23	27.90	37.2	27.35	26.90	-14.2	10,491	-0.13%
2021/04/29	1	28.20	0	0.00	28.15	1	10,423	0.01%
2021/04/28	2	28.25	9	28.66	28.60	-7	10,438	-0.07%
2021/04/27	8	28.37	1	28.40	28.20	7	10,458	0.07%
2021/04/26	5	28.33	9	28.51	28.65	-4	10,405	-0.04%
2021/04/23	1	27.70	7	27.71	27.70	-6	10,388	-0.06%
2021/04/22	21.1	28.41	5	28.47	27.60	16.1	10,447	0.15%
2021/04/21	1	28.40	2	28.55	28.30	-1	10,542	-0.01%
2021/04/20	3	28.62	1	28.90	28.65	2	10,545	0.02%
2021/04/19	0	0.00	7	28.24	28.50	-7	10,572	-0.07%
2021/04/16	13	28.21	2	28.20	28.25	11	10,665	0.10%
2021/04/15	54	27.76	15.2	27.81	27.70	38.8	10,711	0.36%
2021/04/14	11.1	28.02	18	27.91	27.90	-7	10,749	-0.06%
2021/04/13	7.1	29.48	36	29.10	28.70	-28.9	10,927	-0.26%
2021/04/12	15.2	29.98	26	29.81	29.75	-10.8	11,308	-0.10%
2021/04/09	168	30.85	148	30.83	29.60	20	11,947	0.17%	大買/大賣/
2021/04/08	58	29.40	87.1	29.74	30.90	-29.1	12,027	-0.24%
2021/04/07	21	27.87	11.4	27.86	28.10	9.6	11,542	0.08%
2021/04/06	7	27.28	7	27.41	27.35	0	11,432	0.00%
2021/04/01	9	26.98	18	26.50	27.05	-9	11,418	-0.08%
2021/03/31	20	26.87	15	26.83	26.70	5	11,300	0.04%
2021/03/30	14	27.97	49	27.80	27.95	-35	11,016	-0.32%
2021/03/29	13	27.29	12	27.33	27.30	1	10,850	0.01%
2021/03/26	6	27.28	3	27.17	27.25	3	10,830	0.03%
2021/03/25	28	27.64	7	27.39	27.20	21	10,817	0.19%
2021/03/24	9	27.26	6	27.28	27.45	3	10,479	0.03%
2021/03/23	14	26.56	11	26.75	26.85	3	10,356	0.03%
2021/03/22	24	27.04	10	27.52	26.75	14	10,288	0.14%
2021/03/19	10	26.81	42	27.03	27.20	-32	10,123	-0.32%
2021/03/18	11	26.64	9	26.41	26.50	2	9,739	0.02%
2021/03/17	1	25.90	2	25.90	26.10	-1	9,588	-0.01%
2021/03/16	65	26.02	28	25.84	25.70	37	9,729	0.38%
2021/03/15	15	25.65	43	25.89	25.90	-28	9,881	-0.28%
2021/03/12	26.3	25.94	2	25.88	25.50	24.3	9,969	0.24%
2021/03/11	8	25.44	18.4	25.17	25.70	-10.4	9,966	-0.10%
2021/03/10	0	0.00	3	24.45	24.60	-3	9,989	-0.03%
2021/03/09	1	24.25	1	24.35	24.55	0	10,186	0.00%
2021/03/08	2	24.45	0	0.00	24.35	2	10,719	0.02%
2021/03/05	1	24.70	0	0.00	24.65	1	11,068	0.01%
2021/03/04	2	24.95	5	25.16	24.95	-3	11,414	-0.03%
2021/03/03	0	24.95	0	0.00	24.95	0	11,482	0.00%
2021/03/02	20	24.91	33	24.70	24.60	-13	11,645	-0.11%
2021/02/26	0	0.00	2	25.35	25.30	-2	11,756	-0.02%
2021/02/25	3	25.23	1	25.50	25.25	2	11,837	0.02%
2021/02/24	13.2	25.84	151	25.37	25.40	-137.8	11,988	-1.15%	大賣/鉅額交易
2021/02/23	14	25.91	351	26.05	26.35	-337	11,981	-2.81%	大賣/鉅額交易
2021/02/22	2	26.05	55.5	25.68	26.15	-53.4	12,074	-0.44%
2021/02/19	4	25.63	0	0.00	25.70	4	12,055	0.03%
2021/02/18	19	26.52	14	26.25	26.25	5	12,131	0.04%
2021/02/17	2	26.00	7	26.06	26.05	-5	12,121	-0.04%
2021/02/05	1.1	25.69	21	25.60	25.60	-19.9	12,578	-0.16%
2021/02/04	2	25.80	0	0.00	25.95	2	12,680	0.02%
2021/02/03	0	25.45	0	0.00	25.45	0	12,924	0.00%
2021/02/02	7	25.67	14	25.78	25.45	-7	13,386	-0.05%
2021/02/01	0	0.00	2	24.90	24.85	-2	14,406	-0.01%
2021/01/29	3	25.22	2	25.15	25.15	1	14,806	0.01%
2021/01/28	3	25.45	4	25.16	25.15	-1	14,904	-0.01%
2021/01/27	1	24.85	2	24.90	24.85	-1	15,139	-0.01%
2021/01/26	1	24.95	1	25.30	24.80	0	15,196	0.00%
2021/01/25	3	24.23	6	24.97	24.85	-3	15,185	-0.02%
2021/01/22	4	23.56	4	23.64	23.95	0	15,139	0.00%
2021/01/21	3	23.27	10	23.48	23.35	-7	15,182	-0.05%
2021/01/20	10	23.21	5	23.41	23.05	5	15,175	0.03%
2021/01/19	6	24.15	9	24.22	23.80	-3	15,085	-0.02%
2021/01/18	1	23.70	10	23.60	23.75	-9	15,108	-0.06%
2021/01/15	5	24.21	1	24.70	24.05	4	15,123	0.03%
2021/01/14	2	23.65	10	24.65	24.80	-8	15,096	-0.05%
2021/01/13	4	24.76	0	0.00	24.70	4	15,049	0.03%
2021/01/12	5	24.89	1.4	25.01	24.75	3.6	15,234	0.02%
2021/01/11	6.3	24.91	11	24.89	25.20	-4.7	15,393	-0.03%
2021/01/08	11	23.91	9.3	23.98	23.90	1.7	15,538	0.01%
2021/01/07	17	24.13	4.5	24.39	24.30	12.5	15,576	0.08%
2021/01/06	10	24.90	20	24.96	24.45	-10	15,510	-0.06%
2021/01/05	43	26.17	19	25.98	25.75	24	15,273	0.16%
2021/01/04	265	28.40	230	27.81	27.80	35	14,962	0.23%	大買/大賣/
2020/12/31	68	27.61	112.7	27.73	27.50	-44.7	14,568	-0.31%	大賣/
2020/12/30	15	26.13	10.1	25.97	26.10	4.9	14,136	0.03%
2020/12/29	25	26.07	2	26.15	25.90	23	14,326	0.16%
2020/12/28	6	26.07	35	25.91	26.10	-29	14,586	-0.20%
2020/12/25	2	25.50	2	25.40	25.40	0	14,543	0.00%
2020/12/24	29	25.43	0	0.00	25.45	29	14,607	0.20%
2020/12/22	0	0.00	15	25.07	24.65	-15	15,000	-0.10%
2020/12/21	0	0.00	1	25.25	25.20	-1	15,175	-0.01%
2020/12/18	11	25.25	2	25.85	25.25	9	15,504	0.06%
2020/12/17	2	25.65	1	25.65	25.75	1	15,653	0.01%
2020/12/16	1	25.70	21	25.73	25.70	-20	15,755	-0.13%
2020/12/15	10	25.75	18	26.03	25.30	-8	15,938	-0.05%
2020/12/14	2	25.73	0	0.00	25.45	2	16,493	0.01%
2020/12/11	6	25.63	12	25.29	25.35	-6	17,086	-0.04%
2020/12/10	15	26.63	15	26.22	26.20	0	17,026	0.00%
2020/12/09	5	26.65	32	26.70	26.80	-27	16,917	-0.16%
2020/12/08	8	26.19	47	26.32	26.30	-39	16,901	-0.23%
2020/12/07	1	25.80	8	26.00	25.75	-7	17,114	-0.04%
2020/12/04	5	25.84	1	25.95	25.65	4	17,178	0.02%
2020/12/03	29	26.06	16.7	26.22	25.90	12.3	17,163	0.07%
2020/12/02	116	26.02	5	26.02	25.90	111	17,221	0.64%	大買/鉅額交易
2020/12/01	22	26.96	28	26.64	27.40	-6	16,952	-0.04%
2020/11/30	9	26.84	29	26.73	26.45	-20	16,989	-0.12%
2020/11/27	6	25.87	4	25.98	26.00	2	16,838	0.01%
2020/11/26	41	25.93	23	26.02	25.95	18	16,774	0.11%
2020/11/25	0	0.00	79	26.02	25.90	-79	16,702	-0.47%
2020/11/24	5	25.61	61	25.84	25.45	-56	16,736	-0.33%
2020/11/23	21	26.16	41	25.98	25.90	-20	16,634	-0.12%
2020/11/20	2	25.50	24	25.69	25.90	-22	16,545	-0.13%
2020/11/19	6	25.73	19	25.69	25.60	-13	16,404	-0.08%
2020/11/18	2	25.45	1	25.50	25.55	1	16,242	0.01%
2020/11/17	20	25.68	13	25.65	25.50	7	16,190	0.04%
2020/11/16	10	25.37	44	25.45	25.40	-34	16,241	-0.21%
2020/11/13	98	25.77	44	25.62	25.40	54	16,136	0.33%
2020/11/12	8	25.47	9	25.56	25.55	-1	15,588	-0.01%
2020/11/11	79	25.43	32	25.59	25.80	47	15,443	0.30%
2020/11/10	100	25.52	45	25.38	25.65	55	15,136	0.36%
2020/11/09	182	25.23	135	25.15	25.45	47	14,738	0.32%	大買/大賣/
2020/11/06	51	24.17	14.1	24.50	24.05	36.9	13,787	0.27%
2020/11/05	14	23.94	2	23.93	23.80	12	13,374	0.09%
2020/11/04	7	24.11	25	23.92	24.15	-18	13,225	-0.14%
2020/11/03	4	22.99	13	22.95	23.00	-9	12,940	-0.07%
2020/11/02	0	0.00	1	22.60	22.60	-1	12,862	-0.01%
2020/10/30	12	22.59	1	22.80	22.50	11	12,787	0.09%
2020/10/29	14	23.02	1	22.90	23.05	13	12,790	0.10%
2020/10/28	11	23.64	5	23.64	23.50	6	12,706	0.05%
2020/10/27	0	0.00	7	23.84	23.70	-7	12,616	-0.06%
2020/10/26	0	0.00	7	23.89	23.80	-7	12,579	-0.06%
2020/10/23	13.1	23.76	1	23.70	23.90	12.1	12,499	0.10%
2020/10/22	28	23.71	1	23.75	23.70	27	12,426	0.22%
2020/10/21	15	24.10	14	24.02	23.95	1	12,368	0.01%
2020/10/20	14	24.15	52	24.13	24.25	-38	12,191	-0.31%
2020/10/19	33	23.76	14	23.96	23.70	19	11,909	0.16%
2020/10/16	15	23.67	12	23.72	23.75	3	11,684	0.03%
2020/10/15	27	23.18	12	23.06	23.25	15	11,341	0.13%
2020/10/14	20	23.43	10	23.25	23.15	10	11,182	0.09%
2020/10/13	12	23.40	2	23.08	23.25	10	11,078	0.09%
2020/10/12	43	23.34	150	23.47	23.15	-107	10,932	-0.98%	大賣/鉅額交易
2020/10/08	57	24.39	100	24.29	24.10	-43	10,798	-0.40%
2020/10/07	104	24.68	61	24.73	24.90	43	10,403	0.41%	大買/
2020/10/06	100	24.18	24	24.14	24.30	76	9,940	0.76%
2020/10/05	81	23.81	25.9	23.98	23.85	55.2	9,677	0.57%
2020/09/30	0	0.00	20	23.23	23.15	-20	9,333	-0.21%
2020/09/29	27	22.91	66	23.09	22.90	-39	9,299	-0.42%
2020/09/28	59	22.87	258	22.93	22.80	-199	9,225	-2.16%	大賣/鉅額交易
2020/09/25	37	22.77	39	22.28	22.10	-2	9,048	-0.02%
2020/09/24	224	23.53	50	23.43	23.35	174	8,732	1.99%	大買/鉅額交易
2020/09/23	107	23.43	53.6	23.61	23.90	53.4	8,482	0.63%	大買/
2020/09/22	180	22.91	47	22.69	23.05	133	8,076	1.65%	大買/鉅額交易
2020/09/21	60	23.29	61.4	23.16	22.95	-1.4	7,808	-0.02%
2020/09/18	42	23.91	38	23.84	23.70	4	7,652	0.05%
2020/09/17	240	24.64	215	24.59	24.45	25	7,420	0.34%	大買/大賣/
2020/09/16	83	24.48	280.7	23.99	24.90	-197.7	6,735	-2.94%	大賣/鉅額交易
2020/09/15	0	0.00	15	23.30	23.50	-15	6,104	-0.25%
2020/09/14	79	23.10	84	22.81	23.00	-5	6,058	-0.08%
2020/09/11	26	23.64	54	23.48	23.25	-28	6,000	-0.47%
2020/09/10	565	24.63	27	23.86	23.90	538	5,929	9.07%	大買/鉅額交易
2020/09/09	6	24.00	30	23.85	24.60	-24	5,562	-0.43%
2020/09/08	24	23.43	8	23.63	23.90	16	5,395	0.30%
2020/09/07	19	24.29	58	23.98	23.80	-39	5,279	-0.74%
2020/09/04	41	23.27	30	23.43	23.80	11	5,070	0.22%
2020/09/03	50	22.94	48	23.02	23.90	2	4,904	0.04%
2020/09/02	3	22.37	15	22.21	22.00	-12	4,534	-0.26%
2020/09/01	1	20.90	1	21.00	21.00	0	4,361	0.00%
2020/08/31	1	21.40	0	0.00	21.35	1	4,373	0.02%
2020/08/28	7	21.90	15	21.93	21.85	-8	4,302	-0.19%
2020/08/27	0	0.00	1	21.00	21.00	-1	4,095	-0.02%
2020/08/26	17	21.48	2.4	21.27	21.05	14.6	4,081	0.36%
2020/08/24	0	0.00	2	20.35	20.60	-2	3,921	-0.05%
2020/08/20	6	20.07	120	20.07	20.00	-114	3,870	-2.95%	大賣/鉅額交易
2020/08/19	58	20.59	55	21.05	20.55	3	3,703	0.08%
2020/08/18	21	20.65	9	20.54	20.45	12	3,733	0.32%
2020/08/17	13	20.71	5	20.70	20.75	8	3,760	0.21%
2020/08/14	100	20.70	4	20.35	20.70	96	3,770	2.55%
2020/08/13	22	20.80	1	21.14	20.45	21	3,770	0.56%
2020/08/12	2	21.20	7	20.92	21.35	-5	3,641	-0.14%
2020/08/11	10	20.54	0	0.00	20.15	10	3,415	0.29%
2020/08/10	6	20.80	1	20.75	20.55	5	3,457	0.14%
2020/08/07	21	20.70	9	20.83	20.85	12	3,447	0.35%
2020/08/06	5	20.19	2	20.25	20.20	3	3,382	0.09%
2020/08/05	2	20.63	0	0.00	20.30	2	3,367	0.06%
2020/08/04	0	0.00	3	20.50	20.45	-3	3,359	-0.09%
2020/07/24	3	20.00	0	0.00	19.60	3	3,295	0.09%
2020/07/23	0	0.00	2	20.05	20.00	-2	3,286	-0.06%
2020/07/22	51	20.11	3	19.95	20.15	48	3,287	1.46%
2020/07/20	5	19.30	0	0.00	19.50	5	3,290	0.15%
2020/07/17	8	19.84	10	19.70	19.65	-2	3,288	-0.06%
2020/07/16	0	0.00	3	20.05	20.05	-3	3,294	-0.09%
2020/07/14	11	20.09	8	20.04	20.05	3	3,130	0.10%
2020/07/13	12	20.36	0	0.00	20.30	12	3,099	0.39%
2020/07/10	0	0.00	5	20.50	20.70	-5	3,026	-0.17%
2020/07/09	2	20.95	2	21.15	21.00	0	3,015	0.00%
2020/07/08	50	21.00	7	20.81	21.00	43	2,996	1.44%
2020/07/07	3	20.65	0	0.00	20.75	3	2,959	0.10%
2020/07/06	60	20.88	2	20.93	20.95	58	2,942	1.97%
2020/07/03	3	20.70	0	0.00	20.65	3	2,938	0.10%
2020/07/02	5	20.60	0	0.00	20.65	5	2,945	0.17%
2020/06/30	0	0.00	4	20.40	20.50	-4	2,937	-0.14%
2020/06/24	0	0.00	3	20.30	20.15	-3	2,910	-0.10%
2020/06/22	4.6	19.99	0	0.00	19.85	4.6	2,901	0.16%
2020/06/19	3	20.23	1	20.35	19.80	2	2,896	0.07%
2020/06/17	38	19.55	6	19.83	20.00	32	2,800	1.14%
2020/06/16	3	20.95	2	21.05	20.90	1	2,658	0.04%
2020/06/11	0	0.00	2	21.55	21.20	-2	2,710	-0.07%
2020/06/10	5	22.00	6	22.03	21.70	-1	2,663	-0.04%
2020/06/09	5	21.11	0	0.00	21.00	5	2,574	0.19%
2020/06/08	8	21.63	6	21.80	21.55	2	2,575	0.08%
2020/06/05	1	22.50	1	22.30	22.10	0	2,517	0.00%
2020/06/04	2	21.73	0	0.00	21.85	2	2,489	0.08%
2020/06/02	17.8	21.56	6	21.51	21.45	11.8	2,420	0.49%
2020/06/01	0	0.00	8	21.34	21.35	-8	2,400	-0.33%
2020/05/29	11	21.40	0	0.00	21.15	11	2,385	0.46%
2020/05/26	6	21.40	0	0.00	21.40	6	2,379	0.25%
2020/05/25	9	21.99	10	21.98	22.10	-1	2,320	-0.04%
2020/05/18	0	0.00	2	20.80	20.55	-2	2,107	-0.09%
2020/05/15	23	21.50	11	21.59	20.60	12	2,104	0.57%
2020/05/13	9.5	21.70	0	0.00	21.70	9.5	2,062	0.46%
2020/05/12	1	21.90	0	0.00	21.95	1	2,090	0.05%
2020/05/11	2	22.00	0	0.00	22.45	2	2,102	0.10%
2020/05/08	2	22.00	0	0.00	21.80	2	2,108	0.09%
2020/05/07	0	0.00	2	21.75	21.95	-2	2,126	-0.09%
2020/05/06	2	22.03	1	22.05	21.95	1	2,138	0.05%
2020/05/05	1	21.55	2	21.40	21.65	-1	2,093	-0.05%
2020/04/30	0	0.00	3	21.57	21.55	-3	2,151	-0.14%
2020/04/24	2	21.10	0	0.00	21.10	2	2,283	0.09%
2020/04/23	10	20.40	10	20.50	21.10	0	2,272	0.00%
2020/04/22	0	0.00	0	20.15	20.20	0	2,255	0.00%
2020/04/21	1	19.80	2	20.20	19.65	-1	2,260	-0.04%
2020/04/20	0	0.00	1	20.25	20.25	-1	2,255	-0.04%
2020/04/16	0	0.00	3	20.40	20.40	-3	2,272	-0.13%
2020/04/15	3	20.50	2	20.55	20.50	1	2,290	0.04%
2020/04/13	0	19.60	0	0.00	19.70	0	2,334	0.00%
2020/04/09	0	19.45	5	19.20	19.35	-5	2,378	-0.21%
2020/04/08	3	19.13	0	0.00	19.45	3	2,387	0.13%
2020/04/07	0	19.05	2	19.03	19.15	-2	2,377	-0.08%
2020/04/06	2	18.00	10	18.75	18.75	-8	2,383	-0.34%
2020/03/30	1	17.45	1	17.60	17.70	0	2,459	0.00%
2020/03/27	2	17.65	0	0.00	17.70	2	2,498	0.08%
2020/03/26	0	17.85	0	0.00	17.95	0	2,495	0.00%
2020/03/25	1	17.50	0	0.00	17.25	1	2,519	0.04%
2020/03/24	0	16.60	0	0.00	16.65	0	2,570	0.00%
2020/03/23	0	15.70	4	15.80	15.80	-4	2,618	-0.15%
2020/03/20	3	15.33	0	0.00	15.45	3	2,736	0.11%
2020/03/19	2	14.00	0	0.00	14.05	2	2,891	0.07%
2020/03/18	1	15.90	35.4	15.62	15.55	-34.4	2,878	-1.19%
2020/03/17	3.4	16.15	6	16.23	16.05	-2.6	2,928	-0.09%
2020/03/13	14	17.11	6	17.33	17.55	8	2,944	0.27%
2020/03/12	1	19.20	0	0.00	19.00	1	2,900	0.03%
2020/03/11	1	21.00	0	0.00	21.00	1	2,910	0.03%
2020/03/10	0	21.45	0	0.00	21.55	0	2,924	0.00%
2020/03/09	1	21.99	0	0.00	21.30	1	2,924	0.03%
2020/03/05	1	22.95	0	0.00	22.90	1	2,981	0.03%
2020/03/03	2	22.85	0	0.00	22.65	2	3,020	0.07%
2020/03/02	1	22.20	0	0.00	22.20	1	3,025	0.03%
2020/02/27	0	22.50	0	0.00	22.55	0	3,040	0.00%
2020/02/26	0	23.20	11	23.20	23.30	-11	3,009	-0.37%
2020/02/25	0	23.10	0	0.00	23.15	0	3,021	0.00%
2020/02/24	0	23.15	0	0.00	23.15	0	3,028	0.00%
2020/02/21	0	23.70	0	0.00	23.70	0	3,029	0.00%
2020/02/20	0	23.75	0	0.00	23.80	0	3,058	0.00%
2020/02/19	0	23.70	0	0.00	23.80	0	3,057	0.00%
2020/02/18	0	23.75	0	0.00	23.80	0	3,088	0.00%
2020/02/17	0	23.70	0	0.00	23.85	0	3,186	0.00%
2020/02/14	1	23.35	0	0.00	23.70	1	3,168	0.03%
2020/02/12	0	0.00	3	23.20	23.05	-3	3,138	-0.10%
2020/02/11	10	22.90	10	22.98	23.05	0	3,138	0.00%
2020/02/10	0	22.75	0	0.00	22.75	0	3,128	0.00%
2020/02/07	0	0.00	0	22.55	22.55	0	3,118	0.00%
2020/02/06	1	22.65	0	0.00	22.90	1	3,109	0.03%
2020/02/05	2	22.70	0	0.00	22.55	2	3,090	0.06%
2020/02/04	6.6	21.95	0	0.00	22.45	6.6	3,069	0.21%
2020/02/03	1	21.45	18	20.80	21.45	-17	3,090	-0.55%
2020/01/31	3	22.45	14	22.70	22.30	-11	3,243	-0.34%
2020/01/30	1.2	22.65	141	22.70	22.65	-139.9	3,218	-4.35%	大賣/鉅額交易
2020/01/20	0	0.00	2	25.05	25.15	-2	3,198	-0.06%
2020/01/17	0	0.00	1	25.00	25.00	-1	3,234	-0.03%
2020/01/16	1	24.95	10	25.03	25.05	-9	3,256	-0.28%
2020/01/15	10	24.95	0	0.00	24.90	10	3,384	0.30%
2020/01/10	0	0.00	30	24.45	24.45	-30	3,400	-0.88%
2020/01/09	10	24.30	46	24.34	24.25	-36	3,406	-1.06%
2020/01/08	1	24.35	1	24.55	24.10	0	3,403	0.00%
2020/01/07	0.9	24.70	0	0.00	24.70	0.9	3,409	0.03%
2020/01/06	40.5	24.97	22	24.95	24.95	18.5	3,376	0.55%
2020/01/03	6	25.44	30	25.72	25.35	-24	3,384	-0.71%
2020/01/02	42	25.80	13	25.82	25.95	29	3,372	0.86%
2019/12/30	1	25.70	2	25.70	25.70	-1	3,381	-0.03%
2019/12/27	15	26.34	21	26.11	26.00	-6	3,370	-0.18%
2019/12/26	62.2	26.51	9	26.67	26.40	53.2	3,348	1.59%
2019/12/25	0	0.00	1	26.25	26.30	-1	3,349	-0.03%
2019/12/24	7	25.91	25	26.07	25.90	-18	3,364	-0.54%
2019/12/23	6	26.47	1	26.55	26.35	5	3,361	0.15%
2019/12/20	35	27.00	6	27.05	26.70	29	3,396	0.85%
2019/12/19	10	27.15	1	27.35	27.10	9	3,418	0.26%
2019/12/18	13	27.20	14	27.17	27.15	-1	3,484	-0.03%
2019/12/17	15	27.03	8	27.30	27.15	7	3,500	0.20%
2019/12/16	12	27.09	4	27.25	27.65	8	3,427	0.23%
2019/12/13	2.3	26.40	4	26.58	26.20	-1.7	3,315	-0.05%
2019/12/12	8	26.48	25.4	26.74	26.45	-17.4	3,450	-0.50%
2019/12/11	5	26.10	0	0.00	26.25	5	3,535	0.14%
2019/12/10	22	26.10	23	26.20	26.25	-1	3,828	-0.03%
2019/12/09	3	26.18	1	26.30	26.20	2	4,135	0.05%
2019/12/06	7	26.24	3	26.20	26.30	4	4,241	0.09%
2019/12/05	7.5	25.75	0	0.00	25.90	7.5	4,252	0.18%
2019/12/04	5	25.65	9.6	25.76	25.70	-4.6	4,332	-0.11%
2019/12/03	10	25.83	11	25.81	25.65	-1	4,391	-0.02%
2019/12/02	0	0.00	9	25.58	25.35	-9	4,352	-0.21%
2019/11/29	15	25.62	0	0.00	25.50	15	4,356	0.34%
2019/11/28	0	0.00	1	25.60	25.65	-1	4,393	-0.02%
2019/11/27	40	25.50	6	25.60	25.50	34	4,459	0.76%
2019/11/26	1	25.45	12	25.67	25.35	-11	4,458	-0.25%
2019/11/25	2	25.35	9.1	25.40	25.35	-7.1	4,449	-0.16%
2019/11/22	1	25.10	18	25.02	24.90	-17	4,501	-0.38%
2019/11/20	0.3	25.00	0	0.00	25.05	0.3	4,504	0.01%
2019/11/19	0	0.00	0.7	25.20	25.35	-0.7	4,502	-0.02%
2019/11/18	0	0.00	9	24.90	25.25	-9	4,471	-0.20%
2019/11/15	11	24.70	0	0.00	24.90	11	4,498	0.24%
2019/11/14	3	25.20	5	25.16	25.10	-2	4,488	-0.04%
2019/11/13	0.2	24.15	0	0.00	24.15	0.2	4,439	0.00%
2019/11/08	9	24.55	0	0.00	24.55	9	4,500	0.20%
2019/11/06	0	0.00	2	25.40	25.30	-2	4,643	-0.04%
2019/11/05	0	0.00	2	25.75	25.65	-2	4,657	-0.04%
2019/11/04	1	25.70	1	25.90	25.75	0	4,676	0.00%
2019/11/01	1	25.75	2	25.88	25.75	-1	4,824	-0.02%
2019/10/31	3	26.07	3	26.23	25.80	0	5,057	0.00%
2019/10/30	14	26.38	4	26.56	26.10	10	5,079	0.20%
2019/10/29	2	25.60	6	25.76	25.55	-4	4,950	-0.08%
2019/10/28	7	25.60	2	25.75	25.65	5	4,956	0.10%
2019/10/25	1	25.55	1	25.75	25.45	0	4,963	0.00%
2019/10/24	16.1	25.52	0	0.00	25.50	16.1	4,996	0.32%
2019/10/23	12.6	25.60	19.2	25.67	25.65	-6.6	5,063	-0.13%
2019/10/22	5	25.25	13.7	24.83	24.85	-8.7	4,964	-0.18%
2019/10/21	5	24.80	8	24.80	24.80	-3	5,117	-0.06%
2019/10/18	10	24.91	0	0.00	24.90	10	5,152	0.19%
2019/10/17	8	24.86	0	0.00	24.85	8	5,167	0.15%
2019/10/16	27	25.04	2	25.08	25.05	25	5,232	0.48%
2019/10/15	0	0.00	1.3	24.93	25.20	-1.3	5,367	-0.02%
2019/10/09	1	24.25	0	0.00	24.30	1	5,502	0.02%
2019/10/08	1	24.60	0	0.00	24.60	1	5,728	0.02%
2019/10/07	2	25.15	0	0.00	25.00	2	5,779	0.03%
2019/10/04	2	25.25	1	25.40	25.20	1	5,842	0.02%
2019/10/03	6	24.99	1	24.85	25.10	5	5,845	0.09%
2019/10/02	2	25.25	0.3	25.25	25.25	1.8	5,864	0.03%
2019/10/01	3	25.55	10	25.43	25.40	-7	5,859	-0.12%
2019/09/27	7.4	25.13	0	0.00	25.10	7.4	5,829	0.13%
2019/09/26	0.2	25.45	0	0.00	25.45	0.2	5,832	0.00%
2019/09/25	2.4	25.43	16	25.26	25.45	-13.6	5,849	-0.23%
2019/09/24	2.3	26.78	5	26.60	26.30	-2.7	5,855	-0.05%
2019/09/23	23.5	26.41	23	26.46	26.60	0.5	5,813	0.01%
2019/09/10	3	23.13	11	22.98	22.90	-8	5,691	-0.14%
2019/09/09	17	23.35	1.1	23.43	23.35	15.9	5,616	0.28%
2019/09/06	3	23.45	3	23.35	23.20	0	5,552	0.00%
2019/09/05	20	23.68	31	23.98	23.50	-11	5,488	-0.20%
2019/09/04	12	24.45	20	24.19	24.20	-8	5,345	-0.15%
2019/09/03	34	24.67	36	24.72	24.40	-2	5,211	-0.04%
2019/09/02	29	23.86	29	24.25	23.95	0	4,909	0.00%
2019/08/30	5	24.02	2	23.30	23.15	3	4,555	0.07%
2019/08/29	6	23.87	10	23.72	23.70	-4	4,420	-0.09%
2019/08/28	11	23.55	8	23.56	23.55	3	4,331	0.07%
2019/08/27	33	23.04	3	22.83	23.20	30	4,238	0.71%
2019/08/23	0	0.00	10	22.78	22.75	-10	4,147	-0.24%
2019/08/22	18	22.69	0	22.40	22.50	18	4,120	0.44%
2019/08/21	7	23.09	3	22.98	23.00	4	4,083	0.10%
2019/08/20	2	22.58	0	0.00	22.65	2	3,999	0.05%
2019/08/19	10	22.80	1	22.75	22.60	9	4,009	0.22%
2019/08/16	6	22.23	17	22.38	22.50	-11	4,026	-0.27%
2019/08/13	0	0.00	2	21.55	21.60	-2	3,953	-0.05%
2019/08/12	2	21.50	2	21.50	21.80	0	3,959	0.00%
2019/08/08	4	21.23	1	21.40	21.10	3	3,956	0.08%
2019/08/07	2	21.58	0	0.00	21.40	2	3,912	0.05%
2019/08/06	2	21.43	1	21.35	21.80	1	3,924	0.03%
2019/08/05	2	21.93	1	22.15	21.90	1	3,912	0.03%
2019/08/02	2	22.23	2	22.28	22.05	0	3,940	0.00%
2019/08/01	2	22.65	1	22.45	22.55	1	3,984	0.03%
2019/07/31	1	21.75	0	0.00	22.30	1	3,992	0.03%
2019/07/30	3	22.37	30	22.35	22.25	-27	3,983	-0.68%
2019/07/29	10	23.40	0	0.00	23.40	10	3,941	0.25%
2019/07/26	10	23.45	1	23.50	23.45	9	3,948	0.23%
2019/07/25	32	23.75	2	23.65	23.65	30	3,956	0.76%
2019/07/24	12	23.56	20	23.85	24.25	-8	3,865	-0.21%
2019/07/23	2	23.25	6	23.25	22.95	-4	3,774	-0.11%
2019/07/22	4	23.11	2	23.25	22.90	2	3,960	0.05%
2019/07/19	0	0.00	13	23.22	22.95	-13	4,039	-0.32%
2019/07/18	1	22.85	1	23.50	22.95	0	4,600	0.00%
2019/07/17	5	23.50	4	23.59	23.40	1	4,688	0.02%
2019/07/16	5	23.70	7	23.70	23.70	-2	4,783	-0.04%
2019/07/15	1	23.20	2	23.32	23.15	-1	4,791	-0.02%
2019/07/12	10	23.76	6	23.68	23.45	4	4,794	0.08%
2019/07/11	1	23.15	3	23.38	23.20	-2	4,648	-0.04%
2019/07/10	7	23.19	4	23.14	23.15	3	4,748	0.06%
2019/07/09	19	23.22	12	23.09	22.85	7	4,746	0.15%
2019/07/08	16	23.58	25	23.60	23.35	-9	4,700	-0.19%
2019/07/05	8	23.08	4	23.19	23.00	4	4,630	0.09%
2019/07/04	19	22.98	21	22.87	23.05	-2	4,676	-0.04%
2019/07/03	72	22.91	85	22.90	22.90	-13	4,666	-0.28%
2019/07/02	2	21.95	2	21.92	21.75	0	4,575	0.00%
2019/07/01	15	21.35	2	21.30	21.40	13	4,704	0.28%
2019/06/28	2	20.95	0	0.00	21.10	2	4,706	0.04%
2019/06/27	5	21.05	0	0.00	21.05	5	4,786	0.10%
2019/06/21	2	21.20	0	0.00	21.00	2	5,019	0.04%
2019/06/20	5	21.25	5	21.50	21.50	0	5,111	0.00%
2019/06/18	10	20.40	9	20.45	20.35	1	5,542	0.02%
2019/06/13	0	0.00	11	21.45	21.05	-11	7,389	-0.15%
2019/06/12	24	21.33	8	21.40	21.30	16	8,239	0.19%
2019/06/11	3	21.10	0	0.00	21.00	3	8,317	0.04%
2019/06/03	0	0.00	2	20.50	20.35	-2	9,770	-0.02%
2019/05/31	1	20.85	0	0.00	20.85	1	10,108	0.01%
2019/05/29	0	0.00	1	20.30	20.20	-1	10,199	-0.01%
2019/05/28	3	20.50	0	0.00	20.60	3	10,248	0.03%
2019/05/24	0	0.00	1	20.25	20.00	-1	10,419	-0.01%
2019/05/23	1	19.95	1	20.65	19.90	0	10,535	0.00%
2019/05/20	1	20.75	0	0.00	20.50	1	10,844	0.01%
2019/05/14	3	20.70	2	20.95	21.05	1	11,076	0.01%
2019/05/13	0	0.00	3	20.92	20.70	-3	11,118	-0.03%
2019/05/09	4	22.04	4	22.05	21.70	0	11,106	0.00%
2019/05/08	1	22.20	2	22.55	22.20	-1	11,032	-0.01%
2019/05/07	4	22.66	7	22.61	22.90	-3	11,004	-0.03%
2019/05/06	10	22.33	0	0.00	22.10	10	10,964	0.09%
2019/05/03	23	23.10	2	23.05	23.15	21	10,897	0.19%
2019/05/02	12	23.12	2	23.10	23.10	10	10,856	0.09%
2019/04/30	18	22.94	11	22.96	23.25	7	10,844	0.06%
2019/04/29	19	22.69	11	22.89	22.65	8	10,834	0.07%
2019/04/26	21	23.77	8	23.59	23.45	13	10,683	0.12%
2019/04/25	1	25.25	7	25.19	25.30	-6	10,454	-0.06%
2019/04/24	78	26.33	31	26.51	25.85	47	10,328	0.45%
2019/04/23	6	24.78	28	24.39	25.15	-22	9,749	-0.23%
2019/04/22	13	24.54	25	24.48	24.60	-12	9,625	-0.12%
2019/04/19	1	24.10	19	23.77	24.10	-18	9,488	-0.19%
2019/04/18	3	23.62	15	23.62	23.20	-12	9,596	-0.13%
2019/04/17	7	23.64	11	23.75	23.60	-4	9,701	-0.04%
2019/04/16	29	24.08	26	23.94	23.85	3	9,671	0.03%
2019/04/12	2	23.25	5	23.21	23.15	-3	9,542	-0.03%
2019/04/11	0	0.00	5	23.73	23.35	-5	9,531	-0.05%
2019/04/10	2	23.50	5	23.91	23.95	-3	9,526	-0.03%
2019/04/09	10	23.43	4	23.65	23.30	6	9,579	0.06%
2019/04/08	20	23.90	12	23.77	23.70	8	9,531	0.08%
2019/04/03	43	24.74	9	24.74	24.35	34	9,454	0.36%
2019/04/02	9	24.04	2	24.25	24.10	7	9,268	0.08%
2019/04/01	20	24.02	4	23.93	23.85	16	9,195	0.17%
2019/03/29	3	23.73	0	0.00	23.75	3	9,083	0.03%
2019/03/28	5	23.00	5	23.40	23.70	0	9,061	0.00%
2019/03/27	7	23.74	6	23.77	23.70	1	9,009	0.01%
2019/03/26	7	23.59	11	23.69	23.55	-4	9,030	-0.04%
2019/03/25	8	22.99	43	22.98	23.70	-35	8,942	-0.39%
2019/03/22	25	23.46	6	23.46	23.10	19	8,807	0.22%
2019/03/21	12	23.73	6	23.88	24.00	6	8,612	0.07%
2019/03/20	17	24.87	60	24.71	24.55	-43	8,364	-0.51%
2019/03/19	28	24.21	39	24.31	24.70	-11	8,141	-0.14%
2019/03/18	43	24.09	93	24.30	24.75	-50	7,746	-0.65%
2019/03/15	16	22.33	76	22.44	23.25	-60	6,665	-0.90%
2019/03/14	14	21.23	6	21.19	21.15	8	5,864	0.14%
2019/03/13	5	21.34	6	21.42	21.30	-1	5,798	-0.02%
2019/03/12	41	20.79	23	20.95	21.00	18	5,685	0.32%
2019/03/11	3	20.15	1	20.25	20.25	2	5,692	0.04%
2019/03/08	6	21.00	30	21.01	20.85	-24	5,653	-0.42%
2019/03/07	75	22.36	54	22.22	21.20	21	5,612	0.37%
2019/03/06	45	21.38	78	21.37	21.65	-33	4,922	-0.67%
2019/03/05	3	20.38	1	20.05	20.75	2	4,628	0.04%
2019/02/26	12	20.38	1	20.35	20.30	11	4,604	0.24%
2019/02/25	4	20.36	10	20.51	20.30	-6	4,583	-0.13%
2019/02/22	9	20.72	1	20.70	20.70	8	4,533	0.18%
2019/02/21	4	20.48	0	0.00	20.65	4	4,415	0.09%
2019/02/20	1	20.30	1	20.45	20.60	0	4,389	0.00%
2019/02/19	4	20.41	5	20.37	20.40	-1	4,310	-0.02%
2019/02/18	5	19.80	1	19.85	19.85	4	4,147	0.10%
2019/02/15	1	19.20	1	19.10	19.10	0	4,130	0.00%
2019/02/14	4	19.44	5	19.30	19.30	-1	4,159	-0.02%
2019/02/13	1	18.95	1	19.00	19.05	0	4,085	0.00%
2019/02/12	3	19.10	4	19.13	19.15	-1	4,062	-0.02%
2019/02/11	83	18.75	12	18.66	18.75	71	4,007	1.77%
2019/01/30	0	0.00	24	18.30	18.30	-24	3,969	-0.60%
2019/01/29	0.3	18.20	5	18.15	18.25	-4.7	3,989	-0.12%
2019/01/28	0	0.00	1	18.40	18.40	-1	4,007	-0.02%
2019/01/24	0	0.00	2	18.45	18.30	-2	4,161	-0.05%
2019/01/23	0	0.00	1	18.35	18.35	-1	4,217	-0.02%
2019/01/22	0	0.00	1	18.25	18.20	-1	4,305	-0.02%
2019/01/21	26	18.47	0	0.00	18.70	26	4,434	0.59%
2019/01/17	2	18.20	0	0.00	18.00	2	4,714	0.04%
2019/01/16	0	0.00	1	18.35	18.25	-1	4,755	-0.02%
2019/01/15	0	0.00	1	18.15	18.05	-1	4,788	-0.02%
2019/01/14	1	18.05	2	18.20	18.05	-1	4,824	-0.02%
2019/01/11	1	18.45	1	18.40	18.30	0	4,949	0.00%
2019/01/10	2	18.48	2	18.85	18.35	0	4,959	0.00%
2019/01/09	5	18.35	9.8	18.59	18.85	-4.8	4,820	-0.10%
2019/01/08	2	18.05	3	17.88	17.85	-1	4,739	-0.02%
2019/01/07	1	17.90	0	0.00	17.85	1	4,930	0.02%
2019/01/04	2.4	17.42	0	0.00	17.50	2.4	5,057	0.05%
2019/01/02	1	17.85	0	0.00	18.25	1	5,324	0.02%
2018/12/28	7	18.34	4	18.24	18.15	3	5,291	0.06%
2018/12/27	1	17.95	5	17.97	18.00	-4	5,234	-0.08%
2018/12/26	7	17.64	23	17.78	17.70	-16	5,199	-0.31%
2018/12/25	0	0.00	1	17.15	17.10	-1	5,212	-0.02%
2018/12/20	1.4	17.85	0	0.00	17.70	1.4	5,493	0.02%
2018/12/19	7	18.33	7	18.52	18.25	0	5,627	0.00%
2018/12/18	0	0.00	1	17.80	18.10	-1	5,672	-0.02%
2018/12/17	0	0.00	7	18.17	18.15	-7	5,727	-0.12%
2018/12/14	3	18.50	4	18.20	18.15	-1	5,789	-0.02%
2018/12/13	4	18.53	0	0.00	18.45	4	5,866	0.07%
2018/12/12	14	18.62	12	18.43	18.95	2	5,877	0.03%
2018/12/11	3	17.80	3	17.67	17.65	0	5,783	0.00%
2018/12/10	0	0.00	2	17.40	17.50	-2	5,967	-0.03%
2018/12/07	5	17.96	3	17.80	17.90	2	6,060	0.03%
2018/12/06	1	17.80	1	17.75	17.60	0	6,141	0.00%
2018/12/05	11	18.49	6	18.43	18.45	5	6,429	0.08%
2018/12/04	39	19.52	16	19.56	19.05	23	6,520	0.35%
2018/12/03	23	19.12	15	19.31	19.30	8	6,460	0.12%
2018/11/30	10	18.65	10	18.74	18.65	0	6,410	0.00%
2018/11/29	1	17.95	0	0.00	18.05	1	6,318	0.02%
2018/11/28	2	17.60	5	17.66	17.85	-3	6,290	-0.05%
2018/11/27	4	17.60	1	17.55	17.60	3	6,276	0.05%
2018/11/26	1	17.15	8	17.35	17.45	-7	6,243	-0.11%
2018/11/23	8	17.16	4.4	16.97	16.95	3.6	6,268	0.06%
2018/11/22	2	17.73	5	17.53	17.25	-3	6,360	-0.05%
2018/11/21	2	17.13	1	17.15	17.30	1	6,442	0.02%
2018/11/20	9	17.12	1	17.25	17.05	8	6,458	0.12%
2018/11/19	4	17.14	35	17.25	17.30	-31	6,494	-0.48%
2018/11/16	5	17.13	4	17.10	16.95	1	6,486	0.02%
2018/11/15	0	0.00	3	16.82	16.85	-3	6,457	-0.05%
2018/11/14	7	17.13	11	16.94	17.00	-4	6,473	-0.06%
2018/11/13	2	16.20	2	16.50	16.70	0	6,541	0.00%
2018/11/12	8	16.70	9	16.78	16.75	-1	6,591	-0.02%
2018/11/09	6	16.62	5	16.73	16.90	1	6,873	0.01%
2018/11/08	3	17.00	3	17.08	16.65	0	6,995	0.00%
2018/11/07	0	0.00	4	16.60	16.75	-4	7,063	-0.06%
2018/11/06	6	16.64	2	16.30	16.30	4	7,272	0.06%
2018/11/02	13	16.59	15	16.49	16.35	-2	7,498	-0.03%
2018/11/01	5	15.88	6	16.15	16.40	-1	7,540	-0.01%
2018/10/31	2	15.50	6	15.58	15.70	-4	7,598	-0.05%
2018/10/30	2	14.98	7	14.94	14.95	-5	7,590	-0.07%
2018/10/29	13	15.19	10	15.25	15.35	3	7,595	0.04%
2018/10/26	25	15.46	31	15.41	15.60	-6	7,951	-0.08%
2018/10/25	26	14.65	0	0.00	14.40	26	7,877	0.33%
2018/10/23	10	16.10	10	16.10	15.90	0	8,105	0.00%
2018/10/22	0	0.00	2	16.50	16.60	-2	8,737	-0.02%
2018/10/19	6	16.28	0	0.00	16.35	6	8,881	0.07%
2018/10/18	0	0.00	3	16.40	16.35	-3	8,793	-0.03%
2018/10/17	0	0.00	1	16.45	16.35	-1	8,833	-0.01%
2018/10/16	3	16.73	3	16.67	16.55	0	9,085	0.00%
2018/10/15	6	16.65	2	16.98	16.35	4	9,239	0.04%
2018/10/12	3.2	16.43	1	16.85	16.90	2.2	9,365	0.02%
2018/10/11	35	17.11	3	17.10	17.10	32	9,529	0.34%
2018/10/09	22	19.49	3	20.15	19.00	19	9,615	0.20%
2018/10/08	2	20.65	3	20.85	20.75	-1	9,751	-0.01%
2018/10/05	18	21.01	0	0.00	20.85	18	10,078	0.18%
2018/10/04	8	22.37	2	22.20	22.20	6	10,193	0.06%
2018/10/03	18	22.52	5	22.76	22.30	13	10,566	0.12%
2018/10/02	4	22.63	11	22.35	22.35	-7	10,690	-0.07%
2018/10/01	2	22.88	14	22.95	23.00	-12	10,939	-0.11%
2018/09/28	4.2	22.92	11	22.89	22.80	-6.8	11,295	-0.06%
2018/09/27	4	22.45	0	0.00	22.65	4	11,474	0.03%
2018/09/26	14	22.44	18	22.69	22.40	-4	11,747	-0.03%
2018/09/25	17	22.01	12	21.96	22.40	5	11,930	0.04%
2018/09/21	1	21.25	1	21.45	21.35	0	12,137	0.00%
2018/09/20	3	21.37	10	21.33	21.00	-7	12,721	-0.06%
2018/09/19	5	21.73	6	21.78	21.70	-1	12,984	-0.01%
2018/09/18	2	21.30	7	21.36	21.25	-5	13,358	-0.04%
2018/09/17	1	21.00	2	21.30	21.30	-1	13,956	-0.01%
2018/09/14	3	21.38	5	21.23	21.05	-2	14,785	-0.01%
2018/09/13	5	20.65	2	20.75	20.55	3	16,738	0.02%
2018/09/12	2	20.55	1	20.65	20.40	1	17,880	0.01%
2018/09/11	37	20.82	10	21.05	21.25	27	18,847	0.14%
2018/09/10	6	20.96	40	20.53	20.85	-34	19,986	-0.17%
2018/09/07	3	22.30	24	21.93	21.90	-21	20,432	-0.10%
2018/09/06	16	23.15	11	23.16	22.95	5	20,458	0.02%
2018/09/05	4	23.10	3	22.97	22.95	1	20,773	0.00%
2018/09/04	0	0.00	10	22.60	22.60	-10	20,969	-0.05%
2018/09/03	3	22.38	1	23.00	22.25	2	21,380	0.01%
2018/08/30	4	23.03	3	23.12	22.85	1	22,077	0.00%
2018/08/29	34	22.93	30	23.11	22.85	4	22,219	0.02%
2018/08/28	50	23.04	80	23.01	22.70	-30	22,516	-0.13%
2018/08/27	1	22.50	12	22.52	22.50	-11	22,837	-0.05%
2018/08/24	11	22.20	5	22.37	22.45	6	23,645	0.03%
2018/08/23	12	22.10	12	22.10	22.05	0	24,241	0.00%
2018/08/22	3	22.05	32	22.05	22.05	-29	24,375	-0.12%
2018/08/21	4	22.00	4	22.21	22.20	0	24,402	0.00%
2018/08/20	17	22.19	11	22.59	22.00	6	24,419	0.02%
2018/08/17	4.5	22.26	6	22.61	22.25	-1.5	24,401	-0.01%
2018/08/16	48	22.40	48	22.64	22.35	0	24,380	0.00%
2018/08/15	16	21.84	46	22.02	21.75	-30	24,083	-0.12%
2018/08/14	33.5	22.60	18	22.64	22.55	15.5	23,947	0.06%
2018/08/13	67	22.87	81	22.65	22.40	-14	23,859	-0.06%
2018/08/10	54	24.91	25	25.09	24.50	29	23,631	0.12%
2018/08/09	51.2	24.71	56	24.72	24.50	-4.8	23,490	-0.02%
2018/08/08	34	25.33	32	25.57	25.10	2	23,518	0.01%
2018/08/07	12	25.60	25	25.59	25.20	-13	23,422	-0.06%
2018/08/06	2	26.60	2	26.28	26.30	0	23,274	0.00%
2018/08/03	7	26.19	14	26.22	26.10	-7	23,219	-0.03%
2018/08/02	75	26.62	18	26.60	26.00	57	23,130	0.25%
2018/08/01	18	26.20	16	26.30	26.40	2	22,657	0.01%
2018/07/31	32	26.34	15	26.49	26.50	17	22,500	0.08%
2018/07/30	125	26.52	119	26.31	26.15	6	22,424	0.03%	大買/大賣/
2018/07/27	76	26.36	67	26.60	26.85	9	22,151	0.04%
2018/07/26	3	25.67	10	25.58	25.45	-7	21,477	-0.03%
2018/07/25	5	25.00	5	25.30	24.95	0	21,285	0.00%
2018/07/24	24	24.98	24	24.95	25.00	0	21,245	0.00%
2018/07/23	72	25.02	66	25.31	24.60	6	21,176	0.03%
2018/07/20	32	25.81	36	25.82	25.85	-4	20,869	-0.02%
2018/07/19	32	26.86	40	27.11	27.10	-8	20,670	-0.04%
2018/07/18	62	26.75	68	26.68	26.50	-6	20,395	-0.03%
2018/07/17	48	27.43	38	27.28	26.65	10	20,214	0.05%
2018/07/16	76	27.45	78	27.65	27.50	-2	20,095	-0.01%
2018/07/13	90	27.70	112	27.49	27.40	-22	19,820	-0.11%	大賣/
2018/07/12	82	27.05	34	27.28	26.85	48	19,498	0.25%
2018/07/11	85	27.28	92	27.48	27.00	-7	19,339	-0.04%
2018/07/10	78	26.72	72	26.94	27.00	6	18,959	0.03%
2018/07/09	109	26.88	134	27.18	27.20	-25	18,764	-0.13%	大買/大賣/
2018/07/06	134	26.28	167	26.45	26.30	-33	18,472	-0.18%	大買/大賣/
2018/07/05	73	27.10	89	26.39	25.90	-16	18,151	-0.09%
2018/07/04	106	27.90	93	27.97	27.60	13	17,948	0.07%	大買/
2018/07/03	98	28.84	63	28.46	27.70	35	17,621	0.20%
2018/07/02	42	28.86	41	29.27	28.45	1	17,320	0.01%
2018/06/29	155	29.18	160.2	29.29	29.40	-5.2	17,004	-0.03%	大買/大賣/
2018/06/28	172	28.65	168	28.71	28.75	4	16,361	0.02%	大買/大賣/
2018/06/27	82	30.35	98	30.56	29.80	-16	16,090	-0.10%
2018/06/26	717	29.82	696	29.52	29.80	21	15,756	0.13%	大買/大賣/
2018/06/25	447	31.79	486.8	31.70	30.85	-39.8	15,136	-0.26%	大買/大賣/
2018/06/22	831	34.48	710	34.17	33.25	121	14,312	0.85%	大買/大賣/鉅額交易
2018/06/21	238	32.89	400.8	32.91	33.40	-162.8	12,210	-1.33%	大買/大賣/鉅額交易
2018/06/20	173	32.35	86	31.36	30.40	87	11,036	0.79%	大買/
2018/06/19	422.1	32.76	336	32.38	32.35	86.1	9,988	0.86%	大買/大賣/
2018/06/15	70	27.90	84	29.17	30.45	-14	8,619	-0.16%
2018/06/14	6	28.08	5	27.82	27.70	1	8,117	0.01%
2018/06/13	36	28.97	17	28.97	28.30	19	8,003	0.24%
2018/06/12	63	27.40	81	27.76	27.75	-18	7,649	-0.24%
2018/06/11	22	29.37	26	28.85	28.85	-4	7,406	-0.05%
2018/06/08	66	28.06	48	28.11	28.55	18	7,046	0.26%
2018/06/07	9	27.08	5	27.20	27.00	4	6,556	0.06%
2018/06/06	16	27.00	0	0.00	27.45	16	6,469	0.25%
2018/06/05	38	27.09	51	27.17	27.30	-13	6,305	-0.21%
2018/06/04	30	27.32	23	27.44	26.65	7	6,121	0.11%
2018/06/01	90	27.02	91	27.17	26.85	-1	5,703	-0.02%
2018/05/31	35	24.86	73	24.03	25.60	-38	4,897	-0.78%
2018/05/30	1	23.70	22	23.58	23.30	-21	4,319	-0.49%
2018/05/29	20	23.43	2	23.05	23.05	18	4,252	0.42%
2018/05/28	9	23.06	8	23.14	23.10	1	4,333	0.02%
2018/05/25	5	23.02	17	22.87	22.90	-12	4,493	-0.27%
2018/05/24	4	22.42	105	22.50	22.55	-101	4,402	-2.29%	大賣/鉅額交易
2018/05/23	10	22.10	7	22.11	22.05	3	4,397	0.07%
2018/05/22	0	0.00	8	22.05	22.05	-8	4,458	-0.18%
2018/05/18	3	22.10	0	0.00	22.00	3	4,516	0.07%
2018/05/16	19	22.84	7	22.69	22.75	12	4,561	0.26%
2018/05/15	0	0.00	1	22.35	22.35	-1	4,472	-0.02%
2018/05/14	3	22.00	1	22.25	22.35	2	4,538	0.04%
2018/05/11	0	0.00	2	21.95	21.85	-2	4,560	-0.04%
2018/05/10	5	21.95	0	0.00	21.90	5	4,590	0.11%
2018/05/08	4	22.14	0	0.00	22.10	4	4,632	0.09%
2018/05/07	3	22.22	11	22.49	22.35	-8	4,667	-0.17%
2018/05/03	0	0.00	1	22.05	22.40	-1	4,685	-0.02%
2018/05/02	1	22.25	0	0.00	22.15	1	4,755	0.02%
2018/04/30	3	22.12	0	0.00	22.10	3	4,789	0.06%
2018/04/27	4	22.24	0	0.00	22.05	4	4,875	0.08%
2018/04/26	1	22.50	7	22.24	22.10	-6	4,977	-0.12%
2018/04/24	30	22.85	0	0.00	22.40	30	5,308	0.57%
2018/04/23	15	23.34	11	24.11	22.85	4	5,385	0.07%
2018/04/20	6	23.10	4	23.16	23.55	2	5,516	0.04%
2018/04/19	1	22.75	13	23.06	23.30	-12	5,648	-0.21%
2018/04/18	0	22.45	5	22.63	22.50	-5	5,700	-0.09%
2018/04/17	2	22.05	0	22.20	22.00	2	5,675	0.04%
2018/04/16	0	22.50	0	0.00	22.50	0	5,651	0.00%
2018/04/13	5	22.65	2	22.80	22.85	3	5,658	0.05%
2018/04/12	0	22.70	1	22.95	22.70	-1	5,714	-0.02%
2018/04/11	10	22.95	1	23.50	22.75	9	5,807	0.16%
2018/04/10	71	23.11	6	23.58	23.35	65	5,975	1.09%
2018/04/09	1	22.90	2	23.20	23.20	-1	5,937	-0.02%
2018/04/03	1	22.70	4	22.95	23.05	-3	5,902	-0.05%
2018/04/02	14	22.52	9	22.52	22.45	5	5,921	0.08%
2018/03/31	8	23.01	3	22.92	22.90	5	5,933	0.08%
2018/03/30	7	23.09	6	23.34	23.05	1	6,017	0.02%
2018/03/29	4	22.90	15	22.86	23.00	-11	5,981	-0.18%
2018/03/28	9	22.05	2	21.95	22.20	7	5,851	0.12%
2018/03/27	1	21.70	5	21.66	21.65	-4	5,824	-0.07%
2018/03/26	5	21.39	4	21.45	21.40	1	5,804	0.02%
2018/03/23	12	21.24	20	21.35	21.40	-8	5,789	-0.14%
2018/03/22	8	22.46	10	22.56	22.30	-2	5,800	-0.03%
2018/03/21	12	23.08	0	0.00	22.75	12	5,777	0.21%
2018/03/20	9	22.87	8	22.98	23.15	1	5,721	0.02%
2018/03/19	8	22.72	6	22.71	22.65	2	5,656	0.04%
2018/03/16	2	23.00	5	23.00	23.00	-3	5,682	-0.05%
2018/03/15	9	23.51	4	23.66	23.50	5	5,752	0.09%
2018/03/14	19	23.62	17	23.82	23.80	2	5,802	0.03%
2018/03/13	6	24.40	12	24.36	24.05	-6	5,946	-0.10%
2018/03/12	15	24.16	11	24.15	24.25	4	6,021	0.07%
2018/03/09	2	23.63	2	23.60	23.65	0	6,071	0.00%
2018/03/08	22	24.08	34	24.11	23.80	-12	6,163	-0.19%
2018/03/07	10.3	23.85	0	0.00	23.45	10.3	6,081	0.17%
2018/03/06	7	23.66	12	23.40	23.85	-5	6,221	-0.08%
2018/03/05	9	23.46	12	23.73	22.90	-3	6,385	-0.05%
2018/03/02	11	23.77	8	23.96	23.85	3	6,628	0.05%
2018/03/01	1	23.05	6	23.99	24.30	-5	6,814	-0.07%
2018/02/27	11	23.66	13	24.08	23.30	-2	7,022	-0.03%
2018/02/26	0	0.00	1	23.30	23.25	-1	7,364	-0.01%
2018/02/23	2	23.30	0	0.00	23.15	2	8,447	0.02%
2018/02/22	0	0.00	11	23.25	23.05	-11	8,718	-0.13%
2018/02/21	2	22.40	25	22.20	22.45	-23	8,702	-0.26%
2018/02/12	16	22.01	2	22.40	21.55	14	8,672	0.16%
2018/02/09	2	20.40	8	21.65	21.85	-6	8,696	-0.07%
2018/02/08	0	0.00	4	21.79	22.15	-4	8,781	-0.05%
2018/02/07	0	0.00	3	22.07	21.50	-3	8,779	-0.03%
2018/02/06	21	21.81	9	21.43	21.20	12	8,748	0.14%
2018/02/05	5	22.37	4	22.80	22.95	1	8,705	0.01%
2018/02/02	1	23.00	8	23.38	23.15	-7	8,780	-0.08%
2018/02/01	23	22.91	3	23.17	23.10	20	8,940	0.22%
2018/01/31	2	22.50	6	22.59	22.70	-4	9,026	-0.04%
2018/01/30	2	22.83	40	23.15	22.85	-38	9,326	-0.41%
2018/01/29	28	23.00	1	23.35	22.85	27	9,389	0.29%
2018/01/26	8	23.10	20	23.20	23.20	-12	9,368	-0.13%
2018/01/25	7	23.46	5	23.25	23.20	2	9,366	0.02%
2018/01/24	13	23.16	14	23.20	23.20	-1	9,370	-0.01%
2018/01/23	2	23.35	0	0.00	23.10	2	9,438	0.02%
2018/01/22	9	23.56	8	23.51	23.25	1	9,375	0.01%
2018/01/19	2	23.43	0	0.00	23.50	2	9,315	0.02%
2018/01/18	28.4	23.84	8	23.73	23.55	20.4	9,269	0.22%
2018/01/17	8	23.32	11	23.33	23.30	-3	9,004	-0.03%
2018/01/16	14	23.37	47	23.26	23.30	-33	8,980	-0.37%
2018/01/15	11	22.95	20	23.06	23.25	-9	8,829	-0.10%
2018/01/12	5	22.10	9	22.27	22.20	-4	8,657	-0.05%
2018/01/11	3	21.45	3	21.50	21.30	0	8,558	0.00%
2018/01/10	2	21.50	0	0.00	21.15	2	8,606	0.02%
2018/01/09	0	0.00	6	21.73	21.40	-6	8,630	-0.07%
2018/01/08	9	21.76	26	21.58	21.45	-17	8,685	-0.20%
2018/01/05	15	22.52	9	22.59	22.45	6	8,670	0.07%
2018/01/04	53	22.62	20	22.57	23.10	33	8,692	0.38%
2018/01/03	0	0.00	2	21.63	21.70	-2	8,776	-0.02%
2018/01/02	0	0.00	5	21.20	21.30	-5	9,028	-0.06%