台亞 (2340)-富邦-台南券商分點個股進出

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
40.00
漲跌
▼0.50
漲幅
-1.23%
成交量
1,230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－富邦-台南券商分點個股進出

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

富邦-台南券商分點個股進出
富邦-台南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
2024/06/05	0	0.00	1	40.45	40.00	-1	1,818	-0.05%
2024/06/04	2	41.30	0.2	41.58	40.50	1.8	1,856	0.10%
2024/06/03	0	0.00	5	41.45	41.20	-5	1,883	-0.27%
2024/05/30	6	41.22	0	0.00	41.10	6	2,030	0.30%
2024/05/29	8	41.61	1.3	41.55	41.30	6.7	2,023	0.33%
2024/05/28	9.5	42.24	0.2	42.40	42.40	9.3	1,972	0.47%
2024/05/27	0	0.00	1	41.85	42.00	-1	1,861	-0.06%
2024/05/24	1	40.20	0	39.80	40.50	1	1,773	0.06%
2024/05/23	1	39.20	0	0.00	39.25	1	1,712	0.06%
2024/05/22	0	0.00	0	38.40	38.30	0	1,682	0.00%
2024/05/20	0	0.00	3	38.55	38.30	-3	1,711	-0.18%
2024/05/17	1	38.40	0	0.00	38.50	1	1,718	0.06%
2024/05/16	0	0.00	1	38.03	38.20	-1	1,722	-0.06%
2024/05/15	0	0.00	0.7	37.80	37.85	-0.7	1,717	-0.04%
2024/05/13	1.2	37.04	0	0.00	37.30	1.2	1,729	0.07%
2024/05/10	1	37.20	6	37.06	37.20	-5	1,737	-0.29%
2024/05/09	0.1	38.15	0	0.00	37.85	0.1	1,723	0.00%
2024/05/08	0	0.00	1.4	38.35	38.40	-1.4	1,722	-0.08%
2024/05/07	0	38.00	0	0.00	38.05	0	1,723	0.00%
2024/05/06	2	38.60	1.1	38.50	38.40	0.9	1,718	0.05%
2024/04/29	0	0.00	5	38.65	39.10	-5	1,731	-0.29%
2024/04/26	0	38.01	2	38.20	37.80	-2	1,719	-0.12%
2024/04/24	0	0.00	3	38.17	38.20	-3	1,723	-0.17%
2024/04/23	0	37.50	1	37.65	37.60	-1	1,748	-0.06%
2024/04/22	2	37.05	2	37.23	37.10	0	1,765	0.00%
2024/04/19	0	0.00	1	37.49	37.40	-1	1,756	-0.06%
2024/04/17	1	38.80	0	0.00	39.20	1	1,725	0.06%
2024/04/16	1.1	38.38	0	0.00	38.35	1.1	1,708	0.06%
2024/04/15	1.2	40.40	0	0.00	39.80	1.2	1,686	0.07%
2024/04/12	8	41.89	6	41.65	41.40	2	1,656	0.12%
2024/04/11	1	40.15	4	40.20	40.15	-3	1,556	-0.19%
2024/04/10	2	40.40	2	40.60	40.80	0	1,560	0.00%
2024/04/09	5	39.98	2	39.85	39.95	3	1,564	0.19%
2024/04/08	2	39.30	0	0.00	39.30	2	1,560	0.13%
2024/04/03	0	39.55	0	0.00	39.60	0	1,567	0.00%
2024/04/02	0	39.70	0	0.00	39.80	0	1,571	0.00%
2024/04/01	0	0.00	4	40.15	40.30	-4	1,575	-0.25%
2024/03/29	0.2	39.40	0	0.00	39.25	0.2	1,559	0.01%
2024/03/27	0	39.60	0	0.00	39.25	0	1,557	0.00%
2024/03/26	0.1	39.80	0	0.00	39.40	0.1	1,555	0.01%
2024/03/22	1	40.15	1	39.85	40.10	0	1,558	0.00%
2024/03/21	1	39.80	0	0.00	39.80	1	1,581	0.06%
2024/03/20	0.1	39.30	0	0.00	39.15	0.1	1,598	0.01%
2024/03/19	0	39.48	3	39.40	39.10	-3	1,607	-0.19%
2024/03/18	1	39.10	1	39.60	39.70	0	1,625	0.00%
2024/03/15	0.1	39.30	0	0.00	39.00	0.1	1,621	0.01%
2024/03/14	0.1	39.75	3	39.68	39.65	-2.9	1,587	-0.18%
2024/03/13	6	40.19	2	40.60	40.05	4	1,577	0.25%
2024/03/12	10	41.00	1	41.10	41.15	9	1,559	0.58%
2024/03/11	3	41.28	0	0.00	41.00	3	1,562	0.19%
2024/03/08	1	40.81	1	41.90	41.60	0	1,574	0.00%
2024/03/07	6.1	40.98	0	0.00	41.00	6.1	1,568	0.39%
2024/03/06	7.4	42.23	0	0.00	42.10	7.4	1,551	0.48%
2024/03/05	15	43.07	4.4	43.73	43.50	10.6	1,578	0.67%
2024/03/04	1.1	40.90	6	40.75	40.80	-4.9	1,466	-0.33%
2024/03/01	0.3	41.35	2	41.20	41.10	-1.7	1,459	-0.12%
2024/02/29	5	41.43	0	41.95	42.00	5	1,466	0.34%
2024/02/27	4	42.09	0	0.00	42.05	4	1,483	0.27%
2024/02/26	2.1	42.31	3.3	42.55	42.80	-1.2	1,544	-0.08%
2024/02/23	2.2	42.66	3	43.00	42.50	-0.8	1,572	-0.05%
2024/02/22	1.2	43.12	3	43.05	43.10	-1.8	1,584	-0.11%
2024/02/21	1	43.95	0	0.00	43.80	1	1,574	0.06%
2024/02/20	0.2	44.35	0	0.00	43.75	0.2	1,580	0.01%
2024/02/19	3	44.80	1	44.55	44.50	2	1,581	0.13%
2024/02/15	3	42.60	45	42.63	43.10	-42	1,596	-2.63%
2024/02/05	0.1	42.95	81	42.63	42.60	-80.9	1,595	-5.07%
2024/02/02	0	0.00	5	43.16	43.05	-5	1,628	-0.31%
2024/01/30	1	43.90	0	0.00	43.75	1	1,654	0.06%
2024/01/29	0	0.00	5	44.02	44.05	-5	1,666	-0.30%
2024/01/25	1	44.45	0	0.00	44.30	1	1,715	0.06%
2024/01/24	2	45.00	13	45.03	44.95	-11	1,747	-0.63%
2024/01/23	0	0.00	11	44.96	45.00	-11	1,817	-0.61%
2024/01/22	0	0.00	4	44.70	44.65	-4	1,844	-0.22%
2024/01/19	10	44.00	0	0.00	44.45	10	1,885	0.53%
2024/01/17	2	43.83	2	43.75	44.00	0	1,943	0.00%
2024/01/16	4	44.91	4	44.73	44.75	0	1,946	0.00%
2024/01/15	1	45.55	5	45.56	45.55	-4	1,969	-0.20%
2024/01/12	1.2	45.97	2	45.30	45.05	-0.8	2,003	-0.04%
2024/01/11	1	45.05	1.1	45.25	45.45	-0.1	2,013	0.00%
2024/01/10	0	0.00	0.1	44.97	44.95	-0.1	2,103	0.00%
2024/01/09	0	0.00	4	44.98	44.80	-4	2,202	-0.18%
2024/01/08	1	45.30	0	0.00	45.25	1	2,237	0.04%
2024/01/05	0	0.00	3	45.60	45.60	-3	2,281	-0.13%
2024/01/04	3	45.42	6	45.55	45.50	-3	2,361	-0.13%
2024/01/03	2	45.65	0	0.00	45.60	2	2,506	0.08%
2024/01/02	2	47.00	0	0.00	46.55	2	2,546	0.08%
2023/12/27	1	46.95	2.1	46.91	46.95	-1.1	2,673	-0.04%
2023/12/25	0	0.00	0.3	46.20	46.20	-0.3	2,711	-0.01%
2023/12/22	4	46.16	0	0.00	46.10	4	2,737	0.15%
2023/12/21	0	0.00	11	46.18	46.10	-11	2,771	-0.40%
2023/12/20	1	46.45	0	46.45	46.50	1	2,812	0.04%
2023/12/19	0	46.18	0	46.15	46.20	0	2,838	0.00%
2023/12/15	11	47.99	10	48.01	48.15	1	2,913	0.03%
2023/12/14	0	0.00	10.1	47.53	47.65	-10.1	2,976	-0.34%
2023/12/13	0	0.00	6.2	46.99	46.90	-6.2	2,981	-0.21%
2023/12/12	2	48.15	2.1	48.34	47.55	-0.1	3,024	0.00%
2023/12/11	0	0.00	0.3	48.00	47.90	-0.3	3,197	-0.01%
2023/12/08	1	48.15	11	48.02	47.85	-10	3,413	-0.29%
2023/12/07	3	48.05	5	47.90	47.80	-2	3,479	-0.06%
2023/12/06	0	0.00	1	48.25	48.20	-1	3,529	-0.03%
2023/12/05	3	48.85	4	48.76	48.40	-1	3,561	-0.03%
2023/12/04	7	50.00	0	0.00	49.65	7	3,588	0.20%
2023/12/01	1.1	49.72	3	49.27	49.40	-1.9	3,726	-0.05%
2023/11/30	0.1	49.60	7	49.81	49.90	-6.9	3,894	-0.18%
2023/11/29	3	49.07	4	49.19	49.35	-1	3,954	-0.03%
2023/11/28	0.1	48.60	3	48.85	49.00	-2.9	4,094	-0.07%
2023/11/27	5	48.86	0	0.00	48.20	5	4,118	0.12%
2023/11/24	7.4	48.46	16	48.65	48.35	-8.6	4,190	-0.21%
2023/11/22	13.2	47.21	3.1	47.26	47.55	10.1	4,312	0.23%
2023/11/21	5	46.91	4.5	46.90	46.90	0.5	4,302	0.01%
2023/11/20	0.1	46.60	1	46.30	46.50	-0.9	4,316	-0.02%
2023/11/17	2	45.98	2	46.20	46.10	0	4,337	0.00%
2023/11/16	1	45.70	0	0.00	45.75	1	4,369	0.02%
2023/11/14	2	45.77	1	45.75	45.70	1	4,420	0.02%
2023/11/13	0	0.00	1	45.05	44.75	-1	4,445	-0.02%
2023/11/10	7	44.93	0	44.95	44.60	7	4,533	0.15%
2023/11/09	0	46.00	0	0.00	45.80	0	4,575	0.00%
2023/11/08	4	46.99	0	0.00	46.95	4	4,633	0.09%
2023/11/07	0	0.00	1	46.90	46.90	-1	4,689	-0.02%
2023/11/06	0	0.00	3.1	47.04	47.15	-3.1	4,801	-0.06%
2023/11/03	0	0.00	3	46.85	46.75	-3	4,847	-0.06%
2023/11/02	4	46.89	3	46.67	46.90	1	4,919	0.02%
2023/11/01	8	45.94	24	45.71	45.70	-16	4,993	-0.32%
2023/10/31	15	46.21	12	46.25	44.80	3	5,042	0.06%
2023/10/27	1	47.60	1	47.25	47.25	0	5,187	0.00%
2023/10/26	5	48.69	0	48.70	48.10	5	5,322	0.09%
2023/10/25	5	49.34	34	49.52	49.50	-29	5,425	-0.53%
2023/10/24	8	48.93	13	48.86	49.40	-5	5,755	-0.09%
2023/10/23	10	48.81	8	48.61	48.50	2	6,152	0.03%
2023/10/20	5	47.42	0	0.00	47.45	5	6,321	0.08%
2023/10/19	53	48.05	1	48.40	48.40	52	6,424	0.81%
2023/10/18	17	48.34	4	48.76	48.20	13	6,550	0.20%
2023/10/17	11	49.54	25	49.55	49.30	-14	6,596	-0.21%
2023/10/16	23	48.49	5.1	48.66	48.30	17.9	6,794	0.26%
2023/10/13	2	49.93	2	49.80	49.80	0	7,357	0.00%
2023/10/12	15	49.49	7	49.76	50.40	8	8,013	0.10%
2023/10/11	5	49.75	10	49.32	49.20	-5	8,379	-0.06%
2023/10/06	20	49.21	18	48.98	49.10	2	8,543	0.02%
2023/10/05	0	0.00	8	48.61	48.90	-8	8,766	-0.09%
2023/10/04	1	46.70	3	47.35	47.30	-2	10,054	-0.02%
2023/10/03	2.1	48.01	4	48.56	47.70	-1.9	10,473	-0.02%
2023/10/02	4	48.04	3	48.08	48.15	1	11,155	0.01%
2023/09/28	2	47.48	2	47.75	47.45	0	12,046	0.00%
2023/09/27	4	47.09	5	46.90	47.05	-1	12,237	-0.01%
2023/09/26	9	48.17	0	0.00	47.30	9	12,442	0.07%
2023/09/25	2	48.85	4	49.06	48.60	-2	12,575	-0.02%
2023/09/22	2	47.23	2	47.15	47.80	0	12,658	0.00%
2023/09/21	3	47.27	6	47.38	47.15	-3	12,811	-0.02%
2023/09/20	14	47.37	5.1	47.49	47.30	8.9	13,091	0.07%
2023/09/19	19	48.83	9.1	48.84	48.30	9.9	13,853	0.07%
2023/09/18	3.1	50.61	1.7	50.12	50.00	1.4	14,751	0.01%
2023/09/15	9	50.73	7	50.50	50.40	2	15,108	0.01%
2023/09/14	23	50.80	49	50.17	51.40	-26	15,231	-0.17%
2023/09/13	30.2	50.63	26	50.94	49.60	4.2	15,111	0.03%
2023/09/12	8	49.86	14	50.15	50.00	-6	14,922	-0.04%
2023/09/11	8	48.91	14	49.37	48.90	-6	14,856	-0.04%
2023/09/08	0	0.00	2	50.00	49.10	-2	14,827	-0.01%
2023/09/07	6	49.75	4	50.21	49.45	2	14,814	0.01%
2023/09/06	13.8	50.88	8	51.36	50.50	5.8	14,803	0.04%
2023/09/05	8	50.24	19	50.72	51.00	-11	14,632	-0.08%
2023/09/04	3	48.16	0	48.25	48.10	3	14,442	0.02%
2023/09/01	4	50.75	8.1	50.76	50.20	-4.1	14,339	-0.03%
2023/08/31	5	48.59	1	48.90	49.05	4	14,215	0.03%
2023/08/30	5	49.40	2	49.70	49.20	3	14,254	0.02%
2023/08/29	8	49.35	1.1	49.01	49.60	7	14,161	0.05%
2023/08/28	2	46.75	1.1	46.99	46.80	0.9	13,961	0.01%
2023/08/25	0	48.00	0	0.00	48.05	0	13,914	0.00%
2023/08/23	1	48.55	3	48.25	48.40	-2	13,859	-0.01%
2023/08/22	1.1	47.60	1	47.60	47.60	0.1	13,827	0.00%
2023/08/18	0	0.00	2	49.50	48.10	-2	13,768	-0.01%
2023/08/17	2	49.58	3	49.47	49.35	-1	13,716	-0.01%
2023/08/16	105	48.50	101	48.69	48.65	4	13,666	0.03%	大買/大賣/
2023/08/15	0	48.53	0	49.80	49.50	0	13,569	0.00%
2023/08/14	1	47.00	0.1	47.45	47.60	0.9	13,488	0.01%
2023/08/11	1	49.05	5	48.86	48.70	-4	13,417	-0.03%
2023/08/10	2.1	49.63	0.6	50.02	49.10	1.5	13,362	0.01%
2023/08/09	1	50.40	6	51.13	51.30	-5	13,247	-0.04%
2023/08/08	2	51.14	0.1	50.80	51.20	2	13,188	0.02%
2023/08/07	27.1	49.82	3	49.87	50.60	24.1	13,114	0.18%
2023/08/04	2	50.60	3.2	50.86	51.30	-1.2	13,008	-0.01%
2023/08/02	3.1	52.48	7	52.11	52.00	-3.9	12,926	-0.03%
2023/08/01	1	54.19	3	53.20	53.20	-2	12,783	-0.02%
2023/07/31	3	53.87	8	53.82	53.90	-5	12,688	-0.04%
2023/07/28	6	53.12	43	52.85	53.20	-37	12,507	-0.30%
2023/07/27	38.3	53.89	12	53.74	53.00	26.3	12,373	0.21%
2023/07/26	14.1	55.22	15.1	55.59	54.70	-1	12,012	-0.01%
2023/07/25	22	54.83	13.1	54.95	54.20	8.9	11,587	0.08%
2023/07/24	2	54.30	2	53.50	53.50	0	11,384	0.00%
2023/07/21	3	52.77	7	53.03	53.10	-4	11,262	-0.04%
2023/07/20	2	52.85	6	53.37	53.50	-4	11,164	-0.04%
2023/07/19	6	54.13	7.1	53.91	53.20	-1.1	11,038	-0.01%
2023/07/18	38	56.11	15	54.27	53.30	23	10,768	0.21%
2023/07/17	29.1	55.80	38.1	57.23	57.30	-9	10,186	-0.09%
2023/07/14	13.2	53.52	24	53.60	53.70	-10.8	9,505	-0.11%
2023/07/13	10	51.83	14.1	51.75	51.00	-4.1	9,074	-0.05%
2023/07/12	2	50.90	26	51.28	50.60	-24	8,779	-0.27%
2023/07/11	75	52.57	81.1	53.26	51.50	-6.1	8,502	-0.07%
2023/07/10	61	50.21	43	50.63	52.10	18	7,151	0.25%
2023/07/07	57	48.98	15	48.03	47.45	42	6,714	0.63%
2023/07/06	83	49.20	93.1	48.78	50.00	-10.1	6,010	-0.17%
2023/07/05	4	46.85	9.5	46.31	45.50	-5.5	5,113	-0.11%
2023/07/04	18.5	44.61	0.2	45.56	45.40	18.3	4,913	0.37%
2023/07/03	8	44.54	1	44.55	44.45	7	4,714	0.15%
2023/06/30	0	0.00	1	43.85	44.25	-1	4,562	-0.02%
2023/06/29	3	43.68	2	43.20	43.35	1	4,455	0.02%
2023/06/28	12	45.04	6	44.65	43.65	6	4,366	0.14%
2023/06/27	20	46.52	15	45.77	44.80	5	4,307	0.12%
2023/06/26	14	46.54	40.9	47.45	48.70	-26.9	3,701	-0.73%
2023/06/21	1	41.80	4.1	43.68	44.30	-3.1	2,798	-0.11%
2023/06/20	7.6	39.83	4	39.95	40.30	3.6	2,432	0.15%
2023/06/19	0	0.00	1	39.05	38.80	-1	2,247	-0.04%
2023/06/16	0	37.75	0	0.00	37.45	0	2,185	0.00%
2023/06/15	1.5	37.85	0	0.00	37.85	1.5	2,158	0.07%
2023/06/14	0	38.25	0	0.00	38.30	0	2,150	0.00%
2023/06/13	2	37.80	0	0.00	37.75	2	2,123	0.09%
2023/06/12	0	0.00	2	38.15	38.25	-2	2,097	-0.10%
2023/06/09	0	0.00	1	37.40	37.50	-1	2,049	-0.05%
2023/06/08	0	0.00	1	37.40	37.00	-1	2,061	-0.05%
2023/06/07	1	37.80	5	37.96	37.70	-4	2,073	-0.19%
2023/06/06	2.7	38.21	7	38.24	38.25	-4.3	2,072	-0.21%
2023/06/05	22	37.99	31	38.10	37.80	-9	2,059	-0.44%
2023/06/02	1	36.70	0	0.00	36.70	1	2,001	0.05%
2023/05/31	0	0.00	5	36.80	36.85	-5	2,079	-0.24%
2023/05/30	11	36.35	0	0.00	36.35	11	2,197	0.50%
2023/05/29	0.1	36.20	0	0.00	36.30	0.1	2,223	0.00%
2023/05/26	0	35.80	1	35.60	35.60	-1	2,240	-0.04%
2023/05/23	0	36.15	10	36.10	36.25	-10	2,336	-0.43%
2023/05/18	0	0.00	2	35.35	35.60	-2	2,423	-0.08%
2023/05/17	2	35.95	0	0.00	35.45	2	2,423	0.08%
2023/05/15	0	0.00	1	34.35	34.35	-1	2,411	-0.04%
2023/05/04	0	0.00	1	35.00	35.20	-1	2,509	-0.04%
2023/04/28	1	35.05	0	0.00	35.10	1	2,645	0.04%
2023/04/27	0	0.00	2	34.05	34.75	-2	2,652	-0.08%
2023/04/26	0	34.05	0	0.00	34.40	0	2,646	0.00%
2023/04/25	0	34.58	0	0.00	34.35	0	2,631	0.00%
2023/04/24	11	35.93	0	36.20	35.90	11	2,590	0.42%
2023/04/21	0	36.30	0	0.00	36.15	0	2,575	0.00%
2023/04/20	1	37.70	9	37.17	37.00	-8	2,548	-0.31%
2023/04/19	1	37.90	0	0.00	37.75	1	2,530	0.04%
2023/04/17	1	38.10	0	0.00	38.15	1	2,508	0.04%
2023/04/14	0	0.00	0	38.65	38.45	0	2,479	0.00%
2023/04/13	1	38.55	0	0.00	38.40	1	2,464	0.04%
2023/04/12	3	38.87	1	38.90	38.90	2	2,446	0.08%
2023/04/11	0	39.10	0.1	39.15	39.00	-0.1	2,438	0.00%
2023/04/10	0	38.91	0	0.00	38.75	0	2,438	0.00%
2023/04/07	0.1	39.50	1	39.20	39.40	-0.9	2,418	-0.04%
2023/04/06	5.2	39.50	0	0.00	39.55	5.2	2,410	0.21%
2023/03/30	0.1	38.75	2	38.90	38.70	-1.9	2,365	-0.08%
2023/03/29	3.1	38.65	3	38.93	38.60	0.1	2,351	0.00%
2023/03/28	14	40.39	20	40.94	39.70	-6	2,267	-0.26%
2023/03/27	21	41.06	14.1	41.09	41.50	6.9	2,000	0.35%
2023/03/24	11	38.59	15	38.88	38.95	-4	1,781	-0.22%
2023/03/22	0	37.50	0	0.00	37.60	0	1,713	0.00%
2023/03/20	0	37.10	1	37.00	37.25	-1	1,729	-0.06%
2023/03/16	0	36.60	0	0.00	36.35	0	1,761	0.00%
2023/03/14	0	37.05	1	37.20	37.00	-1	1,868	-0.05%
2023/03/13	0	36.89	2	36.30	37.30	-2	1,963	-0.10%
2023/03/10	0	0.00	1	37.50	37.40	-1	1,995	-0.05%
2023/03/09	0	0.00	1.3	38.24	38.15	-1.3	2,020	-0.06%
2023/03/08	1	38.55	1	38.50	38.45	0	2,027	0.00%
2023/03/07	1.3	37.92	1	38.45	38.15	0.3	2,013	0.01%
2023/03/06	2	37.55	2	37.65	37.55	0	2,009	0.00%
2023/03/03	1	37.65	0	0.00	37.60	1	2,013	0.05%
2023/03/02	4	38.58	0	0.00	38.45	4	2,013	0.20%
2023/03/01	0	37.55	2	37.05	37.90	-2	2,128	-0.09%
2023/02/24	2	37.70	2	37.63	37.60	0	2,191	0.00%
2023/02/23	0	37.90	5	37.85	38.10	-5	2,218	-0.23%
2023/02/22	1	37.50	1	37.50	37.45	0	2,305	0.00%
2023/02/21	1	38.60	1	38.30	38.45	0	2,324	0.00%
2023/02/20	3	38.88	6	39.06	39.00	-3	2,431	-0.12%
2023/02/16	1	37.60	0	0.00	37.60	1	2,620	0.04%
2023/02/15	0.1	37.00	1	36.75	36.65	-1	2,639	-0.04%
2023/02/14	0	0.00	3	37.20	37.05	-3	2,649	-0.11%
2023/02/13	1	36.60	0	0.00	36.50	1	2,674	0.04%
2023/02/10	5	36.62	23	36.40	36.30	-18	2,691	-0.67%
2023/02/09	3	37.40	0	0.00	37.25	3	2,688	0.11%
2023/02/08	6	37.35	0	0.00	37.55	6	2,710	0.22%
2023/02/07	15	37.18	0	0.00	37.20	15	2,720	0.55%
2023/02/06	0	37.20	0	0.00	37.10	0	2,716	0.00%
2023/02/03	2.1	38.14	0	0.00	37.95	2.1	2,713	0.08%
2023/02/02	0	0.00	20	38.12	38.35	-20	2,707	-0.74%
2023/02/01	0.1	37.75	1	37.70	37.90	-0.9	2,694	-0.03%
2023/01/31	1	36.80	2	37.60	38.00	-1	2,665	-0.04%
2023/01/30	0	0.00	10	36.55	36.35	-10	2,626	-0.38%
2023/01/17	20	35.30	2	35.20	35.30	18	2,624	0.69%
2023/01/16	0	0.00	0	34.40	34.65	0	2,630	0.00%
2023/01/13	0	0.00	8	34.80	34.30	-8	2,642	-0.30%
2023/01/09	0	0.00	6	35.03	35.10	-6	2,749	-0.22%
2023/01/06	3	34.30	0	0.00	34.50	3	2,763	0.11%
2023/01/05	1	35.50	0	35.30	34.00	1	2,815	0.03%
2023/01/04	0	0.00	0.3	34.40	34.40	-0.3	2,830	-0.01%
2023/01/03	5	34.15	0	0.00	34.00	5	2,855	0.18%
2022/12/30	0.1	33.80	0	0.00	33.75	0.1	2,863	0.00%
2022/12/29	1	33.65	0	0.00	33.85	1	2,870	0.03%
2022/12/28	0	34.35	0	0.00	34.20	0	2,889	0.00%
2022/12/27	0	0.00	0	35.10	35.25	0	2,898	0.00%
2022/12/21	0	34.95	0	0.00	34.70	0	3,068	0.00%
2022/12/20	9	35.68	0	0.00	35.10	9	3,112	0.29%
2022/12/19	0	36.00	2.1	36.20	36.10	-2.1	3,194	-0.06%
2022/12/16	1	36.40	0	0.00	36.15	1	3,214	0.03%
2022/12/15	0	0.00	3	36.90	36.75	-3	3,208	-0.09%
2022/12/14	0	0.00	3	36.30	36.55	-3	3,212	-0.09%
2022/12/13	1	35.90	0	0.00	35.85	1	3,212	0.03%
2022/12/12	8.1	35.24	8.1	35.71	36.00	0	3,228	0.00%
2022/12/08	3	36.50	0	0.00	36.50	3	3,232	0.09%
2022/12/07	8	37.18	0	0.00	36.85	8	3,243	0.25%
2022/12/06	7.1	38.26	0	38.60	37.85	7.1	3,268	0.22%
2022/12/05	5	38.88	11.1	38.83	39.40	-6.1	3,330	-0.18%
2022/12/02	2	38.30	11	38.06	38.30	-9	3,271	-0.28%
2022/12/01	0	0.00	0.1	37.55	37.75	-0.1	3,249	0.00%
2022/11/30	10	37.01	0	0.00	36.95	10	3,250	0.31%
2022/11/29	0	36.45	1	36.40	36.60	-1	3,294	-0.03%
2022/11/25	0	36.52	1	36.75	36.65	-1	3,316	-0.03%
2022/11/24	1	36.59	0.7	36.55	36.65	0.3	3,290	0.01%
2022/11/23	42.1	37.15	46.1	36.99	36.60	-4	3,246	-0.12%
2022/11/22	2	38.38	1	38.10	38.70	1	3,034	0.03%
2022/11/21	0.1	37.73	0	0.00	37.60	0.1	2,956	0.00%
2022/11/18	22	38.24	33	38.34	38.10	-11	2,923	-0.38%
2022/11/17	1.1	37.70	2	37.35	37.75	-0.9	2,822	-0.03%
2022/11/16	11.1	37.23	12	37.48	37.40	-0.9	2,798	-0.03%
2022/11/15	26	36.69	3.1	37.06	37.00	22.9	2,721	0.84%
2022/11/14	2	35.40	3	36.03	36.20	-1	2,624	-0.04%
2022/11/11	2	33.85	1	34.65	34.05	1	2,554	0.04%
2022/11/10	2	34.23	0	0.00	33.85	2	2,585	0.08%
2022/11/07	1	33.50	1	33.50	33.30	0	2,663	0.00%
2022/11/04	2	33.25	0	0.00	33.40	2	2,673	0.07%
2022/11/03	6	32.73	3	32.58	32.80	3	2,673	0.11%
2022/11/02	1	32.30	2	32.25	32.15	-1	2,690	-0.04%
2022/11/01	0	0.00	4.1	32.09	32.05	-4.1	2,770	-0.15%
2022/10/28	0	30.85	7	30.95	30.80	-7	2,827	-0.25%
2022/10/26	0	0.00	3	30.65	30.75	-3	2,872	-0.10%
2022/10/25	0	30.85	2	31.00	30.75	-2	2,887	-0.07%
2022/10/24	1	32.20	1	32.35	31.55	0	2,901	0.00%
2022/10/21	0	31.35	5	31.54	31.40	-5	2,936	-0.17%
2022/10/20	2	31.30	0	0.00	31.25	2	2,974	0.07%
2022/10/19	1	32.65	0	0.00	32.25	1	2,972	0.03%
2022/10/14	0	0.00	0	31.40	31.65	0	3,210	0.00%
2022/10/13	0	30.70	30	30.70	30.50	-30	3,314	-0.90%
2022/10/12	2	32.43	0	0.00	32.10	2	3,364	0.06%
2022/10/11	0	32.70	7	32.80	32.55	-7	3,409	-0.21%
2022/10/07	0	0.00	1	34.10	33.95	-1	3,474	-0.03%
2022/10/05	0	0.00	5	34.62	34.10	-5	3,615	-0.14%
2022/10/04	1	33.80	1	33.85	34.00	0	3,647	0.00%
2022/10/03	1	33.45	0	0.00	33.45	1	3,676	0.03%
2022/09/30	1	32.70	0	0.00	33.60	1	3,801	0.03%
2022/09/29	3	32.80	2	32.68	32.55	1	3,888	0.03%
2022/09/28	1	32.18	5	32.21	31.60	-4	3,954	-0.10%
2022/09/27	1	33.05	0.1	32.50	33.40	0.9	4,109	0.02%
2022/09/26	24.2	32.99	0.1	34.85	32.50	24.1	4,227	0.57%
2022/09/23	0	0.00	1	35.80	36.00	-1	4,334	-0.02%
2022/09/22	0	36.55	0	0.00	36.45	0	4,518	0.00%
2022/09/21	0	36.48	1	36.50	36.65	-1	4,602	-0.02%
2022/09/19	0	36.50	3	36.50	36.45	-3	4,946	-0.06%
2022/09/16	3	37.02	1	37.10	37.05	2	5,434	0.04%
2022/09/15	1	36.90	0	0.00	36.70	1	5,680	0.02%
2022/09/14	17	37.09	17	36.61	37.30	0	5,910	0.00%
2022/09/13	12	37.79	11	38.45	37.50	1	6,074	0.02%
2022/09/12	51	39.63	51	39.58	38.40	0	6,270	0.00%
2022/09/07	1.1	35.62	0	0.00	35.60	1.1	6,623	0.02%
2022/09/06	4	36.44	1	36.85	36.20	3	6,747	0.04%
2022/09/05	12	37.86	5	37.12	37.15	7	6,876	0.10%
2022/09/02	3	38.55	3	38.37	38.50	0	7,001	0.00%
2022/09/01	4	38.95	0	0.00	38.75	4	7,237	0.06%
2022/08/31	5.1	39.25	5	39.07	39.30	0.1	7,731	0.00%
2022/08/30	4	38.86	1	39.00	39.10	3	7,886	0.04%
2022/08/29	6	38.40	0	0.00	38.60	6	8,184	0.07%
2022/08/26	0	0.00	1	40.35	39.80	-1	8,492	-0.01%
2022/08/25	1	39.90	0	0.00	39.80	1	9,188	0.01%
2022/08/24	1	39.65	0	0.00	39.40	1	10,137	0.01%
2022/08/23	0	39.85	21	39.51	39.75	-21	11,077	-0.19%
2022/08/22	12	40.61	15	40.07	40.10	-3	11,237	-0.03%
2022/08/19	7.1	41.86	2	41.80	41.60	5.1	11,193	0.05%
2022/08/18	11	41.23	0	0.00	41.35	11	11,158	0.10%
2022/08/17	6	40.85	1	41.60	41.60	5	11,152	0.04%
2022/08/16	0	0.00	1	41.05	40.70	-1	11,130	-0.01%
2022/08/15	1	41.40	1	40.85	40.80	0	11,143	0.00%
2022/08/12	6	40.59	7	40.74	41.20	-1	11,166	-0.01%
2022/08/11	0	39.60	0	0.00	39.70	0	11,140	0.00%
2022/08/10	0	39.13	0	0.00	38.90	0	11,184	0.00%
2022/08/09	2	39.73	0	0.00	39.65	2	11,203	0.02%
2022/08/08	0	39.80	2.1	39.49	40.05	-2.1	11,223	-0.02%
2022/08/05	3	39.80	3	39.80	39.85	0	11,343	0.00%
2022/08/04	8	38.69	5	39.10	39.10	3	11,348	0.03%
2022/08/03	1	38.90	8	38.98	38.75	-7	11,312	-0.06%
2022/08/02	71	39.73	4	39.60	39.20	67	11,308	0.59%
2022/08/01	4	41.11	4	40.85	40.70	0	11,288	0.00%
2022/07/29	4	41.13	4	41.00	41.15	0	11,289	0.00%
2022/07/28	22	40.82	2	41.33	40.30	20	11,278	0.18%
2022/07/27	5	40.87	4	40.83	40.85	1	11,250	0.01%
2022/07/26	5	41.88	14	41.64	41.10	-9	11,223	-0.08%
2022/07/25	5	41.80	0	0.00	41.80	5	11,202	0.04%
2022/07/22	14.1	43.34	20	42.89	42.40	-5.9	11,193	-0.05%
2022/07/21	25.1	42.21	34	42.65	43.45	-8.9	11,161	-0.08%
2022/07/20	12	44.31	135	44.40	44.40	-123	11,102	-1.11%	大賣/鉅額交易
2022/07/19	22	43.78	4	43.78	43.80	18	11,091	0.16%
2022/07/18	2	42.90	10	42.89	43.25	-8	11,075	-0.07%
2022/07/15	11	41.86	10	42.12	41.85	1	11,042	0.01%
2022/07/14	5	41.14	12	41.28	41.65	-7	11,009	-0.06%
2022/07/13	10	41.39	1	41.40	40.80	9	11,000	0.08%
2022/07/12	0.1	39.35	0	0.00	40.45	0.1	10,947	0.00%
2022/07/11	0	0.00	6	40.53	40.55	-6	10,942	-0.05%
2022/07/08	11	41.18	8	40.46	40.85	3	10,944	0.03%
2022/07/07	6	39.42	12	38.70	40.05	-6	10,860	-0.06%
2022/07/06	6	39.18	16	39.03	39.05	-10	10,826	-0.09%
2022/07/05	24	40.42	5	39.80	40.20	19	10,868	0.17%
2022/07/04	15.1	39.71	30.1	39.29	38.85	-15	10,705	-0.14%
2022/07/01	12	40.05	12	41.22	39.90	0	10,667	0.00%
2022/06/30	9.1	42.91	15.2	43.13	42.70	-6.1	10,524	-0.06%
2022/06/29	2	46.47	3.1	46.30	46.15	-1.1	10,373	-0.01%
2022/06/28	27	48.09	18	48.28	47.10	9	10,326	0.09%
2022/06/27	3	49.15	14	48.81	48.65	-11	10,273	-0.11%
2022/06/24	45.1	49.14	57	48.75	48.80	-11.9	10,231	-0.12%
2022/06/23	28	47.40	15	47.15	48.50	13	9,794	0.13%
2022/06/22	13	47.47	12.1	46.67	46.75	1	9,687	0.01%
2022/06/21	1.1	47.40	6.2	46.77	48.60	-5.1	9,599	-0.05%
2022/06/20	4.1	47.04	8	46.90	45.80	-3.9	9,709	-0.04%
2022/06/17	6.1	46.21	0.1	45.65	46.80	6	9,488	0.06%
2022/06/16	15.1	48.49	17	48.56	47.15	-1.9	9,363	-0.02%
2022/06/15	11	47.61	0	0.00	47.35	11	9,158	0.12%
2022/06/14	2.3	47.71	5	47.78	48.40	-2.8	9,169	-0.03%
2022/06/13	20	48.92	8	48.70	48.10	12	9,114	0.13%
2022/06/10	12	50.16	31	50.40	50.60	-19	9,056	-0.21%
2022/06/09	59.4	50.28	22	50.53	50.50	37.4	8,894	0.42%
2022/06/08	1.1	48.75	2	48.90	48.70	-0.9	8,469	-0.01%
2022/06/07	44.1	49.20	18	49.06	48.80	26.1	8,479	0.31%
2022/06/06	14.2	50.13	26.2	50.35	50.00	-12	8,288	-0.14%
2022/06/02	30.2	51.36	22	51.49	50.60	8.2	8,129	0.10%
2022/06/01	77	50.09	58	50.21	50.00	19	7,600	0.25%
2022/05/31	170	49.14	164	49.51	50.30	6	6,714	0.09%	大買/大賣/
2022/05/30	4	44.99	7	45.16	45.80	-3	5,834	-0.05%
2022/05/25	1	42.75	1	43.20	43.20	0	5,965	0.00%
2022/05/24	0	0.00	0	42.85	42.45	0	6,230	0.00%
2022/05/23	1	43.70	0	0.00	43.55	1	6,396	0.02%
2022/05/20	26	43.96	25	43.90	44.05	1	6,548	0.02%
2022/05/17	2	42.90	1	42.85	43.10	1	6,691	0.01%
2022/05/13	26	42.33	27	42.32	41.95	-1	6,828	-0.01%
2022/05/11	0	0.00	1	40.80	40.85	-1	6,905	-0.01%
2022/05/10	3	40.00	1	41.30	41.50	2	7,104	0.03%
2022/05/09	0.1	41.10	1	40.85	40.75	-0.9	7,344	-0.01%
2022/05/06	0	41.60	2	41.75	42.25	-2	7,460	-0.03%
2022/04/29	0	41.80	0	0.00	41.55	0	8,241	0.00%
2022/04/27	2	41.05	1.2	40.56	41.85	0.8	8,699	0.01%
2022/04/25	0	41.85	2	42.50	42.10	-2	9,042	-0.02%
2022/04/22	1	43.85	2	44.10	43.55	-1	9,409	-0.01%
2022/04/21	0	45.70	2	45.60	45.45	-2	9,586	-0.02%
2022/04/20	5	46.33	3	46.20	46.35	2	9,805	0.02%
2022/04/19	2	45.90	2.3	45.64	45.50	-0.3	10,088	0.00%
2022/04/18	5	45.56	4	45.40	45.30	1	10,580	0.01%
2022/04/15	0	46.19	4.1	46.49	45.50	-4	10,885	-0.04%
2022/04/14	5	47.02	0	0.00	47.00	5	11,347	0.04%
2022/04/13	2	46.50	2	46.73	47.05	0	11,752	0.00%
2022/04/12	12	45.68	13	45.72	45.75	-1	12,277	-0.01%
2022/04/11	7	45.99	13	46.14	45.75	-6	13,037	-0.05%
2022/04/08	2	48.30	1	48.25	48.00	1	13,488	0.01%
2022/04/07	2	49.45	16	48.75	48.15	-14	14,407	-0.10%
2022/04/06	2	49.25	0	0.00	49.65	2	15,531	0.01%
2022/04/01	3	50.40	12	50.49	50.40	-9	16,793	-0.05%
2022/03/31	0	51.28	0	0.00	51.30	0	19,660	0.00%
2022/03/30	8	53.06	6	52.60	52.00	2	20,665	0.01%
2022/03/29	17	52.79	7	52.63	53.00	10	21,925	0.05%
2022/03/28	0	51.35	0	0.00	51.90	0	22,116	0.00%
2022/03/24	0	51.15	0	0.00	51.10	0	22,424	0.00%
2022/03/23	13	52.45	2	52.40	52.40	11	22,703	0.05%
2022/03/22	0	51.00	0	0.00	51.10	0	22,945	0.00%
2022/03/21	4	51.08	4	51.50	51.10	0	24,027	0.00%
2022/03/18	1	51.09	1	51.00	51.60	0	25,459	0.00%
2022/03/17	0	50.00	23	50.29	50.50	-23	26,729	-0.09%
2022/03/16	3	48.17	23	48.81	48.35	-20	26,812	-0.07%
2022/03/15	16	48.09	0	0.00	47.80	16	27,012	0.06%
2022/03/14	4	50.40	11	49.86	50.00	-7	27,261	-0.03%
2022/03/11	1	49.90	6	50.08	49.60	-5	27,802	-0.02%
2022/03/10	7	50.26	21	50.20	50.50	-14	28,360	-0.05%
2022/03/09	1	49.55	0	0.00	49.60	1	28,893	0.00%
2022/03/08	19.1	49.25	30	49.62	49.10	-10.9	30,203	-0.04%
2022/03/07	6	50.30	1	50.30	50.40	5	30,733	0.02%
2022/03/04	8	52.73	11	52.75	52.40	-3	31,520	-0.01%
2022/03/03	18	53.97	1	53.30	53.80	17	32,830	0.05%
2022/03/02	8	53.71	1	53.30	53.70	7	33,938	0.02%
2022/03/01	1	53.40	10	53.50	53.40	-9	35,137	-0.03%
2022/02/25	13	52.73	11	52.82	52.30	2	37,255	0.01%
2022/02/24	14	53.10	14	53.33	52.60	0	40,766	0.00%
2022/02/23	4	56.48	10.7	56.36	56.60	-6.6	42,878	-0.02%
2022/02/22	6	54.60	2	54.80	54.80	4	43,918	0.01%
2022/02/21	2.1	56.55	2	56.25	56.40	0.1	45,811	0.00%
2022/02/18	1.1	57.48	11.4	56.50	57.20	-10.3	46,154	-0.02%
2022/02/17	4.2	57.85	3.5	57.54	57.50	0.6	46,513	0.00%
2022/02/16	6.1	58.32	8	58.35	58.00	-1.9	47,318	0.00%
2022/02/15	1	58.20	9	57.98	57.30	-8	47,641	-0.02%
2022/02/14	15.3	58.01	10	57.41	57.20	5.3	47,884	0.01%
2022/02/11	3	60.47	7	59.83	60.50	-4	48,076	-0.01%
2022/02/10	6.1	60.15	3	60.23	59.80	3.1	48,477	0.01%
2022/02/09	8	60.44	3	60.83	60.80	5	48,567	0.01%
2022/02/08	5.1	59.74	19	60.21	59.70	-13.9	48,745	-0.03%
2022/02/07	2	57.80	8	57.85	60.00	-6	49,269	-0.01%
2022/01/26	17	58.49	22	58.63	58.40	-5	49,721	-0.01%
2022/01/25	5	59.56	1	60.30	58.70	4	50,911	0.01%
2022/01/24	14	60.72	25	59.54	61.00	-11	51,498	-0.02%
2022/01/21	17	60.34	16	60.95	59.80	1	52,429	0.00%
2022/01/20	16	62.08	3	61.43	62.00	13	53,055	0.02%
2022/01/19	1.1	61.40	2	60.90	61.00	-1	53,683	0.00%
2022/01/18	12	61.79	8	61.89	61.60	4	54,666	0.01%
2022/01/17	26	63.63	28	63.66	63.20	-2	55,207	0.00%
2022/01/14	16	61.46	8	61.35	61.40	8	55,154	0.01%
2022/01/13	16	62.04	12	61.77	61.60	4	55,372	0.01%
2022/01/12	25	63.39	23	63.78	62.80	2	55,322	0.00%
2022/01/11	57	62.64	45	63.12	63.40	12	55,071	0.02%
2022/01/10	9	64.57	13	65.04	66.50	-4	54,632	-0.01%
2022/01/07	43.5	66.36	23	67.74	65.50	20.5	54,392	0.04%
2022/01/06	17	68.74	23	68.42	69.00	-6	53,960	-0.01%
2022/01/05	32.2	68.65	35.1	69.89	68.50	-2.9	53,581	-0.01%
2022/01/04	40	71.31	15	72.04	70.30	25	53,064	0.05%
2022/01/03	32.2	70.95	14.1	71.74	70.50	18.1	52,246	0.03%
2021/12/30	34.1	71.64	23.1	71.82	71.10	11	51,688	0.02%
2021/12/29	63	76.33	53.1	75.28	74.60	9.9	50,773	0.02%
2021/12/28	17	78.74	25.7	78.21	78.80	-8.7	49,592	-0.02%
2021/12/27	270.2	76.76	249.8	76.68	79.40	20.5	48,366	0.04%	大買/大賣/
2021/12/24	52.4	70.40	67	71.27	73.20	-14.6	45,544	-0.03%
2021/12/23	12	65.58	245.8	66.50	66.60	-233.8	44,612	-0.52%	大賣/鉅額交易
2021/12/22	24	60.82	4.3	61.75	60.60	19.7	43,443	0.05%
2021/12/21	19	60.50	18	60.77	60.70	1	43,194	0.00%
2021/12/20	15.2	59.82	21	60.03	59.50	-5.8	43,139	-0.01%
2021/12/17	34	60.25	11	60.45	59.90	23	43,014	0.05%
2021/12/16	10	60.90	5	61.38	60.80	5	42,667	0.01%
2021/12/15	59.1	60.72	63.1	60.79	60.20	-4	42,222	-0.01%
2021/12/14	68.1	61.26	52.8	64.16	58.80	15.3	41,165	0.04%
2021/12/13	189.9	61.60	107.2	62.42	65.10	82.6	39,739	0.21%	大買/大賣/
2021/12/10	2	58.05	4.1	59.05	59.20	-2.1	38,546	-0.01%
2021/12/09	5.1	58.65	6.1	58.14	58.40	-1	38,445	0.00%
2021/12/08	12	57.88	22.7	57.92	57.80	-10.7	38,359	-0.03%
2021/12/07	43.4	58.32	32	57.81	57.30	11.4	38,225	0.03%
2021/12/06	43.4	60.09	39	59.98	60.10	4.4	38,178	0.01%
2021/12/03	49	59.61	37	59.61	58.80	12	38,406	0.03%
2021/12/02	323.1	61.47	357.7	61.29	58.90	-34.6	38,061	-0.09%	大買/大賣/
2021/12/01	81.2	59.14	55	59.19	59.30	26.2	37,228	0.07%
2021/11/30	130.8	59.46	70.3	59.59	58.40	60.5	36,781	0.16%	大買/
2021/11/29	84	58.42	88.1	58.57	58.10	-4	36,132	-0.01%
2021/11/26	111.8	56.48	89.3	56.63	56.20	22.5	35,381	0.06%	大買/
2021/11/25	68	61.09	59.1	60.87	59.80	8.9	34,391	0.03%
2021/11/24	121	60.41	249	60.11	59.90	-128	33,367	-0.38%	大買/大賣/鉅額交易
2021/11/23	423.4	60.01	437	60.62	58.00	-13.6	31,285	-0.04%	大買/大賣/
2021/11/22	583.5	58.49	458.8	58.65	60.20	124.6	27,831	0.45%	大買/大賣/鉅額交易
2021/11/19	29.1	52.89	94.3	54.74	55.90	-65.2	25,730	-0.25%
2021/11/18	93.4	51.87	171.2	52.10	50.90	-77.7	24,571	-0.32%	大賣/
2021/11/17	11	47.50	8	48.02	48.95	3	22,569	0.01%
2021/11/16	29.3	44.02	11	44.03	44.50	18.3	22,202	0.08%
2021/11/15	35.1	45.00	36	44.94	45.00	-1	21,760	0.00%
2021/11/12	23	42.71	13	43.46	42.50	10	20,994	0.05%
2021/11/11	22	43.10	9	42.28	41.90	13	20,704	0.06%
2021/11/10	9.3	42.01	24	42.32	42.30	-14.8	20,562	-0.07%
2021/11/09	23.2	44.12	20	43.70	43.05	3.2	20,345	0.02%
2021/11/08	10	43.55	12	43.46	43.30	-2	19,935	-0.01%
2021/11/05	18.1	43.30	18.5	43.58	44.25	-0.4	19,840	0.00%
2021/11/04	46.1	44.92	40	45.47	44.05	6.1	19,551	0.03%
2021/11/03	31.4	44.77	23.1	44.62	44.05	8.3	19,115	0.04%
2021/11/02	107.5	48.68	49.1	46.27	46.00	58.4	18,691	0.31%	大買/
2021/11/01	43	46.01	56.5	46.26	47.15	-13.5	17,461	-0.08%
2021/10/29	26	43.87	60	43.18	42.90	-34	17,005	-0.20%
2021/10/28	15	42.38	34.7	42.35	43.30	-19.7	16,930	-0.12%
2021/10/27	64	40.58	140	40.88	41.50	-76	16,440	-0.46%	大賣/
2021/10/26	34	39.63	26.3	39.60	39.35	7.8	15,907	0.05%
2021/10/25	56	37.02	69	36.35	37.20	-13	15,100	-0.09%
2021/10/22	35	34.11	1	35.00	35.00	34	14,817	0.23%
2021/10/21	11	34.09	37	34.01	34.35	-26	15,629	-0.17%
2021/10/20	1	32.60	1	33.25	33.15	0	16,319	0.00%
2021/10/19	14	32.09	22	32.09	32.10	-8	17,313	-0.05%
2021/10/18	4	31.35	0	0.00	31.60	4	17,486	0.02%
2021/10/14	0	0.00	9	29.80	30.65	-9	17,911	-0.05%
2021/10/13	1	29.70	0	0.00	29.75	1	18,245	0.01%
2021/10/12	1	31.00	0	0.00	30.50	1	18,708	0.01%
2021/10/08	0	0.00	5	32.00	31.40	-5	18,897	-0.03%
2021/10/07	1	31.80	3	31.30	31.75	-2	19,261	-0.01%
2021/10/06	3	31.15	1	31.35	30.85	2	19,944	0.01%
2021/10/05	5	30.20	0	0.00	31.20	5	21,018	0.02%
2021/10/04	0	0.00	1	30.90	30.60	-1	21,183	0.00%
2021/10/01	2	31.35	9	31.52	31.00	-7	21,362	-0.03%
2021/09/30	17	32.00	1	32.40	32.45	16	21,454	0.07%
2021/09/29	8	33.09	9	32.92	32.70	-1	21,726	0.00%
2021/09/28	0	0.00	3	34.55	34.40	-3	22,125	-0.01%
2021/09/27	18	34.66	8	35.08	35.15	10	22,318	0.04%
2021/09/24	1	33.40	0	0.00	33.60	1	22,235	0.00%
2021/09/22	11	33.18	0	0.00	33.80	11	22,122	0.05%
2021/09/16	0	0.00	8	34.05	34.05	-8	22,044	-0.04%
2021/09/15	9	34.24	0	0.00	34.60	9	22,044	0.04%
2021/09/14	8	34.73	1	34.70	34.25	7	22,006	0.03%
2021/09/13	14	35.54	12	35.58	35.00	2	21,963	0.01%
2021/09/10	25	35.11	8	35.16	35.05	17	21,796	0.08%
2021/09/09	29	34.93	12	34.84	35.10	17	21,640	0.08%
2021/09/08	31	35.90	66.1	35.83	35.80	-35.1	21,064	-0.17%
2021/09/07	19	34.39	3	34.32	34.50	16	20,233	0.08%
2021/09/06	12.1	35.76	18	35.65	35.70	-5.9	19,932	-0.03%
2021/09/03	2	34.88	12	34.72	34.60	-10	19,723	-0.05%
2021/09/02	7	33.84	18	34.73	35.05	-11	19,553	-0.06%
2021/09/01	27	35.13	16	35.15	35.05	11	19,291	0.06%
2021/08/31	11	34.15	1	34.20	34.90	10	18,676	0.05%
2021/08/30	3	34.70	6	34.71	34.95	-3	18,520	-0.02%
2021/08/27	10	33.70	0	0.00	34.20	10	18,296	0.05%
2021/08/26	11	33.42	12	33.45	33.95	-1	18,220	-0.01%
2021/08/25	15	33.42	71	33.26	33.30	-56	18,089	-0.31%
2021/08/24	12	32.16	5	32.22	32.10	7	17,832	0.04%
2021/08/23	2	31.85	6	32.00	32.00	-4	17,822	-0.02%
2021/08/20	7	30.81	1	30.30	30.80	6	18,063	0.03%
2021/08/19	0	0.00	6	31.20	30.60	-6	18,015	-0.03%
2021/08/18	51	31.18	7.4	30.29	31.45	43.6	17,955	0.24%
2021/08/17	1	31.60	0	0.00	30.20	1	17,881	0.01%
2021/08/13	6	31.20	2	32.35	30.90	4	17,571	0.02%
2021/08/12	2	32.33	1	32.30	32.25	1	17,435	0.01%
2021/08/11	20	31.75	37	32.15	31.50	-17	17,353	-0.10%
2021/08/10	1	32.50	5	32.74	32.70	-4	17,194	-0.02%
2021/08/09	2	33.05	19	33.23	32.90	-17	17,162	-0.10%
2021/08/06	5	34.50	11	34.31	34.20	-6	16,985	-0.04%
2021/08/05	5	35.22	4	35.15	35.35	1	16,826	0.01%
2021/08/04	55.4	34.72	21.1	35.18	35.20	34.3	16,783	0.20%
2021/08/03	130.1	35.36	84	35.49	35.25	46.1	16,579	0.28%	大買/
2021/08/02	39	33.14	62	32.96	33.95	-23	15,619	-0.15%
2021/07/30	33	32.53	18	32.66	31.90	15	15,409	0.10%
2021/07/29	41	33.30	29	33.63	33.20	12	15,081	0.08%
2021/07/28	44	33.06	31	32.14	33.10	13	14,744	0.09%
2021/07/27	61	35.98	132	36.70	34.50	-71	14,372	-0.49%	大賣/
2021/07/26	621	36.23	541.9	36.01	36.85	79.1	13,250	0.60%	大買/大賣/
2021/07/23	395	34.23	432	34.46	33.50	-37	12,168	-0.30%	大買/大賣/
2021/07/22	65	32.84	86	32.52	32.25	-21	11,089	-0.19%
2021/07/21	17	32.15	15	31.84	31.80	2	10,951	0.02%
2021/07/20	8	31.68	3	32.12	31.60	5	10,773	0.05%
2021/07/19	20.1	32.91	21	32.67	32.85	-1	10,488	-0.01%
2021/07/16	11	32.35	28	32.49	33.50	-17	10,219	-0.17%
2021/07/15	7	31.87	16	31.49	32.20	-9	9,787	-0.09%
2021/07/14	21	31.29	22	30.86	31.85	-1	9,616	-0.01%
2021/07/13	72	31.75	13	31.11	30.60	59	9,333	0.63%
2021/07/12	189	31.08	415.1	30.60	32.70	-226.1	8,683	-2.60%	大買/大賣/鉅額交易
2021/07/09	200.1	29.65	1	29.50	29.75	199.1	7,700	2.59%	大買/鉅額交易
2021/07/08	3	29.47	10	29.16	29.15	-7	7,673	-0.09%
2021/07/07	1	29.05	17	28.89	28.65	-16	7,633	-0.21%
2021/07/06	19	28.94	15	28.68	28.70	4	7,628	0.05%
2021/07/05	15	29.36	36.1	28.54	29.60	-21.1	8,143	-0.26%
2021/07/02	12	27.10	12	27.21	27.10	0	8,141	0.00%
2021/07/01	2	26.83	31	26.47	26.85	-29	8,055	-0.36%
2021/06/30	1	25.50	2.2	25.65	25.55	-1.2	8,003	-0.02%
2021/06/29	0	0.00	1.6	25.78	25.55	-1.6	8,133	-0.02%
2021/06/28	5	25.67	30	25.55	25.80	-25	8,426	-0.30%
2021/06/25	0	0.00	9	25.43	25.30	-9	8,628	-0.10%
2021/06/24	7	24.96	1	25.20	25.15	6	8,691	0.07%
2021/06/23	23	26.26	49	26.11	26.45	-26	8,696	-0.30%
2021/06/22	13	25.83	31	25.70	25.75	-18	9,034	-0.20%
2021/06/21	0	25.50	1	25.80	25.80	-1	9,128	-0.01%
2021/06/18	31	25.90	0	0.00	25.55	31	9,212	0.34%
2021/06/17	1	25.55	2	25.65	25.75	-1	9,437	-0.01%
2021/06/16	1	25.35	0	0.00	25.55	1	9,866	0.01%
2021/06/15	30	25.45	2	25.45	25.30	28	10,129	0.28%
2021/06/11	44.1	25.63	350	25.71	25.25	-305.9	10,181	-3.00%	大賣/鉅額交易
2021/06/10	8	27.29	16	27.58	27.60	-8	9,897	-0.08%
2021/06/09	6	27.33	5	27.10	27.10	1	9,890	0.01%
2021/06/08	5	27.15	35	27.16	27.05	-30	9,974	-0.30%
2021/06/07	5	26.94	5	26.90	26.90	0	10,093	0.00%
2021/06/04	0	0.00	3	26.92	26.90	-3	10,082	-0.03%
2021/06/03	204	26.92	36.4	27.18	26.80	167.6	10,107	1.66%	大買/鉅額交易
2021/06/02	41	26.96	50	27.25	27.20	-9	10,094	-0.09%
2021/06/01	168	27.00	10	26.96	26.95	158	10,036	1.57%	大買/鉅額交易
2021/05/31	8	26.89	6.7	26.91	26.90	1.4	10,033	0.01%
2021/05/28	26	26.97	7	27.19	27.15	19	10,001	0.19%
2021/05/27	2	25.60	3	25.67	25.70	-1	9,780	-0.01%
2021/05/26	9	25.67	9	25.69	25.70	0	9,824	0.00%
2021/05/25	2	25.43	2	25.35	25.35	0	9,895	0.00%
2021/05/24	0	0.00	2	24.75	25.20	-2	10,065	-0.02%
2021/05/21	1.3	24.44	0	0.00	24.60	1.3	10,132	0.01%
2021/05/19	1	23.85	11	24.30	24.45	-10	10,338	-0.10%
2021/05/18	25	23.07	18	23.74	24.15	7	10,530	0.07%
2021/05/17	7	23.43	0	0.00	22.40	7	10,595	0.07%
2021/05/14	16	24.45	0	0.00	24.00	16	10,546	0.15%
2021/05/13	3	24.37	4	24.21	24.20	-1	10,585	-0.01%
2021/05/12	5	25.00	14	25.57	24.70	-9	10,569	-0.09%
2021/05/11	3	27.00	14	26.86	26.55	-11	10,587	-0.10%
2021/05/10	8	27.55	2	27.95	27.90	6	10,513	0.06%
2021/05/07	1	27.35	3	27.23	27.35	-2	10,485	-0.02%
2021/05/06	2	25.95	0	0.00	25.85	2	10,462	0.02%
2021/05/05	0	0.00	1	25.65	25.50	-1	10,442	-0.01%
2021/05/04	2	25.63	1	25.15	25.60	1	10,514	0.01%
2021/05/03	17	27.34	2	27.20	26.90	15	10,491	0.14%
2021/04/29	0	0.00	2	28.48	28.15	-2	10,423	-0.02%
2021/04/28	1	28.20	7	28.24	28.60	-6	10,438	-0.06%
2021/04/27	36	28.25	5	28.15	28.20	31	10,458	0.30%
2021/04/26	2	28.65	4	28.58	28.65	-2	10,405	-0.02%
2021/04/23	10	27.50	1	27.90	27.70	9	10,388	0.09%
2021/04/22	5.7	28.24	8	28.45	27.60	-2.4	10,447	-0.02%
2021/04/21	20	28.40	6	28.40	28.30	14	10,542	0.13%
2021/04/20	0	28.35	0	0.00	28.65	0	10,545	0.00%
2021/04/19	5	28.19	25	28.13	28.50	-20	10,572	-0.19%
2021/04/16	11	28.10	25	28.28	28.25	-14	10,665	-0.13%
2021/04/15	1	27.70	11	27.72	27.70	-10	10,711	-0.09%
2021/04/14	8.1	28.63	2	28.58	27.90	6.1	10,749	0.06%
2021/04/13	14	29.19	18	29.19	28.70	-4	10,927	-0.04%
2021/04/12	24	29.69	10	29.75	29.75	14	11,308	0.12%
2021/04/09	64.1	30.18	95	31.12	29.60	-30.9	11,947	-0.26%
2021/04/08	105.2	30.53	34	30.50	30.90	71.2	12,027	0.59%	大買/
2021/04/07	0	0.00	3.4	27.78	28.10	-3.4	11,542	-0.03%
2021/04/06	2	27.25	9	27.36	27.35	-7	11,432	-0.06%
2021/04/01	13	26.93	12	27.03	27.05	1	11,418	0.01%
2021/03/31	32	27.08	18	26.78	26.70	14	11,300	0.12%
2021/03/30	14	27.86	20	27.96	27.95	-6	11,016	-0.05%
2021/03/29	3	27.32	3	27.42	27.30	0	10,850	0.00%
2021/03/26	2	27.35	10	27.29	27.25	-8	10,830	-0.07%
2021/03/25	61	28.28	54.1	28.14	27.20	6.9	10,817	0.06%
2021/03/24	5.1	27.30	9.3	27.12	27.45	-4.2	10,479	-0.04%
2021/03/23	19	26.67	15	26.83	26.85	4	10,356	0.04%
2021/03/22	10	27.50	2	26.95	26.75	8	10,288	0.08%
2021/03/19	22	26.80	19	27.07	27.20	3	10,123	0.03%
2021/03/18	6	26.46	16	26.46	26.50	-10	9,739	-0.10%
2021/03/17	5	25.71	1.7	25.96	26.10	3.3	9,588	0.03%
2021/03/16	15	26.14	10	25.80	25.70	5	9,729	0.05%
2021/03/15	0	0.00	7	25.59	25.90	-7	9,881	-0.07%
2021/03/12	3	26.00	18	25.93	25.50	-15	9,969	-0.15%
2021/03/11	6	25.02	32	25.44	25.70	-26	9,966	-0.26%
2021/03/10	2	24.53	1	24.70	24.60	1	9,989	0.01%
2021/03/09	9	24.04	15	24.35	24.55	-6	10,186	-0.06%
2021/03/08	14	24.53	0	0.00	24.35	14	10,719	0.13%
2021/03/05	5	24.70	6	24.65	24.65	-1	11,068	-0.01%
2021/03/04	8	25.06	5	24.95	24.95	3	11,414	0.03%
2021/03/03	16	24.74	8	24.85	24.95	8	11,482	0.07%
2021/03/02	3	24.88	1	25.50	24.60	2	11,645	0.02%
2021/02/26	17	24.96	15	25.34	25.30	2	11,756	0.02%
2021/02/25	1	25.25	2	25.70	25.25	-1	11,837	-0.01%
2021/02/24	6	25.64	3	26.28	25.40	3	11,988	0.03%
2021/02/23	12	26.14	8.1	26.17	26.35	3.9	11,981	0.03%
2021/02/22	7	25.80	0	0.00	26.15	7	12,074	0.06%
2021/02/19	7	25.88	20	25.70	25.70	-13	12,055	-0.11%
2021/02/18	22	26.89	7.1	26.57	26.25	14.9	12,131	0.12%
2021/02/17	0	25.80	1	26.05	26.05	-1	12,121	-0.01%
2021/02/04	2	25.95	12	25.96	25.95	-10	12,680	-0.08%
2021/02/02	8	25.74	15	25.90	25.45	-7	13,386	-0.05%
2021/02/01	2	24.75	4	25.00	24.85	-2	14,406	-0.01%
2021/01/29	0	0.00	3	25.33	25.15	-3	14,806	-0.02%
2021/01/28	7	25.49	7	25.19	25.15	0	14,904	0.00%
2021/01/27	0	0.00	2	24.80	24.85	-2	15,139	-0.01%
2021/01/26	1	24.80	8	24.96	24.80	-7	15,196	-0.05%
2021/01/25	3	24.47	3	24.70	24.85	0	15,185	0.00%
2021/01/22	0	0.00	1	24.10	23.95	-1	15,139	-0.01%
2021/01/21	0	0.00	3	23.57	23.35	-3	15,182	-0.02%
2021/01/20	12	23.07	3	23.47	23.05	9	15,175	0.06%
2021/01/18	3	23.87	3	23.73	23.75	0	15,108	0.00%
2021/01/15	2	24.08	3	24.35	24.05	-1	15,123	-0.01%
2021/01/14	0.1	24.70	21	23.93	24.80	-20.9	15,096	-0.14%
2021/01/13	2	24.80	0	0.00	24.70	2	15,049	0.01%
2021/01/12	1	25.05	0	0.00	24.75	1	15,234	0.01%
2021/01/11	8	24.88	8	25.03	25.20	0	15,393	0.00%
2021/01/08	1	24.00	1	23.90	23.90	0	15,538	0.00%
2021/01/07	10	24.38	8	24.31	24.30	2	15,576	0.01%
2021/01/06	15	25.26	18	24.49	24.45	-3	15,510	-0.02%
2021/01/05	41	25.91	33	26.01	25.75	8	15,273	0.05%
2021/01/04	82	28.12	68	28.16	27.80	14	14,962	0.09%
2020/12/31	31	27.14	128.3	27.61	27.50	-97.3	14,568	-0.67%	大賣/
2020/12/30	0	0.00	36	26.03	26.10	-36	14,136	-0.25%
2020/12/29	12	26.26	25	25.88	25.90	-13	14,326	-0.09%
2020/12/28	3	25.80	4	26.06	26.10	-1	14,586	-0.01%
2020/12/25	1	25.45	7	25.41	25.40	-6	14,543	-0.04%
2020/12/23	26	25.05	2	25.40	25.45	24	14,752	0.16%
2020/12/22	1	24.70	7	25.12	24.65	-6	15,000	-0.04%
2020/12/21	4	25.30	0	0.00	25.20	4	15,175	0.03%
2020/12/18	2	25.25	1	25.85	25.25	1	15,504	0.01%
2020/12/17	1	25.70	9	25.63	25.75	-8	15,653	-0.05%
2020/12/16	10	25.85	3	25.75	25.70	7	15,755	0.04%
2020/12/15	1	25.40	0	0.00	25.30	1	15,938	0.01%
2020/12/14	3	25.62	40	25.50	25.45	-37	16,493	-0.22%
2020/12/11	3	25.72	2	25.43	25.35	1	17,086	0.01%
2020/12/10	45	26.47	7	26.95	26.20	38	17,026	0.22%
2020/12/09	54	26.74	13	26.71	26.80	41	16,917	0.24%
2020/12/08	5	26.30	19	26.22	26.30	-14	16,901	-0.08%
2020/12/07	13	25.99	4	25.94	25.75	9	17,114	0.05%
2020/12/04	30	25.69	3	26.00	25.65	27	17,178	0.16%
2020/12/03	3	26.00	4	26.01	25.90	-1	17,163	-0.01%
2020/12/02	48	26.02	31	26.26	25.90	17	17,221	0.10%
2020/12/01	13	26.56	23	27.32	27.40	-10	16,952	-0.06%
2020/11/30	36	26.49	35	26.51	26.45	1	16,989	0.01%
2020/11/27	2	26.00	4	25.88	26.00	-2	16,838	-0.01%
2020/11/26	6	26.01	7	26.00	25.95	-1	16,774	-0.01%
2020/11/25	11	26.01	1	25.70	25.90	10	16,702	0.06%
2020/11/24	9	25.62	3	25.65	25.45	6	16,736	0.04%
2020/11/23	9	26.11	15	25.86	25.90	-6	16,634	-0.04%
2020/11/20	12	25.75	8	25.86	25.90	4	16,545	0.02%
2020/11/19	13	25.98	37	25.94	25.60	-24	16,404	-0.15%
2020/11/18	3	25.50	3	25.57	25.55	0	16,242	0.00%
2020/11/17	9	25.66	1	25.50	25.50	8	16,190	0.05%
2020/11/16	2	25.40	12	25.23	25.40	-10	16,241	-0.06%
2020/11/13	111	26.17	102	26.04	25.40	9	16,136	0.06%	大買/大賣/
2020/11/12	21	25.50	13	25.54	25.55	8	15,588	0.05%
2020/11/11	13	25.43	107	25.30	25.80	-94	15,443	-0.61%	大賣/
2020/11/10	110	25.44	10	25.51	25.65	100	15,136	0.66%	大買/
2020/11/09	84	25.58	65	25.60	25.45	19	14,738	0.13%
2020/11/06	5	24.35	7	24.17	24.05	-2	13,787	-0.01%
2020/11/05	5	23.86	3	24.12	23.80	2	13,374	0.01%
2020/11/04	8	24.20	19	23.94	24.15	-11	13,225	-0.08%
2020/11/02	2	22.30	0	0.00	22.60	2	12,862	0.02%
2020/10/30	2	22.85	7	22.95	22.50	-5	12,787	-0.04%
2020/10/29	16	23.05	7	23.12	23.05	9	12,790	0.07%
2020/10/28	0	0.00	1	23.90	23.50	-1	12,706	-0.01%
2020/10/27	1	23.70	1	23.80	23.70	0	12,616	0.00%
2020/10/26	5	23.94	3	23.73	23.80	2	12,579	0.02%
2020/10/22	2	24.03	2	23.68	23.70	0	12,426	0.00%
2020/10/21	4	24.31	21	23.98	23.95	-17	12,368	-0.14%
2020/10/20	27	24.18	15	24.11	24.25	12	12,191	0.10%
2020/10/19	5	23.91	2	23.75	23.70	3	11,909	0.03%
2020/10/16	8	23.51	28	23.59	23.75	-20	11,684	-0.17%
2020/10/15	5	23.10	1	22.75	23.25	4	11,341	0.04%
2020/10/14	15	23.43	2	23.33	23.15	13	11,182	0.12%
2020/10/13	4	23.16	6	23.22	23.25	-2	11,078	-0.02%
2020/10/12	16	23.52	7	23.36	23.15	9	10,932	0.08%
2020/10/08	35	24.53	4	24.38	24.10	31	10,798	0.29%
2020/10/07	11	24.56	76	24.61	24.90	-65	10,403	-0.62%
2020/10/06	11	24.12	19	24.12	24.30	-8	9,940	-0.08%
2020/10/05	21	23.98	3	23.93	23.85	18	9,677	0.19%
2020/09/30	22	23.03	3	23.00	23.15	19	9,333	0.20%
2020/09/29	6	23.14	12	23.18	22.90	-6	9,299	-0.06%
2020/09/28	14	22.69	5	22.80	22.80	9	9,225	0.10%
2020/09/25	6	22.25	4	21.79	22.10	2	9,048	0.02%
2020/09/24	16	23.48	27	23.58	23.35	-11	8,732	-0.13%
2020/09/23	33	23.58	5	23.90	23.90	28	8,482	0.33%
2020/09/22	20	22.10	2	22.65	23.05	18	8,076	0.22%
2020/09/21	1	23.00	11	23.09	22.95	-10	7,808	-0.13%
2020/09/18	16	23.77	5	23.70	23.70	11	7,652	0.14%
2020/09/17	212	24.48	236	24.85	24.45	-24	7,420	-0.32%	大買/大賣/
2020/09/16	21	24.22	23	24.52	24.90	-2	6,735	-0.03%
2020/09/15	0	0.00	2	23.45	23.50	-2	6,104	-0.03%
2020/09/14	25	22.74	23	23.00	23.00	2	6,058	0.03%
2020/09/11	32	23.53	16	24.06	23.25	16	6,000	0.27%
2020/09/10	29	24.41	13	24.02	23.90	16	5,929	0.27%
2020/09/09	8	23.46	45	24.01	24.60	-37	5,562	-0.67%
2020/09/08	4	23.63	14	23.43	23.90	-10	5,395	-0.19%
2020/09/07	60	24.02	11	23.54	23.80	49	5,279	0.93%
2020/09/04	14	23.43	9	23.34	23.80	5	5,070	0.10%
2020/09/03	18	22.86	15	23.17	23.90	3	4,904	0.06%
2020/09/02	2	21.60	5	22.02	22.00	-3	4,534	-0.07%
2020/08/31	4	21.50	2	21.40	21.35	2	4,373	0.05%
2020/08/28	7	21.83	9	21.96	21.85	-2	4,302	-0.05%
2020/08/27	0	0.00	1	21.00	21.00	-1	4,095	-0.02%
2020/08/26	6	21.68	0	0.00	21.05	6	4,081	0.15%
2020/08/25	1	20.80	4	21.05	21.00	-3	3,940	-0.08%
2020/08/24	0	0.00	1	20.25	20.60	-1	3,921	-0.03%
2020/08/21	4	20.45	0	0.00	20.70	4	3,915	0.10%
2020/08/20	20	20.43	18	19.96	20.00	2	3,870	0.05%
2020/08/19	1	20.50	0	0.00	20.55	1	3,703	0.03%
2020/08/14	1	20.25	22	20.71	20.70	-21	3,770	-0.56%
2020/08/13	24	20.53	3	20.47	20.45	21	3,770	0.56%
2020/08/12	2	21.20	46	20.97	21.35	-44	3,641	-1.21%
2020/08/07	0	0.00	2	20.85	20.85	-2	3,447	-0.06%
2020/08/06	5	20.30	0	0.00	20.20	5	3,382	0.15%
2020/08/04	8	20.20	8	20.30	20.45	0	3,359	0.00%
2020/07/30	1	19.00	0	0.00	19.55	1	3,353	0.03%
2020/07/29	0	0.00	1	18.90	18.90	-1	3,339	-0.03%
2020/07/27	0	0.00	3	18.95	18.90	-3	3,315	-0.09%
2020/07/22	0	0.00	0.9	20.00	20.15	-0.9	3,287	-0.03%
2020/07/21	0	0.00	20	19.85	19.80	-20	3,277	-0.61%
2020/07/20	20	19.50	0	0.00	19.50	20	3,290	0.61%
2020/07/15	2	19.90	20	20.13	20.00	-18	3,286	-0.55%
2020/07/14	0	0.00	4	20.13	20.05	-4	3,130	-0.13%
2020/07/13	8	20.93	6	20.58	20.30	2	3,099	0.06%
2020/07/10	10	20.50	1	20.60	20.70	9	3,026	0.30%
2020/07/09	0	0.00	0.1	20.90	21.00	-0.1	3,015	0.00%
2020/07/08	0	0.00	3	20.97	21.00	-3	2,996	-0.10%
2020/07/07	35	20.67	5	20.71	20.75	30	2,959	1.01%
2020/07/02	0	0.00	5	20.72	20.65	-5	2,945	-0.17%
2020/07/01	0	0.00	1	20.60	20.50	-1	2,947	-0.03%
2020/06/30	0	0.00	3	20.35	20.50	-3	2,937	-0.10%
2020/06/24	0	0.00	2	20.30	20.15	-2	2,910	-0.07%
2020/06/23	1	20.15	0	0.00	20.10	1	2,902	0.03%
2020/06/22	1	19.85	0	0.00	19.85	1	2,901	0.03%
2020/06/19	5	20.05	0	0.00	19.80	5	2,896	0.17%
2020/06/18	2	19.73	16	19.95	20.25	-14	2,864	-0.49%
2020/06/17	8	19.59	129	19.35	20.00	-121	2,800	-4.32%	大賣/鉅額交易
2020/06/16	20.5	21.05	0.5	20.85	20.90	20	2,658	0.75%
2020/06/15	0	0.00	4	21.08	20.95	-4	2,704	-0.15%
2020/06/12	3	20.77	0	0.00	20.95	3	2,705	0.11%
2020/06/11	6	21.40	2	21.85	21.20	4	2,710	0.15%
2020/06/10	52	22.07	86	21.84	21.70	-34	2,663	-1.28%
2020/06/09	15	21.09	10	21.10	21.00	5	2,574	0.19%
2020/06/08	12	21.75	0	0.00	21.55	12	2,575	0.47%
2020/06/05	12.2	22.21	0	0.00	22.10	12.2	2,517	0.48%
2020/06/04	0	0.00	14	21.81	21.85	-14	2,489	-0.56%
2020/06/03	10	21.65	5	21.70	21.60	5	2,464	0.20%
2020/06/02	0	0.00	1	21.50	21.45	-1	2,420	-0.04%
2020/06/01	14	21.30	2	21.30	21.35	12	2,400	0.50%
2020/05/29	3	21.45	2	21.50	21.15	1	2,385	0.04%
2020/05/28	6	21.22	6	21.32	21.35	0	2,354	0.00%
2020/05/27	12	21.42	2	21.18	21.05	10	2,351	0.43%
2020/05/26	28	21.47	3	21.58	21.40	25	2,379	1.05%
2020/05/25	103	22.13	6	21.78	22.10	97	2,320	4.18%	大買/
2020/05/22	11	21.00	5	21.10	21.00	6	2,187	0.27%
2020/05/21	5	21.22	0	0.00	21.15	5	2,142	0.23%
2020/05/20	0	0.00	21.3	20.99	21.00	-21.3	2,122	-1.00%
2020/05/19	7	20.65	4	20.83	20.70	3	2,108	0.14%
2020/05/18	6	20.58	5	20.67	20.55	1	2,107	0.05%
2020/05/15	12	21.52	5	20.65	20.60	7	2,104	0.33%
2020/05/14	1	21.55	3	21.33	21.40	-2	2,064	-0.10%
2020/05/13	4	21.60	2	21.60	21.70	2	2,062	0.10%
2020/05/12	1	22.10	0	0.00	21.95	1	2,090	0.05%
2020/05/11	3	22.10	2	22.30	22.45	1	2,102	0.05%
2020/05/08	0	0.00	2	22.05	21.80	-2	2,108	-0.09%
2020/05/07	2	21.90	0	0.00	21.95	2	2,126	0.09%
2020/05/06	4	22.04	3	22.10	21.95	1	2,138	0.05%
2020/05/05	2	21.25	7	21.24	21.65	-5	2,093	-0.24%
2020/05/04	1	21.00	6	21.04	21.35	-5	2,124	-0.24%
2020/04/30	0	0.00	4	21.60	21.55	-4	2,151	-0.19%
2020/04/29	10	21.33	2	21.38	21.30	8	2,186	0.37%
2020/04/28	2	21.00	2	21.10	21.10	0	2,221	0.00%
2020/04/27	2	21.25	2	21.25	21.20	0	2,280	0.00%
2020/04/24	2	21.30	4	21.16	21.10	-2	2,283	-0.09%
2020/04/23	0	0.00	3	20.70	21.10	-3	2,272	-0.13%
2020/04/22	2	19.35	60.3	19.29	20.20	-58.3	2,255	-2.58%
2020/04/21	4	19.75	10	19.71	19.65	-6	2,260	-0.27%
2020/04/20	0	0.00	2	20.18	20.25	-2	2,255	-0.09%
2020/04/17	5	20.61	4	20.23	20.00	1	2,265	0.04%
2020/04/16	50	20.42	0	0.00	20.40	50	2,272	2.20%
2020/04/15	0.1	20.40	0	0.00	20.50	0.1	2,290	0.00%
2020/04/14	1	19.80	19.2	20.11	20.35	-18.2	2,308	-0.79%
2020/04/13	0	0.00	2	19.70	19.70	-2	2,334	-0.09%
2020/04/10	0	0.00	32	19.16	19.45	-32	2,347	-1.36%
2020/04/09	1	19.20	3	19.17	19.35	-2	2,378	-0.08%
2020/04/08	5	18.98	0	0.00	19.45	5	2,387	0.21%
2020/04/07	30	18.98	1	19.05	19.15	29	2,377	1.22%
2020/04/06	1.2	17.95	1	18.00	18.75	0.2	2,383	0.01%
2020/03/31	1	17.55	5	17.84	17.85	-4	2,461	-0.16%
2020/03/30	1	17.25	1	17.55	17.70	0	2,459	0.00%
2020/03/27	4	17.81	5	17.83	17.70	-1	2,498	-0.04%
2020/03/26	0	0.00	2	17.35	17.95	-2	2,495	-0.08%
2020/03/24	2	16.35	101	16.50	16.65	-99	2,570	-3.85%	大賣/
2020/03/20	100	15.45	0	0.00	15.45	100	2,736	3.65%
2020/03/19	1	14.20	0	0.00	14.05	1	2,891	0.03%
2020/03/17	23	16.22	0	0.00	16.05	23	2,928	0.79%
2020/03/16	2	16.93	0	0.00	16.85	2	2,923	0.07%
2020/03/13	4	17.10	9	17.10	17.55	-5	2,944	-0.17%
2020/03/12	3	19.20	98	20.13	19.00	-95	2,900	-3.28%
2020/03/10	1	21.26	60	21.05	21.55	-59	2,924	-2.02%
2020/03/09	1	21.65	0	0.00	21.30	1	2,924	0.03%
2020/03/05	0.2	22.80	0	0.00	22.90	0.2	2,981	0.01%
2020/03/04	0	0.00	1	22.70	22.70	-1	2,997	-0.03%
2020/03/03	0	0.00	3	22.67	22.65	-3	3,020	-0.10%
2020/03/02	12	22.17	0	0.00	22.20	12	3,025	0.40%
2020/02/27	1	23.00	0	0.00	22.55	1	3,040	0.03%
2020/02/25	0	0.00	1	22.90	23.15	-1	3,021	-0.03%
2020/02/24	3	23.30	5	23.28	23.15	-2	3,028	-0.07%
2020/02/19	2	23.80	0	0.00	23.80	2	3,057	0.07%
2020/02/18	5	23.80	7	23.72	23.80	-2	3,088	-0.06%
2020/02/17	22	23.71	3	23.75	23.85	19	3,186	0.60%
2020/02/13	0	0.00	1	23.30	23.30	-1	3,157	-0.03%
2020/02/12	1	23.05	0	0.00	23.05	1	3,138	0.03%
2020/02/10	0	0.00	13	22.84	22.75	-13	3,128	-0.42%
2020/02/07	0.3	22.55	0	0.00	22.55	0.3	3,118	0.01%
2020/02/06	5	22.79	1	22.70	22.90	4	3,109	0.13%
2020/02/05	12	22.57	0	0.00	22.55	12	3,090	0.39%
2020/02/04	0	0.00	4	22.05	22.45	-4	3,069	-0.13%
2020/02/03	0	0.00	24.4	21.11	21.45	-24.4	3,090	-0.79%
2020/01/31	11	22.65	49	22.60	22.30	-38	3,243	-1.17%
2020/01/30	11	22.65	16	22.73	22.65	-5	3,218	-0.16%
2020/01/20	3	25.05	3	25.15	25.15	0	3,198	0.00%
2020/01/17	1	24.80	1	24.95	25.00	0	3,234	0.00%
2020/01/16	1	24.75	1	24.95	25.05	0	3,256	0.00%
2020/01/14	16	24.87	3	24.88	24.90	13	3,399	0.38%
2020/01/13	69	24.61	11	24.61	24.75	58	3,387	1.71%
2020/01/10	13.3	24.46	6	24.48	24.45	7.3	3,400	0.21%
2020/01/09	17	24.29	1	24.50	24.25	16	3,406	0.47%
2020/01/08	19	24.34	8	24.22	24.10	11	3,403	0.32%
2020/01/07	6	24.70	5	24.59	24.70	1	3,409	0.03%
2020/01/06	32	24.96	2	25.00	24.95	30	3,376	0.89%
2020/01/03	0	0.00	3	25.50	25.35	-3	3,384	-0.09%
2019/12/30	2	25.80	2	25.60	25.70	0	3,381	0.00%
2019/12/27	4	26.18	2	26.00	26.00	2	3,370	0.06%
2019/12/26	8	26.34	6	26.45	26.40	2	3,348	0.06%
2019/12/24	5	26.01	0	0.00	25.90	5	3,364	0.15%
2019/12/23	5	26.44	6	26.35	26.35	-1	3,361	-0.03%
2019/12/20	8	26.89	0	0.00	26.70	8	3,396	0.24%
2019/12/19	5	27.06	0.9	27.00	27.10	4.2	3,418	0.12%
2019/12/18	6	26.73	14	26.88	27.15	-8	3,484	-0.23%
2019/12/17	0	0.00	28	26.94	27.15	-28	3,500	-0.80%
2019/12/16	1	26.40	8	27.21	27.65	-7	3,427	-0.20%
2019/12/13	5	26.45	5	26.52	26.20	0	3,315	0.00%
2019/12/12	3	26.48	2	26.70	26.45	1	3,450	0.03%
2019/12/11	0	0.00	20	26.10	26.25	-20	3,535	-0.57%
2019/12/10	2	26.00	1	26.25	26.25	1	3,828	0.03%
2019/12/09	0	0.00	3	26.20	26.20	-3	4,135	-0.07%
2019/12/06	3	26.20	7	26.50	26.30	-4	4,241	-0.09%
2019/12/05	6	25.82	0	0.00	25.90	6	4,252	0.14%
2019/12/04	3	25.70	4	25.80	25.70	-1	4,332	-0.02%
2019/12/03	2	25.65	2.5	25.79	25.65	-0.5	4,391	-0.01%
2019/12/02	1	25.35	10	25.70	25.35	-9	4,352	-0.21%
2019/11/29	1	25.50	49	25.72	25.50	-48	4,356	-1.10%
2019/11/28	2	25.65	132	25.66	25.65	-130	4,393	-2.96%	大賣/鉅額交易
2019/11/27	0	0.00	1	25.40	25.50	-1	4,459	-0.02%
2019/11/26	72	25.78	70	25.65	25.35	2	4,458	0.04%
2019/11/25	1	25.25	7	25.09	25.35	-6	4,449	-0.13%
2019/11/22	7	25.22	5	25.10	24.90	2	4,501	0.04%
2019/11/21	1	24.75	1	24.90	24.90	0	4,496	0.00%
2019/11/19	2	25.40	1	25.50	25.35	1	4,502	0.02%
2019/11/18	3	25.07	4	25.05	25.25	-1	4,471	-0.02%
2019/11/15	3	24.70	2	24.93	24.90	1	4,498	0.02%
2019/11/14	6	24.47	11	25.16	25.10	-5	4,488	-0.11%
2019/11/13	5	24.15	0	0.00	24.15	5	4,439	0.11%
2019/11/12	0.5	24.45	0	0.00	24.50	0.5	4,442	0.01%
2019/11/08	0	0.00	10	24.60	24.55	-10	4,500	-0.22%
2019/11/07	2	25.20	0	0.00	24.80	2	4,542	0.04%
2019/11/05	0.2	25.60	10	25.65	25.65	-9.9	4,657	-0.21%
2019/11/04	20	25.85	0	0.00	25.75	20	4,676	0.43%
2019/10/31	1	25.90	37	26.34	25.80	-36	5,057	-0.71%
2019/10/30	52	26.22	39	26.37	26.10	13	5,079	0.26%
2019/10/29	42	25.66	7	25.64	25.55	35	4,950	0.71%
2019/10/28	2	25.78	4	25.80	25.65	-2	4,956	-0.04%
2019/10/25	0.8	25.35	0	0.00	25.45	0.8	4,963	0.02%
2019/10/24	1	25.40	0	0.00	25.50	1	4,996	0.02%
2019/10/23	0	0.00	14	25.80	25.65	-14	5,063	-0.28%
2019/10/21	0	0.00	1	24.85	24.80	-1	5,117	-0.02%
2019/10/18	1	24.95	0	0.00	24.90	1	5,152	0.02%
2019/10/17	2	24.80	1	24.85	24.85	1	5,167	0.02%
2019/10/16	1.3	25.00	2	25.20	25.05	-0.7	5,232	-0.01%
2019/10/15	3	24.97	0.7	25.05	25.20	2.3	5,367	0.04%
2019/10/14	0	0.00	1	24.65	24.45	-1	5,389	-0.02%
2019/10/08	2	24.75	1	25.05	24.60	1	5,728	0.02%
2019/10/07	1	25.10	0	0.00	25.00	1	5,779	0.02%
2019/10/03	0	0.00	0.9	25.00	25.10	-0.9	5,845	-0.01%
2019/10/02	3	25.20	0	0.00	25.25	3	5,864	0.05%
2019/10/01	1	25.35	2	25.80	25.40	-1	5,859	-0.02%
2019/09/27	1.6	25.07	7	25.30	25.10	-5.4	5,829	-0.09%
2019/09/26	6	25.50	0	0.00	25.45	6	5,832	0.10%
2019/09/25	11.8	25.67	11.9	25.45	25.45	-0.1	5,849	0.00%
2019/09/24	2.6	26.49	3	26.50	26.30	-0.4	5,855	-0.01%
2019/09/23	10.8	26.50	12.9	26.36	26.60	-2.1	5,813	-0.04%
2019/09/10	6	23.00	0	0.00	22.90	6	5,691	0.11%
2019/09/09	1	23.40	2	23.15	23.35	-1	5,616	-0.02%
2019/09/06	14	23.26	3	23.38	23.20	11	5,552	0.20%
2019/09/05	47	23.57	11	23.70	23.50	36	5,488	0.66%
2019/09/04	4	24.11	31	24.20	24.20	-27	5,345	-0.51%
2019/09/03	259	24.72	14	24.77	24.40	245	5,211	4.70%	大買/鉅額交易
2019/09/02	5	24.12	8	24.18	23.95	-3	4,909	-0.06%
2019/08/30	57	23.24	2	23.70	23.15	55	4,555	1.21%
2019/08/29	8	23.79	12	23.72	23.70	-4	4,420	-0.09%
2019/08/28	2	23.55	6	23.54	23.55	-4	4,331	-0.09%
2019/08/27	0	0.00	1	23.00	23.20	-1	4,238	-0.02%
2019/08/26	0	0.00	1	22.30	22.30	-1	4,170	-0.02%
2019/08/23	0	0.00	2	22.83	22.75	-2	4,147	-0.05%
2019/08/22	3	23.17	1	22.50	22.50	2	4,120	0.05%
2019/08/21	13	23.01	12	22.94	23.00	1	4,083	0.02%
2019/08/20	7	22.74	5	22.60	22.65	2	3,999	0.05%
2019/08/19	1	22.80	2	22.68	22.60	-1	4,009	-0.02%
2019/08/16	5	22.35	7.4	22.39	22.50	-2.4	4,026	-0.06%
2019/08/15	2	21.35	0	0.00	21.65	2	3,967	0.05%
2019/08/12	3	21.70	10	21.51	21.80	-7	3,959	-0.18%
2019/08/08	13	21.29	2	21.20	21.10	11	3,956	0.28%
2019/08/07	4	21.73	1	21.80	21.40	3	3,912	0.08%
2019/08/06	5	21.56	0	0.00	21.80	5	3,924	0.13%
2019/08/05	3	21.90	0	0.00	21.90	3	3,912	0.08%
2019/08/02	1	22.00	1	22.25	22.05	0	3,940	0.00%
2019/08/01	0	0.00	7	22.39	22.55	-7	3,984	-0.18%
2019/07/31	15	21.88	26.5	21.99	22.30	-11.5	3,992	-0.29%
2019/07/30	11	22.36	3	22.58	22.25	8	3,983	0.20%
2019/07/29	37	23.51	12.8	23.38	23.40	24.2	3,941	0.61%
2019/07/26	6	23.45	0	0.00	23.45	6	3,948	0.15%
2019/07/25	22	23.80	1	23.65	23.65	21	3,956	0.53%
2019/07/24	18	23.53	15	23.76	24.25	3	3,865	0.08%
2019/07/23	38	23.28	30	23.05	22.95	8	3,774	0.21%
2019/07/22	2	22.98	0	0.00	22.90	2	3,960	0.05%
2019/07/19	0	0.00	53	23.10	22.95	-53	4,039	-1.31%
2019/07/18	2	23.13	1	23.35	22.95	1	4,600	0.02%
2019/07/17	3	23.50	41	23.43	23.40	-38	4,688	-0.81%
2019/07/16	48	23.58	2	23.78	23.70	46	4,783	0.96%
2019/07/12	15	23.83	116	23.81	23.45	-101	4,794	-2.11%	大賣/鉅額交易
2019/07/11	61	23.39	0	0.00	23.20	61	4,648	1.31%
2019/07/10	34	23.02	0	0.00	23.15	34	4,748	0.72%
2019/07/09	16	23.16	18	23.03	22.85	-2	4,746	-0.04%
2019/07/08	148	23.52	140	23.47	23.35	8	4,700	0.17%	大買/大賣/
2019/07/05	2	23.10	44	22.98	23.00	-42	4,630	-0.91%
2019/07/04	16	23.00	25	23.04	23.05	-9	4,676	-0.19%
2019/07/03	83	22.79	62	22.91	22.90	21	4,666	0.45%
2019/07/02	0	0.00	3	21.77	21.75	-3	4,575	-0.07%
2019/07/01	3	21.40	10	21.38	21.40	-7	4,704	-0.15%
2019/06/27	2	20.90	3	21.02	21.05	-1	4,786	-0.02%
2019/06/26	1	20.80	1	20.80	20.80	0	4,809	0.00%
2019/06/25	6	20.89	0	0.00	20.85	6	4,893	0.12%
2019/06/24	8	20.77	9	21.09	21.20	-1	4,932	-0.02%
2019/06/21	29	21.15	3	21.40	21.00	26	5,019	0.52%
2019/06/20	5	21.05	7	21.28	21.50	-2	5,111	-0.04%
2019/06/19	34	20.60	4	20.76	20.75	30	5,264	0.57%
2019/06/18	1	20.40	2	20.35	20.35	-1	5,542	-0.02%
2019/06/17	10	20.94	4	20.98	20.80	6	5,879	0.10%
2019/06/14	1	21.10	0	0.00	20.90	1	6,281	0.02%
2019/06/13	0	0.00	1	21.35	21.05	-1	7,389	-0.01%
2019/06/12	2	21.45	4	21.50	21.30	-2	8,239	-0.02%
2019/06/11	5	21.20	0	0.00	21.00	5	8,317	0.06%
2019/06/10	1	20.45	1	20.60	21.00	0	8,469	0.00%
2019/06/06	0	0.00	5	20.40	20.40	-5	8,621	-0.06%
2019/06/04	0	0.00	1	20.45	20.35	-1	9,029	-0.01%
2019/06/03	1	20.45	0	0.00	20.35	1	9,770	0.01%
2019/05/31	0	0.00	2	20.85	20.85	-2	10,108	-0.02%
2019/05/30	2	20.43	3	20.47	20.65	-1	10,178	-0.01%
2019/05/29	13	20.38	0	0.00	20.20	13	10,199	0.13%
2019/05/27	0	0.00	1	20.05	20.00	-1	10,342	-0.01%
2019/05/24	0	0.00	11	19.99	20.00	-11	10,419	-0.11%
2019/05/23	2	19.90	0	0.00	19.90	2	10,535	0.02%
2019/05/22	2	20.80	0	0.00	20.80	2	10,538	0.02%
2019/05/21	2	20.75	0	0.00	20.75	2	10,665	0.02%
2019/05/17	10	21.15	3	20.85	20.80	7	10,943	0.06%
2019/05/15	1	21.40	0	0.00	21.45	1	11,036	0.01%
2019/05/14	4	20.31	3	20.58	21.05	1	11,076	0.01%
2019/05/13	11	21.04	36	21.10	20.70	-25	11,118	-0.22%
2019/05/09	23	22.06	22	22.15	21.70	1	11,106	0.01%
2019/05/08	2	22.33	0	0.00	22.20	2	11,032	0.02%
2019/05/07	0	0.00	1	22.65	22.90	-1	11,004	-0.01%
2019/05/06	46	22.15	28	22.31	22.10	18	10,964	0.16%
2019/05/03	3	23.08	1	23.15	23.15	2	10,897	0.02%
2019/05/02	21	22.98	1	23.25	23.10	20	10,856	0.18%
2019/04/30	1	23.25	2	23.13	23.25	-1	10,844	-0.01%
2019/04/29	69	22.67	76	22.76	22.65	-7	10,834	-0.06%
2019/04/26	12	23.77	22	23.88	23.45	-10	10,683	-0.09%
2019/04/25	8	25.31	5	25.32	25.30	3	10,454	0.03%
2019/04/24	109	26.82	105	26.56	25.85	4	10,328	0.04%	大買/大賣/
2019/04/23	0	0.00	2	24.68	25.15	-2	9,749	-0.02%
2019/04/22	14	24.80	19	24.85	24.60	-5	9,625	-0.05%
2019/04/19	10	23.99	15	23.92	24.10	-5	9,488	-0.05%
2019/04/18	1	23.30	0	0.00	23.20	1	9,596	0.01%
2019/04/17	7	23.70	0	0.00	23.60	7	9,701	0.07%
2019/04/16	7	23.84	42	23.96	23.85	-35	9,671	-0.36%
2019/04/15	20	23.20	22	23.30	23.35	-2	9,544	-0.02%
2019/04/12	20	23.35	22	23.47	23.15	-2	9,542	-0.02%
2019/04/11	5	23.56	9	23.62	23.35	-4	9,531	-0.04%
2019/04/10	1	23.30	19	23.75	23.95	-18	9,526	-0.19%
2019/04/09	6	23.37	9	23.69	23.30	-3	9,579	-0.03%
2019/04/08	47	23.81	51	23.84	23.70	-4	9,531	-0.04%
2019/04/03	11	24.57	5	24.65	24.35	6	9,454	0.06%
2019/04/02	0	0.00	7	24.10	24.10	-7	9,268	-0.08%
2019/04/01	0	0.00	1	24.30	23.85	-1	9,195	-0.01%
2019/03/29	2	23.70	6	23.60	23.75	-4	9,083	-0.04%
2019/03/28	2	23.60	1	23.35	23.70	1	9,061	0.01%
2019/03/27	1	23.65	3	23.68	23.70	-2	9,009	-0.02%
2019/03/25	4	23.00	35	23.06	23.70	-31	8,942	-0.35%
2019/03/22	88	23.56	76	23.52	23.10	12	8,807	0.14%
2019/03/21	52	23.98	45	24.09	24.00	7	8,612	0.08%
2019/03/20	115	25.07	119	25.12	24.55	-4	8,364	-0.05%	大買/大賣/
2019/03/19	48	24.16	54	24.26	24.70	-6	8,141	-0.07%
2019/03/18	387	24.09	451	24.20	24.75	-64	7,746	-0.83%	大買/大賣/
2019/03/15	39	22.81	32	22.93	23.25	7	6,665	0.11%
2019/03/13	3	21.40	2	21.48	21.30	1	5,798	0.02%
2019/03/12	11	20.80	20	20.84	21.00	-9	5,685	-0.16%
2019/03/11	25	20.19	21	20.25	20.25	4	5,692	0.07%
2019/03/08	12	21.00	14	21.03	20.85	-2	5,653	-0.04%
2019/03/07	103	22.28	110	22.52	21.20	-7	5,612	-0.12%	大買/大賣/
2019/03/06	265	21.08	301	21.21	21.65	-36	4,922	-0.73%	大買/大賣/
2019/03/05	3	20.52	9.6	20.53	20.75	-6.6	4,628	-0.14%
2019/03/04	4	20.20	3	20.12	20.15	1	4,617	0.02%
2019/02/27	0	0.00	1	20.10	20.30	-1	4,625	-0.02%
2019/02/25	0	0.00	42	20.53	20.30	-42	4,583	-0.92%
2019/02/22	1	20.80	0	0.00	20.70	1	4,533	0.02%
2019/02/21	0	0.00	32	20.49	20.65	-32	4,415	-0.72%
2019/02/20	0	0.00	35	20.31	20.60	-35	4,389	-0.80%
2019/02/19	8	20.16	100	20.44	20.40	-92	4,310	-2.13%
2019/02/18	296	19.66	300	19.54	19.85	-4	4,147	-0.10%	大買/大賣/
2019/02/14	0	0.00	5	19.57	19.30	-5	4,159	-0.12%
2019/02/13	0	0.00	4	19.11	19.05	-4	4,085	-0.10%
2019/02/12	21	19.09	3	19.05	19.15	18	4,062	0.44%
2019/02/11	2	18.55	20	18.55	18.75	-18	4,007	-0.45%
2019/01/30	0	0.00	3	18.35	18.30	-3	3,969	-0.08%
2019/01/24	2	18.55	5	18.50	18.30	-3	4,161	-0.07%
2019/01/23	0	0.00	2	18.30	18.35	-2	4,217	-0.05%
2019/01/22	1	18.25	0	0.00	18.20	1	4,305	0.02%
2019/01/21	1	18.70	5	18.49	18.70	-4	4,434	-0.09%
2019/01/18	0	0.00	1	18.15	18.15	-1	4,621	-0.02%
2019/01/17	1	18.35	1	18.20	18.00	0	4,714	0.00%
2019/01/16	1	18.35	2	18.20	18.25	-1	4,755	-0.02%
2019/01/15	1	18.15	1	18.20	18.05	0	4,788	0.00%
2019/01/14	6	18.08	1	18.35	18.05	5	4,824	0.10%
2019/01/11	0	0.00	1	18.45	18.30	-1	4,949	-0.02%
2019/01/10	18	18.57	5	18.46	18.35	13	4,959	0.26%
2019/01/09	1	18.65	9	18.49	18.85	-8	4,820	-0.17%
2019/01/08	1	17.90	8	17.96	17.85	-7	4,739	-0.15%
2019/01/07	1	17.90	0	0.00	17.85	1	4,930	0.02%
2019/01/04	2	17.60	32	17.50	17.50	-30	5,057	-0.59%
2019/01/02	0	0.00	2	18.18	18.25	-2	5,324	-0.04%
2018/12/28	16	18.39	10	18.25	18.15	6	5,291	0.11%
2018/12/27	2	18.20	3	17.82	18.00	-1	5,234	-0.02%
2018/12/26	20	17.64	2	17.53	17.70	18	5,199	0.35%
2018/12/25	1	17.15	5	17.25	17.10	-4	5,212	-0.08%
2018/12/21	2	17.60	0	0.00	17.60	2	5,425	0.04%
2018/12/20	1	17.75	0	0.00	17.70	1	5,493	0.02%
2018/12/18	2	17.83	7	17.75	18.10	-5	5,672	-0.09%
2018/12/17	0	0.00	2	18.18	18.15	-2	5,727	-0.03%
2018/12/14	6	18.29	0	0.00	18.15	6	5,789	0.10%
2018/12/13	5	18.55	11	18.51	18.45	-6	5,866	-0.10%
2018/12/12	22	18.66	28	18.66	18.95	-6	5,877	-0.10%
2018/12/11	3	17.58	7	17.67	17.65	-4	5,783	-0.07%
2018/12/10	2	17.43	2	17.45	17.50	0	5,967	0.00%
2018/12/07	11	18.04	1	18.00	17.90	10	6,060	0.16%
2018/12/06	23	17.99	4	18.19	17.60	19	6,141	0.31%
2018/12/05	9	18.59	0	0.00	18.45	9	6,429	0.14%
2018/12/04	86	19.61	16	19.49	19.05	70	6,520	1.07%
2018/12/03	1	19.20	2	19.28	19.30	-1	6,460	-0.02%
2018/11/30	16	18.44	17	18.84	18.65	-1	6,410	-0.02%
2018/11/29	20	18.10	5	18.20	18.05	15	6,318	0.24%
2018/11/28	0	0.00	9	17.84	17.85	-9	6,290	-0.14%
2018/11/27	20	17.65	1	17.50	17.60	19	6,276	0.30%
2018/11/26	0	0.00	12	17.15	17.45	-12	6,243	-0.19%
2018/11/23	8	17.00	0	0.00	16.95	8	6,268	0.13%
2018/11/22	8	17.46	10	17.80	17.25	-2	6,360	-0.03%
2018/11/21	2	17.18	0	0.00	17.30	2	6,442	0.03%
2018/11/20	11	17.11	1	17.15	17.05	10	6,458	0.15%
2018/11/19	7	17.11	0	0.00	17.30	7	6,494	0.11%
2018/11/16	17	17.02	3	17.15	16.95	14	6,486	0.22%
2018/11/15	7	16.79	0	0.00	16.85	7	6,457	0.11%
2018/11/14	11	16.98	0	0.00	17.00	11	6,473	0.17%
2018/11/13	10	16.28	0	0.00	16.70	10	6,541	0.15%
2018/11/12	1	16.55	0	0.00	16.75	1	6,591	0.02%
2018/11/09	2	16.55	0	0.00	16.90	2	6,873	0.03%
2018/11/08	19	16.76	10	16.90	16.65	9	6,995	0.13%
2018/11/07	4	16.45	3	16.50	16.75	1	7,063	0.01%
2018/11/06	10	16.31	2	16.70	16.30	8	7,272	0.11%
2018/11/05	1	16.15	0	0.00	16.50	1	7,416	0.01%
2018/11/02	17	16.49	21	16.75	16.35	-4	7,498	-0.05%
2018/11/01	12	16.38	5	16.39	16.40	7	7,540	0.09%
2018/10/31	5	15.40	8	15.45	15.70	-3	7,598	-0.04%
2018/10/30	19	14.84	3	15.03	14.95	16	7,590	0.21%
2018/10/29	77	15.04	66	15.10	15.35	11	7,595	0.14%
2018/10/26	7	15.53	21	15.26	15.60	-14	7,951	-0.18%
2018/10/25	23	14.39	29	14.57	14.40	-6	7,877	-0.08%
2018/10/23	3	16.07	3	16.07	15.90	0	8,105	0.00%
2018/10/19	28	16.41	2	16.18	16.35	26	8,881	0.29%
2018/10/18	5	16.30	5	16.31	16.35	0	8,793	0.00%
2018/10/16	4	16.58	4	16.62	16.55	0	9,085	0.00%
2018/10/15	48	16.56	25	16.52	16.35	23	9,239	0.25%
2018/10/12	24	16.88	29	16.37	16.90	-5	9,365	-0.05%
2018/10/11	23	17.10	100	17.10	17.10	-77	9,529	-0.81%
2018/10/09	94	20.04	41	20.21	19.00	53	9,615	0.55%
2018/10/08	3	20.92	1	20.95	20.75	2	9,751	0.02%
2018/10/05	9	20.74	3	21.42	20.85	6	10,078	0.06%
2018/10/04	0	0.00	2	22.30	22.20	-2	10,193	-0.02%
2018/10/03	3	22.53	4	22.66	22.30	-1	10,566	-0.01%
2018/10/02	8	22.83	0	0.00	22.35	8	10,690	0.07%
2018/10/01	0	0.00	3	22.93	23.00	-3	10,939	-0.03%
2018/09/28	4	22.91	1	22.85	22.80	3	11,295	0.03%
2018/09/27	3	22.65	5	22.54	22.65	-2	11,474	-0.02%
2018/09/26	7	22.71	6	22.63	22.40	1	11,747	0.01%
2018/09/25	2	21.65	7	21.97	22.40	-5	11,930	-0.04%
2018/09/21	1	21.00	3	21.23	21.35	-2	12,137	-0.02%
2018/09/20	2	21.05	4	21.15	21.00	-2	12,721	-0.02%
2018/09/19	5	21.70	7	21.65	21.70	-2	12,984	-0.02%
2018/09/18	6	21.18	6	21.24	21.25	0	13,358	0.00%
2018/09/17	5	21.03	11	21.07	21.30	-6	13,956	-0.04%
2018/09/14	60	21.27	65	21.39	21.05	-5	14,785	-0.03%
2018/09/13	16	20.58	22	20.72	20.55	-6	16,738	-0.04%
2018/09/12	9	20.59	3.1	20.76	20.40	5.9	17,880	0.03%
2018/09/11	31	21.00	15	21.01	21.25	16	18,847	0.08%
2018/09/10	14	20.56	24	21.43	20.85	-10	19,986	-0.05%
2018/09/07	7	21.94	36	22.15	21.90	-29	20,432	-0.14%
2018/09/06	19	23.20	26	23.21	22.95	-7	20,458	-0.03%
2018/09/05	5	22.91	5	22.92	22.95	0	20,773	0.00%
2018/09/04	1	22.45	3	22.37	22.60	-2	20,969	-0.01%
2018/09/03	7	22.42	0	0.00	22.25	7	21,380	0.03%
2018/08/31	5	23.00	1	22.75	22.90	4	21,938	0.02%
2018/08/30	22	22.97	18	22.96	22.85	4	22,077	0.02%
2018/08/29	19	23.19	10	23.06	22.85	9	22,219	0.04%
2018/08/28	6	22.88	13	23.16	22.70	-7	22,516	-0.03%
2018/08/27	3	22.52	1	22.45	22.50	2	22,837	0.01%
2018/08/24	14	22.38	4	22.30	22.45	10	23,645	0.04%
2018/08/23	3	22.12	1	22.20	22.05	2	24,241	0.01%
2018/08/22	18	22.08	7	22.19	22.05	11	24,375	0.05%
2018/08/21	13	22.02	15	22.20	22.20	-2	24,402	-0.01%
2018/08/20	5	22.16	13	22.24	22.00	-8	24,419	-0.03%
2018/08/17	15	22.58	16	22.69	22.25	-1	24,401	0.00%
2018/08/16	50	22.57	39	22.68	22.35	11	24,380	0.05%
2018/08/15	34	21.78	8	21.83	21.75	26	24,083	0.11%
2018/08/14	34	22.46	27	22.44	22.55	7	23,947	0.03%
2018/08/13	48	23.04	32	23.13	22.40	16	23,859	0.07%
2018/08/10	26	25.05	28	25.17	24.50	-2	23,631	-0.01%
2018/08/09	23	24.63	35	24.65	24.50	-12	23,490	-0.05%
2018/08/08	6	25.25	6	25.42	25.10	0	23,518	0.00%
2018/08/07	7	25.54	2	25.33	25.20	5	23,422	0.02%
2018/08/06	2	26.30	3	26.25	26.30	-1	23,274	0.00%
2018/08/03	11	26.10	7	26.16	26.10	4	23,219	0.02%
2018/08/02	99	26.79	62	26.55	26.00	37	23,130	0.16%
2018/08/01	38	26.26	43	26.37	26.40	-5	22,657	-0.02%
2018/07/31	11	26.43	8	26.22	26.50	3	22,500	0.01%
2018/07/30	9	26.39	11	26.40	26.15	-2	22,424	-0.01%
2018/07/27	69	26.62	67	26.64	26.85	2	22,151	0.01%
2018/07/26	4	25.50	6	25.62	25.45	-2	21,477	-0.01%
2018/07/25	4	25.04	9	25.03	24.95	-5	21,285	-0.02%
2018/07/24	30	25.00	27	25.02	25.00	3	21,245	0.01%
2018/07/23	44	24.81	49	24.96	24.60	-5	21,176	-0.02%
2018/07/20	40	25.81	14	25.79	25.85	26	20,869	0.12%
2018/07/19	19	27.05	5	26.99	27.10	14	20,670	0.07%
2018/07/18	85	26.50	16	26.35	26.50	69	20,395	0.34%
2018/07/17	34	27.39	24	26.88	26.65	10	20,214	0.05%
2018/07/16	29	27.49	29	27.61	27.50	0	20,095	0.00%
2018/07/13	71	27.55	18	27.87	27.40	53	19,820	0.27%
2018/07/12	28	27.13	20	27.25	26.85	8	19,498	0.04%
2018/07/11	12.8	27.29	9	27.41	27.00	3.8	19,339	0.02%
2018/07/10	13	26.87	12	26.96	27.00	1	18,959	0.01%
2018/07/09	56	26.93	61	27.12	27.20	-5	18,764	-0.03%
2018/07/06	57	26.33	44	26.56	26.30	13	18,472	0.07%
2018/07/05	49	26.99	51	26.54	25.90	-2	18,151	-0.01%
2018/07/04	24	28.10	19	27.84	27.60	5	17,948	0.03%
2018/07/03	58	29.19	55	28.35	27.70	3	17,621	0.02%
2018/07/02	55	29.08	56	29.11	28.45	-1	17,320	-0.01%
2018/06/29	60	29.42	65.2	29.58	29.40	-5.2	17,004	-0.03%
2018/06/28	58	29.27	31	28.65	28.75	27	16,361	0.17%
2018/06/27	42	30.37	41	30.40	29.80	1	16,090	0.01%
2018/06/26	31	29.48	44	29.61	29.80	-13	15,756	-0.08%
2018/06/25	173	31.51	122	31.64	30.85	51	15,136	0.34%	大買/大賣/
2018/06/22	229	34.11	232	34.56	33.25	-3	14,312	-0.02%	大買/大賣/
2018/06/21	200	32.56	273	32.64	33.40	-73	12,210	-0.60%	大買/大賣/
2018/06/20	332	31.34	305.5	31.53	30.40	26.6	11,036	0.24%	大買/大賣/
2018/06/19	57	32.33	187.6	31.57	32.35	-130.6	9,988	-1.31%	大賣/鉅額交易
2018/06/15	262	29.88	154	29.74	30.45	108	8,619	1.25%	大買/大賣/鉅額交易
2018/06/14	11	27.90	24	28.01	27.70	-13	8,117	-0.16%
2018/06/13	12	28.66	29.2	28.82	28.30	-17.2	8,003	-0.22%
2018/06/12	23	27.93	18	28.10	27.75	5	7,649	0.07%
2018/06/11	6	29.42	15	29.43	28.85	-9	7,406	-0.12%
2018/06/08	979	28.31	1,050	28.34	28.55	-71	7,046	-1.01%	大買/大賣/
2018/06/07	201	27.32	158.4	27.36	27.00	42.6	6,556	0.65%	大買/大賣/
2018/06/06	145	27.26	11	27.04	27.45	134	6,469	2.07%	大買/鉅額交易
2018/06/05	24	27.38	95	27.76	27.30	-71	6,305	-1.13%
2018/06/04	73	27.57	19	27.27	26.65	54	6,121	0.88%
2018/06/01	406	27.08	344	27.20	26.85	62	5,703	1.09%	大買/大賣/
2018/05/31	42	24.44	130	25.16	25.60	-88	4,897	-1.80%	大賣/
2018/05/30	52	23.42	12	23.44	23.30	40	4,319	0.93%
2018/05/29	2	23.23	4	23.18	23.05	-2	4,252	-0.05%
2018/05/28	2	23.10	1	23.20	23.10	1	4,333	0.02%
2018/05/25	18	22.95	21	22.90	22.90	-3	4,493	-0.07%
2018/05/24	6	22.39	7	22.45	22.55	-1	4,402	-0.02%
2018/05/22	0	0.00	1	22.10	22.05	-1	4,458	-0.02%
2018/05/21	0	0.00	1	22.20	22.25	-1	4,496	-0.02%
2018/05/18	1	22.20	1	22.35	22.00	0	4,516	0.00%
2018/05/17	0.5	22.20	6	22.37	22.25	-5.6	4,561	-0.12%
2018/05/16	59	22.80	0	0.00	22.75	59	4,561	1.29%
2018/05/15	51	22.10	1	22.35	22.35	50	4,472	1.12%
2018/05/14	1	22.40	2	22.03	22.35	-1	4,538	-0.02%
2018/05/10	1	21.95	11	21.90	21.90	-10	4,590	-0.22%
2018/05/09	2	21.80	1	21.80	21.80	1	4,630	0.02%
2018/05/07	3	22.45	1	22.60	22.35	2	4,667	0.04%
2018/04/26	0	0.00	1	22.65	22.10	-1	4,977	-0.02%
2018/04/25	9	22.33	6	22.55	22.35	3	5,028	0.06%
2018/04/24	26	22.31	12	21.85	22.40	14	5,308	0.26%
2018/04/23	2	23.40	5	23.45	22.85	-3	5,385	-0.06%
2018/04/20	0	0.00	6	23.52	23.55	-6	5,516	-0.11%
2018/04/19	15	23.14	4	23.13	23.30	11	5,648	0.19%
2018/04/18	0	0.00	3	22.80	22.50	-3	5,700	-0.05%
2018/04/17	1	22.25	3	22.40	22.00	-2	5,675	-0.04%
2018/04/16	3	22.50	1	22.70	22.50	2	5,651	0.04%
2018/04/13	3	22.85	0	0.00	22.85	3	5,658	0.05%
2018/04/11	1	22.75	1	22.80	22.75	0	5,807	0.00%
2018/04/10	35	23.34	11	23.21	23.35	24	5,975	0.40%
2018/04/09	1	22.80	0	0.00	23.20	1	5,937	0.02%
2018/04/03	0	0.00	1	23.05	23.05	-1	5,902	-0.02%
2018/04/02	3.2	22.76	0	0.00	22.45	3.2	5,921	0.05%
2018/03/31	5	22.80	0	0.00	22.90	5	5,933	0.08%
2018/03/30	20	23.20	0	0.00	23.05	20	6,017	0.33%
2018/03/29	33	22.95	5	23.03	23.00	28	5,981	0.47%
2018/03/28	13	21.92	0	0.00	22.20	13	5,851	0.22%
2018/03/27	6	21.73	1	21.60	21.65	5	5,824	0.09%
2018/03/23	5	21.25	3	21.60	21.40	2	5,789	0.03%
2018/03/22	9	22.54	1.5	22.33	22.30	7.5	5,800	0.13%
2018/03/21	6	23.19	5	23.05	22.75	1	5,777	0.02%
2018/03/20	6	23.11	5	22.83	23.15	1	5,721	0.02%
2018/03/19	6	22.66	1	22.80	22.65	5	5,656	0.09%
2018/03/15	1	23.55	0	0.00	23.50	1	5,752	0.02%
2018/03/14	5	23.55	0	0.00	23.80	5	5,802	0.09%
2018/03/13	3	24.50	5	24.48	24.05	-2	5,946	-0.03%
2018/03/12	16	23.99	15	24.22	24.25	1	6,021	0.02%
2018/03/09	1	23.55	3	23.63	23.65	-2	6,071	-0.03%
2018/03/08	316	24.03	333	24.23	23.80	-17	6,163	-0.28%	大買/大賣/
2018/03/07	1	23.95	4	23.93	23.45	-3	6,081	-0.05%
2018/03/06	1	23.45	0	0.00	23.85	1	6,221	0.02%
2018/03/05	3	23.00	4	24.05	22.90	-1	6,385	-0.02%
2018/03/02	11	23.85	4	23.78	23.85	7	6,628	0.11%
2018/03/01	26	23.78	7	23.87	24.30	19	6,814	0.28%
2018/02/27	76	24.18	72	24.22	23.30	4	7,022	0.06%
2018/02/26	0	0.00	25	23.57	23.25	-25	7,364	-0.34%
2018/02/23	2	23.43	1	23.20	23.15	1	8,447	0.01%
2018/02/22	0	0.00	2.6	23.07	23.05	-2.6	8,718	-0.03%
2018/02/21	0	0.00	1	22.40	22.45	-1	8,702	-0.01%
2018/02/12	2	21.55	0.8	21.50	21.55	1.2	8,672	0.01%
2018/02/09	0	0.00	2.6	21.37	21.85	-2.6	8,696	-0.03%
2018/02/08	0	0.00	6	21.90	22.15	-6	8,781	-0.07%
2018/02/07	3	21.83	0	0.00	21.50	3	8,779	0.03%
2018/02/06	0	0.00	5	21.65	21.20	-5	8,748	-0.06%
2018/02/05	0	0.00	14	22.78	22.95	-14	8,705	-0.16%
2018/02/01	4	23.15	16.7	23.19	23.10	-12.7	8,940	-0.14%
2018/01/31	0	0.00	1	22.65	22.70	-1	9,026	-0.01%
2018/01/30	0	0.00	2	22.95	22.85	-2	9,326	-0.02%
2018/01/29	3	22.90	5	22.90	22.85	-2	9,389	-0.02%
2018/01/26	1	23.10	0	0.00	23.20	1	9,368	0.01%
2018/01/25	3	23.85	4.8	23.36	23.20	-1.8	9,366	-0.02%
2018/01/24	0	0.00	5	23.25	23.20	-5	9,370	-0.05%
2018/01/23	4	23.33	23	23.33	23.10	-19	9,438	-0.20%
2018/01/22	7	23.66	31	23.55	23.25	-24	9,375	-0.26%
2018/01/19	72	23.46	2	23.65	23.50	70	9,315	0.75%
2018/01/18	65	23.80	105	23.74	23.55	-40	9,269	-0.43%	大賣/
2018/01/17	9	23.38	13	23.22	23.30	-4	9,004	-0.04%
2018/01/16	96	23.02	17	23.42	23.30	79	8,980	0.88%
2018/01/15	6	22.93	36	23.07	23.25	-30	8,829	-0.34%
2018/01/12	11	22.21	20	22.02	22.20	-9	8,657	-0.10%
2018/01/11	5	21.27	7	21.41	21.30	-2	8,558	-0.02%
2018/01/10	7	21.18	0	0.00	21.15	7	8,606	0.08%
2018/01/09	0	0.00	3	21.67	21.40	-3	8,630	-0.03%
2018/01/08	11	21.55	17	22.01	21.45	-6	8,685	-0.07%
2018/01/05	16	22.66	7	22.46	22.45	9	8,670	0.10%
2018/01/04	27	22.86	8	22.56	23.10	19	8,692	0.22%
2018/01/03	0	0.00	5	21.61	21.70	-5	8,776	-0.06%
2018/01/02	7	21.16	0	0.00	21.30	7	9,028	0.08%