台亞 (2340)-富邦-嘉義券商分點個股進出

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

台亞

(2340)

可現股當沖

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

立即追蹤
本地時間:14:30

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

台亞 (2340)籌碼相關－富邦-嘉義券商分點個股進出

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-嘉義券商分點個股進出
富邦-嘉義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
2024/05/17	0	0.00	1	38.50	38.50	-1	1,718	-0.06%
2024/05/16	0	0.00	3	38.03	38.20	-3	1,722	-0.17%
2024/05/15	0	0.00	1	37.85	37.85	-1	1,717	-0.06%
2024/05/13	0	0.00	1	37.30	37.30	-1	1,729	-0.06%
2024/05/10	2	37.00	0	0.00	37.20	2	1,737	0.12%
2024/05/09	1	37.95	0	38.15	37.85	1	1,723	0.06%
2024/05/08	0	0.00	4.2	38.30	38.40	-4.2	1,722	-0.24%
2024/05/07	0	0.00	1	38.10	38.05	-1	1,723	-0.06%
2024/05/02	0	0.00	2	38.80	38.85	-2	1,724	-0.12%
2024/04/30	0	0.00	10	38.88	38.80	-10	1,728	-0.58%
2024/04/29	1	38.50	0	0.00	39.10	1	1,731	0.06%
2024/04/25	1	37.90	2	37.95	37.95	-1	1,725	-0.06%
2024/04/24	1	38.20	1	38.15	38.20	0	1,723	0.00%
2024/04/23	1	37.70	1	37.60	37.60	0	1,748	0.00%
2024/04/19	7	37.84	4	37.95	37.40	3	1,756	0.17%
2024/04/17	5	38.80	0	0.00	39.20	5	1,725	0.29%
2024/04/16	14	38.85	0	0.00	38.35	14	1,708	0.82%
2024/04/15	3	39.90	0	0.00	39.80	3	1,686	0.18%
2024/04/12	11	41.65	5	41.92	41.40	6	1,656	0.36%
2024/04/11	2	40.15	0	0.00	40.15	2	1,556	0.13%
2024/04/10	0	0.00	3	40.70	40.80	-3	1,560	-0.19%
2024/04/09	2	40.00	2	39.98	39.95	0	1,564	0.00%
2024/04/08	2	39.38	1	39.25	39.30	1	1,560	0.06%
2024/04/03	1	39.45	2	39.48	39.60	-1	1,567	-0.06%
2024/04/01	2	40.30	3	40.22	40.30	-1	1,575	-0.06%
2024/03/29	2	39.33	0	39.38	39.25	2	1,559	0.13%
2024/03/28	1	39.50	2	39.48	39.30	-1	1,558	-0.06%
2024/03/27	1	39.30	1	39.30	39.25	0	1,557	0.00%
2024/03/26	4	40.15	3	40.47	39.40	1	1,555	0.06%
2024/03/25	1	40.60	3	40.60	40.75	-2	1,544	-0.13%
2024/03/22	1	40.05	1.5	40.13	40.10	-0.5	1,558	-0.03%
2024/03/21	1	39.75	0.1	39.65	39.80	1	1,581	0.06%
2024/03/20	0	39.30	0	0.00	39.15	0	1,598	0.00%
2024/03/19	1	39.00	0	0.00	39.10	1	1,607	0.06%
2024/03/18	2	38.95	2	38.98	39.70	0	1,625	0.00%
2024/03/15	4	39.10	4	39.33	39.00	0	1,621	0.00%
2024/03/14	4	39.61	4	39.83	39.65	0	1,587	0.00%
2024/03/13	6	40.33	1	40.55	40.05	5	1,577	0.32%
2024/03/12	0	0.00	4	41.03	41.15	-4	1,559	-0.26%
2024/03/11	2	41.08	6	41.53	41.00	-4	1,562	-0.26%
2024/03/08	2	41.53	2	41.85	41.60	0	1,574	0.00%
2024/03/07	22	41.25	4	41.21	41.00	18	1,568	1.15%
2024/03/06	7	42.26	0	0.00	42.10	7	1,551	0.45%
2024/03/05	7.5	43.46	27	43.27	43.50	-19.5	1,578	-1.24%
2024/03/04	5	40.91	1	40.85	40.80	4	1,466	0.27%
2024/03/01	4	41.25	5	41.60	41.10	-1	1,459	-0.07%
2024/02/29	14	41.51	5	41.52	42.00	9	1,466	0.61%
2024/02/27	2	42.15	0	0.00	42.05	2	1,483	0.13%
2024/02/26	1	42.36	5	42.74	42.80	-4	1,544	-0.26%
2024/02/23	4	42.79	0	0.00	42.50	4	1,572	0.25%
2024/02/22	8	43.22	0	0.00	43.10	8	1,584	0.50%
2024/02/21	0	0.00	1	44.00	43.80	-1	1,574	-0.06%
2024/02/20	3	43.92	0	0.00	43.75	3	1,580	0.19%
2024/02/16	6	44.23	6	43.69	44.50	0	1,585	0.00%
2024/02/15	4	42.23	6	42.58	43.10	-2	1,596	-0.13%
2024/02/05	5	42.76	6	42.62	42.60	-1	1,595	-0.06%
2024/02/02	6	43.33	1	43.20	43.05	5	1,628	0.31%
2024/02/01	1	43.25	1	43.05	43.10	0	1,645	0.00%
2024/01/31	4	43.55	5	43.81	43.55	-1	1,653	-0.06%
2024/01/30	3	43.98	0	0.00	43.75	3	1,654	0.18%
2024/01/29	3	44.03	2	44.15	44.05	1	1,666	0.06%
2024/01/25	0	0.00	2	44.30	44.30	-2	1,715	-0.12%
2024/01/24	0	0.00	7	44.97	44.95	-7	1,747	-0.40%
2024/01/23	5	45.10	7	44.95	45.00	-2	1,817	-0.11%
2024/01/22	0	0.00	1	45.05	44.65	-1	1,844	-0.05%
2024/01/18	2	43.98	4	43.95	44.20	-2	1,905	-0.10%
2024/01/17	7.8	44.50	1	43.65	44.00	6.8	1,943	0.35%
2024/01/16	7.3	44.87	1	44.75	44.75	6.3	1,946	0.32%
2024/01/15	2	45.30	0	0.00	45.55	2	1,969	0.10%
2024/01/11	0	0.00	1.5	45.32	45.45	-1.5	2,013	-0.07%
2024/01/10	1	44.90	0.5	44.93	44.95	0.5	2,103	0.02%
2024/01/09	2	44.88	11	44.80	44.80	-9	2,202	-0.41%
2024/01/08	1	45.40	0	0.00	45.25	1	2,237	0.04%
2024/01/04	9	45.48	2	45.60	45.50	7	2,361	0.30%
2024/01/03	6	45.92	5	45.95	45.60	1	2,506	0.04%
2024/01/02	2	46.60	11	46.51	46.55	-9	2,546	-0.35%
2023/12/29	0	0.00	2	47.20	47.10	-2	2,622	-0.08%
2023/12/28	1	46.75	0.2	46.80	46.70	0.8	2,645	0.03%
2023/12/27	2	46.90	0.2	47.00	46.95	1.8	2,673	0.07%
2023/12/26	1	46.60	0	0.00	46.65	1	2,685	0.04%
2023/12/22	6	46.10	0	0.00	46.10	6	2,737	0.22%
2023/12/21	2	46.03	1	46.30	46.10	1	2,771	0.04%
2023/12/20	1	46.70	0	0.00	46.50	1	2,812	0.04%
2023/12/19	6.2	46.17	1	46.20	46.20	5.2	2,838	0.18%
2023/12/18	7	47.18	0	0.00	47.00	7	2,862	0.24%
2023/12/15	1	48.00	5	48.18	48.15	-4	2,913	-0.14%
2023/12/14	0	0.00	2.1	47.92	47.65	-2.1	2,976	-0.07%
2023/12/13	9	47.26	1.5	47.11	46.90	7.5	2,981	0.25%
2023/12/12	2	48.20	3	48.12	47.55	-1	3,024	-0.03%
2023/12/11	1	48.05	0	0.00	47.90	1	3,197	0.03%
2023/12/08	2	48.30	0	0.00	47.85	2	3,413	0.06%
2023/12/06	9	48.54	2	48.50	48.20	7	3,529	0.20%
2023/12/05	9	48.76	6.4	48.58	48.40	2.6	3,561	0.07%
2023/12/04	4	49.68	7	50.20	49.65	-3	3,588	-0.08%
2023/12/01	5	49.59	13	49.45	49.40	-8	3,726	-0.21%
2023/11/30	4	49.86	16.2	50.00	49.90	-12.2	3,894	-0.31%
2023/11/29	1	48.85	1.8	49.02	49.35	-0.8	3,954	-0.02%
2023/11/28	6	48.74	6.4	48.74	49.00	-0.4	4,094	-0.01%
2023/11/27	2	48.65	4.5	48.85	48.20	-2.5	4,118	-0.06%
2023/11/24	20	49.22	24.2	48.88	48.35	-4.2	4,190	-0.10%
2023/11/22	5	47.60	4.8	47.09	47.55	0.3	4,312	0.01%
2023/11/21	0	0.00	8.4	47.07	46.90	-8.4	4,302	-0.20%
2023/11/20	5	46.50	1	46.70	46.50	4	4,316	0.09%
2023/11/17	4	46.09	0	0.00	46.10	4	4,337	0.09%
2023/11/16	1	45.55	2	45.90	45.75	-1	4,369	-0.02%
2023/11/15	2	45.88	1	45.85	45.60	1	4,382	0.02%
2023/11/14	1	45.85	0	0.00	45.70	1	4,420	0.02%
2023/11/13	4	44.89	3	44.93	44.75	1	4,445	0.02%
2023/11/10	9.1	45.23	0	0.00	44.60	9.1	4,533	0.20%
2023/11/09	8.1	45.84	0	0.00	45.80	8.1	4,575	0.18%
2023/11/08	0	0.00	8.1	47.14	46.95	-8.1	4,633	-0.17%
2023/11/07	7	47.11	4.7	47.03	46.90	2.3	4,689	0.05%
2023/11/06	0	0.00	8.2	47.07	47.15	-8.2	4,801	-0.17%
2023/11/03	3	46.87	2	46.93	46.75	1	4,847	0.02%
2023/11/02	0	0.00	3	46.92	46.90	-3	4,919	-0.06%
2023/11/01	11	46.20	35	45.61	45.70	-24	4,993	-0.48%
2023/10/31	8.2	45.51	6	45.12	44.80	2.2	5,042	0.04%
2023/10/30	7.5	47.19	12	47.15	46.90	-4.5	5,120	-0.09%
2023/10/27	6.1	47.53	21	47.53	47.25	-14.9	5,187	-0.29%
2023/10/26	2	48.75	2	48.20	48.10	0	5,322	0.00%
2023/10/25	7	49.49	83	49.36	49.50	-76	5,425	-1.40%
2023/10/24	82	49.20	16.2	49.01	49.40	65.8	5,755	1.14%
2023/10/23	10	48.19	13	48.56	48.50	-3	6,152	-0.05%
2023/10/20	2	47.15	0.4	47.49	47.45	1.7	6,321	0.03%
2023/10/19	1	48.05	1.2	48.39	48.40	-0.2	6,424	0.00%
2023/10/18	52	48.28	52.4	48.27	48.20	-0.4	6,550	-0.01%
2023/10/17	5	49.64	35.7	49.24	49.30	-30.7	6,596	-0.47%
2023/10/16	3	48.52	2.2	48.44	48.30	0.9	6,794	0.01%
2023/10/13	1	49.85	4.1	50.14	49.80	-3.1	7,357	-0.04%
2023/10/12	3	50.53	14.1	50.17	50.40	-11.1	8,013	-0.14%
2023/10/11	49	49.91	19.1	49.87	49.20	29.9	8,379	0.36%
2023/10/06	5.1	49.11	10.4	49.16	49.10	-5.4	8,543	-0.06%
2023/10/05	0	0.00	13.8	48.57	48.90	-13.8	8,766	-0.16%
2023/10/04	7.6	47.00	8	47.04	47.30	-0.4	10,054	0.00%
2023/10/03	4	48.21	3	48.63	47.70	1	10,473	0.01%
2023/10/02	3	47.97	4	48.15	48.15	-1	11,155	-0.01%
2023/09/28	0	0.00	5	47.74	47.45	-5	12,046	-0.04%
2023/09/27	0	0.00	4	47.20	47.05	-4	12,237	-0.03%
2023/09/26	7	47.89	3	48.35	47.30	4	12,442	0.03%
2023/09/25	0	0.00	11	49.18	48.60	-11	12,575	-0.09%
2023/09/22	5	47.61	2	47.55	47.80	3	12,658	0.02%
2023/09/21	17	47.42	7	47.54	47.15	10	12,811	0.08%
2023/09/20	11	47.91	4	47.79	47.30	7	13,091	0.05%
2023/09/19	24	49.43	2	50.50	48.30	22	13,853	0.16%
2023/09/18	2	49.95	5	50.24	50.00	-3	14,751	-0.02%
2023/09/15	6.2	50.70	13	50.82	50.40	-6.8	15,108	-0.05%
2023/09/14	10	50.99	28.4	50.96	51.40	-18.4	15,231	-0.12%
2023/09/13	37	50.68	20	50.97	49.60	17	15,111	0.11%
2023/09/12	4	49.79	10	50.28	50.00	-6	14,922	-0.04%
2023/09/11	15	49.31	4	49.50	48.90	11	14,856	0.07%
2023/09/08	8.1	49.28	10	49.51	49.10	-1.9	14,827	-0.01%
2023/09/07	4	49.89	1	49.90	49.45	3	14,814	0.02%
2023/09/06	11	51.18	7	50.91	50.50	4	14,803	0.03%
2023/09/05	14	50.31	25	51.02	51.00	-11	14,632	-0.08%
2023/09/04	7	48.21	6	48.45	48.10	1	14,442	0.01%
2023/09/01	51	51.00	47.2	50.39	50.20	3.8	14,339	0.03%
2023/08/31	7	48.69	4	48.56	49.05	3	14,215	0.02%
2023/08/30	10	49.35	32	49.82	49.20	-22	14,254	-0.15%
2023/08/29	36	48.70	15	49.01	49.60	21	14,161	0.15%
2023/08/28	9.1	46.92	1	47.00	46.80	8.1	13,961	0.06%
2023/08/25	0.1	48.30	0	0.00	48.05	0.1	13,914	0.00%
2023/08/23	0	0.00	2	48.35	48.40	-2	13,859	-0.01%
2023/08/22	4.1	48.35	1	48.35	47.60	3.1	13,827	0.02%
2023/08/21	2	48.68	1	48.45	48.45	1	13,785	0.01%
2023/08/18	0	0.00	33	49.50	48.10	-33	13,768	-0.24%
2023/08/17	1.6	48.89	6	49.45	49.35	-4.5	13,716	-0.03%
2023/08/16	3	48.65	60	48.65	48.65	-57	13,666	-0.42%
2023/08/15	0	0.00	6	49.05	49.50	-6	13,569	-0.04%
2023/08/14	12	47.28	32.1	47.75	47.60	-20.1	13,488	-0.15%
2023/08/11	1.1	48.72	22.1	48.72	48.70	-21	13,417	-0.16%
2023/08/10	5.1	49.86	8	49.19	49.10	-3	13,362	-0.02%
2023/08/09	0	0.00	0.1	50.98	51.30	-0.1	13,247	0.00%
2023/08/08	1	50.50	5	50.80	51.20	-4	13,188	-0.03%
2023/08/07	1	49.95	1.3	50.50	50.60	-0.3	13,114	0.00%
2023/08/04	20	50.83	37	51.38	51.30	-17	13,008	-0.13%
2023/08/02	11	52.14	8	52.18	52.00	3	12,926	0.02%
2023/08/01	19	53.77	20	53.39	53.20	-1	12,783	-0.01%
2023/07/31	21	53.95	18.1	54.50	53.90	2.9	12,688	0.02%
2023/07/28	53	53.00	51	53.21	53.20	2	12,507	0.02%
2023/07/27	93.1	53.90	102	54.11	53.00	-8.9	12,373	-0.07%	大賣/
2023/07/26	259.1	55.95	134.2	55.56	54.70	124.9	12,012	1.04%	大買/大賣/鉅額交易
2023/07/25	7	54.47	7	54.51	54.20	0	11,587	0.00%
2023/07/24	2	54.10	1	53.90	53.50	1	11,384	0.01%
2023/07/21	1	52.10	5	52.24	53.10	-4	11,262	-0.04%
2023/07/20	19	53.45	22	53.22	53.50	-3	11,164	-0.03%
2023/07/19	22.1	53.67	19	54.57	53.20	3.1	11,038	0.03%
2023/07/18	34.2	55.58	43	56.19	53.30	-8.8	10,768	-0.08%
2023/07/17	220	56.98	169.3	57.38	57.30	50.7	10,186	0.50%	大買/大賣/
2023/07/14	33.1	54.04	38	53.37	53.70	-4.9	9,505	-0.05%
2023/07/13	9	51.86	10	51.96	51.00	-1	9,074	-0.01%
2023/07/12	14	50.94	49	50.77	50.60	-35	8,779	-0.40%
2023/07/11	251.2	53.53	247	51.95	51.50	4.2	8,502	0.05%	大買/大賣/
2023/07/10	80	50.58	62.4	51.41	52.10	17.6	7,151	0.25%
2023/07/07	122.1	47.78	217	48.05	47.45	-94.9	6,714	-1.41%	大買/大賣/
2023/07/06	891.1	49.75	802.4	49.47	50.00	88.7	6,010	1.48%	大買/大賣/
2023/07/05	3	46.55	7	45.83	45.50	-4	5,113	-0.08%
2023/07/04	12.1	44.95	12	45.16	45.40	0.1	4,913	0.00%
2023/07/03	13	44.60	4	44.69	44.45	9	4,714	0.19%
2023/06/30	0	0.00	15	43.62	44.25	-15	4,562	-0.33%
2023/06/29	5	43.55	5	43.27	43.35	0	4,455	0.00%
2023/06/28	11.2	44.49	44	44.87	43.65	-32.8	4,366	-0.75%
2023/06/27	52	45.59	183	47.46	44.80	-131	4,307	-3.04%	大賣/鉅額交易
2023/06/26	283.2	47.75	477.3	46.74	48.70	-194.1	3,701	-5.24%	大買/大賣/鉅額交易
2023/06/21	454	43.76	103	43.54	44.30	351	2,798	12.54%	大買/大賣/鉅額交易
2023/06/20	6	39.12	33	39.96	40.30	-27	2,432	-1.11%
2023/06/19	0	0.00	3	38.82	38.80	-3	2,247	-0.13%
2023/06/16	0	0.00	1	37.30	37.45	-1	2,185	-0.05%
2023/06/15	0	0.00	1	37.85	37.85	-1	2,158	-0.05%
2023/06/14	6	38.31	1	38.25	38.30	5	2,150	0.23%
2023/06/13	1	38.40	0.7	37.75	37.75	0.3	2,123	0.02%
2023/06/12	0.2	38.30	1	38.25	38.25	-0.8	2,097	-0.04%
2023/06/08	0	0.00	2	37.28	37.00	-2	2,061	-0.10%
2023/06/06	25.8	38.15	22	38.20	38.25	3.8	2,072	0.18%
2023/06/05	0	0.00	20	37.63	37.80	-20	2,059	-0.97%
2023/05/31	0	0.00	11	36.80	36.85	-11	2,079	-0.53%
2023/05/23	0	0.00	1	35.95	36.25	-1	2,336	-0.04%
2023/05/18	0	0.00	11	35.55	35.60	-11	2,423	-0.45%
2023/05/16	0	0.00	3	35.20	35.60	-3	2,424	-0.12%
2023/05/10	0	0.00	5	34.65	34.80	-5	2,442	-0.20%
2023/05/08	1	35.50	0	0.00	35.15	1	2,453	0.04%
2023/05/05	0	0.00	2	35.50	35.50	-2	2,471	-0.08%
2023/05/02	0	0.00	1	35.20	35.00	-1	2,619	-0.04%
2023/04/28	15	35.10	0	0.00	35.10	15	2,645	0.57%
2023/04/26	1	33.80	9	34.00	34.40	-8	2,646	-0.30%
2023/04/25	11	35.23	0	0.00	34.35	11	2,631	0.42%
2023/04/21	21	36.50	0	0.00	36.15	21	2,575	0.82%
2023/04/20	0	0.00	15	37.35	37.00	-15	2,548	-0.59%
2023/04/19	4	37.80	1	37.75	37.75	3	2,530	0.12%
2023/04/18	16	38.44	0	0.00	38.05	16	2,503	0.64%
2023/04/17	0	38.30	3	38.15	38.15	-3	2,508	-0.12%
2023/04/14	2	38.63	0	0.00	38.45	2	2,479	0.08%
2023/04/10	0	0.00	3	39.10	38.75	-3	2,438	-0.12%
2023/04/07	2	39.30	2	39.30	39.40	0	2,418	0.00%
2023/04/06	2	38.85	3.1	39.19	39.55	-1.1	2,410	-0.05%
2023/03/31	20	38.92	1	39.00	38.80	19	2,381	0.80%
2023/03/29	9	38.90	1	38.65	38.60	8	2,351	0.34%
2023/03/28	12.1	40.49	4	39.85	39.70	8.1	2,267	0.36%
2023/03/27	7.3	39.72	45.1	40.94	41.50	-37.7	2,000	-1.89%
2023/03/24	23	38.98	4.7	38.93	38.95	18.3	1,781	1.03%
2023/03/23	0	0.00	1	38.05	38.00	-1	1,716	-0.06%
2023/03/22	0	37.60	0	0.00	37.60	0	1,713	0.00%
2023/03/21	1	37.30	0	0.00	37.20	1	1,709	0.06%
2023/03/17	0	0.00	1	37.00	36.95	-1	1,744	-0.06%
2023/03/16	2	36.50	0	0.00	36.35	2	1,761	0.11%
2023/03/14	11	36.98	0	0.00	37.00	11	1,868	0.59%
2023/03/10	1	37.50	0	37.55	37.40	1	1,995	0.05%
2023/03/09	3	38.25	1	38.55	38.15	2	2,020	0.10%
2023/03/08	0	0.00	0.5	38.20	38.45	-0.5	2,027	-0.02%
2023/03/07	1	38.40	14	38.18	38.15	-13	2,013	-0.65%
2023/03/06	8	37.47	9	37.55	37.55	-1	2,009	-0.05%
2023/03/03	3	37.53	11	37.49	37.60	-8	2,013	-0.40%
2023/03/02	62	39.11	49	38.75	38.45	13	2,013	0.65%
2023/03/01	0	37.30	3	37.10	37.90	-3	2,128	-0.14%
2023/02/24	0	0.00	4	37.45	37.60	-4	2,191	-0.18%
2023/02/23	0	0.00	0	37.85	38.10	0	2,218	0.00%
2023/02/22	1	37.50	1.2	37.59	37.45	-0.2	2,305	-0.01%
2023/02/21	2	38.50	0	0.00	38.45	2	2,324	0.09%
2023/02/20	2.2	38.71	8	38.96	39.00	-5.8	2,431	-0.24%
2023/02/17	1	37.55	6	37.70	37.75	-5	2,523	-0.20%
2023/02/16	0	0.00	7	37.40	37.60	-7	2,620	-0.27%
2023/02/15	0	0.00	2	36.80	36.65	-2	2,639	-0.08%
2023/02/14	1	36.70	2	37.25	37.05	-1	2,649	-0.04%
2023/02/13	0	0.00	1	36.50	36.50	-1	2,674	-0.04%
2023/02/10	3	36.55	0	0.00	36.30	3	2,691	0.11%
2023/02/09	0	0.00	15	37.41	37.25	-15	2,688	-0.56%
2023/02/06	3	37.27	0	0.00	37.10	3	2,716	0.11%
2023/02/03	5	38.47	5	38.05	37.95	0	2,713	0.00%
2023/02/02	1	38.35	3	38.38	38.35	-2	2,707	-0.07%
2023/02/01	13	37.95	1.2	38.13	37.90	11.8	2,694	0.44%
2023/01/31	0.2	37.48	6	37.22	38.00	-5.8	2,665	-0.22%
2023/01/30	0.1	35.95	1	36.45	36.35	-0.9	2,626	-0.03%
2023/01/17	0	0.00	2	35.25	35.30	-2	2,624	-0.08%
2023/01/10	0	0.00	6	35.22	35.00	-6	2,729	-0.22%
2023/01/09	6	35.03	0	0.00	35.10	6	2,749	0.22%
2023/01/06	1	34.10	6	34.32	34.50	-5	2,763	-0.18%
2023/01/05	4	35.30	0	0.00	34.00	4	2,815	0.14%
2023/01/04	0	0.00	4	34.30	34.40	-4	2,830	-0.14%
2023/01/03	0	0.00	1	34.30	34.00	-1	2,855	-0.04%
2022/12/29	5	33.60	2	33.65	33.85	3	2,870	0.10%
2022/12/28	0.1	34.00	0	0.00	34.20	0.1	2,889	0.00%
2022/12/23	7	34.59	5	35.10	34.95	2	2,953	0.07%
2022/12/21	1	35.05	1	35.05	34.70	0	3,068	0.00%
2022/12/20	0	0.00	2	36.30	35.10	-2	3,112	-0.06%
2022/12/19	0	0.00	1	36.00	36.10	-1	3,194	-0.03%
2022/12/16	0	0.00	21	36.49	36.15	-21	3,214	-0.65%
2022/12/15	1	36.80	0	0.00	36.75	1	3,208	0.03%
2022/12/14	2	36.25	0	0.00	36.55	2	3,212	0.06%
2022/12/13	0.1	35.60	0	0.00	35.85	0.1	3,212	0.00%
2022/12/12	23	35.82	0	0.00	36.00	23	3,228	0.71%
2022/12/09	1	36.10	0	0.00	36.25	1	3,227	0.03%
2022/12/08	4	36.53	13	36.53	36.50	-9	3,232	-0.28%
2022/12/07	8	37.39	2	37.20	36.85	6	3,243	0.18%
2022/12/06	23	38.75	7	38.29	37.85	16	3,268	0.49%
2022/12/05	3	39.60	72	39.36	39.40	-69	3,330	-2.07%
2022/12/02	8	37.96	5	38.04	38.30	3	3,271	0.09%
2022/12/01	5	37.53	4	37.55	37.75	1	3,249	0.03%
2022/11/30	0	0.00	1	37.00	36.95	-1	3,250	-0.03%
2022/11/29	1	36.50	1	36.35	36.60	0	3,294	0.00%
2022/11/25	5	36.70	0	0.00	36.65	5	3,316	0.15%
2022/11/24	36	36.80	8	36.53	36.65	28	3,290	0.85%
2022/11/23	35	37.27	3.1	37.07	36.60	31.9	3,246	0.98%
2022/11/22	16	37.93	16	38.21	38.70	0	3,034	0.00%
2022/11/18	2	38.13	39	38.62	38.10	-37	2,923	-1.27%
2022/11/17	0	0.00	3	37.62	37.75	-3	2,822	-0.11%
2022/11/16	10	37.41	26	37.93	37.40	-16	2,798	-0.57%
2022/11/15	18.1	37.28	17	37.11	37.00	1.1	2,721	0.04%
2022/11/14	24	35.64	17	36.32	36.20	7	2,624	0.27%
2022/11/11	22	34.29	9	35.49	34.05	13	2,554	0.51%
2022/11/10	1	34.15	0	0.00	33.85	1	2,585	0.04%
2022/11/09	3	33.90	1	33.95	34.15	2	2,602	0.08%
2022/11/07	0	0.00	2	33.58	33.30	-2	2,663	-0.08%
2022/11/04	0	0.00	2	33.38	33.40	-2	2,673	-0.07%
2022/11/03	1	31.90	0	0.00	32.80	1	2,673	0.04%
2022/11/02	0	0.00	10	32.20	32.15	-10	2,690	-0.37%
2022/10/28	1	30.80	0	0.00	30.80	1	2,827	0.04%
2022/10/27	0	0.00	6	31.67	31.90	-6	2,837	-0.21%
2022/10/26	2	30.63	1	30.75	30.75	1	2,872	0.03%
2022/10/25	2	31.15	0	0.00	30.75	2	2,887	0.07%
2022/10/24	1	31.90	0	0.00	31.55	1	2,901	0.03%
2022/10/21	0	0.00	2	31.53	31.40	-2	2,936	-0.07%
2022/10/20	5	31.63	1	31.90	31.25	4	2,974	0.13%
2022/10/19	1	32.35	0	0.00	32.25	1	2,972	0.03%
2022/10/17	1	30.75	8	30.96	32.15	-7	3,099	-0.23%
2022/10/14	0	0.00	1	31.60	31.65	-1	3,210	-0.03%
2022/10/13	1	31.10	4.2	30.70	30.50	-3.2	3,314	-0.10%
2022/10/12	2	31.73	1	32.65	32.10	1	3,364	0.03%
2022/10/05	2	34.65	0.1	34.50	34.10	1.9	3,615	0.05%
2022/10/04	2	33.85	2	34.00	34.00	0	3,647	0.00%
2022/10/03	1	32.70	0	0.00	33.45	1	3,676	0.03%
2022/09/30	0.1	32.00	5	32.44	33.60	-4.9	3,801	-0.13%
2022/09/29	1	32.60	1	33.00	32.55	0	3,888	0.00%
2022/09/28	1	33.05	2	32.18	31.60	-1	3,954	-0.03%
2022/09/27	0	0.00	2	33.15	33.40	-2	4,109	-0.05%
2022/09/26	1	32.50	1	32.70	32.50	0	4,227	0.00%
2022/09/21	0	0.00	1	36.50	36.65	-1	4,602	-0.02%
2022/09/19	0	0.00	1	36.55	36.45	-1	4,946	-0.02%
2022/09/15	6	37.20	0	0.00	36.70	6	5,680	0.11%
2022/09/14	1	36.70	0	0.00	37.30	1	5,910	0.02%
2022/09/13	6	37.98	0	0.00	37.50	6	6,074	0.10%
2022/09/12	89	38.89	76	39.28	38.40	13	6,270	0.21%
2022/09/08	22	36.18	20	35.91	36.40	2	6,348	0.03%
2022/09/07	0	36.00	1	36.25	35.60	-1	6,623	-0.01%
2022/09/06	3	36.05	9	36.06	36.20	-6	6,747	-0.09%
2022/09/05	6	37.30	1	37.20	37.15	5	6,876	0.07%
2022/09/02	10.5	38.32	19	38.32	38.50	-8.5	7,001	-0.12%
2022/09/01	1	38.70	1	38.80	38.75	0	7,237	0.00%
2022/08/31	0	0.00	3	39.20	39.30	-3	7,731	-0.04%
2022/08/30	0	0.00	9	39.03	39.10	-9	7,886	-0.11%
2022/08/29	11	38.60	1	38.65	38.60	10	8,184	0.12%
2022/08/26	1	39.85	0	0.00	39.80	1	8,492	0.01%
2022/08/25	1	39.95	1	40.05	39.80	0	9,188	0.00%
2022/08/24	1	39.80	2	39.55	39.40	-1	10,137	-0.01%
2022/08/23	18	39.50	7	39.39	39.75	11	11,077	0.10%
2022/08/22	25	40.23	9	40.15	40.10	16	11,237	0.14%
2022/08/19	34	41.95	30	41.97	41.60	4	11,193	0.04%
2022/08/18	4	40.98	27	41.20	41.35	-23	11,158	-0.21%
2022/08/17	13	40.92	15	41.09	41.60	-2	11,152	-0.02%
2022/08/15	0	0.00	1	41.35	40.80	-1	11,143	-0.01%
2022/08/12	0	0.00	6	40.73	41.20	-6	11,166	-0.05%
2022/08/11	0	0.00	4	39.85	39.70	-4	11,140	-0.04%
2022/08/10	3	39.08	0	0.00	38.90	3	11,184	0.03%
2022/08/09	3	39.65	0	0.00	39.65	3	11,203	0.03%
2022/08/08	7	39.99	7	40.11	40.05	0	11,223	0.00%
2022/08/05	2	39.40	17	39.79	39.85	-15	11,343	-0.13%
2022/08/04	8	38.75	0	0.00	39.10	8	11,348	0.07%
2022/08/03	6	38.83	3.8	38.75	38.75	2.2	11,312	0.02%
2022/08/02	7	38.96	5	39.60	39.20	2	11,308	0.02%
2022/08/01	1	40.60	1.2	40.87	40.70	-0.2	11,288	0.00%
2022/07/29	0	0.00	6	41.03	41.15	-6	11,289	-0.05%
2022/07/28	6	40.43	0.1	40.60	40.30	5.9	11,278	0.05%
2022/07/27	1	40.95	2	40.50	40.85	-1	11,250	-0.01%
2022/07/26	6	41.20	1	41.00	41.10	5	11,223	0.04%
2022/07/25	2	42.20	7	41.89	41.80	-5	11,202	-0.04%
2022/07/22	16	42.97	20	42.75	42.40	-4	11,193	-0.04%
2022/07/21	3.1	42.25	8	42.81	43.45	-4.9	11,161	-0.04%
2022/07/20	24	44.26	20	44.53	44.40	4	11,102	0.04%
2022/07/19	6	43.82	2.1	44.02	43.80	3.9	11,091	0.04%
2022/07/18	7	42.74	30	42.76	43.25	-23	11,075	-0.21%
2022/07/15	8.1	41.86	4	41.76	41.85	4.1	11,042	0.04%
2022/07/14	2	41.33	1	40.80	41.65	1	11,009	0.01%
2022/07/13	1	41.00	4	41.40	40.80	-3	11,000	-0.03%
2022/07/12	4	39.55	6	39.66	40.45	-2	10,947	-0.02%
2022/07/11	2.1	40.45	3	40.70	40.55	-0.9	10,942	-0.01%
2022/07/08	18.1	40.91	12	40.87	40.85	6.1	10,944	0.06%
2022/07/07	2	39.08	6.2	39.29	40.05	-4.2	10,860	-0.04%
2022/07/06	11	39.06	13	39.13	39.05	-2	10,826	-0.02%
2022/07/05	26	40.81	29.1	40.92	40.20	-3.1	10,868	-0.03%
2022/07/04	43.1	39.35	70	39.31	38.85	-26.9	10,705	-0.25%
2022/07/01	15.2	41.54	18	41.04	39.90	-2.8	10,667	-0.03%
2022/06/30	9	43.97	6.6	43.78	42.70	2.5	10,524	0.02%
2022/06/29	28	46.08	15	46.32	46.15	13	10,373	0.13%
2022/06/28	10	48.00	3	47.78	47.10	7	10,326	0.07%
2022/06/27	11.1	48.78	7	48.90	48.65	4.1	10,273	0.04%
2022/06/24	48.3	49.23	19.3	49.16	48.80	29	10,231	0.28%
2022/06/23	19.1	47.86	24	48.09	48.50	-4.9	9,794	-0.05%
2022/06/22	19	47.23	46	46.94	46.75	-27	9,687	-0.28%
2022/06/21	13	47.85	25	47.45	48.60	-12	9,599	-0.13%
2022/06/20	12	46.86	17	46.40	45.80	-5	9,709	-0.05%
2022/06/17	21.1	45.75	11.1	46.33	46.80	10	9,488	0.11%
2022/06/16	40	49.03	44.1	49.06	47.15	-4.1	9,363	-0.04%
2022/06/15	33	47.43	28	47.55	47.35	5	9,158	0.05%
2022/06/14	26	47.47	30	47.93	48.40	-4	9,169	-0.04%
2022/06/13	18.6	48.74	3	48.38	48.10	15.6	9,114	0.17%
2022/06/10	6.7	50.20	6	50.60	50.60	0.7	9,056	0.01%
2022/06/09	72	50.16	63	50.43	50.50	9	8,894	0.10%
2022/06/08	13	48.90	12	49.03	48.70	1	8,469	0.01%
2022/06/07	63	49.44	56	49.47	48.80	7	8,479	0.08%
2022/06/06	15.1	50.46	19	50.72	50.00	-3.9	8,288	-0.05%
2022/06/02	51.5	51.49	41.1	51.18	50.60	10.4	8,129	0.13%
2022/06/01	31.4	50.20	88.1	50.21	50.00	-56.7	7,600	-0.75%
2022/05/31	306.2	49.21	243	49.24	50.30	63.2	6,714	0.94%	大買/大賣/
2022/05/30	12	45.27	26	45.47	45.80	-14	5,834	-0.24%
2022/05/27	0	0.00	0	43.25	43.65	0	5,739	0.00%
2022/05/26	11	43.25	0	0.00	43.00	11	5,817	0.19%
2022/05/25	1	43.10	0	0.00	43.20	1	5,965	0.02%
2022/05/24	1	42.80	0	0.00	42.45	1	6,230	0.02%
2022/05/23	1	43.90	2	43.68	43.55	-1	6,396	-0.02%
2022/05/20	2	44.18	1	44.15	44.05	1	6,548	0.02%
2022/05/19	0	0.00	1	43.00	43.55	-1	6,553	-0.02%
2022/05/18	2	44.13	2	43.55	43.50	0	6,682	0.00%
2022/05/17	1	43.00	3	42.65	43.10	-2	6,691	-0.03%
2022/05/16	0	0.00	11	41.99	41.90	-11	6,777	-0.16%
2022/05/13	40	42.64	47	42.75	41.95	-7	6,828	-0.10%
2022/05/12	2	39.90	3	41.10	39.65	-1	6,808	-0.01%
2022/05/11	1	40.90	0	0.00	40.85	1	6,905	0.01%
2022/05/10	3	41.33	1	41.20	41.50	2	7,104	0.03%
2022/05/09	0	0.00	20	41.08	40.75	-20	7,344	-0.27%
2022/05/06	2	41.48	1	41.55	42.25	1	7,460	0.01%
2022/05/05	0	42.80	4	42.61	42.65	-4	7,665	-0.05%
2022/05/04	1	42.45	9	42.37	42.45	-8	7,867	-0.10%
2022/04/29	1	42.90	2	42.03	41.55	-1	8,241	-0.01%
2022/04/28	2	42.15	4	42.01	42.20	-2	8,432	-0.02%
2022/04/27	5	40.92	1	40.30	41.85	4	8,699	0.05%
2022/04/26	1	42.80	6	42.82	42.25	-5	8,838	-0.06%
2022/04/25	5	42.00	14	41.90	42.10	-9	9,042	-0.10%
2022/04/22	4	44.14	2	43.90	43.55	2	9,409	0.02%
2022/04/21	1	45.80	0	0.00	45.45	1	9,586	0.01%
2022/04/20	7	46.13	11	46.31	46.35	-4	9,805	-0.04%
2022/04/19	1	45.45	12	45.85	45.50	-11	10,088	-0.11%
2022/04/18	0	45.40	17	45.29	45.30	-17	10,580	-0.16%
2022/04/15	4	46.24	0	0.00	45.50	4	10,885	0.04%
2022/04/14	5	47.04	5	47.20	47.00	0	11,347	0.00%
2022/04/13	12	46.68	2	46.80	47.05	10	11,752	0.09%
2022/04/12	8	45.79	3	45.48	45.75	5	12,277	0.04%
2022/04/11	10	45.95	1	45.85	45.75	9	13,037	0.07%
2022/04/08	1	48.40	0	0.00	48.00	1	13,488	0.01%
2022/04/07	7	50.08	3	48.88	48.15	4	14,407	0.03%
2022/04/06	1.4	49.41	1	49.80	49.65	0.4	15,531	0.00%
2022/04/01	0.1	50.40	1.2	50.48	50.40	-1.2	16,793	-0.01%
2022/03/31	0	0.00	4	51.45	51.30	-4	19,660	-0.02%
2022/03/30	20.5	52.54	1	52.00	52.00	19.5	20,665	0.09%
2022/03/29	6	52.80	6	52.92	53.00	0	21,925	0.00%
2022/03/25	4	51.70	7	52.00	52.40	-3	22,363	-0.01%
2022/03/24	5	51.06	4	51.13	51.10	1	22,424	0.00%
2022/03/23	33	53.14	7	52.90	52.40	26	22,703	0.11%
2022/03/22	0	0.00	2	51.00	51.10	-2	22,945	-0.01%
2022/03/21	3	51.37	2	51.30	51.10	1	24,027	0.00%
2022/03/18	4.1	50.49	2	50.80	51.60	2.1	25,459	0.01%
2022/03/17	2	50.40	19	50.44	50.50	-17	26,729	-0.06%
2022/03/16	3	49.25	2	48.93	48.35	1	26,812	0.00%
2022/03/15	3	48.88	2	48.03	47.80	1	27,012	0.00%
2022/03/14	1	49.90	5	50.06	50.00	-4	27,261	-0.01%
2022/03/11	17	49.36	0	0.00	49.60	17	27,802	0.06%
2022/03/10	7	50.41	17	50.52	50.50	-10	28,360	-0.04%
2022/03/09	1	49.80	2	49.30	49.60	-1	28,893	0.00%
2022/03/08	4	50.69	1	49.05	49.10	3	30,203	0.01%
2022/03/07	4.7	50.10	11	50.42	50.40	-6.3	30,733	-0.02%
2022/03/04	5.4	53.16	1	52.60	52.40	4.4	31,520	0.01%
2022/03/03	0	0.00	2	53.40	53.80	-2	32,830	-0.01%
2022/03/02	5	53.06	33	53.02	53.70	-28	33,938	-0.08%
2022/03/01	3	53.43	3	53.13	53.40	0	35,137	0.00%
2022/02/25	5	52.76	30	53.23	52.30	-25	37,255	-0.07%
2022/02/24	16	53.86	2	53.90	52.60	14	40,766	0.03%
2022/02/23	6	56.45	7	56.57	56.60	-1	42,878	0.00%
2022/02/22	3	55.37	22	54.75	54.80	-19	43,918	-0.04%
2022/02/21	11	56.45	6	56.50	56.40	5	45,811	0.01%
2022/02/18	10	56.53	25	56.77	57.20	-15	46,154	-0.03%
2022/02/17	2	57.65	5	57.64	57.50	-3	46,513	-0.01%
2022/02/16	5	58.30	2	58.30	58.00	3	47,318	0.01%
2022/02/15	0	0.00	9	58.14	57.30	-9	47,641	-0.02%
2022/02/14	12.8	57.90	0	0.00	57.20	12.8	47,884	0.03%
2022/02/11	3	60.00	7	60.31	60.50	-4	48,076	-0.01%
2022/02/10	26	60.50	23	60.20	59.80	3	48,477	0.01%
2022/02/09	23	60.22	15	60.85	60.80	8	48,567	0.02%
2022/02/08	8	59.50	8	59.60	59.70	0	48,745	0.00%
2022/02/07	13	58.18	8	59.25	60.00	5	49,269	0.01%
2022/01/26	14.1	58.41	13	58.93	58.40	1.1	49,721	0.00%
2022/01/25	10	59.87	64	59.22	58.70	-54	50,911	-0.11%
2022/01/24	6	60.50	20	59.90	61.00	-14	51,498	-0.03%
2022/01/21	13	60.34	11	60.59	59.80	2	52,429	0.00%
2022/01/20	25.2	61.77	12	62.10	62.00	13.2	53,055	0.02%
2022/01/19	23	61.18	16	61.50	61.00	7	53,683	0.01%
2022/01/18	15.3	62.04	2	62.05	61.60	13.3	54,666	0.02%
2022/01/17	154	64.15	74	64.37	63.20	80	55,207	0.14%	大買/
2022/01/14	7.5	61.46	6	61.45	61.40	1.5	55,154	0.00%
2022/01/13	12.8	62.35	23	62.42	61.60	-10.2	55,372	-0.02%
2022/01/12	13.1	63.17	11	63.07	62.80	2.1	55,322	0.00%
2022/01/11	32.3	64.45	34	63.06	63.40	-1.7	55,071	0.00%
2022/01/10	25	66.03	23	65.34	66.50	2	54,632	0.00%
2022/01/07	38	67.31	40	66.43	65.50	-2	54,392	0.00%
2022/01/06	21	68.80	7.7	68.64	69.00	13.3	53,960	0.02%
2022/01/05	72	68.96	31	68.59	68.50	41	53,581	0.08%
2022/01/04	369.1	72.62	279	72.53	70.30	90.1	53,064	0.17%	大買/大賣/
2022/01/03	51.2	71.37	48	72.15	70.50	3.2	52,246	0.01%
2021/12/30	421.5	71.60	842	71.90	71.10	-420.5	51,688	-0.81%	大買/大賣/鉅額交易
2021/12/29	2,914.4	76.81	3,313.1	76.81	74.60	-398.7	50,773	-0.79%	大買/大賣/鉅額交易
2021/12/28	2,340.1	78.59	1,771	78.61	78.80	569.1	49,592	1.15%	大買/大賣/鉅額交易
2021/12/27	3,980.9	77.39	3,838.1	77.41	79.40	142.8	48,366	0.30%	大買/大賣/鉅額交易
2021/12/24	651	72.37	484.1	71.38	73.20	166.9	45,544	0.37%	大買/大賣/鉅額交易
2021/12/23	905.3	66.36	853.9	65.85	66.60	51.4	44,612	0.12%	大買/大賣/
2021/12/22	30.2	61.56	18.1	61.74	60.60	12.1	43,443	0.03%
2021/12/21	11	60.19	50	60.84	60.70	-39	43,194	-0.09%
2021/12/20	48	59.94	15.4	60.13	59.50	32.6	43,139	0.08%
2021/12/17	11.1	60.40	10	60.65	59.90	1.1	43,014	0.00%
2021/12/16	19	60.99	26.1	60.66	60.80	-7.1	42,667	-0.02%
2021/12/15	155.3	60.20	155.2	60.81	60.20	0.1	42,222	0.00%	大買/大賣/
2021/12/14	440.1	62.35	779	63.04	58.80	-338.9	41,165	-0.82%	大買/大賣/鉅額交易
2021/12/13	1,816	63.00	1,534.2	63.46	65.10	281.8	39,739	0.71%	大買/大賣/鉅額交易
2021/12/10	9	58.16	18	58.47	59.20	-9	38,546	-0.02%
2021/12/09	37.3	58.44	19	58.21	58.40	18.3	38,445	0.05%
2021/12/08	14	57.97	1	57.30	57.80	13	38,359	0.03%
2021/12/07	28	58.36	114	59.56	57.30	-86	38,225	-0.22%	大賣/
2021/12/06	949	60.53	985.1	60.17	60.10	-36.1	38,178	-0.09%	大買/大賣/
2021/12/03	213	59.81	106	59.14	58.80	107	38,406	0.28%	大買/大賣/鉅額交易
2021/12/02	1,849.3	61.21	1,871.1	60.98	58.90	-21.8	38,061	-0.06%	大買/大賣/
2021/12/01	275	59.73	251	59.52	59.30	24	37,228	0.06%	大買/大賣/
2021/11/30	284	59.69	232	59.64	58.40	52	36,781	0.14%	大買/大賣/
2021/11/29	656.1	58.54	673	58.61	58.10	-16.9	36,132	-0.05%	大買/大賣/
2021/11/26	244	56.20	377	57.15	56.20	-133	35,381	-0.38%	大買/大賣/鉅額交易
2021/11/25	989	61.72	1,087.9	61.78	59.80	-98.9	34,391	-0.29%	大買/大賣/
2021/11/24	2,434	60.23	2,427.2	60.35	59.90	6.8	33,367	0.02%	大買/大賣/
2021/11/23	7,131.7	61.38	7,189.9	61.60	58.00	-58.3	31,285	-0.19%	大買/大賣/
2021/11/22	1,961.5	59.12	2,023.6	59.09	60.20	-62	27,831	-0.22%	大買/大賣/
2021/11/19	2,485	53.86	2,329.9	53.92	55.90	155.1	25,730	0.60%	大買/大賣/鉅額交易
2021/11/18	2,302	52.13	2,467.1	52.21	50.90	-165.1	24,571	-0.67%	大買/大賣/鉅額交易
2021/11/17	406	48.24	45.3	48.09	48.95	360.7	22,569	1.60%	大買/鉅額交易
2021/11/16	40	43.88	6	43.61	44.50	34	22,202	0.15%
2021/11/15	88.1	45.02	57.1	45.11	45.00	31	21,760	0.14%
2021/11/12	33	43.77	41	43.70	42.50	-8	20,994	-0.04%
2021/11/11	32.1	42.58	10	43.11	41.90	22.1	20,704	0.11%
2021/11/10	12.2	42.50	4.1	42.86	42.30	8.2	20,562	0.04%
2021/11/09	20.1	44.02	15.2	43.97	43.05	4.9	20,345	0.02%
2021/11/08	15.7	43.58	6	43.66	43.30	9.7	19,935	0.05%
2021/11/05	3	43.10	18	43.68	44.25	-15	19,840	-0.08%
2021/11/04	170	45.73	184	45.09	44.05	-14	19,551	-0.07%	大買/大賣/
2021/11/03	19.1	44.23	35.1	44.94	44.05	-16	19,115	-0.08%
2021/11/02	88.5	47.20	69.1	47.41	46.00	19.5	18,691	0.10%
2021/11/01	803.1	46.67	807.8	46.75	47.15	-4.8	17,461	-0.03%	大買/大賣/
2021/10/29	295.2	44.64	290	44.68	42.90	5.2	17,005	0.03%	大買/大賣/
2021/10/28	723	42.66	716.1	42.79	43.30	6.9	16,930	0.04%	大買/大賣/
2021/10/27	192	40.45	189.5	40.92	41.50	2.5	16,440	0.02%	大買/大賣/
2021/10/26	183	39.77	218	39.85	39.35	-35	15,907	-0.22%	大買/大賣/
2021/10/25	130.1	36.87	148.1	37.12	37.20	-18	15,100	-0.12%	大買/大賣/
2021/10/22	25	34.38	17.3	34.73	35.00	7.7	14,817	0.05%
2021/10/21	23.1	33.90	36	34.03	34.35	-13	15,629	-0.08%
2021/10/20	21	32.84	18	33.10	33.15	3	16,319	0.02%
2021/10/19	2	32.03	3	32.07	32.10	-1	17,313	-0.01%
2021/10/18	31	32.15	31	32.25	31.60	0	17,486	0.00%
2021/10/15	17	31.30	8	31.48	31.70	9	17,672	0.05%
2021/10/14	12	29.86	2	29.90	30.65	10	17,911	0.06%
2021/10/13	3	30.02	1	30.70	29.75	2	18,245	0.01%
2021/10/12	0	0.00	12	31.27	30.50	-12	18,708	-0.06%
2021/10/08	1	31.95	0	0.00	31.40	1	18,897	0.01%
2021/10/07	1	31.30	15	31.42	31.75	-14	19,261	-0.07%
2021/10/06	1	31.20	1	31.45	30.85	0	19,944	0.00%
2021/10/05	3	30.53	7	30.68	31.20	-4	21,018	-0.02%
2021/10/04	12	31.33	53	31.16	30.60	-41	21,183	-0.19%
2021/10/01	4	31.46	22	31.28	31.00	-18	21,362	-0.08%
2021/09/30	16	32.52	29	32.37	32.45	-13	21,454	-0.06%
2021/09/29	8.1	33.20	0	0.00	32.70	8.1	21,726	0.04%
2021/09/28	14	34.41	0	0.00	34.40	14	22,125	0.06%
2021/09/27	15	34.44	21	34.48	35.15	-6	22,318	-0.03%
2021/09/24	0	0.00	5	33.90	33.60	-5	22,235	-0.02%
2021/09/23	15	33.83	0	0.00	33.65	15	22,170	0.07%
2021/09/22	11	33.86	2	33.50	33.80	9	22,122	0.04%
2021/09/17	1	34.20	36	34.19	34.15	-35	22,064	-0.16%
2021/09/16	17	34.54	0	0.00	34.05	17	22,044	0.08%
2021/09/15	10	34.13	25.4	34.55	34.60	-15.4	22,044	-0.07%
2021/09/14	18	34.50	1	35.35	34.25	17	22,006	0.08%
2021/09/13	6	35.37	10	35.55	35.00	-4	21,963	-0.02%
2021/09/10	9	35.19	12	35.20	35.05	-3	21,796	-0.01%
2021/09/09	62.3	34.92	31	34.89	35.10	31.3	21,640	0.14%
2021/09/08	116	35.84	109	35.76	35.80	7	21,064	0.03%	大買/大賣/
2021/09/07	39	34.65	44	34.30	34.50	-5	20,233	-0.02%
2021/09/06	49	35.72	74.1	35.73	35.70	-25.1	19,932	-0.13%
2021/09/03	31	35.17	5.1	35.05	34.60	25.9	19,723	0.13%
2021/09/02	33	34.74	33	34.19	35.05	0	19,553	0.00%
2021/09/01	157.1	36.01	108	35.31	35.05	49.1	19,291	0.25%	大買/大賣/
2021/08/31	24	34.32	7	34.51	34.90	17	18,676	0.09%
2021/08/30	32	34.63	39.1	34.44	34.95	-7.1	18,520	-0.04%
2021/08/27	7	33.75	12	33.93	34.20	-5	18,296	-0.03%
2021/08/26	23.1	33.95	29	33.67	33.95	-5.9	18,220	-0.03%
2021/08/25	105	33.85	98	33.77	33.30	7	18,089	0.04%	大買/
2021/08/24	7	32.00	5	32.30	32.10	2	17,832	0.01%
2021/08/23	1	31.90	1	31.70	32.00	0	17,822	0.00%
2021/08/20	18	30.76	2	30.85	30.80	16	18,063	0.09%
2021/08/19	7	31.09	4	31.55	30.60	3	18,015	0.02%
2021/08/18	2	31.20	1	31.30	31.45	1	17,955	0.01%
2021/08/17	5	31.03	2	31.50	30.20	3	17,881	0.02%
2021/08/16	6	31.01	13	31.52	31.50	-7	17,755	-0.04%
2021/08/13	12	31.12	7	31.61	30.90	5	17,571	0.03%
2021/08/12	3	32.22	2	32.20	32.25	1	17,435	0.01%
2021/08/11	2	31.50	13	31.60	31.50	-11	17,353	-0.06%
2021/08/10	4.1	32.97	6	33.05	32.70	-1.9	17,194	-0.01%
2021/08/09	5	33.42	16	33.08	32.90	-11	17,162	-0.06%
2021/08/06	8	35.14	12.7	34.55	34.20	-4.7	16,985	-0.03%
2021/08/05	4	35.20	4	35.14	35.35	0	16,826	0.00%
2021/08/04	8	34.99	18	34.86	35.20	-10	16,783	-0.06%
2021/08/03	459	35.89	433	35.94	35.25	26	16,579	0.16%	大買/大賣/
2021/08/02	13	33.27	10	33.40	33.95	3	15,619	0.02%
2021/07/30	5	32.44	3	32.78	31.90	2	15,409	0.01%
2021/07/29	5	34.16	59	33.20	33.20	-54	15,081	-0.36%
2021/07/28	7	33.06	11	33.13	33.10	-4	14,744	-0.03%
2021/07/27	227	35.75	533	36.21	34.50	-306	14,372	-2.13%	大買/大賣/鉅額交易
2021/07/26	735	36.54	365	35.99	36.85	370	13,250	2.79%	大買/大賣/鉅額交易
2021/07/23	1,037	34.10	1,058	34.16	33.50	-21	12,168	-0.17%	大買/大賣/
2021/07/22	13	32.65	11.3	32.54	32.25	1.8	11,089	0.02%
2021/07/21	17	31.96	2	32.00	31.80	15	10,951	0.14%
2021/07/20	6	31.92	3	31.87	31.60	3	10,773	0.03%
2021/07/19	11	32.65	5	32.92	32.85	6	10,488	0.06%
2021/07/16	28	33.09	78	32.25	33.50	-50	10,219	-0.49%
2021/07/15	40	32.20	10	31.58	32.20	30	9,787	0.31%
2021/07/14	16	31.63	10	31.72	31.85	6	9,616	0.06%
2021/07/13	91	31.49	193	31.54	30.60	-102	9,333	-1.09%	大賣/鉅額交易
2021/07/12	382	32.64	260.3	32.61	32.70	121.7	8,683	1.40%	大買/大賣/鉅額交易
2021/07/09	2	29.75	16.3	29.43	29.75	-14.3	7,700	-0.19%
2021/07/08	59	29.41	66	29.26	29.15	-7	7,673	-0.09%
2021/07/07	3	29.03	1	28.80	28.65	2	7,633	0.03%
2021/07/06	9	29.14	32	28.71	28.70	-23	7,628	-0.30%
2021/07/05	5	28.91	17	28.47	29.60	-12	8,143	-0.15%
2021/07/02	10	27.50	2	27.23	27.10	8	8,141	0.10%
2021/07/01	1	26.55	4.3	26.56	26.85	-3.3	8,055	-0.04%
2021/06/29	1.2	25.83	2	25.63	25.55	-0.8	8,133	-0.01%
2021/06/28	2	25.70	0	0.00	25.80	2	8,426	0.02%
2021/06/25	1	25.40	0	0.00	25.30	1	8,628	0.01%
2021/06/23	1	26.25	110	26.16	26.45	-109	8,696	-1.25%	大賣/鉅額交易
2021/06/22	105	25.80	2	25.75	25.75	103	9,034	1.14%	大買/鉅額交易
2021/06/21	1	25.45	10	25.45	25.80	-9	9,128	-0.10%
2021/06/17	2	25.60	1	25.55	25.75	1	9,437	0.01%
2021/06/16	11	25.41	1	25.50	25.55	10	9,866	0.10%
2021/06/15	5	25.40	6	25.33	25.30	-1	10,129	-0.01%
2021/06/11	16	26.02	8	25.27	25.25	8	10,181	0.08%
2021/06/10	3	27.55	1.1	27.64	27.60	1.9	9,897	0.02%
2021/06/09	1	27.30	0	0.00	27.10	1	9,890	0.01%
2021/06/08	0	0.00	1	27.10	27.05	-1	9,974	-0.01%
2021/06/07	0	0.00	0.5	26.70	26.90	-0.5	10,093	0.00%
2021/06/04	0	0.00	1.8	26.93	26.90	-1.8	10,082	-0.02%
2021/06/03	2	27.00	3	27.08	26.80	-1	10,107	-0.01%
2021/06/02	2	27.40	3	27.12	27.20	-1	10,094	-0.01%
2021/06/01	0	0.00	3	27.03	26.95	-3	10,036	-0.03%
2021/05/31	1	26.90	1	26.95	26.90	0	10,033	0.00%
2021/05/28	26.5	27.10	23	27.11	27.15	3.5	10,001	0.03%
2021/05/27	0	0.00	4	25.65	25.70	-4	9,780	-0.04%
2021/05/25	5	25.46	0	0.00	25.35	5	9,895	0.05%
2021/05/24	0	0.00	15	25.20	25.20	-15	10,065	-0.15%
2021/05/21	0	0.00	1	24.60	24.60	-1	10,132	-0.01%
2021/05/20	3	24.40	5	24.42	24.20	-2	10,250	-0.02%
2021/05/19	3	24.00	0	0.00	24.45	3	10,338	0.03%
2021/05/18	65	23.87	66	23.71	24.15	-1	10,530	-0.01%
2021/05/17	0	0.00	15	22.35	22.40	-15	10,595	-0.14%
2021/05/14	2	24.45	6	25.00	24.00	-4	10,546	-0.04%
2021/05/13	1	24.35	0	0.00	24.20	1	10,585	0.01%
2021/05/12	1	24.70	8	25.66	24.70	-7	10,569	-0.07%
2021/05/11	5	26.86	1	27.25	26.55	4	10,587	0.04%
2021/05/10	3	27.70	0	0.00	27.90	3	10,513	0.03%
2021/05/07	48	27.45	49	27.31	27.35	-1	10,485	-0.01%
2021/05/06	38	26.07	31	26.30	25.85	7	10,462	0.07%
2021/05/04	2	25.65	6	25.52	25.60	-4	10,514	-0.04%
2021/05/03	1	27.25	35	26.92	26.90	-34	10,491	-0.32%
2021/04/29	0	0.00	12	28.40	28.15	-12	10,423	-0.12%
2021/04/28	5	28.51	1	28.25	28.60	4	10,438	0.04%
2021/04/27	2	28.20	102.3	28.20	28.20	-100.3	10,458	-0.96%	大賣/
2021/04/26	0	0.00	2	28.65	28.65	-2	10,405	-0.02%
2021/04/23	1	27.80	0	0.00	27.70	1	10,388	0.01%
2021/04/22	43	28.55	7	28.35	27.60	36	10,447	0.34%
2021/04/21	3	28.30	9	28.48	28.30	-6	10,542	-0.06%
2021/04/20	1	28.60	9	28.69	28.65	-8	10,545	-0.08%
2021/04/19	2	28.55	1	28.40	28.50	1	10,572	0.01%
2021/04/16	7	28.15	5	28.18	28.25	2	10,665	0.02%
2021/04/15	9	27.74	0	0.00	27.70	9	10,711	0.08%
2021/04/14	25	28.28	11	28.35	27.90	14	10,749	0.13%
2021/04/13	17	29.81	3.1	29.06	28.70	13.9	10,927	0.13%
2021/04/12	19.1	30.13	27.5	29.59	29.75	-8.4	11,308	-0.07%
2021/04/09	100.5	30.49	140	31.24	29.60	-39.5	11,947	-0.33%	大賣/
2021/04/08	191	30.33	91	30.13	30.90	100	12,027	0.83%	大買/
2021/04/07	8	28.10	25	27.96	28.10	-17	11,542	-0.15%
2021/04/06	22	27.38	107	27.30	27.35	-85	11,432	-0.74%	大賣/
2021/04/01	2	26.60	36	26.84	27.05	-34	11,418	-0.30%
2021/03/31	18.3	26.81	18	26.88	26.70	0.3	11,300	0.00%
2021/03/30	6	27.88	9	27.94	27.95	-3	11,016	-0.03%
2021/03/29	0	0.00	69	27.35	27.30	-69	10,850	-0.64%
2021/03/26	10	27.20	11	27.29	27.25	-1	10,830	-0.01%
2021/03/25	60	28.02	102	27.62	27.20	-42	10,817	-0.39%	大賣/
2021/03/24	52	27.44	62	27.22	27.45	-10	10,479	-0.10%
2021/03/23	10	26.67	14	26.79	26.85	-4	10,356	-0.04%
2021/03/22	98	26.80	1	27.40	26.75	97	10,288	0.94%
2021/03/19	22	27.02	24	27.04	27.20	-2	10,123	-0.02%
2021/03/18	62	26.42	43	26.55	26.50	19	9,739	0.20%
2021/03/17	0	0.00	2	26.03	26.10	-2	9,588	-0.02%
2021/03/16	1	25.70	8	26.08	25.70	-7	9,729	-0.07%
2021/03/15	2	25.78	9	25.97	25.90	-7	9,881	-0.07%
2021/03/12	5	25.45	10	26.00	25.50	-5	9,969	-0.05%
2021/03/11	35	25.17	17	25.12	25.70	18	9,966	0.18%
2021/03/10	1	24.60	0	0.00	24.60	1	9,989	0.01%
2021/03/09	2	24.48	15	24.00	24.55	-13	10,186	-0.13%
2021/03/08	1	24.65	1	24.35	24.35	0	10,719	0.00%
2021/03/05	1	24.75	0	0.00	24.65	1	11,068	0.01%
2021/03/04	16	25.09	1	24.95	24.95	15	11,414	0.13%
2021/03/03	1	24.45	6	24.78	24.95	-5	11,482	-0.04%
2021/03/02	10	25.09	0	24.85	24.60	10	11,645	0.09%
2021/02/26	4	25.14	1	25.35	25.30	3	11,756	0.03%
2021/02/25	9	25.56	4.4	25.45	25.25	4.6	11,837	0.04%
2021/02/24	16	25.66	1	25.50	25.40	15	11,988	0.13%
2021/02/23	1	25.90	1	26.15	26.35	0	11,981	0.00%
2021/02/22	15	25.57	12	25.75	26.15	3	12,074	0.02%
2021/02/19	22	25.66	3	25.65	25.70	19	12,055	0.16%
2021/02/18	29.4	26.46	5	26.33	26.25	24.4	12,131	0.20%
2021/02/17	6	26.04	20	26.07	26.05	-14	12,121	-0.12%
2021/02/05	0	25.55	4	25.70	25.60	-4	12,578	-0.03%
2021/02/04	4	25.99	11	25.72	25.95	-7	12,680	-0.06%
2021/02/03	2	25.65	5	25.70	25.45	-3	12,924	-0.02%
2021/02/02	0	25.30	4	25.58	25.45	-4	13,386	-0.03%
2021/02/01	1	25.15	4	24.99	24.85	-3	14,406	-0.02%
2021/01/29	1	24.95	4	25.16	25.15	-3	14,806	-0.02%
2021/01/28	10	25.00	12	25.31	25.15	-2	14,904	-0.01%
2021/01/27	2	24.80	0	0.00	24.85	2	15,139	0.01%
2021/01/26	1	25.30	1	24.85	24.80	0	15,196	0.00%
2021/01/25	0	0.00	7	24.51	24.85	-7	15,185	-0.05%
2021/01/22	1	23.50	2	23.88	23.95	-1	15,139	-0.01%
2021/01/21	1	23.35	16	23.58	23.35	-15	15,182	-0.10%
2021/01/20	13	23.21	15	23.02	23.05	-2	15,175	-0.01%
2021/01/19	1	23.80	5	23.85	23.80	-4	15,085	-0.03%
2021/01/18	2	23.30	5.4	23.54	23.75	-3.4	15,108	-0.02%
2021/01/15	17	24.14	1	24.05	24.05	16	15,123	0.11%
2021/01/14	7	24.34	1	24.90	24.80	6	15,096	0.04%
2021/01/13	3	24.68	3	24.63	24.70	0	15,049	0.00%
2021/01/12	17	25.02	3	25.15	24.75	14	15,234	0.09%
2021/01/11	11	25.14	23	25.19	25.20	-12	15,393	-0.08%
2021/01/08	5	23.95	6	24.08	23.90	-1	15,538	-0.01%
2021/01/07	16	24.26	13	24.41	24.30	3	15,576	0.02%
2021/01/06	16	25.10	46	25.08	24.45	-30	15,510	-0.19%
2021/01/05	69	26.01	23	26.19	25.75	46	15,273	0.30%
2021/01/04	54	27.98	55	28.00	27.80	-1	14,962	-0.01%
2020/12/31	636	27.85	634	27.89	27.50	2	14,568	0.01%	大買/大賣/
2020/12/30	10	26.13	1	26.20	26.10	9	14,136	0.06%
2020/12/29	9	26.03	47	25.85	25.90	-38	14,326	-0.27%
2020/12/28	25	25.90	2	25.85	26.10	23	14,586	0.16%
2020/12/25	1	25.50	1	25.40	25.40	0	14,543	0.00%
2020/12/24	1	25.50	0	0.00	25.45	1	14,607	0.01%
2020/12/23	1	25.55	4	25.45	25.45	-3	14,752	-0.02%
2020/12/22	4	25.08	6	24.83	24.65	-2	15,000	-0.01%
2020/12/21	10	24.98	2	25.05	25.20	8	15,175	0.05%
2020/12/18	20	25.38	16	25.74	25.25	4	15,504	0.03%
2020/12/17	0	0.00	23	25.66	25.75	-23	15,653	-0.15%
2020/12/16	2	25.80	3	25.98	25.70	-1	15,755	-0.01%
2020/12/15	1	25.40	1	26.15	25.30	0	15,938	0.00%
2020/12/14	3	25.45	1	25.45	25.45	2	16,493	0.01%
2020/12/11	5	25.42	2	25.33	25.35	3	17,086	0.02%
2020/12/10	10	26.71	22	26.41	26.20	-12	17,026	-0.07%
2020/12/09	8	26.83	3	26.72	26.80	5	16,917	0.03%
2020/12/08	0	0.00	12	26.27	26.30	-12	16,901	-0.07%
2020/12/07	0	0.00	11	25.89	25.75	-11	17,114	-0.06%
2020/12/04	5	25.91	0	0.00	25.65	5	17,178	0.03%
2020/12/03	3	25.92	31	26.01	25.90	-28	17,163	-0.16%
2020/12/02	23	26.02	22	26.40	25.90	1	17,221	0.01%
2020/12/01	9	26.16	27.6	27.10	27.40	-18.6	16,952	-0.11%
2020/11/30	37	26.79	30	26.54	26.45	7	16,989	0.04%
2020/11/27	2	25.85	3	25.93	26.00	-1	16,838	-0.01%
2020/11/26	34	26.01	16	26.06	25.95	18	16,774	0.11%
2020/11/25	9	25.91	4.7	25.97	25.90	4.3	16,702	0.03%
2020/11/24	7.6	25.58	1	25.45	25.45	6.6	16,736	0.04%
2020/11/23	7	25.90	3.6	26.01	25.90	3.4	16,634	0.02%
2020/11/20	14	25.86	3	25.88	25.90	11	16,545	0.07%
2020/11/19	20	25.71	14	25.63	25.60	6	16,404	0.04%
2020/11/18	2	25.53	0	0.00	25.55	2	16,242	0.01%
2020/11/17	2	25.60	9	25.57	25.50	-7	16,190	-0.04%
2020/11/16	43	25.58	60	25.61	25.40	-17	16,241	-0.10%
2020/11/13	66	26.28	70	26.33	25.40	-4	16,136	-0.02%
2020/11/12	3	25.47	15	25.52	25.55	-12	15,588	-0.08%
2020/11/11	12	25.24	54	25.48	25.80	-42	15,443	-0.27%
2020/11/10	66	25.74	88.1	25.33	25.65	-22.1	15,136	-0.15%
2020/11/09	561	25.50	547	25.63	25.45	14	14,738	0.09%	大買/大賣/
2020/11/06	74	24.45	30	24.49	24.05	44	13,787	0.32%
2020/11/05	25	23.84	0	0.00	23.80	25	13,374	0.19%
2020/11/04	22	23.80	41	23.88	24.15	-19	13,225	-0.14%
2020/11/02	3	22.07	6	22.47	22.60	-3	12,862	-0.02%
2020/10/30	14	22.65	23	22.72	22.50	-9	12,787	-0.07%
2020/10/29	2	22.95	1	23.05	23.05	1	12,790	0.01%
2020/10/28	1	24.05	9	23.75	23.50	-8	12,706	-0.06%
2020/10/27	1	23.65	1	23.70	23.70	0	12,616	0.00%
2020/10/26	3	23.78	15	23.83	23.80	-12	12,579	-0.10%
2020/10/23	10	23.93	5	23.90	23.90	5	12,499	0.04%
2020/10/22	4	23.81	6	23.73	23.70	-2	12,426	-0.02%
2020/10/21	13	23.97	1	23.95	23.95	12	12,368	0.10%
2020/10/20	4	24.09	2	23.95	24.25	2	12,191	0.02%
2020/10/19	43	23.92	30	23.88	23.70	13	11,909	0.11%
2020/10/16	27	23.71	67	23.77	23.75	-40	11,684	-0.34%
2020/10/15	7	22.71	2	23.33	23.25	5	11,341	0.04%
2020/10/14	9	23.35	12	23.46	23.15	-3	11,182	-0.03%
2020/10/13	6	23.41	2	23.28	23.25	4	11,078	0.04%
2020/10/12	88	23.28	30	23.35	23.15	58	10,932	0.53%
2020/10/08	73	24.28	47	24.49	24.10	26	10,798	0.24%
2020/10/07	133	24.84	170	24.73	24.90	-37	10,403	-0.36%	大買/大賣/
2020/10/06	6	24.08	3	24.30	24.30	3	9,940	0.03%
2020/10/05	164	24.03	198	24.10	23.85	-34	9,677	-0.35%	大買/大賣/
2020/09/29	2	23.00	1	23.15	22.90	1	9,299	0.01%
2020/09/28	3	22.90	10	22.69	22.80	-7	9,225	-0.08%
2020/09/25	9	22.61	1	22.70	22.10	8	9,048	0.09%
2020/09/24	30	23.53	5	23.70	23.35	25	8,732	0.29%
2020/09/23	4	23.94	32	23.83	23.90	-28	8,482	-0.33%
2020/09/22	22	22.52	2	22.90	23.05	20	8,076	0.25%
2020/09/21	49	23.12	23	23.13	22.95	26	7,808	0.33%
2020/09/18	56	23.74	0	0.00	23.70	56	7,652	0.73%
2020/09/17	207	24.94	190	25.19	24.45	17	7,420	0.23%	大買/大賣/
2020/09/16	190	24.32	207	24.39	24.90	-17	6,735	-0.25%	大買/大賣/
2020/09/15	11	23.25	11	23.35	23.50	0	6,104	0.00%
2020/09/14	23	22.71	12	22.88	23.00	11	6,058	0.18%
2020/09/11	5	23.45	0	0.00	23.25	5	6,000	0.08%
2020/09/10	90	23.97	82	24.12	23.90	8	5,929	0.13%
2020/09/09	0	0.00	30.4	24.58	24.60	-30.4	5,562	-0.55%
2020/09/08	0	0.00	6	23.32	23.90	-6	5,395	-0.11%
2020/09/07	30	23.90	9	23.71	23.80	21	5,279	0.40%
2020/09/04	3	23.55	11.5	23.56	23.80	-8.5	5,070	-0.17%
2020/09/03	17	22.69	2.6	23.56	23.90	14.5	4,904	0.29%
2020/09/02	0	0.00	1	22.15	22.00	-1	4,534	-0.02%
2020/09/01	0	0.00	2	21.13	21.00	-2	4,361	-0.05%
2020/08/31	4	21.39	4	21.61	21.35	0	4,373	0.00%
2020/08/28	2	22.00	17	21.73	21.85	-15	4,302	-0.35%
2020/08/27	5	20.90	5	21.15	21.00	0	4,095	0.00%
2020/08/26	1	21.40	0	0.00	21.05	1	4,081	0.02%
2020/08/25	12	20.75	17	20.86	21.00	-5	3,940	-0.13%
2020/08/21	1	20.35	0	0.00	20.70	1	3,915	0.03%
2020/08/20	13	20.60	1	19.75	20.00	12	3,870	0.31%
2020/08/19	6	20.83	0	0.00	20.55	6	3,703	0.16%
2020/08/17	1	20.65	1.7	20.68	20.75	-0.7	3,760	-0.02%
2020/08/13	0	0.00	1	21.05	20.45	-1	3,770	-0.03%
2020/08/12	88	21.25	91.3	21.20	21.35	-3.3	3,641	-0.09%
2020/08/11	0	0.00	1	20.25	20.15	-1	3,415	-0.03%
2020/08/07	0	0.00	2	20.80	20.85	-2	3,447	-0.06%
2020/08/06	0	0.00	2	20.30	20.20	-2	3,382	-0.06%
2020/08/05	2	20.40	0	0.00	20.30	2	3,367	0.06%
2020/08/04	3	20.35	4	20.39	20.45	-1	3,359	-0.03%
2020/07/30	0	0.00	2	18.85	19.55	-2	3,353	-0.06%
2020/07/28	109	19.14	107	19.25	18.75	2	3,335	0.06%	大買/大賣/
2020/07/27	1	19.35	0	0.00	18.90	1	3,315	0.03%
2020/07/24	1	19.65	0	0.00	19.60	1	3,295	0.03%
2020/07/23	0	0.00	41	20.02	20.00	-41	3,286	-1.25%
2020/07/17	0.1	19.65	0	0.00	19.65	0.1	3,288	0.00%
2020/07/15	3	20.10	3	20.35	20.00	0	3,286	0.00%
2020/07/14	1	20.20	3	20.10	20.05	-2	3,130	-0.06%
2020/07/13	13	20.64	10	20.30	20.30	3	3,099	0.10%
2020/07/09	0	0.00	34	21.06	21.00	-34	3,015	-1.13%
2020/07/08	5	21.00	1	20.70	21.00	4	2,996	0.13%
2020/07/07	5	20.60	4.8	20.56	20.75	0.2	2,959	0.01%
2020/07/06	0.2	20.80	4	20.85	20.95	-3.9	2,942	-0.13%
2020/07/03	1	20.70	0	0.00	20.65	1	2,938	0.03%
2020/07/02	2	20.70	3	20.82	20.65	-1	2,945	-0.03%
2020/06/30	1	20.25	0	0.00	20.50	1	2,937	0.03%
2020/06/29	6	20.15	0	0.00	20.15	6	2,924	0.21%
2020/06/24	5	20.35	5.6	20.32	20.15	-0.6	2,910	-0.02%
2020/06/23	0	0.00	2	20.00	20.10	-2	2,902	-0.07%
2020/06/22	0	0.00	20	19.85	19.85	-20	2,901	-0.69%
2020/06/19	0	0.00	40	20.10	19.80	-40	2,896	-1.38%
2020/06/18	1	19.90	7	19.99	20.25	-6	2,864	-0.21%
2020/06/17	11.1	19.56	4	19.84	20.00	7.1	2,800	0.25%
2020/06/16	1	21.10	0	0.00	20.90	1	2,658	0.04%
2020/06/15	3	20.77	3	21.17	20.95	0	2,704	0.00%
2020/06/12	0	0.00	1	20.45	20.95	-1	2,705	-0.04%
2020/06/11	2	21.53	30	21.15	21.20	-28	2,710	-1.03%
2020/06/10	3	22.03	4	21.89	21.70	-1	2,663	-0.04%
2020/06/09	2	21.15	5	21.05	21.00	-3	2,574	-0.12%
2020/06/08	2	21.83	0	0.00	21.55	2	2,575	0.08%
2020/06/05	10	22.20	1	22.50	22.10	9	2,517	0.36%
2020/06/04	5	21.75	0	0.00	21.85	5	2,489	0.20%
2020/05/29	12	21.43	10	21.23	21.15	2	2,385	0.08%
2020/05/28	0	0.00	3	21.20	21.35	-3	2,354	-0.13%
2020/05/27	3	21.15	0	0.00	21.05	3	2,351	0.13%
2020/05/26	0	0.00	1	21.60	21.40	-1	2,379	-0.04%
2020/05/25	6	22.05	10	22.05	22.10	-4	2,320	-0.17%
2020/05/22	1	21.45	5	21.00	21.00	-4	2,187	-0.18%
2020/05/21	80	21.30	85	21.36	21.15	-5	2,142	-0.23%
2020/05/20	10	21.00	1	21.00	21.00	9	2,122	0.42%
2020/05/15	7	21.46	1	20.60	20.60	6	2,104	0.29%
2020/05/14	12	21.29	2	21.30	21.40	10	2,064	0.48%
2020/05/12	1	21.85	30	21.97	21.95	-29	2,090	-1.39%
2020/05/11	50	22.48	20	22.45	22.45	30	2,102	1.43%
2020/05/08	0	0.00	1	22.10	21.80	-1	2,108	-0.05%
2020/05/06	54	21.92	55	22.02	21.95	-1	2,138	-0.05%
2020/05/05	0	0.00	1	21.10	21.65	-1	2,093	-0.05%
2020/04/29	2	21.55	4	21.45	21.30	-2	2,186	-0.09%
2020/04/28	1	21.10	0	0.00	21.10	1	2,221	0.05%
2020/04/27	5	21.26	0	0.00	21.20	5	2,280	0.22%
2020/04/23	0	0.00	1	20.45	21.10	-1	2,272	-0.04%
2020/04/15	0.1	20.40	1	20.50	20.50	-0.9	2,290	-0.04%
2020/04/14	1	20.35	0	0.00	20.35	1	2,308	0.04%
2020/04/06	0	0.00	1	18.40	18.75	-1	2,383	-0.04%
2020/04/01	0	18.00	0	0.00	18.15	0	2,397	0.00%
2020/03/31	1	17.85	0	0.00	17.85	1	2,461	0.04%
2020/03/30	3	17.05	3	17.55	17.70	0	2,459	0.00%
2020/03/27	1	17.70	0	0.00	17.70	1	2,498	0.04%
2020/03/26	1	17.80	3	17.50	17.95	-2	2,495	-0.08%
2020/03/25	3	17.25	0	0.00	17.25	3	2,519	0.12%
2020/03/20	0	0.00	3	15.05	15.45	-3	2,736	-0.11%
2020/03/18	3	16.10	0	0.00	15.55	3	2,878	0.10%
2020/03/16	0	16.85	5	17.10	16.85	-5	2,923	-0.17%
2020/03/11	1	21.00	0	0.00	21.00	1	2,910	0.03%
2020/03/10	0	0.00	2	21.45	21.55	-2	2,924	-0.07%
2020/03/09	8	22.29	0	0.00	21.30	8	2,924	0.27%
2020/03/05	11	23.05	13	23.07	22.90	-2	2,981	-0.07%
2020/03/04	2	22.40	0	0.00	22.70	2	2,997	0.07%
2020/03/03	0	0.00	2	22.75	22.65	-2	3,020	-0.07%
2020/03/02	2	22.33	0	0.00	22.20	2	3,025	0.07%
2020/02/24	0	0.00	4	23.30	23.15	-4	3,028	-0.13%
2020/02/20	2	23.60	0	0.00	23.80	2	3,058	0.07%
2020/02/17	12	23.69	0	0.00	23.85	12	3,186	0.38%
2020/02/14	0	0.00	2	23.35	23.70	-2	3,168	-0.06%
2020/02/12	1	22.80	2	23.00	23.05	-1	3,138	-0.03%
2020/02/11	12	22.89	10	22.98	23.05	2	3,138	0.06%
2020/02/10	0	22.75	1	22.90	22.75	-1	3,128	-0.03%
2020/02/07	45	22.55	1	22.55	22.55	44	3,118	1.41%
2020/02/06	2.2	22.71	3	22.95	22.90	-0.9	3,109	-0.03%
2020/02/05	1	22.55	0	0.00	22.55	1	3,090	0.03%
2020/02/04	2	21.70	5	22.37	22.45	-3	3,069	-0.10%
2020/02/03	2.2	20.84	1	21.35	21.45	1.2	3,090	0.04%
2020/01/31	3	22.47	2	22.30	22.30	1	3,243	0.03%
2020/01/30	15	22.75	0	0.00	22.65	15	3,218	0.47%
2020/01/20	0	0.00	2	25.00	25.15	-2	3,198	-0.06%
2020/01/17	2	24.85	0	0.00	25.00	2	3,234	0.06%
2020/01/16	0	0.00	2	24.95	25.05	-2	3,256	-0.06%
2020/01/14	2	24.80	1	24.95	24.90	1	3,399	0.03%
2020/01/13	2	24.35	1	24.65	24.75	1	3,387	0.03%
2020/01/10	0	0.00	2	24.55	24.45	-2	3,400	-0.06%
2020/01/09	0	0.00	2	24.20	24.25	-2	3,406	-0.06%
2020/01/08	2	24.25	0	0.00	24.10	2	3,403	0.06%
2020/01/07	2	24.45	2	24.75	24.70	0	3,409	0.00%
2020/01/06	0	0.00	1	25.00	24.95	-1	3,376	-0.03%
2019/12/30	2	25.60	0	0.00	25.70	2	3,381	0.06%
2019/12/26	152	26.80	152	26.68	26.40	0	3,348	0.00%	大買/大賣/
2019/12/25	0	0.00	2	26.25	26.30	-2	3,349	-0.06%
2019/12/24	4	26.03	0	0.00	25.90	4	3,364	0.12%
2019/12/23	0	0.00	1	26.55	26.35	-1	3,361	-0.03%
2019/12/19	3	27.20	2	27.10	27.10	1	3,418	0.03%
2019/12/18	1	26.95	2.9	26.98	27.15	-1.9	3,484	-0.05%
2019/12/17	4	27.55	11	26.86	27.15	-7	3,500	-0.20%
2019/12/16	98	27.20	122	27.28	27.65	-24	3,427	-0.70%	大賣/
2019/12/13	20	26.52	0	0.00	26.20	20	3,315	0.60%
2019/12/06	147	26.37	149	26.48	26.30	-2	4,241	-0.05%	大買/大賣/
2019/12/05	0	0.00	1	25.85	25.90	-1	4,252	-0.02%
2019/12/03	103	25.85	103	25.80	25.65	0	4,391	0.00%	大買/大賣/
2019/12/02	1	25.55	0	0.00	25.35	1	4,352	0.02%
2019/11/27	0	0.00	1	25.50	25.50	-1	4,459	-0.02%
2019/11/22	0	0.00	2	25.25	24.90	-2	4,501	-0.04%
2019/11/20	0	0.00	2	25.10	25.05	-2	4,504	-0.04%
2019/11/19	16	25.31	14	25.41	25.35	2	4,502	0.04%
2019/11/15	2	24.65	2	24.60	24.90	0	4,498	0.00%
2019/11/14	15	25.13	17	25.09	25.10	-2	4,488	-0.04%
2019/11/07	0	0.00	0.8	24.80	24.80	-0.8	4,542	-0.02%
2019/11/04	0	0.00	2	25.90	25.75	-2	4,676	-0.04%
2019/10/31	1	25.90	1	26.30	25.80	0	5,057	0.00%
2019/10/30	203	26.66	202	26.74	26.10	1	5,079	0.02%	大買/大賣/
2019/10/29	3	25.60	0	0.00	25.55	3	4,950	0.06%
2019/10/28	1	25.60	0.7	25.50	25.65	0.3	4,956	0.01%
2019/10/23	209	25.25	209	25.44	25.65	0	5,063	0.00%	大買/大賣/
2019/10/22	0	0.00	1	24.95	24.85	-1	4,964	-0.02%
2019/10/21	0	0.00	1	24.80	24.80	-1	5,117	-0.02%
2019/10/17	1	24.80	0	0.00	24.85	1	5,167	0.02%
2019/10/09	0.2	24.30	0	0.00	24.30	0.2	5,502	0.00%
2019/10/08	0.6	24.60	0	0.00	24.60	0.6	5,728	0.01%
2019/10/07	0	0.00	0.7	25.00	25.00	-0.7	5,779	-0.01%
2019/10/03	0	0.00	1	25.00	25.10	-1	5,845	-0.02%
2019/10/01	7	25.62	7	25.74	25.40	0	5,859	0.00%
2019/09/25	2.2	25.50	3	25.33	25.45	-0.9	5,849	-0.01%
2019/09/24	9	26.65	1	26.45	26.30	8	5,855	0.14%
2019/09/23	3.3	26.45	1.4	26.50	26.60	1.9	5,813	0.03%
2019/09/09	1	23.30	14	23.39	23.35	-13	5,616	-0.23%
2019/09/06	4	23.34	50.3	23.30	23.20	-46.3	5,552	-0.83%
2019/09/05	2	23.68	1.6	23.51	23.50	0.4	5,488	0.01%
2019/09/04	6	24.19	8.4	24.17	24.20	-2.4	5,345	-0.04%
2019/09/03	292	24.93	295	25.02	24.40	-3	5,211	-0.06%	大買/大賣/
2019/09/02	504	24.19	603	24.18	23.95	-99	4,909	-2.02%	大買/大賣/
2019/08/30	2	23.40	23	23.85	23.15	-21	4,555	-0.46%
2019/08/29	12	23.75	10	23.89	23.70	2	4,420	0.05%
2019/08/28	2	23.60	5	23.55	23.55	-3	4,331	-0.07%
2019/08/27	0	0.00	7	22.86	23.20	-7	4,238	-0.17%
2019/08/23	0	0.00	2	22.80	22.75	-2	4,147	-0.05%
2019/08/21	46	22.99	32	23.05	23.00	14	4,083	0.34%
2019/08/20	1	22.65	0	0.00	22.65	1	3,999	0.03%
2019/08/19	0	0.00	6	22.67	22.60	-6	4,009	-0.15%
2019/08/16	1	22.50	2.8	22.33	22.50	-1.8	4,026	-0.04%
2019/08/15	0	0.00	6	21.40	21.65	-6	3,967	-0.15%
2019/08/13	1	21.55	0	0.00	21.60	1	3,953	0.03%
2019/08/12	0	0.00	1	21.70	21.80	-1	3,959	-0.03%
2019/08/08	0	0.00	1	21.20	21.10	-1	3,956	-0.03%
2019/08/07	2	21.40	0	0.00	21.40	2	3,912	0.05%
2019/08/02	0	0.00	20	22.05	22.05	-20	3,940	-0.51%
2019/08/01	3	22.35	2	22.15	22.55	1	3,984	0.03%
2019/07/30	3	23.05	0	0.00	22.25	3	3,983	0.08%
2019/07/29	5	23.50	0	0.00	23.40	5	3,941	0.13%
2019/07/26	3	23.45	20	23.45	23.45	-17	3,948	-0.43%
2019/07/25	18	23.69	0	0.00	23.65	18	3,956	0.45%
2019/07/24	104	23.95	126.3	23.90	24.25	-22.3	3,865	-0.58%	大買/大賣/
2019/07/23	0	0.00	1	23.05	22.95	-1	3,774	-0.03%
2019/07/22	63	23.37	41	23.43	22.90	22	3,960	0.56%
2019/07/19	1	22.95	0	0.00	22.95	1	4,039	0.02%
2019/07/18	0	0.00	2	23.15	22.95	-2	4,600	-0.04%
2019/07/17	34	23.60	35	23.59	23.40	-1	4,688	-0.02%
2019/07/16	1	23.80	0	0.00	23.70	1	4,783	0.02%
2019/07/15	0	0.00	5	23.25	23.15	-5	4,791	-0.10%
2019/07/12	4	23.55	8	23.77	23.45	-4	4,794	-0.08%
2019/07/11	2	23.28	0	0.00	23.20	2	4,648	0.04%
2019/07/10	1	23.25	0	0.00	23.15	1	4,748	0.02%
2019/07/09	0	0.00	3	23.58	22.85	-3	4,746	-0.06%
2019/07/08	14	23.68	14	23.75	23.35	0	4,700	0.00%
2019/07/05	1	23.30	1	23.30	23.00	0	4,630	0.00%
2019/07/04	20	22.82	28	23.01	23.05	-8	4,676	-0.17%
2019/07/03	300	22.88	293	22.90	22.90	7	4,666	0.15%	大買/大賣/
2019/07/02	1	22.00	3	21.78	21.75	-2	4,575	-0.04%
2019/06/28	1	21.20	2.2	20.95	21.10	-1.2	4,706	-0.03%
2019/06/26	1	20.85	1	20.80	20.80	0	4,809	0.00%
2019/06/20	2	21.35	3	21.40	21.50	-1	5,111	-0.02%
2019/06/17	0	0.00	5	20.80	20.80	-5	5,879	-0.09%
2019/06/12	0	0.00	1	21.35	21.30	-1	8,239	-0.01%
2019/06/11	2	21.25	0	0.00	21.00	2	8,317	0.02%
2019/06/04	0	20.35	0	0.00	20.35	0	9,029	0.00%
2019/06/03	0	20.25	0	0.00	20.35	0	9,770	0.00%
2019/05/31	0	20.70	0	0.00	20.85	0	10,108	0.00%
2019/05/29	1.8	20.20	0	0.00	20.20	1.8	10,199	0.02%
2019/05/28	1	20.45	14	20.33	20.60	-13	10,248	-0.13%
2019/05/27	0	20.00	0	0.00	20.00	0	10,342	0.00%
2019/05/24	0	19.85	0	0.00	20.00	0	10,419	0.00%
2019/05/23	5	20.24	0	0.00	19.90	5	10,535	0.05%
2019/05/22	2	21.00	0	0.00	20.80	2	10,538	0.02%
2019/05/21	0	20.60	0	0.00	20.75	0	10,665	0.00%
2019/05/20	3	20.60	0	0.00	20.50	3	10,844	0.03%
2019/05/17	5	21.05	2	20.95	20.80	3	10,943	0.03%
2019/05/16	0	21.05	0	0.00	21.10	0	10,957	0.00%
2019/05/15	0	21.45	3	21.45	21.45	-3	11,036	-0.03%
2019/05/14	2	20.80	0	0.00	21.05	2	11,076	0.02%
2019/05/13	0	20.70	1	21.50	20.70	-1	11,118	-0.01%
2019/05/10	0	0.00	4	21.83	21.50	-4	11,146	-0.04%
2019/05/09	6	21.98	0	0.00	21.70	6	11,106	0.05%
2019/05/08	1	22.20	1	22.20	22.20	0	11,032	0.00%
2019/05/07	1	22.41	1	23.00	22.90	0	11,004	0.00%
2019/05/06	2	22.33	2	22.20	22.10	0	10,964	0.00%
2019/05/03	5	23.15	0	0.00	23.15	5	10,897	0.05%
2019/05/02	1	23.20	0	0.00	23.10	1	10,856	0.01%
2019/04/30	138	22.96	138	23.09	23.25	0	10,844	0.00%	大買/大賣/
2019/04/29	4	22.73	1	22.90	22.65	3	10,834	0.03%
2019/04/26	13	23.65	11	23.78	23.45	2	10,683	0.02%
2019/04/25	0	0.00	2	25.35	25.30	-2	10,454	-0.02%
2019/04/24	383	26.57	493	26.57	25.85	-110	10,328	-1.06%	大買/大賣/鉅額交易
2019/04/23	112	25.14	21	24.48	25.15	91	9,749	0.93%	大買/
2019/04/22	58	24.50	42	24.55	24.60	16	9,625	0.17%
2019/04/19	11	23.75	12	23.78	24.10	-1	9,488	-0.01%
2019/04/18	0	0.00	5	23.35	23.20	-5	9,596	-0.05%
2019/04/17	0	0.00	2	23.65	23.60	-2	9,701	-0.02%
2019/04/16	5	23.95	12	23.81	23.85	-7	9,671	-0.07%
2019/04/12	1	23.50	0	0.00	23.15	1	9,542	0.01%
2019/04/11	5	23.35	0	0.00	23.35	5	9,531	0.05%
2019/04/10	5	23.59	17	23.74	23.95	-12	9,526	-0.13%
2019/04/09	15	23.45	2	23.75	23.30	13	9,579	0.14%
2019/04/08	6	23.73	0	0.00	23.70	6	9,531	0.06%
2019/04/03	10	24.65	12	24.74	24.35	-2	9,454	-0.02%
2019/04/02	0	0.00	1	24.05	24.10	-1	9,268	-0.01%
2019/04/01	3	23.98	9	24.19	23.85	-6	9,195	-0.07%
2019/03/29	2	23.80	25	23.73	23.75	-23	9,083	-0.25%
2019/03/28	20	23.63	5	23.70	23.70	15	9,061	0.17%
2019/03/27	0	23.60	0	0.00	23.70	0	9,009	0.00%
2019/03/26	0	0.00	1	23.70	23.55	-1	9,030	-0.01%
2019/03/25	6	23.48	27	22.37	23.70	-21	8,942	-0.23%
2019/03/22	2	23.35	26	23.20	23.10	-24	8,807	-0.27%
2019/03/21	21	23.80	3	23.77	24.00	18	8,612	0.21%
2019/03/20	71	24.87	68	25.06	24.55	3	8,364	0.04%
2019/03/19	11	24.27	0	0.00	24.70	11	8,141	0.14%
2019/03/18	652	24.28	622	24.38	24.75	30	7,746	0.39%	大買/大賣/
2019/03/15	117	22.70	132	22.82	23.25	-15	6,665	-0.23%	大買/大賣/
2019/03/14	3	21.02	3	21.40	21.15	0	5,864	0.00%
2019/03/13	9	21.18	21	21.40	21.30	-12	5,798	-0.21%
2019/03/12	2	20.85	0	0.00	21.00	2	5,685	0.04%
2019/03/11	35	20.45	30	20.52	20.25	5	5,692	0.09%
2019/03/08	18	21.10	5	20.95	20.85	13	5,653	0.23%
2019/03/07	249	22.73	259	22.79	21.20	-10	5,612	-0.18%	大買/大賣/
2019/03/06	3	21.55	14	21.50	21.65	-11	4,922	-0.22%
2019/03/05	42	20.70	45	20.72	20.75	-3	4,628	-0.06%
2019/02/26	0	0.00	10	20.20	20.30	-10	4,604	-0.22%
2019/02/25	0	0.00	1	20.40	20.30	-1	4,583	-0.02%
2019/02/22	46	20.67	36	20.77	20.70	10	4,533	0.22%
2019/02/21	4	20.58	0	0.00	20.65	4	4,415	0.09%
2019/02/20	5	20.45	28	20.45	20.60	-23	4,389	-0.52%
2019/02/19	2	20.40	5	20.29	20.40	-3	4,310	-0.07%
2019/02/18	2	19.85	0	0.00	19.85	2	4,147	0.05%
2019/02/15	0	0.00	2	19.25	19.10	-2	4,130	-0.05%
2019/02/14	6	19.54	0	0.00	19.30	6	4,159	0.14%
2019/02/13	0	0.00	10	19.05	19.05	-10	4,085	-0.24%
2019/02/11	20	18.65	20	18.81	18.75	0	4,007	0.00%
2019/01/29	0	0.00	1	18.25	18.25	-1	3,989	-0.03%
2019/01/22	10	18.25	0	0.00	18.20	10	4,305	0.23%
2019/01/21	31	18.45	0	0.00	18.70	31	4,434	0.70%
2019/01/17	74	18.20	0	0.00	18.00	74	4,714	1.57%
2019/01/14	1	18.05	0	0.00	18.05	1	4,824	0.02%
2019/01/10	2	18.80	4	18.40	18.35	-2	4,959	-0.04%
2019/01/09	54	18.68	54	18.65	18.85	0	4,820	0.00%
2019/01/07	1	17.90	0	0.00	17.85	1	4,930	0.02%
2019/01/03	0	0.00	1	18.00	17.80	-1	5,137	-0.02%
2019/01/02	33	18.30	33	18.20	18.25	0	5,324	0.00%
2018/12/28	229	18.21	242	18.31	18.15	-13	5,291	-0.25%	大買/大賣/
2018/12/27	2	17.95	0	0.00	18.00	2	5,234	0.04%
2018/12/26	46	17.75	48	17.81	17.70	-2	5,199	-0.04%
2018/12/25	12	17.20	0	0.00	17.10	12	5,212	0.23%
2018/12/21	0	0.00	5	17.30	17.60	-5	5,425	-0.09%
2018/12/19	6	18.36	1	18.45	18.25	5	5,627	0.09%
2018/12/18	0	0.00	2	17.70	18.10	-2	5,672	-0.04%
2018/12/14	3	18.33	0	0.00	18.15	3	5,789	0.05%
2018/12/13	0	0.00	3	18.77	18.45	-3	5,866	-0.05%
2018/12/12	61	18.55	48	18.68	18.95	13	5,877	0.22%
2018/12/07	0	0.00	10	17.90	17.90	-10	6,060	-0.16%
2018/12/05	1	18.40	3	18.40	18.45	-2	6,429	-0.03%
2018/12/04	1	19.30	19	19.43	19.05	-18	6,520	-0.28%
2018/12/03	114	19.28	103	19.39	19.30	11	6,460	0.17%	大買/大賣/
2018/11/30	173	18.35	179	18.36	18.65	-6	6,410	-0.09%	大買/大賣/
2018/11/29	11	18.19	3	18.02	18.05	8	6,318	0.13%
2018/11/28	0	0.00	3	17.55	17.85	-3	6,290	-0.05%
2018/11/26	1	17.25	4	17.15	17.45	-3	6,243	-0.05%
2018/11/23	7	17.13	13	16.95	16.95	-6	6,268	-0.10%
2018/11/22	23	17.60	4	17.60	17.25	19	6,360	0.30%
2018/11/19	43	17.10	0	0.00	17.30	43	6,494	0.66%
2018/11/16	0	0.00	1	16.95	16.95	-1	6,486	-0.02%
2018/11/14	11	16.89	6	16.84	17.00	5	6,473	0.08%
2018/11/13	1	16.40	0	0.00	16.70	1	6,541	0.02%
2018/11/09	0	0.00	1	16.90	16.90	-1	6,873	-0.01%
2018/11/08	0	0.00	10	16.80	16.65	-10	6,995	-0.14%
2018/11/07	11	16.68	10	16.75	16.75	1	7,063	0.01%
2018/11/06	0	0.00	1	16.60	16.30	-1	7,272	-0.01%
2018/11/01	58	16.43	58	16.55	16.40	0	7,540	0.00%
2018/10/31	3	15.62	2	15.45	15.70	1	7,598	0.01%
2018/10/29	5	15.16	7	15.00	15.35	-2	7,595	-0.03%
2018/10/26	19	15.48	22	15.56	15.60	-3	7,951	-0.04%
2018/10/25	100	14.30	100	14.47	14.40	0	7,877	0.00%
2018/10/23	2	16.10	0	0.00	15.90	2	8,105	0.02%
2018/10/22	2	16.10	4	16.36	16.60	-2	8,737	-0.02%
2018/10/19	45	16.17	33	15.93	16.35	12	8,881	0.14%
2018/10/18	10	16.40	2	16.30	16.35	8	8,793	0.09%
2018/10/17	0	0.00	4	16.35	16.35	-4	8,833	-0.05%
2018/10/16	5	16.70	0	0.00	16.55	5	9,085	0.06%
2018/10/15	4	16.99	3	17.00	16.35	1	9,239	0.01%
2018/10/12	3	16.87	4	16.89	16.90	-1	9,365	-0.01%
2018/10/11	0	0.00	4	17.14	17.10	-4	9,529	-0.04%
2018/10/09	9	18.77	19	19.12	19.00	-10	9,615	-0.10%
2018/10/08	1	21.05	1	20.60	20.75	0	9,751	0.00%
2018/10/03	15	22.57	15	22.66	22.30	0	10,566	0.00%
2018/10/02	12.2	22.50	3	22.70	22.35	9.2	10,690	0.09%
2018/10/01	4	22.91	0	0.00	23.00	4	10,939	0.04%
2018/09/28	5	22.96	7	23.06	22.80	-2	11,295	-0.02%
2018/09/27	2	22.55	0	0.00	22.65	2	11,474	0.02%
2018/09/26	8	22.53	33	22.56	22.40	-25	11,747	-0.21%
2018/09/25	21	22.22	8	21.56	22.40	13	11,930	0.11%
2018/09/21	3	21.25	5	21.45	21.35	-2	12,137	-0.02%
2018/09/20	12	21.10	1	21.55	21.00	11	12,721	0.09%
2018/09/19	48	21.70	47	21.83	21.70	1	12,984	0.01%
2018/09/14	11	21.21	5	21.13	21.05	6	14,785	0.04%
2018/09/13	5	20.73	1	20.90	20.55	4	16,738	0.02%
2018/09/12	10	20.65	9	20.68	20.40	1	17,880	0.01%
2018/09/11	14	20.96	1	20.80	21.25	13	18,847	0.07%
2018/09/10	31	21.98	35	22.14	20.85	-4	19,986	-0.02%
2018/09/07	3	22.17	1	21.90	21.90	2	20,432	0.01%
2018/09/06	0	0.00	11	23.15	22.95	-11	20,458	-0.05%
2018/09/04	0	0.00	26	22.48	22.60	-26	20,969	-0.12%
2018/09/03	2	22.35	1	22.80	22.25	1	21,380	0.00%
2018/08/31	2	22.90	0	0.00	22.90	2	21,938	0.01%
2018/08/30	0	0.00	1	23.10	22.85	-1	22,077	0.00%
2018/08/29	2	22.70	2	22.65	22.85	0	22,219	0.00%
2018/08/28	101	23.00	103	23.00	22.70	-2	22,516	-0.01%	大買/大賣/
2018/08/27	13	22.51	1	22.55	22.50	12	22,837	0.05%
2018/08/24	20	22.20	19	22.30	22.45	1	23,645	0.00%
2018/08/23	10	22.05	0	0.00	22.05	10	24,241	0.04%
2018/08/22	1	22.20	2	22.05	22.05	-1	24,375	0.00%
2018/08/20	44	22.38	36	22.39	22.00	8	24,419	0.03%
2018/08/17	2	22.43	22	22.44	22.25	-20	24,401	-0.08%
2018/08/16	71	22.30	68	22.41	22.35	3	24,380	0.01%
2018/08/15	9	21.74	10	22.00	21.75	-1	24,083	0.00%
2018/08/14	1	22.70	1	22.55	22.55	0	23,947	0.00%
2018/08/13	9	23.43	9	23.63	22.40	0	23,859	0.00%
2018/08/10	3	24.98	3	24.60	24.50	0	23,631	0.00%
2018/08/09	1	24.55	1	24.60	24.50	0	23,490	0.00%
2018/08/08	17.4	25.47	16	25.56	25.10	1.4	23,518	0.01%
2018/08/07	1	25.50	0	0.00	25.20	1	23,422	0.00%
2018/08/06	6	26.41	12	26.20	26.30	-6	23,274	-0.03%
2018/08/03	2	26.20	4	26.14	26.10	-2	23,219	-0.01%
2018/08/02	353	27.08	354	27.13	26.00	-1	23,130	0.00%	大買/大賣/
2018/08/01	10	26.49	10	26.35	26.40	0	22,657	0.00%
2018/07/31	1	26.65	4	26.46	26.50	-3	22,500	-0.01%
2018/07/30	7	26.59	0	0.00	26.15	7	22,424	0.03%
2018/07/27	340	26.59	345	26.65	26.85	-5	22,151	-0.02%	大買/大賣/
2018/07/26	0	0.00	1	25.80	25.45	-1	21,477	0.00%
2018/07/25	1	25.05	0	0.00	24.95	1	21,285	0.00%
2018/07/24	0	0.00	3	25.02	25.00	-3	21,245	-0.01%
2018/07/23	4	24.86	3	24.77	24.60	1	21,176	0.00%
2018/07/20	21	25.80	13	25.90	25.85	8	20,869	0.04%
2018/07/19	13	26.75	20	27.10	27.10	-7	20,670	-0.03%
2018/07/18	1	26.50	10	27.00	26.50	-9	20,395	-0.04%
2018/07/17	15	27.40	1	27.70	26.65	14	20,214	0.07%
2018/07/16	32	27.63	10	27.58	27.50	22	20,095	0.11%
2018/07/13	219	27.67	192	27.82	27.40	27	19,820	0.14%	大買/大賣/
2018/07/12	22.6	27.17	10.6	27.20	26.85	12	19,498	0.06%
2018/07/11	234	27.45	213	27.47	27.00	21	19,339	0.11%	大買/大賣/
2018/07/10	1	26.90	1	26.95	27.00	0	18,959	0.00%
2018/07/09	48	27.37	54	27.34	27.20	-6	18,764	-0.03%
2018/07/06	182	26.43	185	26.48	26.30	-3	18,472	-0.02%	大買/大賣/
2018/07/05	25	26.61	15	26.91	25.90	10	18,151	0.06%
2018/07/04	9	27.76	5	28.17	27.60	4	17,948	0.02%
2018/07/03	84	29.54	83	29.52	27.70	1	17,621	0.01%
2018/07/02	11	29.04	12	29.44	28.45	-1	17,320	-0.01%
2018/06/29	209	30.41	211	30.48	29.40	-2	17,004	-0.01%	大買/大賣/
2018/06/28	53	28.33	53	28.48	28.75	0	16,361	0.00%
2018/06/27	169	30.78	143	30.92	29.80	26	16,090	0.16%	大買/大賣/
2018/06/26	495	29.50	482	29.63	29.80	13	15,756	0.08%	大買/大賣/
2018/06/25	382	31.78	381	31.87	30.85	1	15,136	0.01%	大買/大賣/
2018/06/22	868	34.11	847.4	34.26	33.25	20.6	14,312	0.14%	大買/大賣/
2018/06/21	2,174	32.80	2,189	32.65	33.40	-15	12,210	-0.12%	大買/大賣/
2018/06/20	90	31.89	90	32.11	30.40	0	11,036	0.00%
2018/06/19	347	31.97	353.6	32.00	32.35	-6.6	9,988	-0.07%	大買/大賣/
2018/06/15	137	28.80	118	28.72	30.45	19	8,619	0.22%	大買/大賣/
2018/06/14	1	27.85	3	27.98	27.70	-2	8,117	-0.02%
2018/06/13	76	28.24	83	28.48	28.30	-7	8,003	-0.09%
2018/06/12	29	27.42	21	27.92	27.75	8	7,649	0.10%
2018/06/11	185	29.33	177	29.42	28.85	8	7,406	0.11%	大買/大賣/
2018/06/08	467	28.48	497	28.44	28.55	-30	7,046	-0.43%	大買/大賣/
2018/06/07	179	27.15	325	27.33	27.00	-146	6,556	-2.23%	大買/大賣/鉅額交易
2018/06/06	187	27.26	54.8	27.51	27.45	132.2	6,469	2.04%	大買/鉅額交易
2018/06/05	238	27.71	210	27.93	27.30	28	6,305	0.44%	大買/大賣/
2018/06/04	28	27.30	20	27.45	26.65	8	6,121	0.13%
2018/06/01	292	27.13	293.4	27.35	26.85	-1.4	5,703	-0.03%	大買/大賣/
2018/05/31	217	25.11	239	25.30	25.60	-22	4,897	-0.45%	大買/大賣/
2018/05/30	109	23.49	103	23.66	23.30	6	4,319	0.14%	大買/大賣/
2018/05/29	100	23.30	103	23.42	23.05	-3	4,252	-0.07%	大賣/
2018/05/28	0	0.00	1	22.90	23.10	-1	4,333	-0.02%
2018/05/25	112	22.61	111	22.76	22.90	1	4,493	0.02%	大買/大賣/
2018/05/24	60	22.50	60	22.50	22.55	0	4,402	0.00%
2018/05/23	0	0.00	5	22.09	22.05	-5	4,397	-0.11%
2018/05/22	0	0.00	2	22.10	22.05	-2	4,458	-0.04%
2018/05/18	0	0.00	54	22.10	22.00	-54	4,516	-1.20%
2018/05/16	80	22.51	78	22.63	22.75	2	4,561	0.04%
2018/05/10	0	0.00	12.1	21.98	21.90	-12.1	4,590	-0.26%
2018/05/09	2	21.83	0	0.00	21.80	2	4,630	0.04%
2018/05/07	7	22.49	4	22.50	22.35	3	4,667	0.06%
2018/05/03	2	22.40	0	0.00	22.40	2	4,685	0.04%
2018/04/24	5	22.50	0	0.00	22.40	5	5,308	0.09%
2018/04/23	11	23.51	9	24.01	22.85	2	5,385	0.04%
2018/04/20	1	23.55	8.2	23.30	23.55	-7.2	5,516	-0.13%
2018/04/19	0	0.00	1	23.20	23.30	-1	5,648	-0.02%
2018/04/13	10	22.75	0	0.00	22.85	10	5,658	0.18%
2018/04/12	0	22.70	0	0.00	22.70	0	5,714	0.00%
2018/04/11	2	23.08	0	0.00	22.75	2	5,807	0.03%
2018/04/10	0	23.20	1	23.50	23.35	-1	5,975	-0.02%
2018/04/03	0	23.00	1	22.75	23.05	-1	5,902	-0.02%
2018/04/02	1	22.60	0	0.00	22.45	1	5,921	0.02%
2018/03/31	0	0.00	1	22.65	22.90	-1	5,933	-0.02%
2018/03/30	0	0.00	11	23.07	23.05	-11	6,017	-0.18%
2018/03/29	10.2	22.97	1	22.70	23.00	9.2	5,981	0.15%
2018/03/28	10	21.95	10	22.05	22.20	0	5,851	0.00%
2018/03/26	1	21.55	0	0.00	21.40	1	5,804	0.02%
2018/03/23	1	21.45	1	21.35	21.40	0	5,789	0.00%
2018/03/21	11	23.18	0	0.00	22.75	11	5,777	0.19%
2018/03/20	20	22.95	20	23.15	23.15	0	5,721	0.00%
2018/03/16	3	23.08	0	0.00	23.00	3	5,682	0.05%
2018/03/15	10	23.50	0	0.00	23.50	10	5,752	0.17%
2018/03/14	0	0.00	2	23.88	23.80	-2	5,802	-0.03%
2018/03/13	38	24.50	41	24.41	24.05	-3	5,946	-0.05%
2018/03/12	3	24.27	5	24.25	24.25	-2	6,021	-0.03%
2018/03/09	67	23.64	0	0.00	23.65	67	6,071	1.10%
2018/03/08	509	24.34	530	24.45	23.80	-21	6,163	-0.34%	大買/大賣/
2018/03/07	3	23.83	4	23.85	23.45	-1	6,081	-0.02%
2018/03/06	2	23.83	0	0.00	23.85	2	6,221	0.03%
2018/03/05	3	23.63	2	23.25	22.90	1	6,385	0.02%
2018/03/02	0	0.00	50	24.00	23.85	-50	6,628	-0.75%
2018/03/01	80	24.19	31	24.18	24.30	49	6,814	0.72%
2018/02/27	79	24.07	79	24.17	23.30	0	7,022	0.00%
2018/02/26	1	23.45	1	23.60	23.25	0	7,364	0.00%
2018/02/23	10	23.43	20	23.29	23.15	-10	8,447	-0.12%
2018/02/22	10	23.15	10	23.23	23.05	0	8,718	0.00%
2018/02/21	5	22.30	5	22.35	22.45	0	8,702	0.00%
2018/02/09	0	0.00	4	21.89	21.85	-4	8,696	-0.05%
2018/02/08	49	21.81	47.4	21.83	22.15	1.6	8,781	0.02%
2018/02/07	0	0.00	1	21.80	21.50	-1	8,779	-0.01%
2018/02/06	1	20.80	2	21.38	21.20	-1	8,748	-0.01%
2018/02/02	3	23.10	0	0.00	23.15	3	8,780	0.03%
2018/02/01	5	23.15	5	23.23	23.10	0	8,940	0.00%
2018/01/31	6	22.15	6	22.30	22.70	0	9,026	0.00%
2018/01/30	3	23.15	4	23.10	22.85	-1	9,326	-0.01%
2018/01/29	5	23.15	5	23.24	22.85	0	9,389	0.00%
2018/01/25	2.2	23.51	2	23.73	23.20	0.2	9,366	0.00%
2018/01/24	2	23.23	11	23.29	23.20	-9	9,370	-0.10%
2018/01/23	30	23.19	31	23.30	23.10	-1	9,438	-0.01%
2018/01/22	14	23.79	15	23.69	23.25	-1	9,375	-0.01%
2018/01/19	2	23.55	7	23.48	23.50	-5	9,315	-0.05%
2018/01/18	8	23.78	4.6	23.68	23.55	3.4	9,269	0.04%
2018/01/17	122	23.45	168	23.47	23.30	-46	9,004	-0.51%	大買/大賣/
2018/01/16	5	23.49	2	23.35	23.30	3	8,980	0.03%
2018/01/15	3	22.78	6	22.93	23.25	-3	8,829	-0.03%
2018/01/12	129.4	22.18	126	22.24	22.20	3.4	8,657	0.04%	大買/大賣/
2018/01/11	1	21.40	4	21.35	21.30	-3	8,558	-0.04%
2018/01/10	0	0.00	4	21.18	21.15	-4	8,606	-0.05%
2018/01/08	1	21.55	0	0.00	21.45	1	8,685	0.01%
2018/01/05	63	22.50	0	0.00	22.45	63	8,670	0.73%
2018/01/04	228	22.40	233	22.50	23.10	-5	8,692	-0.06%	大買/大賣/
2018/01/03	2.4	21.79	2	21.40	21.70	0.4	8,776	0.00%
2018/01/02	0	0.00	1	21.40	21.30	-1	9,028	-0.01%