台亞 (2340)-永豐金-萬盛券商分點個股進出

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
38.80
漲跌
▼0.30
漲幅
-0.77%
成交量
607張
產業
上市半導體類股
883人加入追蹤

立即追蹤
本地時間:13:30

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－永豐金-萬盛券商分點個股進出

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

永豐金-萬盛券商分點個股進出
永豐金-萬盛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
2024/04/26	1	37.90	0	0.00	37.80	1	1,719	0.06%
2024/04/19	0	0.00	5	37.49	37.40	-5	1,756	-0.28%
2024/04/17	21	38.90	0	0.00	39.20	21	1,725	1.22%
2024/04/16	0	0.00	1	38.55	38.35	-1	1,708	-0.06%
2024/04/15	8	40.40	0	0.00	39.80	8	1,686	0.47%
2024/04/12	1	41.65	0	0.00	41.40	1	1,656	0.06%
2024/04/10	0	0.00	10	40.45	40.80	-10	1,560	-0.64%
2024/04/09	0	0.00	1	39.95	39.95	-1	1,564	-0.06%
2024/03/28	0	0.00	0	39.75	39.30	0	1,558	0.00%
2024/03/27	11	39.30	0	0.00	39.25	11	1,557	0.71%
2024/03/26	2	40.62	0	0.00	39.40	2	1,555	0.13%
2024/03/22	2	39.85	2	40.10	40.10	0	1,558	0.00%
2024/03/19	1	39.35	0	0.00	39.10	1	1,607	0.06%
2024/03/14	0	39.70	0	0.00	39.65	0	1,587	0.00%
2024/03/13	0	0.00	1	41.50	40.05	-1	1,577	-0.06%
2024/03/12	0	41.10	0	0.00	41.15	0	1,559	0.00%
2024/03/11	6.5	41.16	0	0.00	41.00	6.5	1,562	0.42%
2024/03/08	0	41.75	1	41.35	41.60	-1	1,574	-0.06%
2024/03/07	1	41.05	3.1	41.10	41.00	-2.1	1,568	-0.13%
2024/03/06	3	42.10	0	0.00	42.10	3	1,551	0.19%
2024/03/05	18.1	43.54	19	43.84	43.50	-0.9	1,578	-0.06%
2024/03/04	1	40.80	0	0.00	40.80	1	1,466	0.07%
2024/02/26	0	0.00	1	42.50	42.80	-1	1,544	-0.06%
2024/02/23	0	0.00	1	43.00	42.50	-1	1,572	-0.06%
2024/02/22	2	43.35	1	43.05	43.10	1	1,584	0.06%
2024/02/20	0.5	44.15	0	44.25	43.75	0.5	1,580	0.03%
2024/02/16	0	0.00	1	44.40	44.50	-1	1,585	-0.06%
2024/02/15	1	42.55	1	42.50	43.10	0	1,596	0.00%
2024/02/05	0	42.75	0	0.00	42.60	0	1,595	0.00%
2024/02/01	0	43.20	0	0.00	43.10	0	1,645	0.00%
2024/01/31	1	43.60	0	0.00	43.55	1	1,653	0.06%
2024/01/29	0	0.00	0.4	43.95	44.05	-0.4	1,666	-0.02%
2024/01/26	1	44.10	0	44.30	43.95	1	1,681	0.06%
2024/01/25	0	44.80	1	44.60	44.30	-1	1,715	-0.06%
2024/01/11	0	45.20	4	45.11	45.45	-4	2,013	-0.20%
2024/01/08	0	46.20	0	0.00	45.25	0	2,237	0.00%
2023/12/27	2	46.95	0	0.00	46.95	2	2,673	0.07%
2023/12/21	0	0.00	0.1	46.25	46.10	-0.1	2,771	0.00%
2023/12/20	1	46.45	0	0.00	46.50	1	2,812	0.04%
2023/12/19	0	0.00	2.1	46.20	46.20	-2.1	2,838	-0.07%
2023/12/18	0.4	47.15	2	47.25	47.00	-1.6	2,862	-0.06%
2023/12/15	6.1	47.97	0	0.00	48.15	6.1	2,913	0.21%
2023/12/12	2	48.10	3	47.62	47.55	-1	3,024	-0.03%
2023/12/07	1	47.75	1	47.90	47.80	0	3,479	0.00%
2023/12/06	2	48.25	3	48.32	48.20	-1	3,529	-0.03%
2023/12/01	5.1	49.60	0	0.00	49.40	5.1	3,726	0.14%
2023/11/30	1	49.60	2	49.95	49.90	-1	3,894	-0.03%
2023/11/29	1	49.00	3	49.23	49.35	-2	3,954	-0.05%
2023/11/28	2	48.75	2	49.00	49.00	0	4,094	0.00%
2023/11/27	1	48.35	6	48.55	48.20	-5	4,118	-0.12%
2023/11/24	1.3	48.27	0	0.00	48.35	1.3	4,190	0.03%
2023/11/22	0	0.00	3	47.08	47.55	-3	4,312	-0.07%
2023/11/21	8.2	46.98	3	46.90	46.90	5.2	4,302	0.12%
2023/11/20	0	0.00	1	46.55	46.50	-1	4,316	-0.02%
2023/11/17	1	45.80	0	0.00	46.10	1	4,337	0.02%
2023/11/15	0	0.00	3	46.22	45.60	-3	4,382	-0.07%
2023/11/13	1	44.75	0.7	44.82	44.75	0.3	4,445	0.01%
2023/11/10	1	44.55	0	0.00	44.60	1	4,533	0.02%
2023/11/09	0	0.00	1	46.25	45.80	-1	4,575	-0.02%
2023/11/08	3	46.97	0	0.00	46.95	3	4,633	0.06%
2023/11/07	1	46.90	0	0.00	46.90	1	4,689	0.02%
2023/11/02	0	0.00	1	46.35	46.90	-1	4,919	-0.02%
2023/10/31	1	45.35	0	0.00	44.80	1	5,042	0.02%
2023/10/27	1	48.10	0.1	47.80	47.25	0.9	5,187	0.02%
2023/10/25	3	49.48	6	49.63	49.50	-3	5,425	-0.06%
2023/10/24	3	49.23	0	0.00	49.40	3	5,755	0.05%
2023/10/23	0	0.00	2	48.85	48.50	-2	6,152	-0.03%
2023/10/20	1	47.65	1	47.35	47.45	0	6,321	0.00%
2023/10/19	5	48.00	0	0.00	48.40	5	6,424	0.08%
2023/10/18	7	48.14	0.1	48.65	48.20	6.9	6,550	0.11%
2023/10/17	4	49.71	10	49.82	49.30	-6	6,596	-0.09%
2023/10/16	1	48.30	0	0.00	48.30	1	6,794	0.01%
2023/10/13	3	50.00	4	49.81	49.80	-1	7,357	-0.01%
2023/10/12	3	49.75	4	49.56	50.40	-1	8,013	-0.01%
2023/10/11	7.2	50.00	176.1	49.22	49.20	-168.9	8,379	-2.02%	大賣/鉅額交易
2023/10/06	3	49.22	3	49.02	49.10	0	8,543	0.00%
2023/10/05	0	0.00	4	49.03	48.90	-4	8,766	-0.05%
2023/10/03	0	0.00	3	48.27	47.70	-3	10,473	-0.03%
2023/09/28	1	47.55	1	47.35	47.45	0	12,046	0.00%
2023/09/27	2	46.85	2	47.15	47.05	0	12,237	0.00%
2023/09/26	1	48.30	0	0.00	47.30	1	12,442	0.01%
2023/09/25	0	0.00	1	49.50	48.60	-1	12,575	-0.01%
2023/09/22	1	47.65	1	46.65	47.80	0	12,658	0.00%
2023/09/21	1	47.55	0	0.00	47.15	1	12,811	0.01%
2023/09/20	5	47.70	5	48.15	47.30	0	13,091	0.00%
2023/09/19	2	48.95	0	0.00	48.30	2	13,853	0.01%
2023/09/18	5	50.20	14	50.13	50.00	-9	14,751	-0.06%
2023/09/15	0	0.00	30	50.70	50.40	-30	15,108	-0.20%
2023/09/14	44	50.85	17.1	51.19	51.40	27	15,231	0.18%
2023/09/13	13	50.93	13	50.52	49.60	0	15,111	0.00%
2023/09/12	0	0.00	2	50.05	50.00	-2	14,922	-0.01%
2023/09/11	1	48.75	7	49.74	48.90	-6	14,856	-0.04%
2023/09/08	1	49.35	0	0.00	49.10	1	14,827	0.01%
2023/09/07	26	49.66	0	0.00	49.45	26	14,814	0.18%
2023/09/06	186	51.58	40	50.95	50.50	146	14,803	0.99%	大買/鉅額交易
2023/09/05	10	50.93	4.3	50.79	51.00	5.7	14,632	0.04%
2023/09/04	5	48.93	1	48.05	48.10	4	14,442	0.03%
2023/09/01	0	0.00	4.1	50.56	50.20	-4.1	14,339	-0.03%
2023/08/31	14	48.90	14	48.85	49.05	0	14,215	0.00%
2023/08/30	10.1	49.92	10	49.27	49.20	0.1	14,254	0.00%
2023/08/29	1	49.75	3	48.13	49.60	-2	14,161	-0.01%
2023/08/28	3	46.68	0	0.00	46.80	3	13,961	0.02%
2023/08/25	6	47.98	0	0.00	48.05	6	13,914	0.04%
2023/08/24	8	48.46	8	48.80	48.25	0	13,895	0.00%
2023/08/22	2	47.80	0	0.00	47.60	2	13,827	0.01%
2023/08/21	0	0.00	10	48.50	48.45	-10	13,785	-0.07%
2023/08/17	1	48.20	0	0.00	49.35	1	13,716	0.01%
2023/08/16	2	48.48	2	48.50	48.65	0	13,666	0.00%
2023/08/15	0	0.00	9	48.30	49.50	-9	13,569	-0.07%
2023/08/11	0	0.00	2	48.70	48.70	-2	13,417	-0.01%
2023/08/10	8	48.98	3	49.52	49.10	5	13,362	0.04%
2023/08/08	4	50.63	4.2	50.60	51.20	-0.2	13,188	0.00%
2023/08/07	1	50.50	0	0.00	50.60	1	13,114	0.01%
2023/08/04	1	51.20	1	50.70	51.30	0	13,008	0.00%
2023/08/02	4	52.90	15	51.82	52.00	-11	12,926	-0.09%
2023/08/01	3	53.27	0	0.00	53.20	3	12,783	0.02%
2023/07/31	13	54.40	17	54.18	53.90	-4	12,688	-0.03%
2023/07/28	17	53.12	11	52.85	53.20	6	12,507	0.05%
2023/07/27	15	54.23	24	53.34	53.00	-9	12,373	-0.07%
2023/07/26	21	55.01	18	55.22	54.70	3	12,012	0.02%
2023/07/25	14	54.71	8	54.63	54.20	6	11,587	0.05%
2023/07/24	0.3	53.90	2.1	53.11	53.50	-1.8	11,384	-0.02%
2023/07/21	2	52.75	4	53.15	53.10	-2	11,262	-0.02%
2023/07/20	6	53.42	8	53.83	53.50	-2	11,164	-0.02%
2023/07/19	17	54.27	24	53.64	53.20	-7	11,038	-0.06%
2023/07/18	55.1	54.87	10.1	55.36	53.30	45	10,768	0.42%
2023/07/17	17.2	55.65	52.1	55.43	57.30	-34.9	10,186	-0.34%
2023/07/14	39	53.76	21.1	53.67	53.70	18	9,505	0.19%
2023/07/13	8.1	51.89	3	52.33	51.00	5.1	9,074	0.06%
2023/07/12	82	50.66	78	51.28	50.60	4	8,779	0.05%
2023/07/11	75	52.86	119	53.54	51.50	-44	8,502	-0.52%	大賣/
2023/07/10	56	51.51	76.9	49.42	52.10	-20.9	7,151	-0.29%
2023/07/07	128.1	48.25	112	48.85	47.45	16.1	6,714	0.24%	大買/大賣/
2023/07/06	69.1	49.27	53.1	48.20	50.00	16	6,010	0.27%
2023/07/05	21	46.22	4	46.15	45.50	17	5,113	0.33%
2023/07/04	2	45.30	0	0.00	45.40	2	4,913	0.04%
2023/07/03	21.4	44.54	18	44.93	44.45	3.4	4,714	0.07%
2023/06/30	3	44.02	0	0.00	44.25	3	4,562	0.07%
2023/06/29	3	43.70	10	43.18	43.35	-7	4,455	-0.16%
2023/06/28	35	44.06	35	45.24	43.65	0	4,366	0.00%
2023/06/27	121	45.23	115.9	48.01	44.80	5.1	4,307	0.12%	大買/大賣/
2023/06/26	86	47.02	90	47.05	48.70	-4	3,701	-0.11%
2023/06/21	4	42.91	8	43.96	44.30	-4	2,798	-0.14%
2023/06/20	3	40.02	6	39.87	40.30	-3	2,432	-0.12%
2023/06/19	8	39.10	0.1	38.00	38.80	7.9	2,247	0.35%
2023/06/16	1	37.40	0	0.00	37.45	1	2,185	0.05%
2023/06/14	6	38.30	9	38.10	38.30	-3	2,150	-0.14%
2023/06/13	1	37.95	0	0.00	37.75	1	2,123	0.05%
2023/06/07	2	38.15	5.8	37.89	37.70	-3.8	2,073	-0.18%
2023/06/06	7.4	38.20	3	38.08	38.25	4.4	2,072	0.21%
2023/06/05	0	37.90	1	38.20	37.80	-1	2,059	-0.05%
2023/05/26	1	35.70	0	0.00	35.60	1	2,240	0.04%
2023/05/17	1	35.95	1	35.50	35.45	0	2,423	0.00%
2023/05/16	0	0.00	1	34.70	35.60	-1	2,424	-0.04%
2023/05/10	0.1	34.60	0	0.00	34.80	0.1	2,442	0.00%
2023/05/02	0	34.15	0	0.00	35.00	0	2,619	0.00%
2023/04/25	1	34.30	7	34.40	34.35	-6	2,631	-0.23%
2023/04/21	4	36.48	10	36.16	36.15	-6	2,575	-0.23%
2023/04/20	1	37.75	2	37.05	37.00	-1	2,548	-0.04%
2023/04/19	0	37.92	0	37.75	37.75	0	2,530	0.00%
2023/04/18	0.1	38.40	0	0.00	38.05	0.1	2,503	0.00%
2023/04/17	0	38.25	0	0.00	38.15	0	2,508	0.00%
2023/04/14	2	38.53	0	0.00	38.45	2	2,479	0.08%
2023/04/07	0.1	39.45	0	0.00	39.40	0.1	2,418	0.00%
2023/04/06	0	38.45	0	0.00	39.55	0	2,410	0.00%
2023/03/31	1	38.90	1	38.75	38.80	0	2,381	0.00%
2023/03/30	0	38.95	0	0.00	38.70	0	2,365	0.00%
2023/03/29	4	38.85	3	38.88	38.60	1	2,351	0.04%
2023/03/28	12	40.60	0	0.00	39.70	12	2,267	0.53%
2023/03/27	2	40.40	1	41.50	41.50	1	2,000	0.05%
2023/03/24	3.2	39.07	6	39.06	38.95	-2.8	1,781	-0.16%
2023/03/23	0	37.95	0	0.00	38.00	0	1,716	0.00%
2023/03/22	0	37.65	0	0.00	37.60	0	1,713	0.00%
2023/03/21	0	37.50	0	0.00	37.20	0	1,709	0.00%
2023/03/15	1	36.95	1	37.55	37.00	0	1,797	0.00%
2023/03/10	1	37.40	0	0.00	37.40	1	1,995	0.05%
2023/03/09	0	38.15	0	0.00	38.15	0	2,020	0.00%
2023/03/08	0	38.50	0	0.00	38.45	0	2,027	0.00%
2023/03/07	0	0.00	1	38.20	38.15	-1	2,013	-0.05%
2023/03/06	0	37.58	0	0.00	37.55	0	2,009	0.00%
2023/03/03	0	0.00	5	37.45	37.60	-5	2,013	-0.25%
2023/03/02	2	38.70	1	38.65	38.45	1	2,013	0.05%
2023/02/22	0	0.00	1	37.40	37.45	-1	2,305	-0.04%
2023/02/21	1	38.70	3	38.68	38.45	-2	2,324	-0.09%
2023/02/20	2	39.00	0	0.00	39.00	2	2,431	0.08%
2023/02/17	0.1	37.55	1	37.70	37.75	-0.9	2,523	-0.04%
2023/02/15	0	0.00	2	36.80	36.65	-2	2,639	-0.08%
2023/02/03	2	38.35	3	38.22	37.95	-1	2,713	-0.04%
2023/02/02	4.1	38.24	3	38.50	38.35	1.1	2,707	0.04%
2023/02/01	4	38.03	4	37.84	37.90	0	2,694	0.00%
2023/01/31	0.2	36.55	11	37.02	38.00	-10.8	2,665	-0.41%
2023/01/12	0	35.15	1	35.20	35.00	-1	2,701	-0.04%
2023/01/10	1	35.05	0	0.00	35.00	1	2,729	0.04%
2023/01/05	1.1	34.44	0	0.00	34.00	1.1	2,815	0.04%
2022/12/16	0	0.00	1	36.35	36.15	-1	3,214	-0.03%
2022/12/15	1	36.70	0	0.00	36.75	1	3,208	0.03%
2022/12/12	2	36.05	1	36.05	36.00	1	3,228	0.03%
2022/12/09	0	0.00	3	36.45	36.25	-3	3,227	-0.09%
2022/12/08	2	36.60	0	0.00	36.50	2	3,232	0.06%
2022/12/07	0	0.00	2	37.00	36.85	-2	3,243	-0.06%
2022/12/06	4	38.26	8	38.43	37.85	-4	3,268	-0.12%
2022/12/05	3	39.70	3	39.33	39.40	0	3,330	0.00%
2022/12/02	0	0.00	1	37.95	38.30	-1	3,271	-0.03%
2022/12/01	1	37.50	0	0.00	37.75	1	3,249	0.03%
2022/11/30	0	0.00	8	36.76	36.95	-8	3,250	-0.25%
2022/11/29	5	36.35	0	0.00	36.60	5	3,294	0.15%
2022/11/28	0	0.00	2	36.75	36.75	-2	3,316	-0.06%
2022/11/25	1	36.65	4	36.69	36.65	-3	3,316	-0.09%
2022/11/24	1	36.70	0	0.00	36.65	1	3,290	0.03%
2022/11/23	31	37.55	28	37.26	36.60	3	3,246	0.09%
2022/11/21	0	0.00	0.9	37.68	37.60	-0.9	2,956	-0.03%
2022/11/17	0	0.00	1	37.60	37.75	-1	2,822	-0.04%
2022/11/16	5	37.42	0	0.00	37.40	5	2,798	0.18%
2022/11/15	3	37.12	4	36.96	37.00	-1	2,721	-0.04%
2022/11/14	0	0.00	2	34.98	36.20	-2	2,624	-0.08%
2022/11/11	1	34.00	0	0.00	34.05	1	2,554	0.04%
2022/11/10	5	34.08	1	34.10	33.85	4	2,585	0.15%
2022/11/09	3	34.02	3	33.92	34.15	0	2,602	0.00%
2022/11/08	1	33.85	1	33.90	33.10	0	2,621	0.00%
2022/11/07	2	33.60	2	33.60	33.30	0	2,663	0.00%
2022/11/04	2	32.70	0	0.00	33.40	2	2,673	0.07%
2022/11/01	0	0.00	1	32.05	32.05	-1	2,770	-0.04%
2022/10/31	2	31.25	2	31.65	31.65	0	2,788	0.00%
2022/10/26	0	0.00	2	30.68	30.75	-2	2,872	-0.07%
2022/10/20	0	0.00	1	31.10	31.25	-1	2,974	-0.03%
2022/10/19	2	32.65	3	32.43	32.25	-1	2,972	-0.03%
2022/10/18	3	32.28	3	32.32	32.35	0	3,008	0.00%
2022/10/17	0	0.00	50	30.71	32.15	-50	3,099	-1.61%
2022/10/13	1	30.70	0	0.00	30.50	1	3,314	0.03%
2022/10/11	1	33.10	1	32.95	32.55	0	3,409	0.00%
2022/10/07	0	0.00	3	34.02	33.95	-3	3,474	-0.09%
2022/10/06	3	34.25	2	34.40	34.45	1	3,522	0.03%
2022/10/05	3	34.52	5	34.14	34.10	-2	3,615	-0.06%
2022/10/04	5	33.86	4	33.83	34.00	1	3,647	0.03%
2022/10/03	7	33.16	4	33.16	33.45	3	3,676	0.08%
2022/09/30	1	32.95	1	32.95	33.60	0	3,801	0.00%
2022/09/29	0	0.00	5	32.50	32.55	-5	3,888	-0.13%
2022/09/28	0	0.00	4	32.23	31.60	-4	3,954	-0.10%
2022/09/26	0	34.00	0	0.00	32.50	0	4,227	0.00%
2022/09/21	0	0.00	2	36.55	36.65	-2	4,602	-0.04%
2022/09/19	0	0.00	0.1	36.45	36.45	-0.1	4,946	0.00%
2022/09/16	1	37.05	0	0.00	37.05	1	5,434	0.02%
2022/09/15	2	37.15	0	0.00	36.70	2	5,680	0.04%
2022/09/14	3.1	37.12	2	36.00	37.30	1.1	5,910	0.02%
2022/09/12	1	39.00	6	38.65	38.40	-5	6,270	-0.08%
2022/09/08	0	0.00	150	35.97	36.40	-150	6,348	-2.36%	大賣/鉅額交易
2022/09/07	0	0.00	1	35.90	35.60	-1	6,623	-0.02%
2022/09/06	0	0.00	2	36.10	36.20	-2	6,747	-0.03%
2022/08/31	0	0.00	1	38.90	39.30	-1	7,731	-0.01%
2022/08/30	1	38.85	0	0.00	39.10	1	7,886	0.01%
2022/08/29	1	38.50	0	0.00	38.60	1	8,184	0.01%
2022/08/26	1	39.80	3	40.05	39.80	-2	8,492	-0.02%
2022/08/25	1	39.90	0	0.00	39.80	1	9,188	0.01%
2022/08/24	0	0.00	4	39.60	39.40	-4	10,137	-0.04%
2022/08/23	2	39.40	2	39.80	39.75	0	11,077	0.00%
2022/08/22	5	40.19	1	40.25	40.10	4	11,237	0.04%
2022/08/19	2	42.05	2	41.75	41.60	0	11,193	0.00%
2022/08/18	1.1	41.33	0	0.00	41.35	1.1	11,158	0.01%
2022/08/17	0.1	40.73	0	0.00	41.60	0.1	11,152	0.00%
2022/08/16	3.1	41.07	2	40.75	40.70	1.1	11,130	0.01%
2022/08/15	2	41.20	4	40.95	40.80	-2	11,143	-0.02%
2022/08/12	2	40.00	7	40.76	41.20	-5	11,166	-0.04%
2022/08/11	1	39.55	0	0.00	39.70	1	11,140	0.01%
2022/08/10	9	39.23	5	39.07	38.90	4	11,184	0.04%
2022/08/09	6	39.78	3	39.75	39.65	3	11,203	0.03%
2022/08/05	0	0.00	2.1	39.75	39.85	-2.1	11,343	-0.02%
2022/08/04	5	38.48	13	38.92	39.10	-8	11,348	-0.07%
2022/08/03	1	39.30	0	0.00	38.75	1	11,312	0.01%
2022/08/02	0	0.00	2	39.25	39.20	-2	11,308	-0.02%
2022/08/01	7	40.74	8	41.19	40.70	-1	11,288	-0.01%
2022/07/29	1	40.70	2	41.10	41.15	-1	11,289	-0.01%
2022/07/28	5	40.79	3	41.20	40.30	2	11,278	0.02%
2022/07/27	5	40.85	2	40.75	40.85	3	11,250	0.03%
2022/07/25	10	42.01	4	42.20	41.80	6	11,202	0.05%
2022/07/22	3	43.40	1	43.05	42.40	2	11,193	0.02%
2022/07/21	4	42.23	5	42.91	43.45	-1	11,161	-0.01%
2022/07/20	0.2	44.10	6	44.18	44.40	-5.8	11,102	-0.05%
2022/07/19	10.3	43.74	5	43.98	43.80	5.3	11,091	0.05%
2022/07/18	3	42.50	1	43.40	43.25	2	11,075	0.02%
2022/07/15	2	41.65	2	41.75	41.85	0	11,042	0.00%
2022/07/14	1	40.75	6	41.36	41.65	-5	11,009	-0.05%
2022/07/13	5	41.16	3	41.07	40.80	2	11,000	0.02%
2022/07/12	1	39.70	0	0.00	40.45	1	10,947	0.01%
2022/07/11	3	40.83	3	40.48	40.55	0	10,942	0.00%
2022/07/08	6	40.63	6	40.73	40.85	0	10,944	0.00%
2022/07/07	5	39.11	3	39.45	40.05	2	10,860	0.02%
2022/07/06	5	39.69	4	39.38	39.05	1	10,826	0.01%
2022/07/05	7	40.19	7	40.01	40.20	0	10,868	0.00%
2022/07/04	4	38.71	56	38.62	38.85	-52	10,705	-0.49%
2022/07/01	1	43.25	2	40.80	39.90	-1	10,667	-0.01%
2022/06/30	67	43.33	9	42.88	42.70	58	10,524	0.55%
2022/06/29	8.1	46.29	1	46.25	46.15	7.1	10,373	0.07%
2022/06/28	0.3	47.55	1	48.80	47.10	-0.7	10,326	-0.01%
2022/06/27	6.1	49.10	5	49.01	48.65	1.1	10,273	0.01%
2022/06/24	8.1	49.23	13.3	49.56	48.80	-5.2	10,231	-0.05%
2022/06/23	9	47.83	14	47.75	48.50	-5	9,794	-0.05%
2022/06/22	18	48.08	6	47.56	46.75	12	9,687	0.12%
2022/06/21	5	46.68	9	47.28	48.60	-4	9,599	-0.04%
2022/06/20	7	46.82	8.1	47.12	45.80	-1.1	9,709	-0.01%
2022/06/17	9.2	45.98	6	46.14	46.80	3.2	9,488	0.03%
2022/06/16	9.1	48.12	10	48.07	47.15	-0.9	9,363	-0.01%
2022/06/15	9.3	47.62	5	47.65	47.35	4.3	9,158	0.05%
2022/06/14	21	47.78	11	48.01	48.40	10	9,169	0.11%
2022/06/13	15.1	48.69	2	48.33	48.10	13.1	9,114	0.14%
2022/06/10	21.6	50.22	16	49.86	50.60	5.6	9,056	0.06%
2022/06/09	13	50.02	14	50.49	50.50	-1	8,894	-0.01%
2022/06/08	6	49.02	7	48.89	48.70	-1	8,469	-0.01%
2022/06/07	10	49.07	4	49.04	48.80	6	8,479	0.07%
2022/06/06	3	50.40	15	50.31	50.00	-12	8,288	-0.14%
2022/06/02	49	50.99	42	50.42	50.60	7	8,129	0.09%
2022/06/01	60	50.14	52	50.07	50.00	8	7,600	0.11%
2022/05/31	32	48.52	35.1	48.93	50.30	-3.1	6,714	-0.05%
2022/05/30	0	0.00	3	45.62	45.80	-3	5,834	-0.05%
2022/05/26	1	43.60	0	43.00	43.00	1	5,817	0.02%
2022/05/25	0	0.00	0.1	43.10	43.20	-0.1	5,965	0.00%
2022/05/20	2	44.00	0	0.00	44.05	2	6,548	0.03%
2022/05/19	0	43.35	0	0.00	43.55	0	6,553	0.00%
2022/05/18	1.3	43.67	1	43.85	43.50	0.3	6,682	0.00%
2022/05/17	2	42.33	2.2	42.51	43.10	-0.2	6,691	0.00%
2022/05/16	0.2	41.55	2	42.25	41.90	-1.8	6,777	-0.03%
2022/05/13	4	42.39	5	42.49	41.95	-1	6,828	-0.01%
2022/05/12	1	40.00	2	40.88	39.65	-1	6,808	-0.01%
2022/05/11	0	40.90	1	41.10	40.85	-1	6,905	-0.01%
2022/05/10	1	41.25	1	40.40	41.50	0	7,104	0.00%
2022/05/09	0	0.00	1	40.85	40.75	-1	7,344	-0.01%
2022/05/06	0	41.60	0	0.00	42.25	0	7,460	0.00%
2022/05/05	1	43.15	0	0.00	42.65	1	7,665	0.01%
2022/05/03	1	41.75	1	42.00	41.95	0	8,044	0.00%
2022/04/27	0	0.00	0.6	41.80	41.85	-0.6	8,699	-0.01%
2022/04/26	2	42.55	51.1	42.27	42.25	-49.1	8,838	-0.56%
2022/04/25	0	0.00	3.1	41.94	42.10	-3.1	9,042	-0.03%
2022/04/22	2	44.20	4	43.85	43.55	-2	9,409	-0.02%
2022/04/21	2	45.88	2	45.90	45.45	0	9,586	0.00%
2022/04/20	0	0.00	0	46.10	46.35	0	9,805	0.00%
2022/04/19	10	46.40	10	45.75	45.50	0	10,088	0.00%
2022/04/18	0	0.00	2	45.55	45.30	-2	10,580	-0.02%
2022/04/15	1.1	46.42	11.1	45.77	45.50	-10	10,885	-0.09%
2022/04/14	4	46.85	0	0.00	47.00	4	11,347	0.04%
2022/04/13	24	46.91	3	46.63	47.05	21	11,752	0.18%
2022/04/12	3.8	45.76	1	46.15	45.75	2.8	12,277	0.02%
2022/04/11	9	46.78	25.2	45.91	45.75	-16.2	13,037	-0.12%
2022/04/08	11.3	48.31	5	48.25	48.00	6.2	13,488	0.05%
2022/04/07	29.1	49.89	14	49.62	48.15	15.1	14,407	0.10%
2022/04/06	7.1	49.54	115	49.24	49.65	-107.9	15,531	-0.69%	大賣/鉅額交易
2022/04/01	6.1	50.45	2	50.50	50.40	4.1	16,793	0.02%
2022/03/31	1.1	51.60	0	0.00	51.30	1.1	19,660	0.01%
2022/03/30	3.1	52.17	2	52.80	52.00	1.1	20,665	0.01%
2022/03/29	131	52.90	6	53.20	53.00	125	21,925	0.57%	大買/鉅額交易
2022/03/28	4.1	51.67	2	51.30	51.90	2.1	22,116	0.01%
2022/03/25	11.1	51.86	0	0.00	52.40	11.1	22,363	0.05%
2022/03/24	2.1	51.49	0	0.00	51.10	2.1	22,424	0.01%
2022/03/23	6.1	52.61	1.3	52.76	52.40	4.8	22,703	0.02%
2022/03/22	0	0.00	1	51.00	51.10	-1	22,945	0.00%
2022/03/21	9.1	51.70	6	51.20	51.10	3.1	24,027	0.01%
2022/03/18	0	50.60	2.1	51.15	51.60	-2	25,459	-0.01%
2022/03/17	6	50.08	2	50.30	50.50	4	26,729	0.01%
2022/03/16	3	48.10	1	48.35	48.35	2	26,812	0.01%
2022/03/15	5	48.39	4	48.10	47.80	1	27,012	0.00%
2022/03/14	0	0.00	4	50.03	50.00	-4	27,261	-0.01%
2022/03/11	1	49.35	1	49.30	49.60	0	27,802	0.00%
2022/03/10	2	50.40	0	0.00	50.50	2	28,360	0.01%
2022/03/09	10	49.75	15.6	49.45	49.60	-5.6	28,893	-0.02%
2022/03/08	15	50.78	13	50.23	49.10	2	30,203	0.01%
2022/03/07	1	49.95	2	50.80	50.40	-1	30,733	0.00%
2022/03/04	1	53.29	4	52.73	52.40	-3	31,520	-0.01%
2022/03/03	1.1	53.43	3	53.53	53.80	-2	32,830	-0.01%
2022/03/02	6	52.65	8	53.19	53.70	-2	33,938	-0.01%
2022/03/01	7	53.37	6	53.68	53.40	1	35,137	0.00%
2022/02/25	1	53.19	1	53.60	52.30	0	37,255	0.00%
2022/02/24	18	54.18	15	53.89	52.60	3	40,766	0.01%
2022/02/23	16.1	55.97	15	56.30	56.60	1.1	42,878	0.00%
2022/02/22	3.1	55.18	4	54.70	54.80	-0.9	43,918	0.00%
2022/02/21	1	56.30	4	56.58	56.40	-3	45,811	-0.01%
2022/02/18	3.1	56.70	22	56.30	57.20	-18.9	46,154	-0.04%
2022/02/17	1	57.70	7	57.77	57.50	-6	46,513	-0.01%
2022/02/16	2.2	58.27	1	58.40	58.00	1.2	47,318	0.00%
2022/02/15	3.7	58.25	4	57.78	57.30	-0.3	47,641	0.00%
2022/02/14	5	58.02	3	57.27	57.20	2	47,884	0.00%
2022/02/11	1.1	59.80	4.7	60.42	60.50	-3.6	48,076	-0.01%
2022/02/10	15.1	60.49	3.1	60.08	59.80	12	48,477	0.02%
2022/02/09	2.4	60.39	0.3	60.20	60.80	2.2	48,567	0.00%
2022/02/08	8	59.76	1.2	59.67	59.70	6.8	48,745	0.01%
2022/02/07	0.5	58.56	1.1	58.03	60.00	-0.6	49,269	0.00%
2022/01/26	1.1	58.59	21	58.29	58.40	-19.9	49,721	-0.04%
2022/01/25	5	59.32	0	0.00	58.70	5	50,911	0.01%
2022/01/24	13.3	60.11	15	60.10	61.00	-1.7	51,498	0.00%
2022/01/21	38	60.62	38.2	60.93	59.80	-0.2	52,429	0.00%
2022/01/20	25	61.97	19	61.88	62.00	6	53,055	0.01%
2022/01/19	4	61.33	3	61.13	61.00	1	53,683	0.00%
2022/01/18	4.1	61.80	14	61.56	61.60	-10	54,666	-0.02%
2022/01/17	17.4	63.49	14.5	63.73	63.20	2.9	55,207	0.01%
2022/01/14	2.2	61.31	5.1	61.46	61.40	-2.8	55,154	-0.01%
2022/01/13	6.1	62.25	5	62.30	61.60	1.1	55,372	0.00%
2022/01/12	16.3	62.99	10.2	63.77	62.80	6.1	55,322	0.01%
2022/01/11	27.1	63.69	18	63.88	63.40	9.1	55,071	0.02%
2022/01/10	14.2	66.11	9.5	66.44	66.50	4.7	54,632	0.01%
2022/01/07	77	66.02	12.5	66.18	65.50	64.5	54,392	0.12%
2022/01/06	19	68.28	26.1	68.81	69.00	-7.1	53,960	-0.01%
2022/01/05	113	68.60	141	68.90	68.50	-28	53,581	-0.05%	大買/大賣/
2022/01/04	57.6	71.41	24.2	71.23	70.30	33.4	53,064	0.06%
2022/01/03	19.5	71.40	13	71.12	70.50	6.5	52,246	0.01%
2021/12/30	37.9	71.50	60	71.97	71.10	-22.1	51,688	-0.04%
2021/12/29	213.4	76.10	29	76.59	74.60	184.4	50,773	0.36%	大買/鉅額交易
2021/12/28	265.1	78.58	298.5	78.15	78.80	-33.5	49,592	-0.07%	大買/大賣/
2021/12/27	94.5	77.23	111.2	77.34	79.40	-16.7	48,366	-0.03%	大賣/
2021/12/24	50	71.32	52.9	72.54	73.20	-2.9	45,544	-0.01%
2021/12/23	66	65.45	130.1	66.34	66.60	-64.1	44,612	-0.14%	大賣/
2021/12/22	54.2	61.01	32.4	61.18	60.60	21.8	43,443	0.05%
2021/12/21	15	60.49	26	60.65	60.70	-11	43,194	-0.03%
2021/12/20	11.1	60.10	16	59.99	59.50	-4.9	43,139	-0.01%
2021/12/17	26.3	60.72	20	60.45	59.90	6.3	43,014	0.01%
2021/12/16	63.4	60.87	66	61.02	60.80	-2.6	42,667	-0.01%
2021/12/15	45.2	60.99	55.1	60.47	60.20	-9.9	42,222	-0.02%
2021/12/14	285.5	60.29	181.7	63.87	58.80	103.8	41,165	0.25%	大買/大賣/鉅額交易
2021/12/13	57.1	61.38	131.6	62.99	65.10	-74.5	39,739	-0.19%	大賣/
2021/12/10	16.2	58.17	35	57.93	59.20	-18.8	38,546	-0.05%
2021/12/09	119	58.14	104.3	58.40	58.40	14.7	38,445	0.04%	大買/大賣/
2021/12/08	81	57.81	83	57.90	57.80	-2	38,359	-0.01%
2021/12/07	136.6	58.38	152	59.16	57.30	-15.4	38,225	-0.04%	大買/大賣/
2021/12/06	59.4	60.43	14.1	60.39	60.10	45.3	38,178	0.12%
2021/12/03	26	59.69	134	60.06	58.80	-108	38,406	-0.28%	大賣/鉅額交易
2021/12/02	85.2	60.52	27	60.67	58.90	58.2	38,061	0.15%
2021/12/01	80	59.26	76	59.51	59.30	4	37,228	0.01%
2021/11/30	59.1	59.28	54.5	59.03	58.40	4.6	36,781	0.01%
2021/11/29	122	56.74	175	56.34	58.10	-53	36,132	-0.15%	大買/大賣/
2021/11/26	81	57.29	100	56.41	56.20	-19	35,381	-0.05%
2021/11/25	151	60.49	147.1	61.16	59.80	3.9	34,391	0.01%	大買/大賣/
2021/11/24	208.3	60.10	90	59.79	59.90	118.3	33,367	0.35%	大買/鉅額交易
2021/11/23	141.3	62.12	156.2	62.48	58.00	-14.9	31,285	-0.05%	大買/大賣/
2021/11/22	116.9	58.55	95	58.59	60.20	21.9	27,831	0.08%	大買/
2021/11/19	85.3	53.53	63.5	54.15	55.90	21.8	25,730	0.08%
2021/11/18	171.2	51.75	201	51.76	50.90	-29.8	24,571	-0.12%	大買/大賣/
2021/11/17	40	46.68	21	48.53	48.95	19	22,569	0.08%
2021/11/16	83	44.24	86	44.13	44.50	-3	22,202	-0.01%
2021/11/15	100	44.94	51	44.89	45.00	49	21,760	0.23%
2021/11/12	15	43.42	11	43.78	42.50	4	20,994	0.02%
2021/11/11	16	43.02	8	43.01	41.90	8	20,704	0.04%
2021/11/10	7	41.99	59	42.29	42.30	-52	20,562	-0.25%
2021/11/09	18	43.68	7	43.97	43.05	11	20,345	0.05%
2021/11/08	6	43.13	22.5	42.90	43.30	-16.5	19,935	-0.08%
2021/11/05	22	43.15	30.3	43.12	44.25	-8.3	19,840	-0.04%
2021/11/04	24	44.71	20	45.10	44.05	4	19,551	0.02%
2021/11/03	46	44.73	46	44.36	44.05	0	19,115	0.00%
2021/11/02	44	47.94	30.2	47.09	46.00	13.8	18,691	0.07%
2021/11/01	30	46.62	66	46.31	47.15	-36	17,461	-0.21%
2021/10/29	36	43.49	38	42.71	42.90	-2	17,005	-0.01%
2021/10/28	37.3	42.26	37	42.39	43.30	0.2	16,930	0.00%
2021/10/27	212	40.68	154.1	39.61	41.50	57.9	16,440	0.35%	大買/大賣/
2021/10/26	155	39.78	243.6	38.69	39.35	-88.6	15,907	-0.56%	大買/大賣/
2021/10/25	61	36.60	65	36.24	37.20	-4	15,100	-0.03%
2021/10/22	37	34.78	69	34.45	35.00	-32	14,817	-0.22%
2021/10/21	11	34.28	52	33.82	34.35	-41	15,629	-0.26%
2021/10/20	96	32.99	11	32.99	33.15	85	16,319	0.52%
2021/10/19	0	0.00	3	32.13	32.10	-3	17,313	-0.02%
2021/10/18	1	31.35	0	0.00	31.60	1	17,486	0.01%
2021/10/14	1.5	29.45	0	0.00	30.65	1.5	17,911	0.01%
2021/10/13	3	30.15	0	0.00	29.75	3	18,245	0.02%
2021/10/12	4	30.59	3	30.45	30.50	1	18,708	0.01%
2021/10/08	1	31.95	0	0.00	31.40	1	18,897	0.01%
2021/10/07	1	31.50	0	0.00	31.75	1	19,261	0.01%
2021/10/05	2	30.85	2	30.40	31.20	0	21,018	0.00%
2021/10/04	0	0.00	1	30.80	30.60	-1	21,183	0.00%
2021/10/01	3	31.45	2	31.38	31.00	1	21,362	0.00%
2021/09/30	2	32.05	0.1	32.42	32.45	1.9	21,454	0.01%
2021/09/29	1	33.10	2	33.30	32.70	-1	21,726	0.00%
2021/09/27	12	34.94	5	34.94	35.15	7	22,318	0.03%
2021/09/24	4	33.71	11	33.48	33.60	-7	22,235	-0.03%
2021/09/23	4.4	33.64	0	0.00	33.65	4.4	22,170	0.02%
2021/09/16	1	34.10	41	34.34	34.05	-40	22,044	-0.18%
2021/09/15	22	34.29	26	34.50	34.60	-4	22,044	-0.02%
2021/09/14	9	34.65	20	34.42	34.25	-11	22,006	-0.05%
2021/09/13	16	35.53	2	35.23	35.00	14	21,963	0.06%
2021/09/10	48	35.02	7	35.23	35.05	41	21,796	0.19%
2021/09/09	31	34.94	17	34.88	35.10	14	21,640	0.06%
2021/09/08	35	35.50	62	35.38	35.80	-27	21,064	-0.13%
2021/09/07	18	34.71	6	34.53	34.50	12	20,233	0.06%
2021/09/06	31	35.78	35.5	35.66	35.70	-4.5	19,932	-0.02%
2021/09/03	46	35.14	32	35.25	34.60	14	19,723	0.07%
2021/09/02	19	34.60	4	34.58	35.05	15	19,553	0.08%
2021/09/01	83.1	35.93	141	35.20	35.05	-57.9	19,291	-0.30%	大賣/
2021/08/31	6.6	34.18	6.9	34.07	34.90	-0.3	18,676	0.00%
2021/08/30	9.3	34.78	7.6	34.71	34.95	1.7	18,520	0.01%
2021/08/27	10.2	33.90	3.6	33.80	34.20	6.6	18,296	0.04%
2021/08/26	5.8	33.67	10.9	33.67	33.95	-5.1	18,220	-0.03%
2021/08/25	21.9	33.24	75.1	33.43	33.30	-53.3	18,089	-0.29%
2021/08/24	21.5	32.17	2.3	32.18	32.10	19.2	17,832	0.11%
2021/08/23	1	31.63	0.8	31.92	32.00	0.2	17,822	0.00%
2021/08/20	3.9	30.91	3.1	30.75	30.80	0.8	18,063	0.00%
2021/08/19	0.2	31.30	0.5	31.06	30.60	-0.4	18,015	0.00%
2021/08/18	1.5	30.91	30	30.70	31.45	-28.5	17,955	-0.16%
2021/08/17	0	0.00	16.5	31.32	30.20	-16.5	17,881	-0.09%
2021/08/16	13.5	31.56	60	31.03	31.50	-46.5	17,755	-0.26%
2021/08/13	3	31.40	0.3	32.40	30.90	2.7	17,571	0.02%
2021/08/12	5.3	32.23	520	32.37	32.25	-514.7	17,435	-2.95%	大賣/鉅額交易
2021/08/11	13.3	32.04	16.1	31.55	31.50	-2.8	17,353	-0.02%
2021/08/10	10.8	33.37	8.4	32.80	32.70	2.4	17,194	0.01%
2021/08/09	2.8	33.54	7.8	33.23	32.90	-4.9	17,162	-0.03%
2021/08/06	4.6	34.55	49.2	35.32	34.20	-44.6	16,985	-0.26%
2021/08/05	10.4	35.09	7.3	35.06	35.35	3.1	16,826	0.02%
2021/08/04	11.2	35.16	33.4	34.94	35.20	-22.2	16,783	-0.13%
2021/08/03	80.4	34.91	19.8	35.40	35.25	60.6	16,579	0.37%
2021/08/02	44.4	33.54	17.2	32.99	33.95	27.2	15,619	0.17%
2021/07/30	3.1	32.49	14.7	32.31	31.90	-11.6	15,409	-0.08%
2021/07/29	93.2	33.62	11.4	33.59	33.20	81.8	15,081	0.54%
2021/07/28	8	32.90	63.7	32.51	33.10	-55.7	14,744	-0.38%
2021/07/27	49.7	35.56	53.5	35.32	34.50	-3.7	14,372	-0.03%
2021/07/26	160.9	36.02	33.4	36.19	36.85	127.5	13,250	0.96%	大買/鉅額交易
2021/07/23	556.5	33.98	27.7	33.91	33.50	528.8	12,168	4.35%	大買/鉅額交易
2021/07/22	6.9	32.47	3	32.49	32.25	3.9	11,089	0.04%
2021/07/21	7.9	32.14	3.8	31.94	31.80	4	10,951	0.04%
2021/07/20	9.1	32.11	3.8	31.89	31.60	5.4	10,773	0.05%
2021/07/19	7.3	32.68	34.3	32.73	32.85	-27	10,488	-0.26%
2021/07/16	47.6	33.15	19.8	32.55	33.50	27.8	10,219	0.27%
2021/07/15	9	31.57	3.2	31.74	32.20	5.8	9,787	0.06%
2021/07/14	39.3	31.40	4.4	31.12	31.85	34.8	9,616	0.36%
2021/07/13	65.8	31.59	66.3	31.34	30.60	-0.4	9,333	0.00%
2021/07/12	91.1	31.37	79	31.44	32.70	12.1	8,683	0.14%
2021/07/09	29.4	29.49	1.8	29.47	29.75	27.6	7,700	0.36%
2021/07/08	5	29.30	7.1	29.26	29.15	-2.1	7,673	-0.03%
2021/07/07	4.9	28.72	2.6	28.58	28.65	2.3	7,633	0.03%
2021/07/06	15	28.73	21.7	28.80	28.70	-6.7	7,628	-0.09%
2021/07/05	40.1	28.91	29.1	28.71	29.60	10.9	8,143	0.13%
2021/07/02	12	27.19	10	27.34	27.10	2	8,141	0.02%
2021/07/01	8.1	26.49	12	26.59	26.85	-3.9	8,055	-0.05%
2021/06/30	1.9	25.57	4.5	25.51	25.55	-2.6	8,003	-0.03%
2021/06/29	0.2	25.48	2	25.68	25.55	-1.8	8,133	-0.02%
2021/06/28	2.4	25.56	0	0.00	25.80	2.4	8,426	0.03%
2021/06/25	8.1	25.49	6	25.43	25.30	2.1	8,628	0.02%
2021/06/24	1	25.00	12.3	25.15	25.15	-11.3	8,691	-0.13%
2021/06/23	4.3	26.12	1	26.00	26.45	3.3	8,696	0.04%
2021/06/22	0	25.75	1.1	25.84	25.75	-1.1	9,034	-0.01%
2021/06/21	3.1	25.67	0	25.55	25.80	3.1	9,128	0.03%
2021/06/18	13	25.82	4	25.60	25.55	9	9,212	0.10%
2021/06/17	4	25.50	2	25.55	25.75	2	9,437	0.02%
2021/06/16	2	25.43	1	25.60	25.55	1	9,866	0.01%
2021/06/15	5	25.05	19	25.37	25.30	-14	10,129	-0.14%
2021/06/11	20	25.32	7.7	25.70	25.25	12.3	10,181	0.12%
2021/06/10	0.5	27.43	1.1	27.75	27.60	-0.6	9,897	-0.01%
2021/06/09	1	27.23	2	27.50	27.10	-1	9,890	-0.01%
2021/06/08	0.2	26.90	1	27.20	27.05	-0.8	9,974	-0.01%
2021/06/07	0.7	26.80	3	26.93	26.90	-2.3	10,093	-0.02%
2021/06/04	2.8	26.76	4.2	26.95	26.90	-1.4	10,082	-0.01%
2021/06/03	0.2	27.00	0.2	26.97	26.80	0.1	10,107	0.00%
2021/06/02	2.4	27.07	5	26.75	27.20	-2.6	10,094	-0.03%
2021/06/01	2	26.95	0.2	27.10	26.95	1.8	10,036	0.02%
2021/05/31	4	26.88	4.2	27.04	26.90	-0.2	10,033	0.00%
2021/05/28	11	26.95	2.2	27.18	27.15	8.9	10,001	0.09%
2021/05/26	1	25.40	2	25.75	25.70	-1	9,824	-0.01%
2021/05/25	0	0.00	1	25.45	25.35	-1	9,895	-0.01%
2021/05/24	0.2	25.10	3	25.05	25.20	-2.9	10,065	-0.03%
2021/05/21	1.1	24.68	0	0.00	24.60	1.1	10,132	0.01%
2021/05/20	1	24.50	0	0.00	24.20	1	10,250	0.01%
2021/05/19	0.2	24.30	0	0.00	24.45	0.2	10,338	0.00%
2021/05/18	2	23.90	0	0.00	24.15	2	10,530	0.02%
2021/05/17	2	22.23	0	0.00	22.40	2	10,595	0.02%
2021/05/14	1	24.65	0	0.00	24.00	1	10,546	0.01%
2021/05/13	2.1	23.92	1.6	24.19	24.20	0.5	10,585	0.01%
2021/05/12	5.6	24.97	3.4	25.69	24.70	2.1	10,569	0.02%
2021/05/11	8.4	27.03	11.2	26.74	26.55	-2.8	10,587	-0.03%
2021/05/10	8.2	27.71	4.5	27.70	27.90	3.7	10,513	0.03%
2021/05/07	5.1	27.04	7.4	27.08	27.35	-2.3	10,485	-0.02%
2021/05/06	1	25.98	0	0.00	25.85	1	10,462	0.01%
2021/05/05	2.6	25.64	0.5	25.95	25.50	2.1	10,442	0.02%
2021/05/04	1.6	25.30	5.1	26.20	25.60	-3.5	10,514	-0.03%
2021/05/03	8	27.34	0	27.30	26.90	8	10,491	0.08%
2021/04/29	3.1	28.49	0	0.00	28.15	3.1	10,423	0.03%
2021/04/28	1.1	28.59	3	28.43	28.60	-1.9	10,438	-0.02%
2021/04/27	1	28.15	0	0.00	28.20	1	10,458	0.01%
2021/04/26	1.1	28.60	12	28.60	28.65	-10.9	10,405	-0.10%
2021/04/23	0	0.00	1.6	27.74	27.70	-1.6	10,388	-0.02%
2021/04/22	4.2	27.93	4	28.60	27.60	0.2	10,447	0.00%
2021/04/21	1	28.35	0	0.00	28.30	1	10,542	0.01%
2021/04/20	1	28.65	0	0.00	28.65	1	10,545	0.01%
2021/04/19	0	0.00	1	28.65	28.50	-1	10,572	-0.01%
2021/04/16	1	28.15	0	0.00	28.25	1	10,665	0.01%
2021/04/15	5	27.70	2	27.85	27.70	3	10,711	0.03%
2021/04/14	5	27.78	1	28.90	27.90	4	10,749	0.04%
2021/04/13	4	29.18	42.1	29.68	28.70	-38.1	10,927	-0.35%
2021/04/12	35	30.01	9	29.79	29.75	26	11,308	0.23%
2021/04/09	31.3	30.66	37	30.00	29.60	-5.7	11,947	-0.05%
2021/04/08	28.1	29.02	27	29.79	30.90	1.1	12,027	0.01%
2021/04/07	6.1	27.94	10	27.60	28.10	-3.9	11,542	-0.03%
2021/04/06	5	27.35	5	27.36	27.35	0	11,432	0.00%
2021/04/01	5	26.85	17	26.77	27.05	-12	11,418	-0.11%
2021/03/31	21	26.84	8	26.78	26.70	13	11,300	0.12%
2021/03/30	10	27.65	10	27.98	27.95	0	11,016	0.00%
2021/03/29	3	27.45	3	27.33	27.30	0	10,850	0.00%
2021/03/26	3	27.32	3	27.10	27.25	0	10,830	0.00%
2021/03/25	20	27.75	112	28.12	27.20	-92	10,817	-0.85%	大賣/
2021/03/24	115	27.44	16	27.32	27.45	99	10,479	0.94%	大買/
2021/03/23	10	26.50	2.6	26.38	26.85	7.4	10,356	0.07%
2021/03/22	3	27.05	7.2	27.00	26.75	-4.2	10,288	-0.04%
2021/03/19	1	27.05	28	26.88	27.20	-27	10,123	-0.27%
2021/03/18	3	26.38	21	26.46	26.50	-18	9,739	-0.18%
2021/03/17	2	26.05	0	0.00	26.10	2	9,588	0.02%
2021/03/16	4	26.15	3	25.70	25.70	1	9,729	0.01%
2021/03/15	4	25.90	2	25.85	25.90	2	9,881	0.02%
2021/03/12	3	25.83	14	25.75	25.50	-11	9,969	-0.11%
2021/03/11	4.1	25.09	8	25.34	25.70	-3.9	9,966	-0.04%
2021/03/10	1	24.55	6	24.62	24.60	-5	9,989	-0.05%
2021/03/09	1.3	24.03	4.2	24.06	24.55	-2.9	10,186	-0.03%
2021/03/08	10.1	24.65	0	0.00	24.35	10.1	10,719	0.09%
2021/03/05	1	24.70	0	0.00	24.65	1	11,068	0.01%
2021/03/04	2.2	24.89	0	0.00	24.95	2.2	11,414	0.02%
2021/03/03	0	0.00	5.1	24.75	24.95	-5.1	11,482	-0.04%
2021/03/02	12	24.98	31	24.63	24.60	-19	11,645	-0.16%
2021/02/26	7.1	25.31	46	25.06	25.30	-38.9	11,756	-0.33%
2021/02/25	1.1	25.55	1	25.60	25.25	0.1	11,837	0.00%
2021/02/24	114.2	25.98	0	0.00	25.40	114.2	11,988	0.95%	大買/鉅額交易
2021/02/23	12.3	26.17	4	26.05	26.35	8.3	11,981	0.07%
2021/02/22	6	25.66	4	26.08	26.15	2	12,074	0.02%
2021/02/19	0	0.00	1	25.90	25.70	-1	12,055	-0.01%
2021/02/18	4	26.18	2	26.75	26.25	2	12,131	0.02%
2021/02/17	1	26.00	1	26.10	26.05	0	12,121	0.00%
2021/02/05	0	0.00	3	25.55	25.60	-3	12,578	-0.02%
2021/02/04	5	25.94	4	25.79	25.95	1	12,680	0.01%
2021/02/03	0	0.00	1	25.70	25.45	-1	12,924	-0.01%
2021/02/02	3	25.77	29	25.80	25.45	-26	13,386	-0.19%
2021/02/01	0	0.00	7	25.20	24.85	-7	14,406	-0.05%
2021/01/27	0.2	24.85	0	0.00	24.85	0.2	15,139	0.00%
2021/01/26	0.2	24.85	2	25.45	24.80	-1.8	15,196	-0.01%
2021/01/25	3	24.45	50	24.00	24.85	-47	15,185	-0.31%
2021/01/22	0.2	23.60	1	24.00	23.95	-0.8	15,139	-0.01%
2021/01/21	50	23.35	101	23.75	23.35	-51	15,182	-0.34%	大賣/
2021/01/20	101	23.25	2	23.85	23.05	99	15,175	0.65%	大買/
2021/01/19	1.2	23.82	0	0.00	23.80	1.2	15,085	0.01%
2021/01/18	0	0.00	1	23.30	23.75	-1	15,108	-0.01%
2021/01/15	2	24.15	0	0.00	24.05	2	15,123	0.01%
2021/01/14	6	24.68	0	0.00	24.80	6	15,096	0.04%
2021/01/13	6	24.97	5	24.69	24.70	1	15,049	0.01%
2021/01/12	6.2	25.30	7	24.83	24.75	-0.8	15,234	-0.01%
2021/01/11	2.2	25.00	3	24.28	25.20	-0.8	15,393	-0.01%
2021/01/08	2	24.30	0	0.00	23.90	2	15,538	0.01%
2021/01/07	0	0.00	8	24.41	24.30	-8	15,576	-0.05%
2021/01/06	22	24.83	2	25.03	24.45	20	15,510	0.13%
2021/01/05	15	25.91	23.6	26.14	25.75	-8.6	15,273	-0.06%
2021/01/04	45	28.29	34	27.95	27.80	11	14,962	0.07%
2020/12/31	39	27.60	127	26.64	27.50	-88	14,568	-0.60%	大賣/
2020/12/30	100	26.23	0	0.00	26.10	100	14,136	0.71%
2020/12/29	0	0.00	3	26.10	25.90	-3	14,326	-0.02%
2020/12/28	8.2	25.88	11	25.94	26.10	-2.8	14,586	-0.02%
2020/12/25	0.2	25.45	0	0.00	25.40	0.2	14,543	0.00%
2020/12/24	1.2	25.43	0	0.00	25.45	1.2	14,607	0.01%
2020/12/23	4.3	25.45	3	24.75	25.45	1.3	14,752	0.01%
2020/12/22	1	24.65	2	25.00	24.65	-1	15,000	-0.01%
2020/12/21	1.3	25.03	1	25.25	25.20	0.3	15,175	0.00%
2020/12/18	0.3	25.80	0	0.00	25.25	0.3	15,504	0.00%
2020/12/17	0.2	25.70	0	0.00	25.75	0.2	15,653	0.00%
2020/12/16	3.3	25.83	1	25.75	25.70	2.3	15,755	0.01%
2020/12/15	9	25.66	0	0.00	25.30	9	15,938	0.06%
2020/12/14	1	25.55	1.2	25.66	25.45	-0.2	16,493	0.00%
2020/12/11	4	25.10	11	25.42	25.35	-7	17,086	-0.04%
2020/12/10	15	26.67	12.1	26.83	26.20	2.9	17,026	0.02%
2020/12/09	6.1	26.78	2	26.68	26.80	4.1	16,917	0.02%
2020/12/08	6.3	26.32	1	26.45	26.30	5.3	16,901	0.03%
2020/12/07	3	26.05	1	26.05	25.75	2	17,114	0.01%
2020/12/04	1	25.90	1	25.65	25.65	0	17,178	0.00%
2020/12/03	8.1	25.70	17	26.07	25.90	-9	17,163	-0.05%
2020/12/02	8	26.00	21	26.07	25.90	-13	17,221	-0.08%
2020/12/01	6	26.50	8	26.98	27.40	-2	16,952	-0.01%
2020/11/30	26.5	26.77	4	26.35	26.45	22.5	16,989	0.13%
2020/11/27	17	25.84	0	0.00	26.00	17	16,838	0.10%
2020/11/26	3	26.03	5	25.98	25.95	-2	16,774	-0.01%
2020/11/25	16	25.92	6	25.91	25.90	10	16,702	0.06%
2020/11/24	1	25.85	2	25.65	25.45	-1	16,736	-0.01%
2020/11/23	1	26.20	2	25.90	25.90	-1	16,634	-0.01%
2020/11/20	0	0.00	9	25.63	25.90	-9	16,545	-0.05%
2020/11/19	9	26.11	9	25.61	25.60	0	16,404	0.00%
2020/11/18	4	25.56	5	25.52	25.55	-1	16,242	-0.01%
2020/11/17	0	0.00	4	25.66	25.50	-4	16,190	-0.02%
2020/11/16	1	25.45	15	25.25	25.40	-14	16,241	-0.09%
2020/11/13	40	26.19	251.3	25.97	25.40	-211.3	16,136	-1.31%	大賣/鉅額交易
2020/11/12	5	25.34	6	25.40	25.55	-1	15,588	-0.01%
2020/11/11	107	25.78	5.1	25.64	25.80	101.9	15,443	0.66%	大買/鉅額交易
2020/11/10	17	25.59	78.2	25.38	25.65	-61.2	15,136	-0.40%
2020/11/09	233.8	25.44	87	25.08	25.45	146.8	14,738	1.00%	大買/鉅額交易
2020/11/06	14	24.38	10	24.33	24.05	4	13,787	0.03%
2020/11/05	10	23.91	3	23.88	23.80	7	13,374	0.05%
2020/11/04	5	24.00	11	23.96	24.15	-6	13,225	-0.05%
2020/11/03	1.3	23.07	11	22.99	23.00	-9.8	12,940	-0.08%
2020/11/02	15.3	22.22	23	22.33	22.60	-7.8	12,862	-0.06%
2020/10/30	6	22.76	3	22.67	22.50	3	12,787	0.02%
2020/10/29	2	23.00	9	22.82	23.05	-7	12,790	-0.05%
2020/10/28	18	24.03	6	23.72	23.50	12	12,706	0.09%
2020/10/26	0	0.00	1	23.95	23.80	-1	12,579	-0.01%
2020/10/23	7	23.90	8	23.90	23.90	-1	12,499	-0.01%
2020/10/22	1	23.60	1	23.65	23.70	0	12,426	0.00%
2020/10/21	9	24.14	3	24.10	23.95	6	12,368	0.05%
2020/10/20	5.3	24.13	1	24.10	24.25	4.3	12,191	0.03%
2020/10/19	17	23.82	9	23.84	23.70	8	11,909	0.07%
2020/10/16	3.3	23.61	3	23.65	23.75	0.3	11,684	0.00%
2020/10/15	7	22.96	4	23.14	23.25	3	11,341	0.03%
2020/10/14	3	23.43	6	23.30	23.15	-3	11,182	-0.03%
2020/10/13	7	23.26	1	23.20	23.25	6	11,078	0.05%
2020/10/12	1	23.15	4	23.28	23.15	-3	10,932	-0.03%
2020/10/08	5	24.34	7	24.24	24.10	-2	10,798	-0.02%
2020/10/07	7	24.64	10	24.74	24.90	-3	10,403	-0.03%
2020/10/06	3	24.05	0	0.00	24.30	3	9,940	0.03%
2020/10/05	4.3	23.93	2	23.95	23.85	2.3	9,677	0.02%
2020/09/30	15	23.06	16	23.00	23.15	-1	9,333	-0.01%
2020/09/29	7	23.06	4	22.98	22.90	3	9,299	0.03%
2020/09/28	9	22.54	83	22.80	22.80	-74	9,225	-0.80%
2020/09/25	14	22.52	3	22.35	22.10	11	9,048	0.12%
2020/09/24	11	23.54	7	23.68	23.35	4	8,732	0.05%
2020/09/23	1.3	23.84	1	23.45	23.90	0.3	8,482	0.00%
2020/09/22	4	22.96	0	0.00	23.05	4	8,076	0.05%
2020/09/21	3	23.15	39	23.22	22.95	-36	7,808	-0.46%
2020/09/18	21	24.04	57	24.08	23.70	-36	7,652	-0.47%
2020/09/17	99	25.08	117	24.77	24.45	-18	7,420	-0.24%	大賣/
2020/09/16	112	24.38	16	24.02	24.90	96	6,735	1.43%	大買/
2020/09/15	8	23.46	11	23.26	23.50	-3	6,104	-0.05%
2020/09/14	20	22.85	17	22.86	23.00	3	6,058	0.05%
2020/09/11	14	23.87	15	23.96	23.25	-1	6,000	-0.02%
2020/09/10	61	24.30	34.2	23.98	23.90	26.8	5,929	0.45%
2020/09/09	7	24.33	5	24.16	24.60	2	5,562	0.04%
2020/09/08	4	23.55	4	23.25	23.90	0	5,395	0.00%
2020/09/07	53	23.50	14	23.67	23.80	39	5,279	0.74%
2020/09/04	5	23.33	77	23.47	23.80	-72	5,070	-1.42%
2020/09/03	7	22.85	15	22.81	23.90	-8	4,904	-0.16%
2020/09/02	1	21.70	3	21.97	22.00	-2	4,534	-0.04%
2020/09/01	10	21.00	0	0.00	21.00	10	4,361	0.23%
2020/08/31	33	21.74	2	21.65	21.35	31	4,373	0.71%
2020/08/28	39.5	21.86	3	21.40	21.85	36.5	4,302	0.85%
2020/08/27	2	21.00	0	0.00	21.00	2	4,095	0.05%
2020/08/26	9	21.38	4.4	21.19	21.05	4.6	4,081	0.11%
2020/08/25	0	0.00	3	20.92	21.00	-3	3,940	-0.08%
2020/08/24	0.3	20.45	2	20.58	20.60	-1.8	3,921	-0.04%
2020/08/21	0.2	20.55	0	0.00	20.70	0.2	3,915	0.01%
2020/08/20	1	19.85	1	21.15	20.00	0	3,870	0.00%
2020/08/17	2	20.70	0	0.00	20.75	2	3,760	0.05%
2020/08/14	7	20.52	0	0.00	20.70	7	3,770	0.19%
2020/08/13	13	21.05	2	20.60	20.45	11	3,770	0.29%
2020/08/12	2	21.05	4	21.01	21.35	-2	3,641	-0.05%
2020/08/10	0	0.00	1	20.65	20.55	-1	3,457	-0.03%
2020/08/07	1	20.90	3	20.82	20.85	-2	3,447	-0.06%
2020/08/04	2	20.50	0	0.00	20.45	2	3,359	0.06%
2020/08/03	0.3	19.35	0	0.00	19.45	0.3	3,277	0.01%
2020/07/31	0.3	19.40	0	0.00	19.45	0.3	3,281	0.01%
2020/07/30	0.3	19.45	2	19.48	19.55	-1.8	3,353	-0.05%
2020/07/29	0.3	18.80	0	0.00	18.90	0.3	3,339	0.01%
2020/07/27	1	18.90	0	0.00	18.90	1	3,315	0.03%
2020/07/23	0.3	19.90	0	0.00	20.00	0.3	3,286	0.01%
2020/07/22	0.3	20.00	0	0.00	20.15	0.3	3,287	0.01%
2020/07/21	0.3	19.75	0	0.00	19.80	0.3	3,277	0.01%
2020/07/20	0	0.00	1	19.35	19.50	-1	3,290	-0.03%
2020/07/17	2	19.83	2	19.80	19.65	0	3,288	0.00%
2020/07/16	2	19.95	0	0.00	20.05	2	3,294	0.06%
2020/07/15	1	20.20	0	0.00	20.00	1	3,286	0.03%
2020/07/14	0	0.00	0.3	20.00	20.05	-0.3	3,130	-0.01%
2020/07/08	0.3	20.95	5	21.05	21.00	-4.8	2,996	-0.16%
2020/07/07	2	20.70	1	20.50	20.75	1	2,959	0.03%
2020/07/06	1	20.95	0	0.00	20.95	1	2,942	0.03%
2020/07/02	0	0.00	2	20.65	20.65	-2	2,945	-0.07%
2020/07/01	0.3	20.40	0	0.00	20.50	0.3	2,947	0.01%
2020/06/29	0.5	20.00	0	0.00	20.15	0.5	2,924	0.02%
2020/06/24	0	0.00	2	20.40	20.15	-2	2,910	-0.07%
2020/06/19	11	20.30	12	19.88	19.80	-1	2,896	-0.03%
2020/06/17	2	19.45	1	19.35	20.00	1	2,800	0.04%
2020/06/16	0	0.00	6	21.05	20.90	-6	2,658	-0.23%
2020/06/11	1	21.75	1	21.55	21.20	0	2,710	0.00%
2020/06/10	3	22.00	0	0.00	21.70	3	2,663	0.11%
2020/06/04	2	21.70	0	0.00	21.85	2	2,489	0.08%
2020/06/03	2	21.60	2	21.75	21.60	0	2,464	0.00%
2020/06/01	1	21.30	0.1	21.20	21.35	0.9	2,400	0.04%
2020/05/28	0	0.00	1	21.20	21.35	-1	2,354	-0.04%
2020/05/25	4	21.81	49	21.40	22.10	-45	2,320	-1.94%
2020/05/22	46	21.20	12	21.43	21.00	34	2,187	1.55%
2020/05/21	20	21.23	10	21.15	21.15	10	2,142	0.47%
2020/05/15	2	21.30	0	0.00	20.60	2	2,104	0.10%
2020/05/06	3	22.15	0	0.00	21.95	3	2,138	0.14%
2020/05/05	0	0.00	10	21.15	21.65	-10	2,093	-0.48%
2020/04/30	0	0.00	3	21.55	21.55	-3	2,151	-0.14%
2020/04/29	10	21.80	2	21.40	21.30	8	2,186	0.37%
2020/04/24	10	21.10	10	21.10	21.10	0	2,283	0.00%
2020/04/23	7	20.80	5	21.00	21.10	2	2,272	0.09%
2020/04/20	0.2	20.15	0	0.00	20.25	0.2	2,255	0.01%
2020/04/15	3	20.45	0	0.00	20.50	3	2,290	0.13%
2020/04/08	0	19.35	0	0.00	19.45	0	2,387	0.00%
2020/04/07	0	19.05	0	0.00	19.15	0	2,377	0.00%
2020/04/06	0	18.65	0	0.00	18.75	0	2,383	0.00%
2020/04/01	0	18.00	0	0.00	18.15	0	2,397	0.00%
2020/03/17	0	16.05	0	0.00	16.05	0	2,928	0.00%
2020/03/13	0	0.00	35	17.10	17.55	-35	2,944	-1.19%
2020/03/09	7	21.83	0	0.00	21.30	7	2,924	0.24%
2020/03/05	6	23.05	0	0.00	22.90	6	2,981	0.20%
2020/03/02	0	0.00	4	21.80	22.20	-4	3,025	-0.13%
2020/02/24	29	23.25	0	0.00	23.15	29	3,028	0.96%
2020/02/10	15	22.65	15	22.75	22.75	0	3,128	0.00%
2020/02/04	11	21.84	11	22.45	22.45	0	3,069	0.00%
2020/01/31	1	22.00	0	0.00	22.30	1	3,243	0.03%
2020/01/30	1	22.65	0	0.00	22.65	1	3,218	0.03%
2020/01/20	1	25.10	0	0.00	25.15	1	3,198	0.03%
2020/01/17	10	24.90	10	25.00	25.00	0	3,234	0.00%
2020/01/15	6	24.85	6	24.90	24.90	0	3,384	0.00%
2020/01/10	10	24.45	10	24.45	24.45	0	3,400	0.00%
2020/01/08	1	24.10	0	0.00	24.10	1	3,403	0.03%
2020/01/03	0	0.00	3	25.35	25.35	-3	3,384	-0.09%
2019/12/31	1	25.55	0	0.00	25.75	1	3,367	0.03%
2019/12/30	2	25.68	0	0.00	25.70	2	3,381	0.06%
2019/12/27	0	0.00	25	26.10	26.00	-25	3,370	-0.74%
2019/12/26	12	26.50	12	26.40	26.40	0	3,348	0.00%
2019/12/20	1	27.05	1	26.90	26.70	0	3,396	0.00%
2019/12/19	2	27.28	26	27.16	27.10	-24	3,418	-0.70%
2019/12/18	1	26.80	3	26.90	27.15	-2	3,484	-0.06%
2019/12/17	3	26.93	0	0.00	27.15	3	3,500	0.09%
2019/12/16	30	27.11	6	26.98	27.65	24	3,427	0.70%
2019/12/13	1	26.50	0	0.00	26.20	1	3,315	0.03%
2019/12/12	1	26.60	0	0.00	26.45	1	3,450	0.03%
2019/12/11	1	26.35	0	0.00	26.25	1	3,535	0.03%
2019/12/06	8	26.20	8	26.30	26.30	0	4,241	0.00%
2019/11/29	1	25.55	0	0.00	25.50	1	4,356	0.02%
2019/11/28	0	0.00	1	25.65	25.65	-1	4,393	-0.02%
2019/11/27	0	0.00	1	25.45	25.50	-1	4,459	-0.02%
2019/11/20	0	0.00	9	25.05	25.05	-9	4,504	-0.20%
2019/11/19	1	25.40	0	0.00	25.35	1	4,502	0.02%
2019/11/14	25	25.46	0	0.00	25.10	25	4,488	0.56%
2019/11/11	2	24.18	0	0.00	24.20	2	4,479	0.04%
2019/11/08	0	0.00	2	24.58	24.55	-2	4,500	-0.04%
2019/11/07	2	24.83	0	0.00	24.80	2	4,542	0.04%
2019/11/04	0	0.00	2	25.90	25.75	-2	4,676	-0.04%
2019/10/31	1	25.80	0	0.00	25.80	1	5,057	0.02%
2019/10/30	12	26.18	18	26.09	26.10	-6	5,079	-0.12%
2019/10/23	2	25.70	0	0.00	25.65	2	5,063	0.04%
2019/10/09	2	24.20	0	0.00	24.30	2	5,502	0.04%
2019/10/08	4.5	24.89	0	0.00	24.60	4.5	5,728	0.08%
2019/10/02	0.2	25.25	0	0.00	25.25	0.2	5,864	0.00%
2019/09/25	1.1	25.40	0	0.00	25.45	1.1	5,849	0.02%
2019/09/24	0	0.00	2	26.45	26.30	-2	5,855	-0.03%
2019/09/23	0	0.00	0.9	26.50	26.60	-0.9	5,813	-0.01%
2019/09/10	0	0.00	10	23.00	22.90	-10	5,691	-0.18%
2019/09/05	0	0.00	2	23.90	23.50	-2	5,488	-0.04%
2019/09/04	2	24.20	1	24.05	24.20	1	5,345	0.02%
2019/09/03	6	24.78	9	24.83	24.40	-3	5,211	-0.06%
2019/09/02	18	23.78	14	24.08	23.95	4	4,909	0.08%
2019/08/21	0	0.00	6	23.08	23.00	-6	4,083	-0.15%
2019/08/19	1	22.65	1	22.65	22.60	0	4,009	0.00%
2019/08/16	0	0.00	6	22.23	22.50	-6	4,026	-0.15%
2019/08/07	5	21.50	0	0.00	21.40	5	3,912	0.13%
2019/08/02	0	0.00	10	22.30	22.05	-10	3,940	-0.25%
2019/08/01	0	0.00	1	22.65	22.55	-1	3,984	-0.03%
2019/07/31	1	22.05	0	0.00	22.30	1	3,992	0.03%
2019/07/30	1	23.00	0	0.00	22.25	1	3,983	0.03%
2019/07/29	16	23.50	15	23.40	23.40	1	3,941	0.03%
2019/07/24	0	0.00	1	24.20	24.25	-1	3,865	-0.03%
2019/07/23	0	0.00	3	22.90	22.95	-3	3,774	-0.08%
2019/07/22	16	23.19	16	22.90	22.90	0	3,960	0.00%
2019/07/18	5	23.30	3	22.95	22.95	2	4,600	0.04%
2019/07/17	1	23.60	1	23.45	23.40	0	4,688	0.00%
2019/07/12	11	23.49	10	23.45	23.45	1	4,794	0.02%
2019/07/09	12	23.05	12	22.85	22.85	0	4,746	0.00%
2019/07/08	0	0.00	1	23.45	23.35	-1	4,700	-0.02%
2019/07/04	0	0.00	2	23.05	23.05	-2	4,676	-0.04%
2019/07/03	2	22.35	8	22.66	22.90	-6	4,666	-0.13%
2019/07/02	11	21.75	1	22.20	21.75	10	4,575	0.22%
2019/06/28	0.3	21.00	0	0.00	21.10	0.3	4,706	0.01%
2019/06/27	0.3	20.95	0	0.00	21.05	0.3	4,786	0.01%
2019/06/25	16	21.41	16	20.85	20.85	0	4,893	0.00%
2019/06/24	0.3	21.05	0	0.00	21.20	0.3	4,932	0.01%
2019/06/19	0	0.00	250	20.68	20.75	-250	5,264	-4.75%	大賣/鉅額交易
2019/06/18	0	0.00	1	20.35	20.35	-1	5,542	-0.02%
2019/06/17	1	20.90	0	0.00	20.80	1	5,879	0.02%
2019/06/12	0.3	21.20	1	21.40	21.30	-0.8	8,239	-0.01%
2019/05/28	0.5	20.50	0	0.00	20.60	0.5	10,248	0.00%
2019/05/22	0	0.00	10	20.90	20.80	-10	10,538	-0.09%
2019/05/21	1	20.75	60	20.81	20.75	-59	10,665	-0.55%
2019/05/20	70	20.60	0	0.00	20.50	70	10,844	0.65%
2019/05/15	10.3	21.45	10	21.45	21.45	0.3	11,036	0.00%
2019/05/07	0	0.00	2	22.48	22.90	-2	11,004	-0.02%
2019/05/06	5	22.20	5	22.40	22.10	0	10,964	0.00%
2019/05/03	2	23.18	4	23.18	23.15	-2	10,897	-0.02%
2019/04/30	256	23.29	0	0.00	23.25	256	10,844	2.36%	大買/鉅額交易
2019/04/29	5	22.60	0	0.00	22.65	5	10,834	0.05%
2019/04/26	0	0.00	2	23.60	23.45	-2	10,683	-0.02%
2019/04/25	5	25.25	0	0.00	25.30	5	10,454	0.05%
2019/04/24	10	26.42	510	26.32	25.85	-500	10,328	-4.84%	大賣/鉅額交易
2019/04/23	1	24.25	3	24.43	25.15	-2	9,749	-0.02%
2019/04/22	13	24.48	12	24.63	24.60	1	9,625	0.01%
2019/04/19	0	0.00	1	23.75	24.10	-1	9,488	-0.01%
2019/04/16	3	23.88	1	23.95	23.85	2	9,671	0.02%
2019/04/15	1	23.15	0	0.00	23.35	1	9,544	0.01%
2019/04/11	0	0.00	2	23.75	23.35	-2	9,531	-0.02%
2019/04/10	0	0.00	10	23.95	23.95	-10	9,526	-0.10%
2019/04/09	0	0.00	1	23.85	23.30	-1	9,579	-0.01%
2019/04/08	4	23.99	0	0.00	23.70	4	9,531	0.04%
2019/04/03	7	24.49	7	24.72	24.35	0	9,454	0.00%
2019/04/02	0	0.00	1	24.00	24.10	-1	9,268	-0.01%
2019/04/01	0	0.00	1	23.95	23.85	-1	9,195	-0.01%
2019/03/29	0	0.00	1	23.70	23.75	-1	9,083	-0.01%
2019/03/26	20	23.60	24	23.56	23.55	-4	9,030	-0.04%
2019/03/25	11	23.26	11	23.61	23.70	0	8,942	0.00%
2019/03/21	2	23.90	0	0.00	24.00	2	8,612	0.02%
2019/03/20	502	25.11	8	24.87	24.55	494	8,364	5.91%	大買/鉅額交易
2019/03/19	0	0.00	8	24.33	24.70	-8	8,141	-0.10%
2019/03/18	11	24.25	1,469	24.63	24.75	-1,458	7,746	-18.82%	大賣/鉅額交易
2019/03/15	1,465	23.21	12	23.02	23.25	1,453	6,665	21.80%	大買/鉅額交易
2019/03/14	0	0.00	5	21.00	21.15	-5	5,864	-0.09%
2019/03/13	17	21.26	17	21.31	21.30	0	5,798	0.00%
2019/03/12	0	0.00	5	21.04	21.00	-5	5,685	-0.09%
2019/03/11	0	0.00	2	20.30	20.25	-2	5,692	-0.04%
2019/03/08	0	0.00	5	21.15	20.85	-5	5,653	-0.09%
2019/03/07	25	22.29	0	0.00	21.20	25	5,612	0.45%
2019/03/06	30	20.70	31	21.63	21.65	-1	4,922	-0.02%
2019/02/26	0	0.00	7	20.15	20.30	-7	4,604	-0.15%
2019/02/19	0	0.00	5	20.25	20.40	-5	4,310	-0.12%
2019/02/18	0	0.00	1	19.85	19.85	-1	4,147	-0.02%
2019/02/14	5	19.65	4	19.54	19.30	1	4,159	0.02%
2019/02/13	1	19.05	0	0.00	19.05	1	4,085	0.02%
2019/01/11	2	18.40	2	18.50	18.30	0	4,949	0.00%
2019/01/10	4	18.50	2	18.50	18.35	2	4,959	0.04%
2019/01/09	0	0.00	3	18.77	18.85	-3	4,820	-0.06%
2019/01/03	2	18.00	0	0.00	17.80	2	5,137	0.04%
2018/12/28	1	18.45	0	0.00	18.15	1	5,291	0.02%
2018/12/27	0	0.00	1	17.95	18.00	-1	5,234	-0.02%
2018/12/24	1	17.55	0	0.00	17.60	1	5,264	0.02%
2018/12/13	0	0.00	3	18.65	18.45	-3	5,866	-0.05%
2018/12/04	14	19.49	11	19.11	19.05	3	6,520	0.05%
2018/11/28	0	0.00	1	17.85	17.85	-1	6,290	-0.02%
2018/11/27	10	17.60	10	17.60	17.60	0	6,276	0.00%
2018/11/23	1	17.00	0	0.00	16.95	1	6,268	0.02%
2018/11/22	0	0.00	1	17.70	17.25	-1	6,360	-0.02%
2018/11/19	0	0.00	1	17.30	17.30	-1	6,494	-0.02%
2018/11/16	1	16.95	0	0.00	16.95	1	6,486	0.02%
2018/11/15	0	0.00	3	16.85	16.85	-3	6,457	-0.05%
2018/11/08	1	16.65	6	16.80	16.65	-5	6,995	-0.07%
2018/11/02	0	0.00	40.8	16.69	16.35	-40.8	7,498	-0.54%
2018/11/01	20	16.30	2	16.60	16.40	18	7,540	0.24%
2018/10/31	20	15.45	0	0.00	15.70	20	7,598	0.26%
2018/10/29	2	15.00	0	0.00	15.35	2	7,595	0.03%
2018/10/26	10	14.80	31	15.60	15.60	-21	7,951	-0.26%
2018/10/23	0	0.00	1	16.40	15.90	-1	8,105	-0.01%
2018/10/17	1	16.50	0	0.00	16.35	1	8,833	0.01%
2018/10/12	0	0.00	14	16.00	16.90	-14	9,365	-0.15%
2018/10/11	0	0.00	5	17.15	17.10	-5	9,529	-0.05%
2018/10/05	0	0.00	2	21.20	20.85	-2	10,078	-0.02%
2018/10/04	10	22.40	10	22.20	22.20	0	10,193	0.00%
2018/10/01	1	22.85	12	22.85	23.00	-11	10,939	-0.10%
2018/09/28	14	22.89	2	22.85	22.80	12	11,295	0.11%
2018/09/26	17.3	22.52	15	22.40	22.40	2.3	11,747	0.02%
2018/09/25	3.3	21.67	0	0.00	22.40	3.3	11,930	0.03%
2018/09/21	0	0.00	1	21.25	21.35	-1	12,137	-0.01%
2018/09/11	20	20.86	27	21.16	21.25	-7	18,847	-0.04%
2018/09/10	2	21.90	4	21.85	20.85	-2	19,986	-0.01%
2018/09/06	17	23.13	10	22.95	22.95	7	20,458	0.03%
2018/09/05	9.3	22.56	9	22.95	22.95	0.3	20,773	0.00%
2018/09/04	3	22.40	3	22.60	22.60	0	20,969	0.00%
2018/09/03	10	22.85	10	22.25	22.25	0	21,380	0.00%
2018/08/29	12.3	23.05	12	22.85	22.85	0.3	22,219	0.00%
2018/08/28	1	23.35	4	23.30	22.70	-3	22,516	-0.01%
2018/08/27	20	22.50	20	22.50	22.50	0	22,837	0.00%
2018/08/24	10	22.05	10	22.45	22.45	0	23,645	0.00%
2018/08/20	0	0.00	3	22.40	22.00	-3	24,419	-0.01%
2018/08/17	0	0.00	8	22.30	22.25	-8	24,401	-0.03%
2018/08/16	9	22.49	7	22.26	22.35	2	24,380	0.01%
2018/08/15	7	21.70	3	21.65	21.75	4	24,083	0.02%
2018/08/14	3	22.70	0	0.00	22.55	3	23,947	0.01%
2018/08/13	0	0.00	1	22.40	22.40	-1	23,859	0.00%
2018/08/10	0	0.00	1	24.85	24.50	-1	23,631	0.00%
2018/08/09	2	24.65	3	24.73	24.50	-1	23,490	0.00%
2018/08/08	300	25.37	5	25.34	25.10	295	23,518	1.25%	大買/鉅額交易
2018/08/07	0	0.00	239	25.38	25.20	-239	23,422	-1.02%	大賣/鉅額交易
2018/08/06	0	0.00	20	26.26	26.30	-20	23,274	-0.09%
2018/08/02	49	26.84	13	26.25	26.00	36	23,130	0.16%
2018/08/01	11	26.58	11	26.26	26.40	0	22,657	0.00%
2018/07/31	13	26.39	11	26.32	26.50	2	22,500	0.01%
2018/07/30	8	26.85	14	26.20	26.15	-6	22,424	-0.03%
2018/07/27	29	26.49	10	26.86	26.85	19	22,151	0.09%
2018/07/26	8	25.60	0	0.00	25.45	8	21,477	0.04%
2018/07/25	14	25.10	0	0.00	24.95	14	21,285	0.07%
2018/07/24	0	0.00	1	25.00	25.00	-1	21,245	0.00%
2018/07/23	2	25.70	0	0.00	24.60	2	21,176	0.01%
2018/07/20	0	0.00	2	25.80	25.85	-2	20,869	-0.01%
2018/07/18	2	27.05	3	26.15	26.50	-1	20,395	0.00%
2018/07/16	5	27.40	0	0.00	27.50	5	20,095	0.02%
2018/07/13	0	0.00	5	27.72	27.40	-5	19,820	-0.03%
2018/07/12	14	27.04	10	26.85	26.85	4	19,498	0.02%
2018/07/11	1	27.30	0	0.00	27.00	1	19,339	0.01%
2018/07/06	23	26.16	20	26.30	26.30	3	18,472	0.02%
2018/07/04	10	27.90	24	27.45	27.60	-14	17,948	-0.08%
2018/07/03	0	0.00	15	27.79	27.70	-15	17,621	-0.09%
2018/07/02	0	0.00	1	28.75	28.45	-1	17,320	-0.01%
2018/06/29	255	30.29	256	30.54	29.40	-1	17,004	-0.01%	大買/大賣/
2018/06/28	8	29.44	7	28.99	28.75	1	16,361	0.01%
2018/06/27	7	30.42	2	30.45	29.80	5	16,090	0.03%
2018/06/26	7	29.93	12	29.85	29.80	-5	15,756	-0.03%
2018/06/25	7	31.42	7	31.09	30.85	0	15,136	0.00%
2018/06/22	107	34.62	151	34.80	33.25	-44	14,312	-0.31%	大買/大賣/
2018/06/21	13.6	33.08	73	33.12	33.40	-59.4	12,210	-0.49%
2018/06/20	18	30.94	1	33.20	30.40	17	11,036	0.15%
2018/06/19	27.4	32.35	20	32.46	32.35	7.4	9,988	0.07%
2018/06/15	22	28.91	3.8	30.19	30.45	18.2	8,619	0.21%
2018/06/14	1	28.15	4.1	27.92	27.70	-3.1	8,117	-0.04%
2018/06/13	2	28.80	3	29.10	28.30	-1	8,003	-0.01%
2018/06/12	0	0.00	40	27.90	27.75	-40	7,649	-0.52%
2018/06/11	7	29.44	24	28.84	28.85	-17	7,406	-0.23%
2018/06/08	21	28.37	4.3	28.18	28.55	16.7	7,046	0.24%
2018/06/07	0	0.00	0.1	27.00	27.00	-0.1	6,556	0.00%
2018/06/06	2	26.85	0	0.00	27.45	2	6,469	0.03%
2018/06/05	6	27.24	204.1	27.43	27.30	-198.1	6,305	-3.14%	大賣/鉅額交易
2018/06/04	207	26.67	1	27.60	26.65	206	6,121	3.37%	大買/鉅額交易
2018/06/01	76	27.25	55	27.18	26.85	21	5,703	0.37%
2018/05/31	23	25.13	4	24.93	25.60	19	4,897	0.39%
2018/05/30	0	0.00	142.4	23.50	23.30	-142.4	4,319	-3.30%	大賣/鉅額交易
2018/05/25	0.3	22.80	0	0.00	22.90	0.3	4,493	0.01%
2018/05/24	1	22.55	0	0.00	22.55	1	4,402	0.02%
2018/05/16	0.3	22.65	0	0.00	22.75	0.3	4,561	0.01%
2018/05/03	0.3	22.35	0	0.00	22.40	0.3	4,685	0.01%
2018/04/20	0.3	23.45	8	23.41	23.55	-7.7	5,516	-0.14%
2018/04/19	0.3	23.25	1	23.00	23.30	-0.7	5,648	-0.01%
2018/04/16	0	22.50	0	0.00	22.50	0	5,651	0.00%
2018/04/10	0	0.00	8	23.39	23.35	-8	5,975	-0.13%
2018/04/03	1	22.75	0	0.00	23.05	1	5,902	0.02%
2018/04/02	4	22.54	1	22.55	22.45	3	5,921	0.05%
2018/03/30	0	0.00	3	23.05	23.05	-3	6,017	-0.05%
2018/03/28	1	22.05	0	0.00	22.20	1	5,851	0.02%
2018/03/27	30	21.60	0	0.00	21.65	30	5,824	0.52%
2018/03/26	3	21.47	0	0.00	21.40	3	5,804	0.05%
2018/03/23	62	21.29	0	0.00	21.40	62	5,789	1.07%
2018/03/22	0	0.00	5	22.60	22.30	-5	5,800	-0.09%
2018/03/21	20	23.21	15	22.75	22.75	5	5,777	0.09%
2018/03/20	0.3	23.15	0	0.00	23.15	0.3	5,721	0.01%
2018/03/19	0	0.00	1	22.85	22.65	-1	5,656	-0.02%
2018/03/15	57	23.43	0	0.00	23.50	57	5,752	0.99%
2018/03/13	0	0.00	8	24.30	24.05	-8	5,946	-0.13%
2018/03/12	0	0.00	1	24.15	24.25	-1	6,021	-0.02%
2018/03/09	0	0.00	1	23.60	23.65	-1	6,071	-0.02%
2018/03/08	2	24.15	0	0.00	23.80	2	6,163	0.03%
2018/03/07	25	23.91	27	23.53	23.45	-2	6,081	-0.03%
2018/03/06	1	23.60	20	23.50	23.85	-19	6,221	-0.31%
2018/03/05	14	23.24	0	0.00	22.90	14	6,385	0.22%
2018/03/02	0	0.00	10	23.85	23.85	-10	6,628	-0.15%
2018/03/01	0	0.00	13	23.73	24.30	-13	6,814	-0.19%
2018/02/27	12	23.63	1	24.05	23.30	11	7,022	0.16%
2018/02/23	10.3	23.34	100	23.53	23.15	-89.7	8,447	-1.06%
2018/02/22	105.3	23.29	0	0.00	23.05	105.3	8,718	1.21%	大買/鉅額交易
2018/02/21	0.3	22.35	0	0.00	22.45	0.3	8,702	0.00%
2018/02/09	1	22.10	0	0.00	21.85	1	8,696	0.01%
2018/02/07	0	0.00	1	21.55	21.50	-1	8,779	-0.01%
2018/02/06	0.4	21.20	0	0.00	21.20	0.4	8,748	0.00%
2018/02/02	10	23.00	11	23.35	23.15	-1	8,780	-0.01%
2018/02/01	0.4	23.00	12	23.11	23.10	-11.6	8,940	-0.13%
2018/01/31	1	22.70	0	0.00	22.70	1	9,026	0.01%
2018/01/30	0.2	22.80	0	0.00	22.85	0.2	9,326	0.00%
2018/01/29	0.4	22.80	0	0.00	22.85	0.4	9,389	0.00%
2018/01/26	20	23.20	0	0.00	23.20	20	9,368	0.21%
2018/01/25	0	0.00	31	23.21	23.20	-31	9,366	-0.33%
2018/01/22	14	23.66	0	0.00	23.25	14	9,375	0.15%
2018/01/19	11	23.50	2	23.48	23.50	9	9,315	0.10%
2018/01/18	4	23.85	34	23.74	23.55	-30	9,269	-0.32%
2018/01/17	20	23.00	21	23.35	23.30	-1	9,004	-0.01%
2018/01/16	30	23.53	1	23.30	23.30	29	8,980	0.32%
2018/01/15	0.4	23.15	73	22.96	23.25	-72.6	8,829	-0.82%
2018/01/12	1	22.45	6	22.32	22.20	-5	8,657	-0.06%
2018/01/10	10	21.05	0	0.00	21.15	10	8,606	0.12%
2018/01/09	0	0.00	1	21.70	21.40	-1	8,630	-0.01%
2018/01/08	46	21.64	3	22.02	21.45	43	8,685	0.50%
2018/01/05	11	22.35	6	22.60	22.45	5	8,670	0.06%
2018/01/04	13	22.28	14	22.46	23.10	-1	8,692	-0.01%
2018/01/03	0	0.00	2	21.50	21.70	-2	8,776	-0.02%
2018/01/02	0	0.00	6	21.20	21.30	-6	9,028	-0.07%