台亞 (2340)-臺銀-民權券商分點個股進出

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▼0.60%
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－臺銀-民權券商分點個股進出

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

臺銀-民權券商分點個股進出
臺銀-民權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
2024/04/30	1	38.90	0	0.00	38.80	1	1,728	0.06%
2024/04/25	2	37.90	0	0.00	37.95	2	1,725	0.12%
2024/04/24	0	0.00	0	38.20	38.20	0	1,723	0.00%
2024/04/23	0	0.00	0.2	37.65	37.60	-0.2	1,748	-0.01%
2024/04/19	1.2	37.78	0	0.00	37.40	1.2	1,756	0.07%
2024/04/16	0.2	38.70	1	39.20	38.35	-0.8	1,708	-0.05%
2024/04/15	1	40.40	0	0.00	39.80	1	1,686	0.06%
2024/04/12	23	41.36	26	41.91	41.40	-3	1,656	-0.18%
2024/04/11	1	40.30	1	40.20	40.15	0	1,556	0.00%
2024/04/09	1	40.00	0	0.00	39.95	1	1,564	0.06%
2024/04/02	0	0.00	40	39.65	39.80	-40	1,571	-2.54%
2024/04/01	0	0.00	0	39.50	40.30	0	1,575	0.00%
2024/03/27	0	39.50	0	0.00	39.25	0	1,557	0.00%
2024/03/25	0	0.00	1	40.50	40.75	-1	1,544	-0.06%
2024/03/22	1	39.95	2	39.80	40.10	-1	1,558	-0.06%
2024/03/18	2	39.05	1	39.00	39.70	1	1,625	0.06%
2024/03/14	0.3	39.75	0	0.00	39.65	0.3	1,587	0.02%
2024/03/13	1.2	41.28	0	0.00	40.05	1.2	1,577	0.08%
2024/03/08	1	41.55	1	42.00	41.60	0	1,574	0.00%
2024/03/07	21	41.51	2	41.55	41.00	19	1,568	1.21%
2024/03/06	23	42.23	0	0.00	42.10	23	1,551	1.48%
2024/03/05	7	43.01	0	0.00	43.50	7	1,578	0.44%
2024/03/04	0	41.18	0	0.00	40.80	0	1,466	0.00%
2024/03/01	1	41.65	0	0.00	41.10	1	1,459	0.07%
2024/02/29	1	41.70	2.1	41.51	42.00	-1.1	1,466	-0.07%
2024/02/27	10	42.48	1	43.05	42.05	9	1,483	0.61%
2024/02/26	0	0.00	5	42.25	42.80	-5	1,544	-0.32%
2024/02/21	0	0.00	5	43.90	43.80	-5	1,574	-0.32%
2024/02/20	1	44.05	0	0.00	43.75	1	1,580	0.06%
2024/02/19	1	44.60	0	0.00	44.50	1	1,581	0.06%
2024/02/16	2.1	43.85	0.2	44.40	44.50	1.9	1,585	0.12%
2024/02/15	1.1	42.31	0	43.10	43.10	1.1	1,596	0.07%
2024/02/01	2.2	43.12	0	0.00	43.10	2.2	1,645	0.13%
2024/01/26	0.1	43.95	0	0.00	43.95	0.1	1,681	0.00%
2024/01/25	0.1	44.30	0	0.00	44.30	0.1	1,715	0.00%
2024/01/24	0.1	44.80	9	44.98	44.95	-8.9	1,747	-0.51%
2024/01/19	1	44.40	11	44.36	44.45	-10	1,885	-0.53%
2024/01/18	1.2	44.19	0	0.00	44.20	1.2	1,905	0.07%
2024/01/17	8	44.71	10	43.75	44.00	-2	1,943	-0.10%
2024/01/16	1	44.85	0	0.00	44.75	1	1,946	0.05%
2024/01/15	1.2	45.45	0	0.00	45.55	1.2	1,969	0.06%
2024/01/12	1.5	45.15	2	45.70	45.05	-0.5	2,003	-0.03%
2024/01/11	0	0.00	5	45.18	45.45	-5	2,013	-0.25%
2024/01/10	2	45.00	0	0.00	44.95	2	2,103	0.10%
2024/01/09	3.1	45.05	1	45.00	44.80	2.1	2,202	0.09%
2024/01/05	0.1	45.55	0	0.00	45.60	0.1	2,281	0.01%
2024/01/04	0.2	45.50	0	0.00	45.50	0.2	2,361	0.01%
2024/01/03	0.2	46.15	0	0.00	45.60	0.2	2,506	0.01%
2024/01/02	0.1	46.55	0	0.00	46.55	0.1	2,546	0.01%
2023/12/29	0	0.00	0.1	47.15	47.10	-0.1	2,622	0.00%
2023/12/28	0	0.00	1	46.90	46.70	-1	2,645	-0.04%
2023/12/25	0	46.20	0	0.00	46.20	0	2,711	0.00%
2023/12/21	0	0.00	1	46.30	46.10	-1	2,771	-0.04%
2023/12/20	0.2	46.50	0.2	46.60	46.50	0	2,812	0.00%
2023/12/19	0.2	46.20	0	0.00	46.20	0.2	2,838	0.01%
2023/12/18	0.1	47.00	0	0.00	47.00	0.1	2,862	0.00%
2023/12/15	3.2	48.08	0	0.00	48.15	3.2	2,913	0.11%
2023/12/13	2	47.55	0	0.00	46.90	2	2,981	0.07%
2023/12/12	1	47.90	0	48.40	47.55	1	3,024	0.03%
2023/12/06	0	0.00	30	48.26	48.20	-30	3,529	-0.85%
2023/12/05	1	48.85	0	0.00	48.40	1	3,561	0.03%
2023/12/01	2	49.63	0	0.00	49.40	2	3,726	0.05%
2023/11/30	0	0.00	5	49.95	49.90	-5	3,894	-0.13%
2023/11/29	0	0.00	2	49.15	49.35	-2	3,954	-0.05%
2023/11/27	1	48.35	0	0.00	48.20	1	4,118	0.02%
2023/11/24	1	49.20	1	48.45	48.35	0	4,190	0.00%
2023/11/22	0	0.00	1	47.35	47.55	-1	4,312	-0.02%
2023/11/21	0	0.00	1	47.10	46.90	-1	4,302	-0.02%
2023/11/16	2	45.60	0	0.00	45.75	2	4,369	0.05%
2023/11/15	1	45.80	0	0.00	45.60	1	4,382	0.02%
2023/11/13	0	44.80	0	0.00	44.75	0	4,445	0.00%
2023/11/10	1	44.85	0	0.00	44.60	1	4,533	0.02%
2023/11/09	1	46.35	0	0.00	45.80	1	4,575	0.02%
2023/11/08	1	46.80	1	47.25	46.95	0	4,633	0.00%
2023/11/06	0	0.00	2	47.23	47.15	-2	4,801	-0.04%
2023/11/03	1	46.75	0	0.00	46.75	1	4,847	0.02%
2023/11/01	0	0.00	1.3	46.18	45.70	-1.3	4,993	-0.03%
2023/10/31	2.3	45.67	0	0.00	44.80	2.3	5,042	0.05%
2023/10/25	4	49.46	10	49.50	49.50	-6	5,425	-0.11%
2023/10/24	0	48.95	1	48.85	49.40	-1	5,755	-0.02%
2023/10/23	2	48.30	0.3	48.85	48.50	1.7	6,152	0.03%
2023/10/20	1	47.30	0	0.00	47.45	1	6,321	0.02%
2023/10/19	2	47.95	2	48.00	48.40	0	6,424	0.00%
2023/10/18	0.3	48.05	0	0.00	48.20	0.3	6,550	0.00%
2023/10/17	1	49.60	5.3	49.55	49.30	-4.3	6,596	-0.06%
2023/10/16	0.3	48.80	1	49.10	48.30	-0.7	6,794	-0.01%
2023/10/12	0	0.00	3	50.30	50.40	-3	8,013	-0.04%
2023/10/11	2	49.85	1	49.05	49.20	1	8,379	0.01%
2023/10/06	0	0.00	6.8	49.29	49.10	-6.8	8,543	-0.08%
2023/10/05	2	48.43	3	48.45	48.90	-1	8,766	-0.01%
2023/10/04	1	47.00	2	46.95	47.30	-1	10,054	-0.01%
2023/10/03	1	47.80	0	0.00	47.70	1	10,473	0.01%
2023/10/02	1	47.95	4	48.10	48.15	-3	11,155	-0.03%
2023/09/28	2	47.45	2	48.00	47.45	0	12,046	0.00%
2023/09/27	1	47.00	0	0.00	47.05	1	12,237	0.01%
2023/09/26	4	47.84	1	47.35	47.30	3	12,442	0.02%
2023/09/25	3	48.75	5.2	49.13	48.60	-2.2	12,575	-0.02%
2023/09/21	0	0.00	1	47.25	47.15	-1	12,811	-0.01%
2023/09/20	2.3	47.36	0	0.00	47.30	2.3	13,091	0.02%
2023/09/19	6	49.26	4	48.75	48.30	2	13,853	0.01%
2023/09/18	0	0.00	6	50.23	50.00	-6	14,751	-0.04%
2023/09/15	1	50.70	0	0.00	50.40	1	15,108	0.01%
2023/09/14	0.1	49.50	14.1	50.53	51.40	-14	15,231	-0.09%
2023/09/13	40	50.79	36	50.10	49.60	4	15,111	0.03%
2023/09/12	3	50.37	8	49.98	50.00	-5	14,922	-0.03%
2023/09/11	3	49.05	8	48.79	48.90	-5	14,856	-0.03%
2023/09/08	1	48.80	1	49.40	49.10	0	14,827	0.00%
2023/09/07	12	50.56	10	49.50	49.45	2	14,814	0.01%
2023/09/06	44	50.94	32	51.25	50.50	12	14,803	0.08%
2023/09/05	5	51.10	5.3	50.94	51.00	-0.3	14,632	0.00%
2023/09/04	6.3	48.04	1	48.05	48.10	5.3	14,442	0.04%
2023/09/01	6	50.95	6	50.51	50.20	0	14,339	0.00%
2023/08/30	8	49.51	6	49.20	49.20	2	14,254	0.01%
2023/08/29	6	48.68	6.2	48.85	49.60	-0.2	14,161	0.00%
2023/08/28	8	47.08	7	46.65	46.80	1	13,961	0.01%
2023/08/25	1	47.85	7	47.90	48.05	-6	13,914	-0.04%
2023/08/24	6	48.70	0	0.00	48.25	6	13,895	0.04%
2023/08/23	0	0.00	1	48.20	48.40	-1	13,859	-0.01%
2023/08/22	1	47.55	0	0.00	47.60	1	13,827	0.01%
2023/08/18	1	48.85	1	49.50	48.10	0	13,768	0.00%
2023/08/17	1	48.00	2	49.20	49.35	-1	13,716	-0.01%
2023/08/16	6	48.42	1	48.80	48.65	5	13,666	0.04%
2023/08/15	0	0.00	8	48.75	49.50	-8	13,569	-0.06%
2023/08/14	0	0.00	12	47.30	47.60	-12	13,488	-0.09%
2023/08/11	2	48.80	3	48.90	48.70	-1	13,417	-0.01%
2023/08/10	14	50.00	10	49.00	49.10	4	13,362	0.03%
2023/08/09	12	50.99	10	51.15	51.30	2	13,247	0.02%
2023/08/08	8	50.45	7	51.20	51.20	1	13,188	0.01%
2023/08/07	0	0.00	1	50.40	50.60	-1	13,114	-0.01%
2023/08/04	1	51.20	1	51.30	51.30	0	13,008	0.00%
2023/08/02	5.2	51.89	2	52.70	52.00	3.2	12,926	0.02%
2023/08/01	1	53.90	2	53.70	53.20	-1	12,783	-0.01%
2023/07/31	3	54.33	2	54.70	53.90	1	12,688	0.01%
2023/07/28	1	52.20	1	53.00	53.20	0	12,507	0.00%
2023/07/27	23	53.75	4	53.50	53.00	19	12,373	0.15%
2023/07/26	30	55.52	13	56.01	54.70	17	12,012	0.14%
2023/07/25	3	54.13	16	54.41	54.20	-13	11,587	-0.11%
2023/07/24	4	53.40	1.3	53.96	53.50	2.8	11,384	0.02%
2023/07/21	4	51.98	6.5	52.55	53.10	-2.5	11,262	-0.02%
2023/07/20	4.3	53.35	2.1	53.89	53.50	2.2	11,164	0.02%
2023/07/19	25	54.11	6	53.95	53.20	19	11,038	0.17%
2023/07/18	48	55.96	15	56.37	53.30	33	10,768	0.31%
2023/07/17	154	57.16	145.3	57.54	57.30	8.7	10,186	0.09%	大買/大賣/
2023/07/14	28	53.69	29.1	53.84	53.70	-1.1	9,505	-0.01%
2023/07/13	14	52.21	3.4	52.39	51.00	10.6	9,074	0.12%
2023/07/12	6	51.05	31	50.82	50.60	-25	8,779	-0.28%
2023/07/11	256	53.08	240	52.24	51.50	16	8,502	0.19%	大買/大賣/
2023/07/10	15	49.53	23	51.56	52.10	-8	7,151	-0.11%
2023/07/07	41.5	48.28	18	47.86	47.45	23.5	6,714	0.35%
2023/07/06	17	48.45	30.2	49.08	50.00	-13.2	6,010	-0.22%
2023/07/05	7	45.84	18	46.38	45.50	-11	5,113	-0.22%
2023/07/04	9	45.61	0	0.00	45.40	9	4,913	0.18%
2023/07/03	1	45.05	0.1	44.25	44.45	0.9	4,714	0.02%
2023/06/30	5.4	43.75	4.4	44.09	44.25	1	4,562	0.02%
2023/06/29	4	43.95	8	43.28	43.35	-4	4,455	-0.09%
2023/06/28	20	45.21	20.4	44.97	43.65	-0.4	4,366	-0.01%
2023/06/27	19.7	46.71	8.3	46.62	44.80	11.3	4,307	0.26%
2023/06/26	27	46.86	57.3	47.76	48.70	-30.3	3,701	-0.82%
2023/06/21	3	42.68	9.2	43.98	44.30	-6.2	2,798	-0.22%
2023/06/20	6	39.87	108.3	39.94	40.30	-102.3	2,432	-4.21%	大賣/鉅額交易
2023/06/19	7	38.66	7	38.83	38.80	0	2,247	0.00%
2023/06/16	2	37.38	0	0.00	37.45	2	2,185	0.09%
2023/06/15	2	37.80	0	0.00	37.85	2	2,158	0.09%
2023/06/14	2	38.00	2	38.40	38.30	0	2,150	0.00%
2023/06/13	1	38.25	1	38.10	37.75	0	2,123	0.00%
2023/06/12	0	0.00	1	38.35	38.25	-1	2,097	-0.05%
2023/06/09	1	37.55	1	37.75	37.50	0	2,049	0.00%
2023/06/07	1	37.90	1	37.85	37.70	0	2,073	0.00%
2023/06/06	1	38.40	1	38.10	38.25	0	2,072	0.00%
2023/06/05	50	38.06	56	38.43	37.80	-6	2,059	-0.29%
2023/06/01	0	0.00	4	36.55	36.65	-4	2,022	-0.20%
2023/05/29	0	0.00	1	36.30	36.30	-1	2,223	-0.04%
2023/05/26	1	35.50	0	0.00	35.60	1	2,240	0.04%
2023/05/19	0	0.00	0	35.70	35.60	0	2,411	0.00%
2023/05/17	1	35.80	1	35.55	35.45	0	2,423	0.00%
2023/05/16	0	0.00	1	35.40	35.60	-1	2,424	-0.04%
2023/05/10	0.1	34.40	2	34.68	34.80	-1.9	2,442	-0.08%
2023/04/28	1.1	35.05	1	35.00	35.10	0.1	2,645	0.00%
2023/04/25	1	34.45	0	0.00	34.35	1	2,631	0.04%
2023/04/24	2	35.85	0	0.00	35.90	2	2,590	0.08%
2023/04/21	0	0.00	2	36.25	36.15	-2	2,575	-0.08%
2023/04/20	8	37.63	0	0.00	37.00	8	2,548	0.31%
2023/04/19	1	37.80	0	0.00	37.75	1	2,530	0.04%
2023/04/18	2	38.10	2	38.55	38.05	0	2,503	0.00%
2023/04/17	2	38.05	0	0.00	38.15	2	2,508	0.08%
2023/04/14	0	38.65	0	0.00	38.45	0	2,479	0.00%
2023/04/13	2	38.50	0	0.00	38.40	2	2,464	0.08%
2023/04/12	2	38.80	0	0.00	38.90	2	2,446	0.08%
2023/04/11	0	0.00	2	39.10	39.00	-2	2,438	-0.08%
2023/04/10	5.3	39.02	3	38.80	38.75	2.3	2,438	0.09%
2023/04/06	0	0.00	3	39.47	39.55	-3	2,410	-0.12%
2023/03/31	10	38.82	15	38.95	38.80	-5	2,381	-0.21%
2023/03/30	1	38.70	4	38.91	38.70	-3	2,365	-0.13%
2023/03/29	17	38.69	0	0.00	38.60	17	2,351	0.72%
2023/03/28	30	40.10	9.8	39.88	39.70	20.2	2,267	0.89%
2023/03/27	9	40.14	13	40.41	41.50	-4	2,000	-0.20%
2023/03/24	0	0.00	3	38.92	38.95	-3	1,781	-0.17%
2023/03/23	1	38.05	2	38.10	38.00	-1	1,716	-0.06%
2023/03/22	0.2	37.60	0.1	37.50	37.60	0.2	1,713	0.01%
2023/03/15	0	0.00	2	37.70	37.00	-2	1,797	-0.11%
2023/03/14	12	37.06	0	0.00	37.00	12	1,868	0.64%
2023/03/13	2	36.35	2	36.75	37.30	0	1,963	0.00%
2023/03/10	4	37.48	0	0.00	37.40	4	1,995	0.20%
2023/03/09	0	38.60	1	38.65	38.15	-1	2,020	-0.05%
2023/03/08	1	38.30	0	0.00	38.45	1	2,027	0.05%
2023/03/07	0	38.35	6	38.27	38.15	-6	2,013	-0.30%
2023/03/06	1	37.50	1	37.60	37.55	0	2,009	0.00%
2023/03/03	6	37.53	1	37.70	37.60	5	2,013	0.25%
2023/03/02	1	38.75	8	38.72	38.45	-7	2,013	-0.35%
2023/03/01	2	37.00	3	37.83	37.90	-1	2,128	-0.05%
2023/02/24	2	37.45	32	37.58	37.60	-30	2,191	-1.37%
2023/02/23	2	37.50	4	37.83	38.10	-2	2,218	-0.09%
2023/02/22	9	37.46	0	0.00	37.45	9	2,305	0.39%
2023/02/21	9	38.48	0	0.00	38.45	9	2,324	0.39%
2023/02/20	23	38.85	8	38.61	39.00	15	2,431	0.62%
2023/02/17	0	0.00	1	37.75	37.75	-1	2,523	-0.04%
2023/02/16	0	0.00	4	37.44	37.60	-4	2,620	-0.15%
2023/02/14	0	0.00	1	37.50	37.05	-1	2,649	-0.04%
2023/02/10	1	36.75	1	36.75	36.30	0	2,691	0.00%
2023/02/09	3	37.25	0	0.00	37.25	3	2,688	0.11%
2023/02/08	1	37.35	5	37.48	37.55	-4	2,710	-0.15%
2023/02/07	0	0.00	6	37.33	37.20	-6	2,720	-0.22%
2023/02/06	5	37.11	1	37.10	37.10	4	2,716	0.15%
2023/01/31	0	0.00	2	37.45	38.00	-2	2,665	-0.08%
2023/01/30	0	0.00	2	36.45	36.35	-2	2,626	-0.08%
2023/01/16	0	0.00	1	34.50	34.65	-1	2,630	-0.04%
2023/01/12	0	0.00	1	35.20	35.00	-1	2,701	-0.04%
2023/01/10	0	35.00	0	0.00	35.00	0	2,729	0.00%
2023/01/09	0	0.00	1	35.00	35.10	-1	2,749	-0.04%
2023/01/06	0	0.00	2	34.45	34.50	-2	2,763	-0.07%
2023/01/05	1	34.35	0	0.00	34.00	1	2,815	0.04%
2022/12/28	0	0.00	3	34.30	34.20	-3	2,889	-0.10%
2022/12/27	2	35.20	0	0.00	35.25	2	2,898	0.07%
2022/12/26	1	35.00	0	0.00	34.90	1	2,914	0.03%
2022/12/21	0	0.00	30	35.05	34.70	-30	3,068	-0.98%
2022/12/19	2	36.10	0	0.00	36.10	2	3,194	0.06%
2022/12/16	0	0.00	2	36.38	36.15	-2	3,214	-0.06%
2022/12/13	0	36.40	0	0.00	35.85	0	3,212	0.00%
2022/12/09	3	36.50	2	36.25	36.25	1	3,227	0.03%
2022/12/08	1	36.50	0	0.00	36.50	1	3,232	0.03%
2022/12/07	2	36.88	0	0.00	36.85	2	3,243	0.06%
2022/12/06	3	38.63	1	38.70	37.85	2	3,268	0.06%
2022/12/05	0	0.00	2	39.55	39.40	-2	3,330	-0.06%
2022/12/02	0	0.00	4	38.08	38.30	-4	3,271	-0.12%
2022/12/01	0	0.00	3	37.70	37.75	-3	3,249	-0.09%
2022/11/30	0.2	36.95	0	0.00	36.95	0.2	3,250	0.01%
2022/11/29	5	36.40	0	0.00	36.60	5	3,294	0.15%
2022/11/25	0	0.00	1	36.85	36.65	-1	3,316	-0.03%
2022/11/24	1	36.65	0	0.00	36.65	1	3,290	0.03%
2022/11/23	53	36.97	2	36.90	36.60	51	3,246	1.57%
2022/11/22	1	37.10	5	38.46	38.70	-4	3,034	-0.13%
2022/11/21	1	37.95	0	0.00	37.60	1	2,956	0.03%
2022/11/18	3	38.60	4	38.36	38.10	-1	2,923	-0.03%
2022/11/17	2	37.65	1	37.70	37.75	1	2,822	0.04%
2022/11/16	2	37.58	1	37.95	37.40	1	2,798	0.04%
2022/11/15	4	37.01	1	37.10	37.00	3	2,721	0.11%
2022/11/14	0	0.00	6	35.84	36.20	-6	2,624	-0.23%
2022/11/09	0	0.00	2	33.85	34.15	-2	2,602	-0.08%
2022/11/08	0	0.00	4	33.35	33.10	-4	2,621	-0.15%
2022/11/07	1	33.80	0	0.00	33.30	1	2,663	0.04%
2022/11/03	2	32.40	2	31.90	32.80	0	2,673	0.00%
2022/11/02	0	0.00	2	32.40	32.15	-2	2,690	-0.07%
2022/10/31	2	31.20	0	0.00	31.65	2	2,788	0.07%
2022/10/25	0	0.00	4	31.00	30.75	-4	2,887	-0.14%
2022/10/24	0	0.00	16	31.63	31.55	-16	2,901	-0.55%
2022/10/20	0	0.00	1	32.20	31.25	-1	2,974	-0.03%
2022/10/18	0	0.00	5	32.26	32.35	-5	3,008	-0.17%
2022/10/13	2	30.65	1	30.65	30.50	1	3,314	0.03%
2022/10/12	2	31.73	1	32.20	32.10	1	3,364	0.03%
2022/10/11	2	32.70	1	33.00	32.55	1	3,409	0.03%
2022/10/04	0	0.00	3	33.85	34.00	-3	3,647	-0.08%
2022/09/30	0	0.00	1	33.35	33.60	-1	3,801	-0.03%
2022/09/29	1	33.00	0	0.00	32.55	1	3,888	0.03%
2022/09/28	2	32.10	1	32.15	31.60	1	3,954	0.03%
2022/09/27	1	32.80	1	33.10	33.40	0	4,109	0.00%
2022/09/26	5.1	33.38	1	32.55	32.50	4.1	4,227	0.10%
2022/09/23	1	35.90	0	0.00	36.00	1	4,334	0.02%
2022/09/21	4	36.35	1	36.60	36.65	3	4,602	0.07%
2022/09/20	0	0.00	1	37.05	36.75	-1	4,740	-0.02%
2022/09/19	1	36.35	1	36.25	36.45	0	4,946	0.00%
2022/09/16	2	37.00	0	0.00	37.05	2	5,434	0.04%
2022/09/15	0	0.00	2	37.05	36.70	-2	5,680	-0.04%
2022/09/14	2	36.55	1	37.05	37.30	1	5,910	0.02%
2022/09/13	17	37.78	0	0.00	37.50	17	6,074	0.28%
2022/09/12	2	38.88	2	39.15	38.40	0	6,270	0.00%
2022/09/08	0	0.00	1	36.10	36.40	-1	6,348	-0.02%
2022/09/07	2	35.90	0	0.00	35.60	2	6,623	0.03%
2022/09/06	2	36.45	0	0.00	36.20	2	6,747	0.03%
2022/09/05	5	37.15	0	0.00	37.15	5	6,876	0.07%
2022/09/01	10	38.80	0	0.00	38.75	10	7,237	0.14%
2022/08/31	1	39.00	2	39.18	39.30	-1	7,731	-0.01%
2022/08/30	1	39.10	0	0.00	39.10	1	7,886	0.01%
2022/08/29	1.1	38.67	0	0.00	38.60	1.1	8,184	0.01%
2022/08/26	1	39.96	0	0.00	39.80	1	8,492	0.01%
2022/08/22	3	40.20	0	0.00	40.10	3	11,237	0.03%
2022/08/19	3	41.60	0	0.00	41.60	3	11,193	0.03%
2022/08/18	2	41.00	6	41.42	41.35	-4	11,158	-0.04%
2022/08/17	2	41.08	1.1	41.16	41.60	0.9	11,152	0.01%
2022/08/16	0	0.00	4.1	41.20	40.70	-4.1	11,130	-0.04%
2022/08/15	6	40.80	0	0.00	40.80	6	11,143	0.05%
2022/08/12	1	40.70	1.1	40.86	41.20	-0.1	11,166	0.00%
2022/08/11	0	39.85	0	0.00	39.70	0	11,140	0.00%
2022/08/10	0	39.10	0.1	39.30	38.90	0	11,184	0.00%
2022/08/09	0.1	39.78	0	0.00	39.65	0.1	11,203	0.00%
2022/08/08	0.1	39.80	0	39.60	40.05	0.1	11,223	0.00%
2022/08/05	0	39.85	1	39.75	39.85	-1	11,343	-0.01%
2022/08/04	0	0.00	1	38.50	39.10	-1	11,348	-0.01%
2022/08/02	3	39.32	101	39.40	39.20	-98	11,308	-0.87%	大賣/
2022/07/29	0	0.00	2	41.20	41.15	-2	11,289	-0.02%
2022/07/28	1	40.95	0	0.00	40.30	1	11,278	0.01%
2022/07/27	1	40.65	2	40.65	40.85	-1	11,250	-0.01%
2022/07/26	1	40.90	2	41.05	41.10	-1	11,223	-0.01%
2022/07/22	3	42.63	0	0.00	42.40	3	11,193	0.03%
2022/07/21	1	42.40	12	42.10	43.45	-11	11,161	-0.10%
2022/07/20	4	44.30	2	44.60	44.40	2	11,102	0.02%
2022/07/19	2	43.75	1	43.85	43.80	1	11,091	0.01%
2022/07/18	1	42.90	1	42.95	43.25	0	11,075	0.00%
2022/07/13	3	41.02	0	0.00	40.80	3	11,000	0.03%
2022/07/12	1	39.70	0	0.00	40.45	1	10,947	0.01%
2022/07/11	0	0.00	4	40.36	40.55	-4	10,942	-0.04%
2022/07/08	0	0.00	5	40.44	40.85	-5	10,944	-0.05%
2022/07/07	0.3	40.05	3	40.00	40.05	-2.7	10,860	-0.02%
2022/07/06	4	39.21	1	39.35	39.05	3	10,826	0.03%
2022/07/05	6	40.13	5	40.56	40.20	1	10,868	0.01%
2022/07/04	13	39.66	1	38.75	38.85	12	10,705	0.11%
2022/07/01	12	41.19	27	40.46	39.90	-15	10,667	-0.14%
2022/06/30	6.4	43.09	6.4	43.17	42.70	0	10,524	0.00%
2022/06/29	2.3	46.12	4.1	46.34	46.15	-1.8	10,373	-0.02%
2022/06/28	6	48.07	11	47.22	47.10	-5	10,326	-0.05%
2022/06/27	35	49.12	4	49.13	48.65	31	10,273	0.30%
2022/06/24	29	48.95	30	48.97	48.80	-1	10,231	-0.01%
2022/06/23	19	47.83	45	47.82	48.50	-26	9,794	-0.27%
2022/06/22	33.1	47.55	23	48.18	46.75	10.1	9,687	0.10%
2022/06/21	15	46.83	19	47.68	48.60	-4	9,599	-0.04%
2022/06/20	15	46.98	18	46.58	45.80	-3	9,709	-0.03%
2022/06/17	8	46.21	9	46.26	46.80	-1	9,488	-0.01%
2022/06/16	9	48.61	6	48.83	47.15	3	9,363	0.03%
2022/06/15	6	47.73	18	47.84	47.35	-12	9,158	-0.13%
2022/06/14	7	47.54	0	0.00	48.40	7	9,169	0.08%
2022/06/13	48	48.77	5	48.44	48.10	43	9,114	0.47%
2022/06/10	2.1	49.54	7	49.86	50.60	-4.9	9,056	-0.05%
2022/06/09	13.1	50.31	18	50.73	50.50	-4.9	8,894	-0.06%
2022/06/08	61	48.85	44	48.99	48.70	17	8,469	0.20%
2022/06/07	54	48.77	40	48.84	48.80	14	8,479	0.17%
2022/06/06	9	50.57	12	50.60	50.00	-3	8,288	-0.04%
2022/06/02	33.1	50.97	28	51.39	50.60	5.1	8,129	0.06%
2022/06/01	26	50.18	18	50.06	50.00	8	7,600	0.11%
2022/05/31	45	49.14	42	48.81	50.30	3	6,714	0.04%
2022/05/30	11	45.82	1	45.60	45.80	10	5,834	0.17%
2022/05/27	0	0.00	1	43.50	43.65	-1	5,739	-0.02%
2022/05/25	2	43.20	0	0.00	43.20	2	5,965	0.03%
2022/05/20	0.3	44.00	0	0.00	44.05	0.3	6,548	0.00%
2022/05/18	1	43.60	2	43.80	43.50	-1	6,682	-0.01%
2022/05/17	0	0.00	2	42.15	43.10	-2	6,691	-0.03%
2022/05/16	2	42.05	0	0.00	41.90	2	6,777	0.03%
2022/05/13	1	42.75	1	42.10	41.95	0	6,828	0.00%
2022/05/12	0	0.00	6	41.03	39.65	-6	6,808	-0.09%
2022/05/11	0	0.00	4	41.15	40.85	-4	6,905	-0.06%
2022/05/10	0	0.00	18	40.24	41.50	-18	7,104	-0.25%
2022/05/09	1	40.70	0.1	41.09	40.75	0.9	7,344	0.01%
2022/05/06	0.1	41.77	0.3	41.88	42.25	-0.2	7,460	0.00%
2022/05/05	5.3	42.66	0	42.72	42.65	5.3	7,665	0.07%
2022/05/04	1	42.55	1	42.45	42.45	0	7,867	0.00%
2022/05/03	0	0.00	1	41.86	41.95	-1	8,044	-0.01%
2022/04/29	0	0.00	2.2	42.46	41.55	-2.2	8,241	-0.03%
2022/04/28	6	41.83	5	42.21	42.20	1	8,432	0.01%
2022/04/27	0.3	40.98	0	0.00	41.85	0.3	8,699	0.00%
2022/04/26	5	42.71	3	42.65	42.25	2	8,838	0.02%
2022/04/25	3	42.13	0	0.00	42.10	3	9,042	0.03%
2022/04/22	14	44.03	6	43.87	43.55	8	9,409	0.09%
2022/04/21	8.1	45.69	4.7	45.74	45.45	3.4	9,586	0.04%
2022/04/20	4	46.32	3.4	46.28	46.35	0.6	9,805	0.01%
2022/04/19	3	45.68	1.3	46.01	45.50	1.7	10,088	0.02%
2022/04/18	0.4	45.45	0	0.00	45.30	0.4	10,580	0.00%
2022/04/15	1	45.80	0	0.00	45.50	1	10,885	0.01%
2022/04/13	4	46.65	0	0.00	47.05	4	11,752	0.03%
2022/04/12	0	0.00	1	45.20	45.75	-1	12,277	-0.01%
2022/04/11	31	46.32	14	46.11	45.75	17	13,037	0.13%
2022/04/08	5	48.00	0	0.00	48.00	5	13,488	0.04%
2022/04/07	25	48.69	3	48.92	48.15	22	14,407	0.15%
2022/04/06	4	49.36	3	49.73	49.65	1	15,531	0.01%
2022/04/01	5	50.50	0	0.00	50.40	5	16,793	0.03%
2022/03/31	4	51.48	0	0.00	51.30	4	19,660	0.02%
2022/03/30	5	52.30	3	52.63	52.00	2	20,665	0.01%
2022/03/29	6	52.75	1	52.90	53.00	5	21,925	0.02%
2022/03/28	1	51.40	0	0.00	51.90	1	22,116	0.00%
2022/03/25	12	51.80	12	52.15	52.40	0	22,363	0.00%
2022/03/24	3	50.93	1	51.70	51.10	2	22,424	0.01%
2022/03/23	12	52.63	10	53.01	52.40	2	22,703	0.01%
2022/03/22	1	50.60	10	50.70	51.10	-9	22,945	-0.04%
2022/03/21	2	51.70	6	51.32	51.10	-4	24,027	-0.02%
2022/03/18	10	50.03	10	50.55	51.60	0	25,459	0.00%
2022/03/17	6	50.18	102	50.10	50.50	-96	26,729	-0.36%	大賣/
2022/03/16	0	0.00	63	49.27	48.35	-63	26,812	-0.23%
2022/03/15	100	48.25	3	48.30	47.80	97	27,012	0.36%
2022/03/14	0	0.00	5	50.20	50.00	-5	27,261	-0.02%
2022/03/11	6	49.78	0	0.00	49.60	6	27,802	0.02%
2022/03/10	5.1	49.95	6.1	50.39	50.50	-1.1	28,360	0.00%
2022/03/09	14	49.33	20	49.57	49.60	-6	28,893	-0.02%
2022/03/08	78	49.75	74	50.53	49.10	4	30,203	0.01%
2022/03/07	71.3	50.08	74	50.45	50.40	-2.7	30,733	-0.01%
2022/03/04	3.2	52.52	10	52.85	52.40	-6.9	31,520	-0.02%
2022/03/03	1	53.80	1	53.60	53.80	0	32,830	0.00%
2022/03/02	8	53.06	9	53.34	53.70	-1	33,938	0.00%
2022/03/01	1	53.00	10	53.44	53.40	-9	35,137	-0.03%
2022/02/25	31	53.25	25	52.40	52.30	6	37,255	0.02%
2022/02/24	130.8	53.75	104	54.06	52.60	26.8	40,766	0.07%	大買/大賣/
2022/02/23	35	56.50	53	56.97	56.60	-18	42,878	-0.04%
2022/02/22	12.4	54.06	7	54.90	54.80	5.4	43,918	0.01%
2022/02/21	52.1	56.21	0	0.00	56.40	52.1	45,811	0.11%
2022/02/18	22	56.51	20	57.10	57.20	2	46,154	0.00%
2022/02/17	24.2	57.59	24	58.00	57.50	0.2	46,513	0.00%
2022/02/16	5	58.56	5	58.78	58.00	0	47,318	0.00%
2022/02/15	2.5	58.16	43	57.65	57.30	-40.5	47,641	-0.09%
2022/02/14	46.4	57.76	7	58.13	57.20	39.4	47,884	0.08%
2022/02/11	4	59.88	54	60.55	60.50	-50	48,076	-0.10%
2022/02/10	61.4	59.93	4	60.40	59.80	57.4	48,477	0.12%
2022/02/09	6	60.52	5	60.96	60.80	1	48,567	0.00%
2022/02/08	4	59.85	13	59.52	59.70	-9	48,745	-0.02%
2022/02/07	8.2	58.84	33	58.00	60.00	-24.8	49,269	-0.05%
2022/01/26	3	58.70	3.2	58.97	58.40	-0.2	49,721	0.00%
2022/01/25	43.2	59.41	21	59.41	58.70	22.2	50,911	0.04%
2022/01/24	2.1	60.47	4	60.40	61.00	-2	51,498	0.00%
2022/01/21	7	61.04	7	60.67	59.80	0	52,429	0.00%
2022/01/20	14.3	61.75	40	62.11	62.00	-25.7	53,055	-0.05%
2022/01/19	6	61.07	16.2	61.24	61.00	-10.2	53,683	-0.02%
2022/01/18	53	61.72	8	61.86	61.60	45	54,666	0.08%
2022/01/17	46.2	63.97	35.3	63.56	63.20	10.9	55,207	0.02%
2022/01/14	8.3	61.30	5	61.52	61.40	3.3	55,154	0.01%
2022/01/13	18.1	62.67	17	62.75	61.60	1.1	55,372	0.00%
2022/01/12	24.1	63.24	28	63.48	62.80	-4	55,322	-0.01%
2022/01/11	43.4	63.41	28	63.65	63.40	15.4	55,071	0.03%
2022/01/10	17.1	65.09	16.3	65.60	66.50	0.8	54,632	0.00%
2022/01/07	40.4	66.64	65	66.92	65.50	-24.6	54,392	-0.05%
2022/01/06	23	68.81	10	68.45	69.00	13	53,960	0.02%
2022/01/05	158.3	68.50	153	69.05	68.50	5.3	53,581	0.01%	大買/大賣/
2022/01/04	69.2	71.62	22.1	71.22	70.30	47.1	53,064	0.09%
2022/01/03	61	70.77	45	70.78	70.50	16	52,246	0.03%
2021/12/30	28.3	71.90	51	72.04	71.10	-22.7	51,688	-0.04%
2021/12/29	43	76.53	34	76.69	74.60	9	50,773	0.02%
2021/12/28	37	78.78	61	77.50	78.80	-24	49,592	-0.05%
2021/12/27	100	76.86	84	77.24	79.40	16	48,366	0.03%
2021/12/24	46	70.82	55.1	71.91	73.20	-9.1	45,544	-0.02%
2021/12/23	13.1	65.83	76.1	66.51	66.60	-63	44,612	-0.14%
2021/12/22	13	61.26	5	60.90	60.60	8	43,443	0.02%
2021/12/21	16	60.61	21	60.83	60.70	-5	43,194	-0.01%
2021/12/20	37	60.79	8	60.28	59.50	29	43,139	0.07%
2021/12/17	13	59.60	60	60.94	59.90	-47	43,014	-0.11%
2021/12/16	29	61.21	15	61.03	60.80	14	42,667	0.03%
2021/12/15	18	60.98	36.3	61.02	60.20	-18.3	42,222	-0.04%
2021/12/14	66.3	61.01	34	61.04	58.80	32.3	41,165	0.08%
2021/12/13	87	61.39	64.7	63.54	65.10	22.3	39,739	0.06%
2021/12/10	2	57.70	6.1	58.82	59.20	-4.1	38,546	-0.01%
2021/12/09	9	58.38	7	58.73	58.40	2	38,445	0.01%
2021/12/08	28	57.99	36	57.98	57.80	-8	38,359	-0.02%
2021/12/07	25	58.13	26.1	58.93	57.30	-1.1	38,225	0.00%
2021/12/06	5	60.08	15	60.20	60.10	-10	38,178	-0.03%
2021/12/03	9.1	59.36	17	59.34	58.80	-7.9	38,406	-0.02%
2021/12/02	61	60.80	30	60.24	58.90	31	38,061	0.08%
2021/12/01	19	58.65	38	59.02	59.30	-19	37,228	-0.05%
2021/11/30	24	59.22	26.4	59.26	58.40	-2.4	36,781	-0.01%
2021/11/29	62.1	58.14	44.8	57.65	58.10	17.3	36,132	0.05%
2021/11/26	134.1	56.54	128.1	57.28	56.20	6	35,381	0.02%	大買/大賣/
2021/11/25	41.1	60.91	51	61.68	59.80	-9.9	34,391	-0.03%
2021/11/24	61.3	59.71	59.5	59.89	59.90	1.8	33,367	0.01%
2021/11/23	140.8	60.50	75.4	61.03	58.00	65.4	31,285	0.21%	大買/
2021/11/22	64.2	58.40	48	58.89	60.20	16.2	27,831	0.06%
2021/11/19	11.3	53.46	80.7	53.54	55.90	-69.4	25,730	-0.27%
2021/11/18	116	51.87	62	51.55	50.90	54	24,571	0.22%	大買/
2021/11/17	0	0.00	22	48.32	48.95	-22	22,569	-0.10%
2021/11/16	16	44.01	6	44.01	44.50	10	22,202	0.05%
2021/11/15	78.5	44.89	42	44.93	45.00	36.5	21,760	0.17%
2021/11/12	22	42.82	13	43.30	42.50	9	20,994	0.04%
2021/11/11	21.5	42.90	1	42.50	41.90	20.5	20,704	0.10%
2021/11/10	56	41.98	2,329	42.19	42.30	-2,273	20,562	-11.05%	大賣/鉅額交易
2021/11/09	24	43.99	18	43.97	43.05	6	20,345	0.03%
2021/11/08	6	43.61	11	43.32	43.30	-5	19,935	-0.03%
2021/11/05	25	43.54	22	43.19	44.25	3	19,840	0.02%
2021/11/04	45	45.51	64	44.79	44.05	-19	19,551	-0.10%
2021/11/03	82	44.57	29	44.29	44.05	53	19,115	0.28%
2021/11/02	664	46.19	54	47.78	46.00	610	18,691	3.26%	大買/鉅額交易
2021/11/01	1,066	46.19	38.4	46.42	47.15	1,027.6	17,461	5.88%	大買/鉅額交易
2021/10/29	114	43.35	76.2	43.46	42.90	37.8	17,005	0.22%	大買/
2021/10/28	19.2	42.04	68	41.81	43.30	-48.8	16,930	-0.29%
2021/10/27	124	39.87	47	40.44	41.50	77	16,440	0.47%	大買/
2021/10/26	266	38.14	59	40.01	39.35	207	15,907	1.30%	大買/鉅額交易
2021/10/25	255	36.15	147.4	36.92	37.20	107.7	15,100	0.71%	大買/大賣/鉅額交易
2021/10/22	8	34.47	16	34.43	35.00	-8	14,817	-0.05%
2021/10/21	110	34.00	40	34.07	34.35	70	15,629	0.45%	大買/
2021/10/20	7	33.27	12	33.00	33.15	-5	16,319	-0.03%
2021/10/19	1	32.15	1	32.20	32.10	0	17,313	0.00%
2021/10/15	2	31.65	2	31.53	31.70	0	17,672	0.00%
2021/10/14	5	30.50	0	0.00	30.65	5	17,911	0.03%
2021/10/13	2	30.23	15	30.00	29.75	-13	18,245	-0.07%
2021/10/12	5	31.00	1	30.55	30.50	4	18,708	0.02%
2021/10/08	16	31.43	1	31.30	31.40	15	18,897	0.08%
2021/10/07	1	31.85	1	31.32	31.75	0	19,261	0.00%
2021/10/06	2	31.10	2	31.23	30.85	0	19,944	0.00%
2021/10/05	12	30.39	0	0.00	31.20	12	21,018	0.06%
2021/10/04	2	31.13	3	31.08	30.60	-1	21,183	0.00%
2021/10/01	5	31.36	4	31.43	31.00	1	21,362	0.00%
2021/09/30	7	32.43	4	32.44	32.45	3	21,454	0.01%
2021/09/29	14	33.20	26	33.17	32.70	-12	21,726	-0.06%
2021/09/28	8	34.42	10	34.41	34.40	-2	22,125	-0.01%
2021/09/27	45	34.78	17.8	34.86	35.15	27.2	22,318	0.12%
2021/09/24	4.2	33.68	6	33.40	33.60	-1.8	22,235	-0.01%
2021/09/23	4.2	33.69	0	0.00	33.65	4.2	22,170	0.02%
2021/09/22	10	33.81	1	33.35	33.80	9	22,122	0.04%
2021/09/17	1.4	33.96	3	34.10	34.15	-1.6	22,064	-0.01%
2021/09/16	2	34.25	4	34.05	34.05	-2	22,044	-0.01%
2021/09/15	37	34.70	10	34.24	34.60	27	22,044	0.12%
2021/09/14	67	34.65	5	34.58	34.25	62	22,006	0.28%
2021/09/13	27	35.49	18	35.54	35.00	9	21,963	0.04%
2021/09/10	6.4	35.29	12.9	35.30	35.05	-6.5	21,796	-0.03%
2021/09/09	28	34.97	5	34.89	35.10	23	21,640	0.11%
2021/09/08	19	35.38	51	35.40	35.80	-32	21,064	-0.15%
2021/09/07	14	34.15	12	34.58	34.50	2	20,233	0.01%
2021/09/06	17	35.77	46	35.43	35.70	-29	19,932	-0.15%
2021/09/03	8	35.01	5	34.63	34.60	3	19,723	0.02%
2021/09/02	17	34.91	10	34.99	35.05	7	19,553	0.04%
2021/09/01	42	35.62	61	35.52	35.05	-19	19,291	-0.10%
2021/08/31	28	34.18	5	34.26	34.90	23	18,676	0.12%
2021/08/30	14	34.90	39	34.69	34.95	-25	18,520	-0.13%
2021/08/27	2	33.90	5	34.08	34.20	-3	18,296	-0.02%
2021/08/26	25	33.93	11	34.09	33.95	14	18,220	0.08%
2021/08/25	18	33.60	18	33.74	33.30	0	18,089	0.00%
2021/08/24	6	32.23	1	32.10	32.10	5	17,832	0.03%
2021/08/23	1	32.05	3	31.65	32.00	-2	17,822	-0.01%
2021/08/20	2	30.43	1	30.70	30.80	1	18,063	0.01%
2021/08/19	12	31.45	11	30.99	30.60	1	18,015	0.01%
2021/08/18	4	30.11	4	30.26	31.45	0	17,955	0.00%
2021/08/17	10	31.24	2	30.88	30.20	8	17,881	0.04%
2021/08/16	1	31.55	7	31.55	31.50	-6	17,755	-0.03%
2021/08/13	3	32.03	3	31.57	30.90	0	17,571	0.00%
2021/08/12	7	32.36	3	32.45	32.25	4	17,435	0.02%
2021/08/11	11	31.97	5	31.65	31.50	6	17,353	0.03%
2021/08/10	3	32.82	6	32.96	32.70	-3	17,194	-0.02%
2021/08/09	2	33.43	2	33.23	32.90	0	17,162	0.00%
2021/08/06	10	34.63	9	34.57	34.20	1	16,985	0.01%
2021/08/05	7	35.22	3	35.12	35.35	4	16,826	0.02%
2021/08/04	10	34.94	14	35.14	35.20	-4	16,783	-0.02%
2021/08/03	54	35.37	29	35.59	35.25	25	16,579	0.15%
2021/08/02	16	33.39	19	33.25	33.95	-3	15,619	-0.02%
2021/07/30	6	32.41	12	32.33	31.90	-6	15,409	-0.04%
2021/07/29	11	33.55	2	33.80	33.20	9	15,081	0.06%
2021/07/28	13	32.87	31	32.23	33.10	-18	14,744	-0.12%
2021/07/27	28	35.00	46	35.81	34.50	-18	14,372	-0.13%
2021/07/26	39	35.88	42.3	35.51	36.85	-3.3	13,250	-0.02%
2021/07/23	51	34.27	30	34.05	33.50	21	12,168	0.17%
2021/07/22	8	32.63	19	32.46	32.25	-11	11,089	-0.10%
2021/07/21	6	32.18	33	31.86	31.80	-27	10,951	-0.25%
2021/07/20	6	31.78	6	31.82	31.60	0	10,773	0.00%
2021/07/19	0	0.00	18.5	32.61	32.85	-18.5	10,488	-0.18%
2021/07/16	6	34.00	22	33.28	33.50	-16	10,219	-0.16%
2021/07/15	2	31.50	2	32.10	32.20	0	9,787	0.00%
2021/07/14	4	31.39	9	31.39	31.85	-5	9,616	-0.05%
2021/07/13	23	31.07	26	31.53	30.60	-3	9,333	-0.03%
2021/07/12	46	31.23	48.6	32.02	32.70	-2.6	8,683	-0.03%
2021/07/09	1	29.60	28	29.48	29.75	-27	7,700	-0.35%
2021/07/08	18	29.37	58	29.50	29.15	-40	7,673	-0.52%
2021/07/07	26	29.02	4	28.40	28.65	22	7,633	0.29%
2021/07/06	27	28.92	18	28.80	28.70	9	7,628	0.12%
2021/07/05	30	28.89	54.5	28.15	29.60	-24.5	8,143	-0.30%
2021/07/02	53	26.84	34	27.38	27.10	19	8,141	0.23%
2021/07/01	0	0.00	12	26.38	26.85	-12	8,055	-0.15%
2021/06/30	5	25.75	0	0.00	25.55	5	8,003	0.06%
2021/06/29	0	0.00	2	25.70	25.55	-2	8,133	-0.02%
2021/06/28	12	25.70	16	25.62	25.80	-4	8,426	-0.05%
2021/06/25	1	25.60	2	25.30	25.30	-1	8,628	-0.01%
2021/06/24	7	25.08	1	25.15	25.15	6	8,691	0.07%
2021/06/23	8	26.18	6	26.22	26.45	2	8,696	0.02%
2021/06/22	6	25.80	1	25.80	25.75	5	9,034	0.06%
2021/06/21	2	25.50	0	0.00	25.80	2	9,128	0.02%
2021/06/18	2	25.65	2	25.85	25.55	0	9,212	0.00%
2021/06/17	0	0.00	11	25.58	25.75	-11	9,437	-0.12%
2021/06/16	10	25.40	20.5	25.50	25.55	-10.5	9,866	-0.11%
2021/06/15	10	25.30	5	25.70	25.30	5	10,129	0.05%
2021/06/11	53.5	25.87	22	25.55	25.25	31.5	10,181	0.31%
2021/06/10	2	27.60	1	27.50	27.60	1	9,897	0.01%
2021/06/09	0	0.00	4	27.41	27.10	-4	9,890	-0.04%
2021/06/08	0	0.00	2	27.05	27.05	-2	9,974	-0.02%
2021/06/04	0	0.00	2	26.70	26.90	-2	10,082	-0.02%
2021/06/03	1	27.00	8	27.05	26.80	-7	10,107	-0.07%
2021/06/02	3	27.02	17	27.02	27.20	-14	10,094	-0.14%
2021/06/01	1	26.90	1	27.35	26.95	0	10,036	0.00%
2021/05/31	10	26.85	0	0.00	26.90	10	10,033	0.10%
2021/05/28	43	26.84	22	27.02	27.15	21	10,001	0.21%
2021/05/27	0	0.00	14	25.25	25.70	-14	9,780	-0.14%
2021/05/25	3	25.48	1	25.45	25.35	2	9,895	0.02%
2021/05/24	2	24.45	13	24.98	25.20	-11	10,065	-0.11%
2021/05/21	0	0.00	5	24.70	24.60	-5	10,132	-0.05%
2021/05/18	0	0.00	2	24.05	24.15	-2	10,530	-0.02%
2021/05/17	6	22.45	0	0.00	22.40	6	10,595	0.06%
2021/05/14	0	0.00	2	24.90	24.00	-2	10,546	-0.02%
2021/05/13	21	24.20	2	24.80	24.20	19	10,585	0.18%
2021/05/12	7	25.09	0	0.00	24.70	7	10,569	0.07%
2021/05/11	2	26.75	5	26.64	26.55	-3	10,587	-0.03%
2021/05/10	11	27.95	0	0.00	27.90	11	10,513	0.10%
2021/05/07	0	0.00	7.5	27.45	27.35	-7.5	10,485	-0.07%
2021/05/05	0	0.00	1	25.90	25.50	-1	10,442	-0.01%
2021/05/04	12.5	25.46	3	25.88	25.60	9.5	10,514	0.09%
2021/05/03	6.5	27.13	6	27.03	26.90	0.5	10,491	0.00%
2021/04/29	1	28.30	28.7	28.45	28.15	-27.7	10,423	-0.27%
2021/04/28	6	28.35	8.4	28.30	28.60	-2.4	10,438	-0.02%
2021/04/27	4	28.26	3	28.32	28.20	1	10,458	0.01%
2021/04/26	1	28.35	1	28.35	28.65	0	10,405	0.00%
2021/04/23	1	27.75	0	0.00	27.70	1	10,388	0.01%
2021/04/22	5	27.91	7	28.35	27.60	-2	10,447	-0.02%
2021/04/21	15	28.30	0.2	28.30	28.30	14.8	10,542	0.14%
2021/04/20	19	28.66	0	0.00	28.65	19	10,545	0.18%
2021/04/19	5	28.60	21	28.03	28.50	-16	10,572	-0.15%
2021/04/16	10	28.20	2	28.15	28.25	8	10,665	0.08%
2021/04/15	21	27.83	26	27.68	27.70	-5	10,711	-0.05%
2021/04/14	28	27.80	11	27.95	27.90	17	10,749	0.16%
2021/04/13	2	29.35	4	29.95	28.70	-2	10,927	-0.02%
2021/04/12	6	29.58	13	29.84	29.75	-7	11,308	-0.06%
2021/04/09	68.5	30.93	35	30.09	29.60	33.5	11,947	0.28%
2021/04/08	32.6	29.22	59.6	29.59	30.90	-27	12,027	-0.22%
2021/04/07	14.5	27.59	24	27.87	28.10	-9.5	11,542	-0.08%
2021/04/06	8	27.30	1	27.25	27.35	7	11,432	0.06%
2021/04/01	6	26.60	5	26.65	27.05	1	11,418	0.01%
2021/03/31	14	26.92	15	26.73	26.70	-1	11,300	-0.01%
2021/03/30	3	27.40	40	27.76	27.95	-37	11,016	-0.34%
2021/03/29	10	27.32	23	27.34	27.30	-13	10,850	-0.12%
2021/03/26	6	27.17	7	27.29	27.25	-1	10,830	-0.01%
2021/03/25	61	27.81	48	27.76	27.20	13	10,817	0.12%
2021/03/24	23	27.38	4	27.28	27.45	19	10,479	0.18%
2021/03/23	15	26.58	7	26.64	26.85	8	10,356	0.08%
2021/03/22	17	27.02	12	26.81	26.75	5	10,288	0.05%
2021/03/19	17	27.20	1.9	26.92	27.20	15.2	10,123	0.15%
2021/03/18	0	0.00	19	26.62	26.50	-19	9,739	-0.20%
2021/03/17	2	26.10	11	25.97	26.10	-9	9,588	-0.09%
2021/03/16	12	26.30	0	0.00	25.70	12	9,729	0.12%
2021/03/15	1	25.75	0	0.00	25.90	1	9,881	0.01%
2021/03/12	9	25.53	6	25.75	25.50	3	9,969	0.03%
2021/03/11	2	25.50	27	24.86	25.70	-25	9,966	-0.25%
2021/03/10	1	24.75	0	0.00	24.60	1	9,989	0.01%
2021/03/09	3	23.93	0	0.00	24.55	3	10,186	0.03%
2021/03/08	2.2	24.77	3	24.55	24.35	-0.9	10,719	-0.01%
2021/03/05	2	24.65	12	24.70	24.65	-10	11,068	-0.09%
2021/03/04	0	0.00	4.7	24.99	24.95	-4.7	11,414	-0.04%
2021/03/03	2	24.75	4	24.80	24.95	-2	11,482	-0.02%
2021/03/02	9	24.74	17	24.75	24.60	-8	11,645	-0.07%
2021/02/26	5	25.21	2	25.00	25.30	3	11,756	0.03%
2021/02/25	20	25.54	5	25.32	25.25	15	11,837	0.13%
2021/02/24	10	26.04	2	26.50	25.40	8	11,988	0.07%
2021/02/23	0	26.00	1	25.90	26.35	-1	11,981	-0.01%
2021/02/22	5	25.66	16	26.05	26.15	-11	12,074	-0.09%
2021/02/19	4	25.66	0	0.00	25.70	4	12,055	0.03%
2021/02/18	7	26.56	16	26.37	26.25	-9	12,131	-0.07%
2021/02/17	6	26.02	4	26.00	26.05	2	12,121	0.02%
2021/02/05	4	25.75	1	25.65	25.60	3	12,578	0.02%
2021/02/04	1	25.90	0	0.00	25.95	1	12,680	0.01%
2021/02/03	3	25.60	0	0.00	25.45	3	12,924	0.02%
2021/02/02	0	0.00	4	25.78	25.45	-4	13,386	-0.03%
2021/02/01	2	24.80	1	24.85	24.85	1	14,406	0.01%
2021/01/29	2	25.18	15	25.60	25.15	-13	14,806	-0.09%
2021/01/28	15	25.15	0.1	25.20	25.15	15	14,904	0.10%
2021/01/27	1	24.90	1	24.90	24.85	0	15,139	0.00%
2021/01/26	0	0.00	8	25.60	24.80	-8	15,196	-0.05%
2021/01/25	0	0.00	15	24.35	24.85	-15	15,185	-0.10%
2021/01/20	9	23.04	10	23.05	23.05	-1	15,175	-0.01%
2021/01/19	0	0.00	80	23.95	23.80	-80	15,085	-0.53%
2021/01/18	7	23.72	5	23.81	23.75	2	15,108	0.01%
2021/01/15	2	24.05	0	0.00	24.05	2	15,123	0.01%
2021/01/14	3	24.03	1.7	24.69	24.80	1.3	15,096	0.01%
2021/01/13	1	24.85	0	0.00	24.70	1	15,049	0.01%
2021/01/11	8	25.20	10.5	24.85	25.20	-2.5	15,393	-0.02%
2021/01/08	15	23.97	10	23.95	23.90	5	15,538	0.03%
2021/01/07	6	24.28	33	24.15	24.30	-27	15,576	-0.17%
2021/01/06	34.5	25.08	32.5	25.38	24.45	2	15,510	0.01%
2021/01/05	70.2	25.97	114	26.12	25.75	-43.8	15,273	-0.29%	大賣/
2021/01/04	50	28.09	74.4	28.01	27.80	-24.4	14,962	-0.16%
2020/12/31	72.4	27.62	73	27.38	27.50	-0.7	14,568	0.00%
2020/12/29	6	26.17	5	26.13	25.90	1	14,326	0.01%
2020/12/28	32	25.94	4	25.95	26.10	28	14,586	0.19%
2020/12/25	1	25.55	1	25.60	25.40	0	14,543	0.00%
2020/12/24	1	25.40	0	0.00	25.45	1	14,607	0.01%
2020/12/23	0	0.00	1	25.35	25.45	-1	14,752	-0.01%
2020/12/22	0	0.00	1	25.20	24.65	-1	15,000	-0.01%
2020/12/21	3	24.98	4	25.25	25.20	-1	15,175	-0.01%
2020/12/18	2	25.50	0	0.00	25.25	2	15,504	0.01%
2020/12/17	2	25.80	0	0.00	25.75	2	15,653	0.01%
2020/12/15	0	0.00	39	25.56	25.30	-39	15,938	-0.24%
2020/12/11	1	25.35	0	0.00	25.35	1	17,086	0.01%
2020/12/10	13	26.53	10	26.55	26.20	3	17,026	0.02%
2020/12/09	2	26.65	7	26.81	26.80	-5	16,917	-0.03%
2020/12/08	2	26.35	5	26.37	26.30	-3	16,901	-0.02%
2020/12/07	0	0.00	1	26.15	25.75	-1	17,114	-0.01%
2020/12/04	8	25.75	9	26.04	25.65	-1	17,178	-0.01%
2020/12/03	11	25.96	17	26.07	25.90	-6	17,163	-0.03%
2020/12/02	18	26.16	14	26.26	25.90	4	17,221	0.02%
2020/12/01	22	26.83	28	27.08	27.40	-6	16,952	-0.04%
2020/11/30	42	26.75	30	26.67	26.45	12	16,989	0.07%
2020/11/27	2	26.03	2	25.90	26.00	0	16,838	0.00%
2020/11/26	11	25.96	20	26.14	25.95	-9	16,774	-0.05%
2020/11/25	33	25.93	16	25.98	25.90	17	16,702	0.10%
2020/11/24	3	25.73	0	0.00	25.45	3	16,736	0.02%
2020/11/23	10	25.90	17	25.98	25.90	-7	16,634	-0.04%
2020/11/20	29	25.64	15	25.82	25.90	14	16,545	0.08%
2020/11/19	27	25.64	35	25.73	25.60	-8	16,404	-0.05%
2020/11/18	15	25.47	3	25.67	25.55	12	16,242	0.07%
2020/11/17	38	25.56	26	25.68	25.50	12	16,190	0.07%
2020/11/16	0	0.00	44.3	25.33	25.40	-44.3	16,241	-0.27%
2020/11/13	68	26.02	50	26.08	25.40	18	16,136	0.11%
2020/11/12	16	25.36	16	25.59	25.55	0	15,588	0.00%
2020/11/11	53	25.35	39	25.40	25.80	14	15,443	0.09%
2020/11/10	85	25.34	42	25.56	25.65	43	15,136	0.28%
2020/11/09	75	24.90	54	25.24	25.45	21	14,738	0.14%
2020/11/06	5	24.08	19	24.65	24.05	-14	13,787	-0.10%
2020/11/05	9	23.99	6	24.13	23.80	3	13,374	0.02%
2020/11/04	11	23.93	40	23.82	24.15	-29	13,225	-0.22%
2020/11/03	0	0.00	4	23.00	23.00	-4	12,940	-0.03%
2020/11/02	2	22.75	2.9	22.64	22.60	-0.9	12,862	-0.01%
2020/10/30	4	22.65	5	22.91	22.50	-1	12,787	-0.01%
2020/10/29	2	22.90	4	23.00	23.05	-2	12,790	-0.02%
2020/10/28	14	23.83	4	24.05	23.50	10	12,706	0.08%
2020/10/27	0	0.00	9	23.78	23.70	-9	12,616	-0.07%
2020/10/26	6	23.82	0	0.00	23.80	6	12,579	0.05%
2020/10/23	4	23.96	0	0.00	23.90	4	12,499	0.03%
2020/10/22	1	23.90	0	0.00	23.70	1	12,426	0.01%
2020/10/21	16	24.06	13	24.35	23.95	3	12,368	0.02%
2020/10/20	4	24.18	16	24.17	24.25	-12	12,191	-0.10%
2020/10/19	67	23.93	11	23.78	23.70	56	11,909	0.47%
2020/10/16	7	23.71	122	23.75	23.75	-115	11,684	-0.98%	大賣/鉅額交易
2020/10/15	12	23.12	11	23.26	23.25	1	11,341	0.01%
2020/10/14	1	23.20	8	23.47	23.15	-7	11,182	-0.06%
2020/10/13	5	23.23	0	0.00	23.25	5	11,078	0.05%
2020/10/12	16	23.22	27	23.56	23.15	-11	10,932	-0.10%
2020/10/08	39	24.40	33	24.35	24.10	6	10,798	0.06%
2020/10/07	30	24.45	36	24.69	24.90	-6	10,403	-0.06%
2020/10/06	11	24.27	13	24.31	24.30	-2	9,940	-0.02%
2020/10/05	38	23.93	21	24.06	23.85	17	9,677	0.18%
2020/09/30	1	23.00	1	22.90	23.15	0	9,333	0.00%
2020/09/29	6	23.27	3	23.13	22.90	3	9,299	0.03%
2020/09/28	13	23.00	17	22.58	22.80	-4	9,225	-0.04%
2020/09/25	143	21.91	8	22.76	22.10	135	9,048	1.49%	大買/鉅額交易
2020/09/24	8	23.49	5	23.50	23.35	3	8,732	0.03%
2020/09/23	6	23.95	27	23.56	23.90	-21	8,482	-0.25%
2020/09/22	3	22.60	18	22.26	23.05	-15	8,076	-0.19%
2020/09/21	37.3	23.07	7	23.19	22.95	30.3	7,808	0.39%
2020/09/18	42	23.59	6	24.10	23.70	36	7,652	0.47%
2020/09/17	30	24.36	24	24.43	24.45	6	7,420	0.08%
2020/09/16	11	24.79	15.4	24.30	24.90	-4.4	6,735	-0.07%
2020/09/14	1	22.65	0	0.00	23.00	1	6,058	0.02%
2020/09/11	6	23.40	0	0.00	23.25	6	6,000	0.10%
2020/09/10	36	24.30	24	24.09	23.90	12	5,929	0.20%
2020/09/09	16	23.64	6	23.98	24.60	10	5,562	0.18%
2020/09/08	11	23.57	10.4	23.65	23.90	0.6	5,395	0.01%
2020/09/07	1	24.00	12.9	23.80	23.80	-11.9	5,279	-0.22%
2020/09/04	7	23.08	1	23.25	23.80	6	5,070	0.12%
2020/09/03	3	23.27	5	22.81	23.90	-2	4,904	-0.04%
2020/09/02	5	21.28	17	22.06	22.00	-12	4,534	-0.26%
2020/09/01	1	20.95	0	0.00	21.00	1	4,361	0.02%
2020/08/31	12	21.61	5	22.05	21.35	7	4,373	0.16%
2020/08/28	0	0.00	8	21.96	21.85	-8	4,302	-0.19%
2020/08/27	13	21.24	0	0.00	21.00	13	4,095	0.32%
2020/08/26	7	21.26	0	0.00	21.05	7	4,081	0.17%
2020/08/24	1	20.50	9	20.48	20.60	-8	3,921	-0.20%
2020/08/21	0	0.00	3	20.40	20.70	-3	3,915	-0.08%
2020/08/20	9	19.78	18	20.02	20.00	-9	3,870	-0.23%
2020/08/14	0	0.00	1	20.45	20.70	-1	3,770	-0.03%
2020/08/12	25	21.30	18	20.99	21.35	7	3,641	0.19%
2020/08/11	1	20.10	0	0.00	20.15	1	3,415	0.03%
2020/08/07	2	20.45	19	20.86	20.85	-17	3,447	-0.49%
2020/08/04	0	0.00	1	20.40	20.45	-1	3,359	-0.03%
2020/07/31	0	0.00	10	19.55	19.45	-10	3,281	-0.30%
2020/07/28	3	19.33	3	19.20	18.75	0	3,335	0.00%
2020/07/27	2	19.20	4	19.10	18.90	-2	3,315	-0.06%
2020/07/15	1	19.85	1	19.95	20.00	0	3,286	0.00%
2020/07/08	0	0.00	1	21.00	21.00	-1	2,996	-0.03%
2020/07/07	0	0.00	11	20.70	20.75	-11	2,959	-0.37%
2020/07/06	0	0.00	6	20.95	20.95	-6	2,942	-0.20%
2020/07/02	1	20.85	0	0.00	20.65	1	2,945	0.03%
2020/07/01	0	0.00	1	20.65	20.50	-1	2,947	-0.03%
2020/06/30	0	0.00	1	20.25	20.50	-1	2,937	-0.03%
2020/06/24	1	20.40	0	0.00	20.15	1	2,910	0.03%
2020/06/22	4	19.85	0.6	19.75	19.85	3.4	2,901	0.12%
2020/06/19	0	0.00	4	20.15	19.80	-4	2,896	-0.14%
2020/06/18	0	0.00	1	19.95	20.25	-1	2,864	-0.03%
2020/06/17	10	19.63	8	19.63	20.00	2	2,800	0.07%
2020/06/16	0.3	20.85	0	0.00	20.90	0.3	2,658	0.01%
2020/06/15	5	20.90	5	21.10	20.95	0	2,704	0.00%
2020/06/12	0	0.00	7	20.87	20.95	-7	2,705	-0.26%
2020/06/11	4	21.64	8	21.59	21.20	-4	2,710	-0.15%
2020/06/10	6	21.96	5	21.90	21.70	1	2,663	0.04%
2020/06/09	4	21.11	5	21.10	21.00	-1	2,574	-0.04%
2020/06/08	52	21.65	0	0.00	21.55	52	2,575	2.02%
2020/06/05	1	22.15	1	22.45	22.10	0	2,517	0.00%
2020/06/04	2	21.85	6	21.70	21.85	-4	2,489	-0.16%
2020/06/03	10	21.70	2	21.65	21.60	8	2,464	0.32%
2020/06/02	7	21.51	0	0.00	21.45	7	2,420	0.29%
2020/05/29	6	21.45	0	0.00	21.15	6	2,385	0.25%
2020/05/28	5	21.10	12	21.14	21.35	-7	2,354	-0.30%
2020/05/27	14	21.19	0	0.00	21.05	14	2,351	0.60%
2020/05/26	11	21.55	6	21.40	21.40	5	2,379	0.21%
2020/05/25	10	21.34	3	21.48	22.10	7	2,320	0.30%
2020/05/21	11	21.16	4	21.20	21.15	7	2,142	0.33%
2020/05/19	0.3	20.55	0	0.00	20.70	0.3	2,108	0.01%
2020/05/18	1	20.50	0	0.00	20.55	1	2,107	0.05%
2020/05/15	14.3	21.34	11	20.74	20.60	3.3	2,104	0.16%
2020/05/14	1	21.35	10	21.30	21.40	-9	2,064	-0.44%
2020/05/13	2	21.50	10	21.60	21.70	-8	2,062	-0.39%
2020/05/12	1.3	21.83	1	21.95	21.95	0.3	2,090	0.01%
2020/05/11	10	22.45	0	0.00	22.45	10	2,102	0.48%
2020/05/08	0	0.00	6	22.07	21.80	-6	2,108	-0.28%
2020/05/07	2	21.95	10	21.90	21.95	-8	2,126	-0.38%
2020/05/06	1.3	21.98	0	0.00	21.95	1.3	2,138	0.06%
2020/04/30	0	0.00	2	21.55	21.55	-2	2,151	-0.09%
2020/04/24	2	21.38	0	0.00	21.10	2	2,283	0.09%
2020/04/23	0	0.00	6	20.63	21.10	-6	2,272	-0.26%
2020/04/22	1	20.20	0	0.00	20.20	1	2,255	0.04%
2020/04/21	3	19.80	0	0.00	19.65	3	2,260	0.13%
2020/04/17	2	20.15	0	0.00	20.00	2	2,265	0.09%
2020/04/16	0	0.00	2	20.20	20.40	-2	2,272	-0.09%
2020/04/15	1	20.50	1	20.45	20.50	0	2,290	0.00%
2020/04/13	1	19.50	0	0.00	19.70	1	2,334	0.04%
2020/04/07	0	0.00	0.2	19.05	19.15	-0.2	2,377	-0.01%
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%
2020/03/31	1	17.80	0	0.00	17.85	1	2,461	0.04%
2020/03/30	0	0.00	55	17.20	17.70	-55	2,459	-2.24%
2020/03/27	0	0.00	0.9	17.70	17.70	-0.9	2,498	-0.03%
2020/03/26	0	17.85	0	0.00	17.95	0	2,495	0.00%
2020/03/24	0	0.00	8	16.30	16.65	-8	2,570	-0.31%
2020/03/23	8	15.20	1	15.10	15.80	7	2,618	0.27%
2020/03/20	1	15.40	0	0.00	15.45	1	2,736	0.04%
2020/03/19	2	14.08	1	14.10	14.05	1	2,891	0.03%
2020/03/18	10	16.00	0	0.00	15.55	10	2,878	0.35%
2020/03/16	25	17.22	0	0.00	16.85	25	2,923	0.86%
2020/03/13	3	17.40	0	0.00	17.55	3	2,944	0.10%
2020/03/12	2	20.03	2	19.05	19.00	0	2,900	0.00%
2020/03/11	2	21.85	2	21.40	21.00	0	2,910	0.00%
2020/03/10	2	21.20	1	21.05	21.55	1	2,924	0.03%
2020/03/09	3	21.92	1	21.30	21.30	2	2,924	0.07%
2020/03/02	2	22.35	2	22.20	22.20	0	3,025	0.00%
2020/02/25	1.3	22.94	0	0.00	23.15	1.3	3,021	0.04%
2020/02/20	1	23.65	0	0.00	23.80	1	3,058	0.03%
2020/02/19	1	23.80	0	0.00	23.80	1	3,057	0.03%
2020/02/18	0	0.00	1	23.65	23.80	-1	3,088	-0.03%
2020/02/17	0	0.00	1	23.70	23.85	-1	3,186	-0.03%
2020/02/14	0	0.00	11	23.38	23.70	-11	3,168	-0.35%
2020/02/12	5	22.95	5	23.05	23.05	0	3,138	0.00%
2020/02/11	10	23.00	0	0.00	23.05	10	3,138	0.32%
2020/02/05	1	22.60	3	22.45	22.55	-2	3,090	-0.06%
2020/02/03	0	0.00	10	20.65	21.45	-10	3,090	-0.32%
2020/01/31	7.5	22.37	0	0.00	22.30	7.5	3,243	0.23%
2020/01/30	6	22.77	3	22.65	22.65	3	3,218	0.09%
2020/01/20	0	0.00	1	25.15	25.15	-1	3,198	-0.03%
2020/01/16	10	24.95	1.4	25.04	25.05	8.6	3,256	0.27%
2020/01/15	1.3	24.99	10	24.85	24.90	-8.7	3,384	-0.26%
2020/01/14	5	24.90	1	24.85	24.90	4	3,399	0.12%
2020/01/13	8	24.63	0	0.00	24.75	8	3,387	0.24%
2020/01/10	0.3	24.35	2	24.50	24.45	-1.7	3,400	-0.05%
2020/01/09	2	24.28	0	0.00	24.25	2	3,406	0.06%
2020/01/08	4	24.26	3	24.10	24.10	1	3,403	0.03%
2020/01/07	9	24.61	0	0.00	24.70	9	3,409	0.26%
2020/01/06	3	25.00	1	24.95	24.95	2	3,376	0.06%
2020/01/03	3	25.52	0	0.00	25.35	3	3,384	0.09%
2020/01/02	20	25.72	0	0.00	25.95	20	3,372	0.59%
2019/12/31	5	25.65	0	0.00	25.75	5	3,367	0.15%
2019/12/27	38	26.37	0	0.00	26.00	38	3,370	1.13%
2019/12/26	3	26.32	0	0.00	26.40	3	3,348	0.09%
2019/12/25	0	0.00	10	26.20	26.30	-10	3,349	-0.30%
2019/12/24	13	26.10	10	25.90	25.90	3	3,364	0.09%
2019/12/23	2	26.70	0	0.00	26.35	2	3,361	0.06%
2019/12/20	4	26.88	0	0.00	26.70	4	3,396	0.12%
2019/12/19	12.3	27.05	1	27.25	27.10	11.3	3,418	0.33%
2019/12/18	5	26.95	5	27.15	27.15	0	3,484	0.00%
2019/12/17	6	26.89	6	27.06	27.15	0	3,500	0.00%
2019/12/16	17	27.34	6	27.08	27.65	11	3,427	0.32%
2019/12/13	0	0.00	9.7	26.50	26.20	-9.7	3,315	-0.29%
2019/12/12	3	26.53	0	0.00	26.45	3	3,450	0.09%
2019/12/11	1	26.25	0	0.00	26.25	1	3,535	0.03%
2019/12/09	2	26.15	1	26.30	26.20	1	4,135	0.02%
2019/12/06	4	26.13	11	26.27	26.30	-7	4,241	-0.17%
2019/12/05	2	25.65	0	0.00	25.90	2	4,252	0.05%
2019/12/03	5	25.85	0	0.00	25.65	5	4,391	0.11%
2019/11/29	0	0.00	8	25.60	25.50	-8	4,356	-0.18%
2019/11/28	2	25.60	9	25.54	25.65	-7	4,393	-0.16%
2019/11/26	0	0.00	1	25.70	25.35	-1	4,458	-0.02%
2019/11/25	2	25.05	1	25.25	25.35	1	4,449	0.02%
2019/11/22	0	0.00	1	25.00	24.90	-1	4,501	-0.02%
2019/11/21	0	0.00	2	24.93	24.90	-2	4,496	-0.04%
2019/11/19	1	25.35	1	25.20	25.35	0	4,502	0.00%
2019/11/18	0	0.00	8	24.95	25.25	-8	4,471	-0.18%
2019/11/15	4	24.61	0	0.00	24.90	4	4,498	0.09%
2019/11/14	7	25.34	6.9	25.36	25.10	0.2	4,488	0.00%
2019/11/13	2	24.10	0	24.15	24.15	2	4,439	0.04%
2019/11/12	1	24.55	0	0.00	24.50	1	4,442	0.02%
2019/11/11	7	24.17	0	0.00	24.20	7	4,479	0.16%
2019/11/07	2	24.95	0	0.00	24.80	2	4,542	0.04%
2019/11/05	2	25.80	0	0.00	25.65	2	4,657	0.04%
2019/11/04	0	0.00	4	25.75	25.75	-4	4,676	-0.09%
2019/11/01	2	25.65	2	25.65	25.75	0	4,824	0.00%
2019/10/31	1.2	25.79	0	0.00	25.80	1.2	5,057	0.02%
2019/10/30	12	26.60	12.7	26.43	26.10	-0.7	5,079	-0.01%
2019/10/29	0	0.00	1	25.70	25.55	-1	4,950	-0.02%
2019/10/28	2	25.73	1	25.75	25.65	1	4,956	0.02%
2019/10/25	0	0.00	2	25.95	25.45	-2	4,963	-0.04%
2019/10/24	3.8	25.33	0	0.00	25.50	3.8	4,996	0.08%
2019/10/23	2	25.65	6	25.79	25.65	-4	5,063	-0.08%
2019/10/22	1	24.85	1	24.90	24.85	0	4,964	0.00%
2019/10/21	1.3	24.80	0	0.00	24.80	1.3	5,117	0.03%
2019/10/18	2	24.88	1	24.95	24.90	1	5,152	0.02%
2019/10/17	2.3	24.83	1	24.85	24.85	1.3	5,167	0.03%
2019/10/15	0	0.00	2	24.85	25.20	-2	5,367	-0.04%
2019/10/09	1	24.65	0	0.00	24.30	1	5,502	0.02%
2019/10/08	0	0.00	1	24.90	24.60	-1	5,728	-0.02%
2019/10/07	0.2	25.00	0	0.00	25.00	0.2	5,779	0.00%
2019/10/02	0	0.00	0.5	25.25	25.25	-0.5	5,864	-0.01%
2019/09/27	1	25.05	0	0.00	25.10	1	5,829	0.02%
2019/09/26	0	0.00	0.9	25.45	25.45	-0.9	5,832	-0.01%
2019/09/25	0	0.00	17	25.20	25.45	-17	5,849	-0.29%
2019/09/24	0	0.00	75	26.60	26.30	-75	5,855	-1.28%
2019/09/23	78.4	26.44	11.9	26.53	26.60	66.5	5,813	1.14%
2019/09/10	12	23.20	5	23.00	22.90	7	5,691	0.12%
2019/09/09	14	23.25	1	23.35	23.35	13	5,616	0.23%
2019/09/06	7	23.33	10	23.32	23.20	-3	5,552	-0.05%
2019/09/05	6	23.61	65	23.62	23.50	-59	5,488	-1.07%
2019/09/04	6	24.19	5	24.26	24.20	1	5,345	0.02%
2019/09/03	25	24.75	15	24.55	24.40	10	5,211	0.19%
2019/09/02	31	24.22	33	24.07	23.95	-2	4,909	-0.04%
2019/08/30	27	23.89	11	23.98	23.15	16	4,555	0.35%
2019/08/29	2	23.90	0	0.00	23.70	2	4,420	0.05%
2019/08/28	0	0.00	2	23.70	23.55	-2	4,331	-0.05%
2019/08/27	0	0.00	2	23.10	23.20	-2	4,238	-0.05%
2019/08/26	10	22.30	30	22.17	22.30	-20	4,170	-0.48%
2019/08/23	0	0.00	2	22.95	22.75	-2	4,147	-0.05%
2019/08/22	24	22.99	29	22.53	22.50	-5	4,120	-0.12%
2019/08/21	20	23.00	17	23.01	23.00	3	4,083	0.07%
2019/08/20	0	0.00	2	22.35	22.65	-2	3,999	-0.05%
2019/08/19	12	22.70	10	22.60	22.60	2	4,009	0.05%
2019/08/16	2	22.45	1	22.30	22.50	1	4,026	0.02%
2019/08/15	12	21.40	12	21.58	21.65	0	3,967	0.00%
2019/08/14	10	21.80	12	21.80	21.75	-2	3,960	-0.05%
2019/08/12	30.5	21.57	10	21.80	21.80	20.5	3,959	0.52%
2019/08/08	10	21.40	10	21.10	21.10	0	3,956	0.00%
2019/08/07	3	21.72	2	22.00	21.40	1	3,912	0.03%
2019/08/06	12	20.86	11	21.78	21.80	1	3,924	0.03%
2019/08/05	10	22.10	10	21.90	21.90	0	3,912	0.00%
2019/08/02	2	21.98	0	0.00	22.05	2	3,940	0.05%
2019/08/01	10	22.35	10	22.55	22.55	0	3,984	0.00%
2019/07/31	0	0.00	2	21.90	22.30	-2	3,992	-0.05%
2019/07/30	3	22.25	2	22.50	22.25	1	3,983	0.03%
2019/07/26	10	23.45	9	23.45	23.45	1	3,948	0.03%
2019/07/25	14	23.78	3	23.65	23.65	11	3,956	0.28%
2019/07/24	10	23.30	22	24.25	24.25	-12	3,865	-0.31%
2019/07/23	10	23.00	13	23.01	22.95	-3	3,774	-0.08%
2019/07/22	10	23.20	4	22.90	22.90	6	3,960	0.15%
2019/07/19	2	23.00	9	23.03	22.95	-7	4,039	-0.17%
2019/07/18	18	23.14	1	23.35	22.95	17	4,600	0.37%
2019/07/17	14	23.48	10	23.40	23.40	4	4,688	0.09%
2019/07/16	11	23.72	15	23.54	23.70	-4	4,783	-0.08%
2019/07/15	15	23.30	15	23.15	23.15	0	4,791	0.00%
2019/07/12	13	23.55	16	23.63	23.45	-3	4,794	-0.06%
2019/07/11	5	23.25	5	23.35	23.20	0	4,648	0.00%
2019/07/10	13	23.07	11	23.15	23.15	2	4,748	0.04%
2019/07/09	10	23.60	32	22.86	22.85	-22	4,746	-0.46%
2019/07/08	15	23.52	14	23.40	23.35	1	4,700	0.02%
2019/07/05	0	0.00	1	23.45	23.00	-1	4,630	-0.02%
2019/07/04	4	22.95	27	22.90	23.05	-23	4,676	-0.49%
2019/07/03	12	22.58	16	22.82	22.90	-4	4,666	-0.09%
2019/07/02	2	21.80	36	21.99	21.75	-34	4,575	-0.74%
2019/07/01	10.5	21.11	10	21.40	21.40	0.5	4,704	0.01%
2019/06/28	10	21.15	10	21.10	21.10	0	4,706	0.00%
2019/06/27	10	21.00	16	21.04	21.05	-6	4,786	-0.13%
2019/06/26	2	20.75	0	0.00	20.80	2	4,809	0.04%
2019/06/25	0	0.00	2	21.10	20.85	-2	4,893	-0.04%
2019/06/24	2	20.85	0	0.00	21.20	2	4,932	0.04%
2019/06/21	20	21.13	1	21.40	21.00	19	5,019	0.38%
2019/06/20	1	21.35	0	0.00	21.50	1	5,111	0.02%
2019/06/19	11	20.60	15	20.70	20.75	-4	5,264	-0.08%
2019/06/18	2	20.40	0	0.00	20.35	2	5,542	0.04%
2019/06/17	10	20.80	10	20.80	20.80	0	5,879	0.00%
2019/06/13	10	21.25	10	21.05	21.05	0	7,389	0.00%
2019/06/12	0	0.00	5	21.30	21.30	-5	8,239	-0.06%
2019/06/11	25	21.21	20	21.00	21.00	5	8,317	0.06%
2019/06/10	10	20.55	10	21.00	21.00	0	8,469	0.00%
2019/06/06	0	0.00	1	20.55	20.40	-1	8,621	-0.01%
2019/06/05	10	20.65	11	20.43	20.40	-1	8,808	-0.01%
2019/06/04	1	20.45	0	0.00	20.35	1	9,029	0.01%
2019/06/03	3	20.37	0	0.00	20.35	3	9,770	0.03%
2019/05/31	2	20.85	2	20.83	20.85	0	10,108	0.00%
2019/05/29	21	20.20	21	20.30	20.20	0	10,199	0.00%
2019/05/28	11	20.15	10	20.60	20.60	1	10,248	0.01%
2019/05/22	10	20.95	10	20.80	20.80	0	10,538	0.00%
2019/05/21	10	20.35	11	20.75	20.75	-1	10,665	-0.01%
2019/05/20	11	20.82	10	20.50	20.50	1	10,844	0.01%
2019/05/17	12	20.84	10	20.90	20.80	2	10,943	0.02%
2019/05/16	10	21.40	10	21.10	21.10	0	10,957	0.00%
2019/05/15	10	21.55	0	0.00	21.45	10	11,036	0.09%
2019/05/14	11	20.08	18	20.58	21.05	-7	11,076	-0.06%
2019/05/13	1	20.55	0	0.00	20.70	1	11,118	0.01%
2019/05/10	0	0.00	1	21.45	21.50	-1	11,146	-0.01%
2019/05/09	10.8	22.03	11	21.70	21.70	-0.2	11,106	0.00%
2019/05/08	36	22.36	10	22.20	22.20	26	11,032	0.24%
2019/05/07	10	22.30	16.1	22.80	22.90	-6.1	11,004	-0.06%
2019/05/06	13.2	22.23	7	22.37	22.10	6.2	10,964	0.06%
2019/05/03	10	23.00	15	23.16	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	42	22.81	11	23.04	23.25	31	10,844	0.29%
2019/04/29	30	22.94	10	22.87	22.65	20	10,834	0.18%
2019/04/26	38	23.53	21	23.60	23.45	17	10,683	0.16%
2019/04/25	28	25.25	208	25.14	25.30	-180	10,454	-1.72%	大賣/鉅額交易
2019/04/24	123	26.43	144	26.49	25.85	-21	10,328	-0.20%	大買/大賣/
2019/04/23	18	24.92	7	24.62	25.15	11	9,749	0.11%
2019/04/22	7	24.45	22	24.53	24.60	-15	9,625	-0.16%
2019/04/19	17	24.07	1	23.90	24.10	16	9,488	0.17%
2019/04/18	10	23.65	11	23.21	23.20	-1	9,596	-0.01%
2019/04/17	0	0.00	1	23.80	23.60	-1	9,701	-0.01%
2019/04/16	12	23.54	13	23.84	23.85	-1	9,671	-0.01%
2019/04/15	11	23.20	10	23.35	23.35	1	9,544	0.01%
2019/04/12	1	23.30	4	23.36	23.15	-3	9,542	-0.03%
2019/04/11	15	23.62	12	23.40	23.35	3	9,531	0.03%
2019/04/10	32	23.40	22	23.98	23.95	10	9,526	0.10%
2019/04/09	9	23.64	3	23.32	23.30	6	9,579	0.06%
2019/04/08	18	23.93	10	23.70	23.70	8	9,531	0.08%
2019/04/03	18	24.82	3	24.63	24.35	15	9,454	0.16%
2019/04/02	3	24.00	2	24.13	24.10	1	9,268	0.01%
2019/04/01	5	24.10	2	24.18	23.85	3	9,195	0.03%
2019/03/29	2	23.78	0	0.00	23.75	2	9,083	0.02%
2019/03/28	0	0.00	3	23.35	23.70	-3	9,061	-0.03%
2019/03/27	1	23.65	1	23.75	23.70	0	9,009	0.00%
2019/03/26	2	23.55	2	23.75	23.55	0	9,030	0.00%
2019/03/25	10	23.70	14	23.00	23.70	-4	8,942	-0.04%
2019/03/22	32	23.58	25	23.22	23.10	7	8,807	0.08%
2019/03/21	8	23.72	3	23.93	24.00	5	8,612	0.06%
2019/03/20	1	24.70	4	24.95	24.55	-3	8,364	-0.04%
2019/03/19	6	24.22	8	24.44	24.70	-2	8,141	-0.02%
2019/03/18	67	24.42	41	24.12	24.75	26	7,746	0.34%
2019/03/15	8	23.06	37	22.58	23.25	-29	6,665	-0.44%
2019/03/14	12	21.10	12	21.18	21.15	0	5,864	0.00%
2019/03/13	1	21.30	4	21.53	21.30	-3	5,798	-0.05%
2019/03/12	23	20.52	55	20.59	21.00	-32	5,685	-0.56%
2019/03/11	59	20.26	52	20.23	20.25	7	5,692	0.12%
2019/03/08	58	21.11	11	21.02	20.85	47	5,653	0.83%
2019/03/07	18	22.76	32	22.86	21.20	-14	5,612	-0.25%
2019/03/06	2	21.03	31	21.28	21.65	-29	4,922	-0.59%
2019/03/05	12	20.46	11	20.58	20.75	1	4,628	0.02%
2019/03/04	3	20.10	12	20.15	20.15	-9	4,617	-0.19%
2019/02/27	1	20.30	10	20.15	20.30	-9	4,625	-0.19%
2019/02/26	4	20.24	10	20.30	20.30	-6	4,604	-0.13%
2019/02/25	15	20.37	11	20.30	20.30	4	4,583	0.09%
2019/02/22	12	20.71	4	20.79	20.70	8	4,533	0.18%
2019/02/21	10	20.30	10	20.65	20.65	0	4,415	0.00%
2019/02/20	90	20.27	91	20.34	20.60	-1	4,389	-0.02%
2019/02/19	153	20.44	153	20.59	20.40	0	4,310	0.00%	大買/大賣/
2019/02/18	3	19.80	22	19.75	19.85	-19	4,147	-0.46%
2019/02/15	2	19.15	0	0.00	19.10	2	4,130	0.05%
2019/02/14	0	0.00	3	19.43	19.30	-3	4,159	-0.07%
2019/02/13	2	19.05	0	0.00	19.05	2	4,085	0.05%
2019/02/12	0	0.00	3	19.15	19.15	-3	4,062	-0.07%
2019/02/11	0	0.00	21	18.70	18.75	-21	4,007	-0.52%
2019/01/30	20	18.26	1	18.25	18.30	19	3,969	0.48%
2019/01/29	1	18.15	0	0.00	18.25	1	3,989	0.03%
2019/01/22	2	18.43	0	0.00	18.20	2	4,305	0.05%
2019/01/21	0	0.00	1	18.65	18.70	-1	4,434	-0.02%
2019/01/18	1	18.15	0	0.00	18.15	1	4,621	0.02%
2019/01/17	13	18.36	13	18.07	18.00	0	4,714	0.00%
2019/01/16	1	18.25	0	0.00	18.25	1	4,755	0.02%
2019/01/15	1	18.10	0	0.00	18.05	1	4,788	0.02%
2019/01/11	11	18.40	10	18.30	18.30	1	4,949	0.02%
2019/01/10	36	18.66	30	18.47	18.35	6	4,959	0.12%
2019/01/09	6	18.28	7	18.62	18.85	-1	4,820	-0.02%
2019/01/08	0	0.00	16	17.95	17.85	-16	4,739	-0.34%
2019/01/07	5	17.85	30	17.91	17.85	-25	4,930	-0.51%
2019/01/04	51	17.51	9	17.55	17.50	42	5,057	0.83%
2019/01/03	31	18.12	20	17.90	17.80	11	5,137	0.21%
2019/01/02	12	18.23	17	18.19	18.25	-5	5,324	-0.09%
2018/12/28	167	18.47	167	18.15	18.15	0	5,291	0.00%	大買/大賣/
2018/12/27	0	0.00	1	18.05	18.00	-1	5,234	-0.02%
2018/12/26	2	17.60	3	17.77	17.70	-1	5,199	-0.02%
2018/12/25	4	17.14	0	0.00	17.10	4	5,212	0.08%
2018/12/24	1	17.65	0	0.00	17.60	1	5,264	0.02%
2018/12/21	10	17.30	10	17.60	17.60	0	5,425	0.00%
2018/12/19	1	18.60	12	18.26	18.25	-11	5,627	-0.20%
2018/12/14	1	18.25	0	0.00	18.15	1	5,789	0.02%
2018/12/13	10	18.70	0	0.00	18.45	10	5,866	0.17%
2018/12/12	12	18.01	5	18.25	18.95	7	5,877	0.12%
2018/12/11	13	17.62	13	17.73	17.65	0	5,783	0.00%
2018/12/10	10	17.45	10	17.50	17.50	0	5,967	0.00%
2018/12/07	20	17.88	20	17.98	17.90	0	6,060	0.00%
2018/12/06	4	18.00	0	0.00	17.60	4	6,141	0.07%
2018/12/05	1	18.55	1	18.60	18.45	0	6,429	0.00%
2018/12/04	5	19.49	18	19.21	19.05	-13	6,520	-0.20%
2018/12/03	1	19.05	1	19.35	19.30	0	6,460	0.00%
2018/11/30	12	18.60	10	18.78	18.65	2	6,410	0.03%
2018/11/29	11	18.10	39	18.06	18.05	-28	6,318	-0.44%
2018/11/28	0	0.00	5	17.70	17.85	-5	6,290	-0.08%
2018/11/27	5	17.60	1	17.65	17.60	4	6,276	0.06%
2018/11/26	0	0.00	2	17.35	17.45	-2	6,243	-0.03%
2018/11/22	7	17.81	6	17.66	17.25	1	6,360	0.02%
2018/11/21	0	0.00	10	16.85	17.30	-10	6,442	-0.16%
2018/11/20	5	17.10	0	0.00	17.05	5	6,458	0.08%
2018/11/19	0	0.00	1	17.10	17.30	-1	6,494	-0.02%
2018/11/16	3	17.13	4	17.03	16.95	-1	6,486	-0.02%
2018/11/14	1	16.90	3	16.90	17.00	-2	6,473	-0.03%
2018/11/13	2	16.38	1	16.35	16.70	1	6,541	0.02%
2018/11/12	1	16.70	0	0.00	16.75	1	6,591	0.02%
2018/11/09	10	16.55	11	16.76	16.90	-1	6,873	-0.01%
2018/11/08	1	16.85	0	0.00	16.65	1	6,995	0.01%
2018/11/07	1	16.50	2	16.73	16.75	-1	7,063	-0.01%
2018/11/02	0	0.00	2	16.83	16.35	-2	7,498	-0.03%
2018/11/01	0	0.00	1	16.05	16.40	-1	7,540	-0.01%
2018/10/31	10.2	15.36	1	15.45	15.70	9.2	7,598	0.12%
2018/10/30	11	15.02	10	14.95	14.95	1	7,590	0.01%
2018/10/29	80	15.09	80	15.25	15.35	0	7,595	0.00%
2018/10/26	13	15.50	39	15.30	15.60	-26	7,951	-0.33%
2018/10/25	18	14.66	5	14.69	14.40	13	7,877	0.17%
2018/10/24	60	15.62	65	15.73	15.60	-5	7,892	-0.06%
2018/10/23	17	16.17	11	16.48	15.90	6	8,105	0.07%
2018/10/22	10	16.60	11	16.18	16.60	-1	8,737	-0.01%
2018/10/19	3	15.98	16	16.22	16.35	-13	8,881	-0.15%
2018/10/18	3	16.28	10	16.35	16.35	-7	8,793	-0.08%
2018/10/17	16	16.85	0	0.00	16.35	16	8,833	0.18%
2018/10/16	20	16.50	20	16.55	16.55	0	9,085	0.00%
2018/10/15	47	16.62	39	16.91	16.35	8	9,239	0.09%
2018/10/12	29	16.45	14	16.93	16.90	15	9,365	0.16%
2018/10/11	16	17.10	0	0.00	17.10	16	9,529	0.17%
2018/10/09	44	20.07	23	18.82	19.00	21	9,615	0.22%
2018/10/08	3	20.80	0	0.00	20.75	3	9,751	0.03%
2018/10/05	37	21.00	34	21.21	20.85	3	10,078	0.03%
2018/10/04	1	22.30	0	0.00	22.20	1	10,193	0.01%
2018/10/03	0.3	22.30	0	0.00	22.30	0.3	10,566	0.00%
2018/10/02	10	22.30	10	22.35	22.35	0	10,690	0.00%
2018/10/01	9	22.89	2	22.90	23.00	7	10,939	0.06%
2018/09/28	8	22.80	22	23.07	22.80	-14	11,295	-0.12%
2018/09/27	15	22.53	18	22.70	22.65	-3	11,474	-0.03%
2018/09/26	44	22.60	8	22.75	22.40	36	11,747	0.31%
2018/09/25	33	21.93	48	21.85	22.40	-15	11,930	-0.13%
2018/09/20	27	21.55	19	21.15	21.00	8	12,721	0.06%
2018/09/19	0	0.00	20	21.74	21.70	-20	12,984	-0.15%
2018/09/18	15.8	21.40	15	21.35	21.25	0.8	13,358	0.01%
2018/09/17	20	21.15	20	21.26	21.30	0	13,956	0.00%
2018/09/14	15	20.93	13	21.14	21.05	2	14,785	0.01%
2018/09/13	2	20.90	3	20.65	20.55	-1	16,738	-0.01%
2018/09/12	23	20.70	25	20.47	20.40	-2	17,880	-0.01%
2018/09/11	51	20.97	53	21.11	21.25	-2	18,847	-0.01%
2018/09/10	23	21.06	10	20.85	20.85	13	19,986	0.07%
2018/09/07	20	22.24	8	22.28	21.90	12	20,432	0.06%
2018/09/06	10	23.21	8	23.05	22.95	2	20,458	0.01%
2018/09/05	14	22.94	5	23.10	22.95	9	20,773	0.04%
2018/09/04	22	22.45	20	22.55	22.60	2	20,969	0.01%
2018/09/03	8	22.25	2	22.63	22.25	6	21,380	0.03%
2018/08/31	11	22.89	10	22.75	22.90	1	21,938	0.00%
2018/08/30	20	22.95	21	22.83	22.85	-1	22,077	0.00%
2018/08/29	13	22.80	11	23.39	22.85	2	22,219	0.01%
2018/08/28	32	22.95	41	22.91	22.70	-9	22,516	-0.04%
2018/08/27	22	22.43	14	22.59	22.50	8	22,837	0.04%
2018/08/24	12	22.06	20	22.43	22.45	-8	23,645	-0.03%
2018/08/23	15	22.13	12	22.07	22.05	3	24,241	0.01%
2018/08/22	10	22.20	10	22.05	22.05	0	24,375	0.00%
2018/08/21	10	22.10	10	22.25	22.20	0	24,402	0.00%
2018/08/20	1	22.55	3	22.63	22.00	-2	24,419	-0.01%
2018/08/17	18	22.39	2	22.63	22.25	16	24,401	0.07%
2018/08/16	85	21.89	155	22.19	22.35	-70	24,380	-0.29%	大賣/
2018/08/15	74	21.86	15	22.24	21.75	59	24,083	0.24%
2018/08/14	45	22.50	35	22.69	22.55	10	23,947	0.04%
2018/08/13	96	23.20	9	23.05	22.40	87	23,859	0.36%
2018/08/10	17	24.73	17	25.08	24.50	0	23,631	0.00%
2018/08/09	50	24.74	43	24.52	24.50	7	23,490	0.03%
2018/08/08	30	25.28	195	25.50	25.10	-165	23,518	-0.70%	大賣/鉅額交易
2018/08/07	146	25.58	92	25.43	25.20	54	23,422	0.23%	大買/
2018/08/06	18	26.24	37	26.41	26.30	-19	23,274	-0.08%
2018/08/03	24	26.16	13	26.18	26.10	11	23,219	0.05%
2018/08/02	200	26.50	40	26.85	26.00	160	23,130	0.69%	大買/鉅額交易
2018/08/01	44	26.38	36	26.36	26.40	8	22,657	0.04%
2018/07/31	22	26.19	28	26.48	26.50	-6	22,500	-0.03%
2018/07/30	67	26.33	29	26.43	26.15	38	22,424	0.17%
2018/07/27	36	26.44	64.4	26.73	26.85	-28.4	22,151	-0.13%
2018/07/26	21	25.36	24	25.55	25.45	-3	21,477	-0.01%
2018/07/25	14	25.01	14	24.94	24.95	0	21,285	0.00%
2018/07/24	15	25.03	10	25.00	25.00	5	21,245	0.02%
2018/07/23	65	24.77	43	25.15	24.60	22	21,176	0.10%
2018/07/20	25	25.80	15	25.84	25.85	10	20,869	0.05%
2018/07/19	45	26.74	162	27.28	27.10	-117	20,670	-0.57%	大賣/鉅額交易
2018/07/18	191	26.47	174	26.72	26.50	17	20,395	0.08%	大買/大賣/
2018/07/17	116	27.29	27	27.34	26.65	89	20,214	0.44%	大買/
2018/07/16	25	27.43	82	27.72	27.50	-57	20,095	-0.28%
2018/07/13	100	27.63	30	27.55	27.40	70	19,820	0.35%
2018/07/12	11	26.92	2	27.15	26.85	9	19,498	0.05%
2018/07/11	29	27.26	25	27.38	27.00	4	19,339	0.02%
2018/07/10	46	26.65	108	26.81	27.00	-62	18,959	-0.33%	大賣/
2018/07/09	107	27.05	37	26.99	27.20	70	18,764	0.37%	大買/
2018/07/06	130	26.36	201	26.73	26.30	-71	18,472	-0.38%	大買/大賣/
2018/07/05	183	26.96	169	26.72	25.90	14	18,151	0.08%	大買/大賣/
2018/07/04	187	28.04	223	28.56	27.60	-36	17,948	-0.20%	大買/大賣/
2018/07/03	160.7	28.90	47	29.19	27.70	113.7	17,621	0.64%	大買/鉅額交易
2018/07/02	56	28.94	50	28.66	28.45	6	17,320	0.03%
2018/06/29	136.4	28.71	138	28.92	29.40	-1.7	17,004	-0.01%	大買/大賣/
2018/06/28	68	29.08	79	29.10	28.75	-11	16,361	-0.07%
2018/06/27	51	30.28	48.4	30.45	29.80	2.6	16,090	0.02%
2018/06/26	155	29.49	173	29.70	29.80	-18	15,756	-0.11%	大買/大賣/
2018/06/25	97	31.69	101	31.57	30.85	-4	15,136	-0.03%	大賣/
2018/06/22	175	34.21	132	34.93	33.25	43	14,312	0.30%	大買/大賣/
2018/06/21	12	32.85	80	33.10	33.40	-68	12,210	-0.56%
2018/06/20	109	31.73	62	31.62	30.40	47	11,036	0.43%	大買/
2018/06/19	77	32.56	170	32.38	32.35	-93	9,988	-0.93%	大賣/
2018/06/15	15	27.64	32.8	28.90	30.45	-17.8	8,619	-0.21%
2018/06/14	6	28.02	0	0.00	27.70	6	8,117	0.07%
2018/06/13	16	28.88	14	29.21	28.30	2	8,003	0.02%
2018/06/12	115	28.04	45	27.83	27.75	70	7,649	0.92%	大買/
2018/06/11	47	29.27	21	29.29	28.85	26	7,406	0.35%
2018/06/08	52	28.18	26	28.20	28.55	26	7,046	0.37%
2018/06/07	4	27.36	6	27.23	27.00	-2	6,556	-0.03%
2018/06/06	5	27.01	8	27.24	27.45	-3	6,469	-0.05%
2018/06/05	15	27.62	27	27.78	27.30	-12	6,305	-0.19%
2018/06/04	26	27.23	26	27.49	26.65	0	6,121	0.00%
2018/06/01	36	27.08	26	26.95	26.85	10	5,703	0.18%
2018/05/31	29	24.98	31	24.95	25.60	-2	4,897	-0.04%
2018/05/29	7	23.09	3	23.15	23.05	4	4,252	0.09%
2018/05/28	6	23.04	0	0.00	23.10	6	4,333	0.14%
2018/05/25	12	22.92	30.6	23.11	22.90	-18.6	4,493	-0.41%
2018/05/24	2	22.30	82	22.43	22.55	-80	4,402	-1.82%
2018/05/23	51	22.09	0	0.00	22.05	51	4,397	1.16%
2018/05/22	45	22.11	0	0.00	22.05	45	4,458	1.01%
2018/05/14	0	0.00	6.8	22.14	22.35	-6.8	4,538	-0.15%
2018/05/11	0	0.00	10	21.85	21.85	-10	4,560	-0.22%
2018/05/10	0	0.00	40	22.03	21.90	-40	4,590	-0.87%
2018/05/09	44	21.81	20	21.90	21.80	24	4,630	0.52%
2018/05/08	28	22.14	9.4	22.20	22.10	18.6	4,632	0.40%
2018/05/07	11	22.24	234	22.56	22.35	-223	4,667	-4.78%	大賣/鉅額交易
2018/05/04	90	22.26	10	22.30	22.20	80	4,662	1.72%
2018/05/03	0	0.00	50	22.32	22.40	-50	4,685	-1.07%
2018/05/02	10	22.20	10	22.11	22.15	0	4,755	0.00%
2018/04/30	80	21.99	10	22.10	22.10	70	4,789	1.46%
2018/04/27	14	21.98	50	22.06	22.05	-36	4,875	-0.74%
2018/04/26	1	22.35	14	22.32	22.10	-13	4,977	-0.26%
2018/04/25	193	22.33	55	22.45	22.35	138	5,028	2.74%	大買/鉅額交易
2018/04/24	51	22.73	47	22.46	22.40	4	5,308	0.08%
2018/04/23	45	23.15	10	23.75	22.85	35	5,385	0.65%
2018/04/20	1	23.30	0	0.00	23.55	1	5,516	0.02%
2018/04/19	0	0.00	41	22.81	23.30	-41	5,648	-0.73%
2018/04/18	45	22.51	155	22.78	22.50	-110	5,700	-1.93%	大賣/鉅額交易
2018/04/17	69	22.27	64	22.18	22.00	5	5,675	0.09%
2018/04/16	30	22.50	5	22.60	22.50	25	5,651	0.44%
2018/04/13	68	22.62	10	22.70	22.85	58	5,658	1.02%
2018/04/12	10	22.70	45	22.99	22.70	-35	5,714	-0.61%
2018/04/11	135	22.83	30	23.05	22.75	105	5,807	1.81%	大買/鉅額交易
2018/04/10	10	23.05	40	23.20	23.35	-30	5,975	-0.50%
2018/04/09	65	22.77	41	23.00	23.20	24	5,937	0.40%
2018/04/03	0	0.00	86	23.08	23.05	-86	5,902	-1.46%
2018/04/02	18.2	22.57	15	22.68	22.45	3.2	5,921	0.05%
2018/03/31	70	22.73	29	22.97	22.90	41	5,933	0.69%
2018/03/30	45	23.01	1	23.30	23.05	44	6,017	0.73%
2018/03/29	0	0.00	1	23.00	23.00	-1	5,981	-0.02%
2018/03/28	20	22.20	26	21.66	22.20	-6	5,851	-0.10%
2018/03/27	5	21.60	0.8	21.65	21.65	4.2	5,824	0.07%
2018/03/26	31	21.31	29	21.45	21.40	2	5,804	0.03%
2018/03/23	14	21.40	13	21.39	21.40	1	5,789	0.02%
2018/03/22	1	22.55	1	22.90	22.30	0	5,800	0.00%
2018/03/21	5	23.04	1	23.20	22.75	4	5,777	0.07%
2018/03/20	4	22.75	9	22.95	23.15	-5	5,721	-0.09%
2018/03/19	3	22.65	0	0.00	22.65	3	5,656	0.05%
2018/03/16	12	23.13	1	23.15	23.00	11	5,682	0.19%
2018/03/15	8	23.50	0	0.00	23.50	8	5,752	0.14%
2018/03/14	0	0.00	1	23.85	23.80	-1	5,802	-0.02%
2018/03/13	100	24.50	105	24.07	24.05	-5	5,946	-0.08%	大賣/
2018/03/12	0	0.00	6	24.31	24.25	-6	6,021	-0.10%
2018/03/09	6	23.60	0	0.00	23.65	6	6,071	0.10%
2018/03/08	4	23.99	3	24.20	23.80	1	6,163	0.02%
2018/03/07	0	0.00	5	23.90	23.45	-5	6,081	-0.08%
2018/03/06	2	23.85	162	23.47	23.85	-160	6,221	-2.57%	大賣/鉅額交易
2018/03/05	4	23.19	125	23.63	22.90	-121	6,385	-1.89%	大賣/鉅額交易
2018/03/01	4	24.15	8	23.79	24.30	-4	6,814	-0.06%
2018/02/27	78	23.64	19	23.95	23.30	59	7,022	0.84%
2018/02/26	15	23.42	0	0.00	23.25	15	7,364	0.20%
2018/02/23	8	23.40	2	23.55	23.15	6	8,447	0.07%
2018/02/22	10	22.80	12	22.94	23.05	-2	8,718	-0.02%
2018/02/21	10	22.45	10	22.45	22.45	0	8,702	0.00%
2018/02/12	0	0.00	1	21.90	21.55	-1	8,672	-0.01%
2018/02/09	0	0.00	1	22.00	21.85	-1	8,696	-0.01%
2018/02/08	14	21.99	18	21.83	22.15	-4	8,781	-0.05%
2018/02/07	0	0.00	2	22.20	21.50	-2	8,779	-0.02%
2018/02/06	52	21.74	20	22.50	21.20	32	8,748	0.37%
2018/02/05	40	22.60	41	22.51	22.95	-1	8,705	-0.01%
2018/02/01	10	23.10	10	23.00	23.10	0	8,940	0.00%
2018/01/31	0	0.00	9	22.65	22.70	-9	9,026	-0.10%
2018/01/30	13	22.95	10	23.25	22.85	3	9,326	0.03%
2018/01/29	15	22.90	0	0.00	22.85	15	9,389	0.16%
2018/01/26	20	23.10	21	23.39	23.20	-1	9,368	-0.01%
2018/01/24	0	0.00	5.1	23.10	23.20	-5.1	9,370	-0.05%
2018/01/23	10	23.30	10.9	23.40	23.10	-0.9	9,438	-0.01%
2018/01/22	11	23.52	15	23.50	23.25	-4	9,375	-0.04%
2018/01/19	5	23.40	0	0.00	23.50	5	9,315	0.05%
2018/01/18	3	23.60	1	23.75	23.55	2	9,269	0.02%
2018/01/17	1	23.30	1	23.25	23.30	0	9,004	0.00%
2018/01/16	12	23.58	35	23.63	23.30	-23	8,980	-0.26%
2018/01/15	6	23.00	3	22.70	23.25	3	8,829	0.03%
2018/01/12	1	21.95	2	22.30	22.20	-1	8,657	-0.01%
2018/01/11	5	21.55	1	21.30	21.30	4	8,558	0.05%
2018/01/10	1	21.15	5	21.20	21.15	-4	8,606	-0.05%
2018/01/09	5	21.80	0	0.00	21.40	5	8,630	0.06%
2018/01/08	2	22.10	4	21.90	21.45	-2	8,685	-0.02%
2018/01/05	13	22.50	16	22.34	22.45	-3	8,670	-0.03%
2018/01/04	25	22.31	25	23.08	23.10	0	8,692	0.00%
2018/01/03	0	0.00	3	21.73	21.70	-3	8,776	-0.03%
2018/01/02	2	21.50	3	21.25	21.30	-1	9,028	-0.01%