台亞 (2340)-台新-松江券商分點個股進出

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
38.30
漲跌
▼0.55
漲幅
-1.42%
成交量
993張
產業
上市半導體類股
883人加入追蹤

立即追蹤
本地時間:14:30

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

台亞 (2340)籌碼相關－台新-松江券商分點個股進出

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

台新-松江券商分點個股進出
台新-松江券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/03	5	39.24	0	0.00	38.30	5	1,723	0.29%
2024/05/02	4	38.85	1	38.85	38.85	3	1,724	0.17%
2024/04/29	2	38.45	0	0.00	39.10	2	1,731	0.12%
2024/04/26	0	0.00	80	38.05	37.80	-80	1,719	-4.65%
2024/04/23	0	0.00	5	37.75	37.60	-5	1,748	-0.29%
2024/04/22	0	0.00	5	37.40	37.10	-5	1,765	-0.28%
2024/04/19	3	37.43	3	38.15	37.40	0	1,756	0.00%
2024/04/17	0.1	39.10	1	39.00	39.20	-1	1,725	-0.06%
2024/04/16	14	38.37	16	38.73	38.35	-2	1,708	-0.12%
2024/04/15	18	39.95	26	40.04	39.80	-8	1,686	-0.47%
2024/04/12	9	41.94	7	40.97	41.40	2	1,656	0.12%
2024/04/11	0	0.00	10	40.15	40.15	-10	1,556	-0.64%
2024/04/09	2	39.85	5	40.00	39.95	-3	1,564	-0.19%
2024/04/08	0	0.00	4	39.45	39.30	-4	1,560	-0.26%
2024/04/02	13	39.85	11	39.99	39.80	2	1,571	0.13%
2024/03/29	0	0.00	2	39.35	39.25	-2	1,559	-0.13%
2024/03/28	1	39.70	1	39.30	39.30	0	1,558	0.00%
2024/03/27	2	39.60	0	0.00	39.25	2	1,557	0.13%
2024/03/26	2	40.75	2	39.65	39.40	0	1,555	0.00%
2024/03/25	2	40.55	0	0.00	40.75	2	1,544	0.13%
2024/03/21	0	0.00	3	39.60	39.80	-3	1,581	-0.19%
2024/03/20	0	39.45	0	0.00	39.15	0	1,598	0.00%
2024/03/18	2.1	39.36	5	39.15	39.70	-3	1,625	-0.18%
2024/03/15	3	39.75	1	39.00	39.00	2	1,621	0.12%
2024/03/14	0	0.00	1	39.90	39.65	-1	1,587	-0.06%
2024/03/13	2	40.58	0	0.00	40.05	2	1,577	0.13%
2024/03/11	44.1	40.99	49	41.28	41.00	-5	1,562	-0.32%
2024/03/08	27	41.61	14	41.11	41.60	13	1,574	0.83%
2024/03/07	19.1	40.99	18	41.19	41.00	1.1	1,568	0.07%
2024/03/06	12.2	42.13	26	42.26	42.10	-13.9	1,551	-0.89%
2024/03/05	35	43.17	10	43.06	43.50	25	1,578	1.58%
2024/03/04	2	40.75	0	0.00	40.80	2	1,466	0.14%
2024/03/01	7	41.19	4	41.40	41.10	3	1,459	0.21%
2024/02/29	1	41.20	2	41.30	42.00	-1	1,466	-0.07%
2024/02/27	0	0.00	2	42.15	42.05	-2	1,483	-0.13%
2024/02/26	0	0.00	12	42.41	42.80	-12	1,544	-0.78%
2024/02/23	4	42.90	0	0.00	42.50	4	1,572	0.25%
2024/02/22	8	43.11	0	0.00	43.10	8	1,584	0.50%
2024/02/21	4	44.06	2	43.90	43.80	2	1,574	0.13%
2024/02/20	0	0.00	6	44.14	43.75	-6	1,580	-0.38%
2024/02/19	12	44.63	8	44.65	44.50	4	1,581	0.25%
2024/02/16	4	44.08	0	0.00	44.50	4	1,585	0.25%
2024/02/02	16	43.07	16	43.11	43.05	0	1,628	0.00%
2024/02/01	0	0.00	30	43.10	43.10	-30	1,645	-1.82%
2024/01/31	0.1	43.75	0	0.00	43.55	0.1	1,653	0.00%
2024/01/29	0	0.00	4	43.85	44.05	-4	1,666	-0.24%
2024/01/24	3	45.10	0	0.00	44.95	3	1,747	0.17%
2024/01/23	2	45.05	0	0.00	45.00	2	1,817	0.11%
2024/01/22	2	45.10	1	44.65	44.65	1	1,844	0.05%
2024/01/19	1	44.15	0	0.00	44.45	1	1,885	0.05%
2024/01/16	16	44.78	18	44.88	44.75	-2	1,946	-0.10%
2024/01/15	2	45.45	0	0.00	45.55	2	1,969	0.10%
2024/01/12	12	45.07	13	45.22	45.05	-1	2,003	-0.05%
2024/01/10	4	45.03	4	44.95	44.95	0	2,103	0.00%
2024/01/09	0	0.00	1.1	45.06	44.80	-1.1	2,202	-0.05%
2024/01/08	0	0.00	1	45.35	45.25	-1	2,237	-0.04%
2024/01/04	5	45.89	5	45.55	45.50	0	2,361	0.00%
2024/01/03	0	0.00	1	45.80	45.60	-1	2,506	-0.04%
2024/01/02	0	0.00	5	46.57	46.55	-5	2,546	-0.20%
2023/12/29	7	47.03	0	0.00	47.10	7	2,622	0.27%
2023/12/27	0	0.00	0.7	47.10	46.95	-0.7	2,673	-0.03%
2023/12/25	0	0.00	2	46.50	46.20	-2	2,711	-0.07%
2023/12/22	0	0.00	2	46.45	46.10	-2	2,737	-0.07%
2023/12/21	3	46.13	0	0.00	46.10	3	2,771	0.11%
2023/12/20	0	0.00	6	46.42	46.50	-6	2,812	-0.21%
2023/12/19	23	46.19	38	46.26	46.20	-15	2,838	-0.53%
2023/12/18	52	47.02	52	47.30	47.00	0	2,862	0.00%
2023/12/15	17	47.82	16	48.18	48.15	1	2,913	0.03%
2023/12/13	0	47.25	2	47.80	46.90	-2	2,981	-0.07%
2023/12/12	1	47.57	3	48.32	47.55	-2	3,024	-0.07%
2023/12/11	0	48.05	2	48.10	47.90	-2	3,197	-0.06%
2023/12/08	0	0.00	1	48.25	47.85	-1	3,413	-0.03%
2023/12/07	0	47.85	0	0.00	47.80	0	3,479	0.00%
2023/12/06	0	48.50	0	0.00	48.20	0	3,529	0.00%
2023/12/05	16.1	48.56	13	48.66	48.40	3.1	3,561	0.09%
2023/12/04	0	0.00	1	50.10	49.65	-1	3,588	-0.03%
2023/12/01	2	49.85	0	0.00	49.40	2	3,726	0.05%
2023/11/30	10	49.76	17	49.90	49.90	-7	3,894	-0.18%
2023/11/29	7	49.12	6	49.05	49.35	1	3,954	0.03%
2023/11/28	13	48.90	13	48.87	49.00	0	4,094	0.00%
2023/11/27	5	48.86	3	48.65	48.20	2	4,118	0.05%
2023/11/24	52	48.40	47	48.80	48.35	5	4,190	0.12%
2023/11/22	2	46.75	0	0.00	47.55	2	4,312	0.05%
2023/11/21	6	46.88	0	0.00	46.90	6	4,302	0.14%
2023/11/20	1	46.45	0	0.00	46.50	1	4,316	0.02%
2023/11/17	1	46.05	1	46.10	46.10	0	4,337	0.00%
2023/11/15	0	0.00	8	45.70	45.60	-8	4,382	-0.18%
2023/11/14	5	45.64	0	0.00	45.70	5	4,420	0.11%
2023/11/10	3	45.50	3	44.98	44.60	0	4,533	0.00%
2023/11/09	52	45.87	45	46.13	45.80	7	4,575	0.15%
2023/11/08	0.1	47.02	2	47.25	46.95	-2	4,633	-0.04%
2023/11/06	0	0.00	13	47.02	47.15	-13	4,801	-0.27%
2023/11/03	22	46.72	25	46.63	46.75	-3	4,847	-0.06%
2023/11/02	9	46.67	7	47.06	46.90	2	4,919	0.04%
2023/11/01	7	46.18	5	45.70	45.70	2	4,993	0.04%
2023/10/31	0	0.00	2	45.10	44.80	-2	5,042	-0.04%
2023/10/30	1	47.05	0	0.00	46.90	1	5,120	0.02%
2023/10/27	2	47.80	7	47.94	47.25	-5	5,187	-0.10%
2023/10/26	1	48.80	5	48.21	48.10	-4	5,322	-0.08%
2023/10/25	0	0.00	1	49.25	49.50	-1	5,425	-0.02%
2023/10/24	27	49.35	30	48.94	49.40	-3	5,755	-0.05%
2023/10/23	0	0.00	1	48.70	48.50	-1	6,152	-0.02%
2023/10/20	4	47.19	0	0.00	47.45	4	6,321	0.06%
2023/10/18	57	48.18	58	48.40	48.20	-1	6,550	-0.02%
2023/10/17	11	49.40	12	49.69	49.30	-1	6,596	-0.02%
2023/10/16	0	0.00	1	48.35	48.30	-1	6,794	-0.01%
2023/10/13	18	49.79	20	49.78	49.80	-2	7,357	-0.03%
2023/10/12	2	49.88	1	50.50	50.40	1	8,013	0.01%
2023/10/11	18	49.53	18	49.74	49.20	0	8,379	0.00%
2023/10/06	73	49.37	67	48.72	49.10	6	8,543	0.07%
2023/10/05	1	48.05	2	48.98	48.90	-1	8,766	-0.01%
2023/10/04	3	47.25	1	46.85	47.30	2	10,054	0.02%
2023/10/03	1	47.90	0	0.00	47.70	1	10,473	0.01%
2023/10/02	4	48.25	3	48.20	48.15	1	11,155	0.01%
2023/09/28	31	47.45	31	47.34	47.45	0	12,046	0.00%
2023/09/27	0	0.00	4	46.95	47.05	-4	12,237	-0.03%
2023/09/26	2	48.08	0	0.00	47.30	2	12,442	0.02%
2023/09/25	8	48.82	4	49.08	48.60	4	12,575	0.03%
2023/09/22	4	47.55	7	47.45	47.80	-3	12,658	-0.02%
2023/09/21	3	47.35	0	0.00	47.15	3	12,811	0.02%
2023/09/20	2	47.85	8	47.73	47.30	-6	13,091	-0.05%
2023/09/19	8.3	48.73	13	49.62	48.30	-4.7	13,853	-0.03%
2023/09/18	1	50.00	1	50.00	50.00	0	14,751	0.00%
2023/09/15	20	50.54	21	50.55	50.40	-1	15,108	-0.01%
2023/09/14	3	50.48	5	51.04	51.40	-2	15,231	-0.01%
2023/09/13	41	49.68	42	50.35	49.60	-1	15,111	-0.01%
2023/09/12	2	50.05	3	50.10	50.00	-1	14,922	-0.01%
2023/09/11	36	49.13	28	48.82	48.90	8	14,856	0.05%
2023/09/08	26	49.88	26	49.04	49.10	0	14,827	0.00%
2023/09/07	5	50.32	1	49.45	49.45	4	14,814	0.03%
2023/09/06	75	50.63	79	50.91	50.50	-4	14,803	-0.03%
2023/09/05	18	50.32	22	50.85	51.00	-4	14,632	-0.03%
2023/09/04	4	48.58	15	48.16	48.10	-11	14,442	-0.08%
2023/09/01	18	50.26	41	50.83	50.20	-23	14,339	-0.16%
2023/08/31	35	48.87	35	48.72	49.05	0	14,215	0.00%
2023/08/30	56	49.23	54	49.42	49.20	2	14,254	0.01%
2023/08/29	7	49.28	7	48.42	49.60	0	14,161	0.00%
2023/08/28	9	47.12	4	46.69	46.80	5	13,961	0.04%
2023/08/25	0	0.00	2	48.00	48.05	-2	13,914	-0.01%
2023/08/24	1	48.70	1	48.50	48.25	0	13,895	0.00%
2023/08/23	0	0.00	2	48.28	48.40	-2	13,859	-0.01%
2023/08/22	26	47.88	17	48.04	47.60	9	13,827	0.07%
2023/08/21	5.3	48.67	2	48.60	48.45	3.3	13,785	0.02%
2023/08/18	33	48.80	15	48.79	48.10	18	13,768	0.13%
2023/08/17	7	49.16	2	49.48	49.35	5	13,716	0.04%
2023/08/16	11	48.50	8	48.48	48.65	3	13,666	0.02%
2023/08/15	14	48.67	16	49.02	49.50	-2	13,569	-0.01%
2023/08/14	31	47.64	33	47.75	47.60	-2	13,488	-0.01%
2023/08/11	20	48.77	44	49.00	48.70	-24	13,417	-0.18%
2023/08/10	36	49.21	34	49.94	49.10	2	13,362	0.01%
2023/08/09	22	51.10	23	50.50	51.30	-1	13,247	-0.01%
2023/08/08	8	51.13	3	51.07	51.20	5	13,188	0.04%
2023/08/07	8	50.62	0	0.00	50.60	8	13,114	0.06%
2023/08/04	2	50.80	10	50.94	51.30	-8	13,008	-0.06%
2023/08/02	17.1	51.91	19	53.01	52.00	-1.9	12,926	-0.02%
2023/08/01	48	53.20	48	53.19	53.20	0	12,783	0.00%
2023/07/31	1	53.80	43	54.11	53.90	-42	12,688	-0.33%
2023/07/28	6	52.85	63	52.82	53.20	-57	12,507	-0.46%
2023/07/27	15	53.95	37	53.59	53.00	-22	12,373	-0.18%
2023/07/26	65	55.61	26	54.67	54.70	39	12,012	0.32%
2023/07/25	6	55.00	10	54.52	54.20	-4	11,587	-0.03%
2023/07/24	18	53.73	18	53.33	53.50	0	11,384	0.00%
2023/07/21	39	52.66	48	53.50	53.10	-9	11,262	-0.08%
2023/07/20	6	53.20	13	53.65	53.50	-7	11,164	-0.06%
2023/07/19	14.1	54.17	6	54.68	53.20	8.1	11,038	0.07%
2023/07/18	21	54.38	38	56.80	53.30	-17	10,768	-0.16%
2023/07/17	46	56.24	30	55.58	57.30	16	10,186	0.16%
2023/07/14	47	53.47	25	53.38	53.70	22	9,505	0.23%
2023/07/13	12	51.99	19	52.13	51.00	-7	9,074	-0.08%
2023/07/12	13	50.98	10	50.77	50.60	3	8,779	0.03%
2023/07/11	92	53.36	51	53.49	51.50	41	8,502	0.48%
2023/07/10	11	49.00	27	51.61	52.10	-16	7,151	-0.22%
2023/07/07	133	47.78	122	47.83	47.45	11	6,714	0.16%	大買/大賣/
2023/07/06	39	48.42	76	49.17	50.00	-37	6,010	-0.62%
2023/07/05	25	45.91	16	45.93	45.50	9	5,113	0.18%
2023/07/04	10	45.03	5	45.14	45.40	5	4,913	0.10%
2023/07/03	27	44.51	44	44.64	44.45	-17	4,714	-0.36%
2023/06/30	10	43.51	5	44.13	44.25	5	4,562	0.11%
2023/06/29	31	43.39	12	43.30	43.35	19	4,455	0.43%
2023/06/28	34	44.45	34	44.93	43.65	0	4,366	0.00%
2023/06/27	123	45.37	108	45.39	44.80	15	4,307	0.35%	大買/大賣/
2023/06/26	14	47.21	73	47.81	48.70	-59	3,701	-1.59%
2023/06/21	6	43.06	33	43.25	44.30	-27	2,798	-0.96%
2023/06/20	48	40.08	51.6	39.52	40.30	-3.6	2,432	-0.15%
2023/06/19	15	38.04	67	38.47	38.80	-52	2,247	-2.31%
2023/06/16	22	37.49	0	0.00	37.45	22	2,185	1.01%
2023/06/15	53	37.85	23	37.84	37.85	30	2,158	1.39%
2023/06/14	23	38.26	60	38.22	38.30	-37	2,150	-1.72%
2023/06/13	103	38.02	88	37.84	37.75	15	2,123	0.71%	大買/
2023/06/12	38	38.18	14	38.12	38.25	24	2,097	1.14%
2023/06/09	2	37.20	11	37.46	37.50	-9	2,049	-0.44%
2023/06/08	35	37.27	28	37.37	37.00	7	2,061	0.34%
2023/06/07	15	37.85	1	37.70	37.70	14	2,073	0.68%
2023/06/06	41	38.22	58	38.20	38.25	-17	2,072	-0.82%
2023/06/05	14	38.24	30	38.03	37.80	-16	2,059	-0.78%
2023/06/02	26	36.76	3	36.73	36.70	23	2,001	1.15%
2023/06/01	16	36.40	10	36.55	36.65	6	2,022	0.30%
2023/05/31	3	36.80	10	36.80	36.85	-7	2,079	-0.34%
2023/05/30	1	36.55	13	36.42	36.35	-12	2,197	-0.55%
2023/05/29	7	36.26	9	36.24	36.30	-2	2,223	-0.09%
2023/05/26	36	35.58	16	35.52	35.60	20	2,240	0.89%
2023/05/25	2	36.25	0	0.00	35.80	2	2,268	0.09%
2023/05/24	2	36.00	1	36.10	36.30	1	2,297	0.04%
2023/05/23	6	36.23	5	36.18	36.25	1	2,336	0.04%
2023/05/22	7	35.84	0	0.00	35.95	7	2,408	0.29%
2023/05/19	3	35.73	10	35.65	35.60	-7	2,411	-0.29%
2023/05/18	11	35.39	0	0.00	35.60	11	2,423	0.45%
2023/05/17	15	35.45	15	35.42	35.45	0	2,423	0.00%
2023/05/16	2	35.60	3	35.42	35.60	-1	2,424	-0.04%
2023/05/12	17	34.44	19	34.06	34.30	-2	2,438	-0.08%
2023/05/11	17	34.44	19	34.06	33.80	-2	2,447	-0.08%
2023/05/09	6	34.56	5	34.65	34.55	1	2,445	0.04%
2023/05/08	1	35.70	0	0.00	35.15	1	2,453	0.04%
2023/05/05	2	35.45	1	35.45	35.50	1	2,471	0.04%
2023/05/04	0	0.00	1	35.05	35.20	-1	2,509	-0.04%
2023/05/03	1	34.85	0	0.00	35.10	1	2,567	0.04%
2023/04/28	0	0.00	1	35.10	35.10	-1	2,645	-0.04%
2023/04/27	0	0.00	1	34.95	34.75	-1	2,652	-0.04%
2023/04/26	26.1	34.36	25	33.92	34.40	1.1	2,646	0.04%
2023/04/25	16	34.66	10	35.50	34.35	6	2,631	0.23%
2023/04/24	32	35.88	32	35.95	35.90	0	2,590	0.00%
2023/04/21	3	36.30	3	36.20	36.15	0	2,575	0.00%
2023/04/20	11	37.02	41	37.23	37.00	-30	2,548	-1.18%
2023/04/19	21	37.91	0	0.00	37.75	21	2,530	0.83%
2023/04/18	2	38.33	26	38.57	38.05	-24	2,503	-0.96%
2023/04/17	34	38.09	0	0.00	38.15	34	2,508	1.36%
2023/04/14	0	0.00	15	38.50	38.45	-15	2,479	-0.61%
2023/04/13	21.1	38.55	13	38.53	38.40	8.1	2,464	0.33%
2023/04/12	28	38.86	2	38.85	38.90	26	2,446	1.06%
2023/04/11	4	39.01	1	39.00	39.00	3	2,438	0.12%
2023/04/10	1	38.85	3	38.80	38.75	-2	2,438	-0.08%
2023/04/07	1	39.25	0	0.00	39.40	1	2,418	0.04%
2023/04/06	0	0.00	4	39.51	39.55	-4	2,410	-0.17%
2023/03/31	0	0.00	1	39.20	38.80	-1	2,381	-0.04%
2023/03/30	4	38.88	3	38.92	38.70	1	2,365	0.04%
2023/03/29	31.1	38.73	46	38.87	38.60	-14.9	2,351	-0.63%
2023/03/28	144.1	39.85	124	40.29	39.70	20.1	2,267	0.89%	大買/大賣/
2023/03/27	8	39.94	30.2	40.81	41.50	-22.2	2,000	-1.11%
2023/03/24	6	39.20	3	38.62	38.95	3	1,781	0.17%
2023/03/23	1	38.15	1	37.95	38.00	0	1,716	0.00%
2023/03/22	0.2	37.25	1	37.65	37.60	-0.8	1,713	-0.05%
2023/03/21	1	37.35	1	37.20	37.20	0	1,709	0.00%
2023/03/20	0	0.00	1	37.35	37.25	-1	1,729	-0.06%
2023/03/16	1	36.85	5	36.44	36.35	-4	1,761	-0.23%
2023/03/15	0	0.00	1	37.60	37.00	-1	1,797	-0.06%
2023/03/14	33	37.12	32	36.85	37.00	1	1,868	0.05%
2023/03/13	0	0.00	12	36.31	37.30	-12	1,963	-0.61%
2023/03/10	18	37.44	7	37.85	37.40	11	1,995	0.55%
2023/03/09	4	38.55	4	38.38	38.15	0	2,020	0.00%
2023/03/08	10	38.52	2	38.35	38.45	8	2,027	0.39%
2023/03/07	2	38.05	33	38.21	38.15	-31	2,013	-1.54%
2023/03/06	16	37.36	0	0.00	37.55	16	2,009	0.80%
2023/03/03	17	37.63	1	37.95	37.60	16	2,013	0.79%
2023/03/02	6	39.00	4	38.74	38.45	2	2,013	0.10%
2023/03/01	3	37.80	3	37.38	37.90	0	2,128	0.00%
2023/02/24	25	37.63	30	37.63	37.60	-5	2,191	-0.23%
2023/02/23	0	0.00	36	37.73	38.10	-36	2,218	-1.62%
2023/02/22	34	37.47	34	37.50	37.45	0	2,305	0.00%
2023/02/21	16	38.43	13	38.60	38.45	3	2,324	0.13%
2023/02/20	10	38.96	5	38.35	39.00	5	2,431	0.21%
2023/02/17	10	37.58	1	37.70	37.75	9	2,523	0.36%
2023/02/16	1	37.60	1	37.35	37.60	0	2,620	0.00%
2023/02/15	5	36.80	4	36.85	36.65	1	2,639	0.04%
2023/02/14	10	37.23	1	37.40	37.05	9	2,649	0.34%
2023/02/13	2	36.53	0	0.00	36.50	2	2,674	0.07%
2023/02/10	4	36.81	0	0.00	36.30	4	2,691	0.15%
2023/02/09	1	37.25	0	0.00	37.25	1	2,688	0.04%
2023/02/08	1	37.55	0	0.00	37.55	1	2,710	0.04%
2023/02/06	1	37.25	6	37.57	37.10	-5	2,716	-0.18%
2023/02/03	20	38.01	20	38.00	37.95	0	2,713	0.00%
2023/02/02	2	38.45	7	38.56	38.35	-5	2,707	-0.18%
2023/02/01	21	37.90	29	37.81	37.90	-8	2,694	-0.30%
2023/01/31	23	36.89	3	37.48	38.00	20	2,665	0.75%
2023/01/30	0	0.00	1	36.60	36.35	-1	2,626	-0.04%
2023/01/17	4	35.20	1	34.95	35.30	3	2,624	0.11%
2023/01/16	1	34.60	0	0.00	34.65	1	2,630	0.04%
2023/01/13	2	34.85	0	0.00	34.30	2	2,642	0.08%
2023/01/12	0	0.00	4	35.01	35.00	-4	2,701	-0.15%
2023/01/10	0	0.00	3	35.33	35.00	-3	2,729	-0.11%
2023/01/09	0	0.00	4	34.94	35.10	-4	2,749	-0.15%
2023/01/06	6	34.32	1	34.40	34.50	5	2,763	0.18%
2023/01/05	12	35.00	2	35.10	34.00	10	2,815	0.36%
2023/01/03	1	34.15	1	34.15	34.00	0	2,855	0.00%
2022/12/30	1	33.85	0	0.00	33.75	1	2,863	0.03%
2022/12/29	1	33.65	0	0.00	33.85	1	2,870	0.03%
2022/12/28	3	34.72	0	0.00	34.20	3	2,889	0.10%
2022/12/27	0	0.00	1	35.40	35.25	-1	2,898	-0.03%
2022/12/26	1	35.00	0	0.00	34.90	1	2,914	0.03%
2022/12/22	0	0.00	20	35.23	35.00	-20	3,008	-0.66%
2022/12/21	15	34.81	16	35.08	34.70	-1	3,068	-0.03%
2022/12/20	22	35.22	2	36.00	35.10	20	3,112	0.64%
2022/12/16	1	36.45	21	36.39	36.15	-20	3,214	-0.62%
2022/12/15	20	36.75	51	36.74	36.75	-31	3,208	-0.97%
2022/12/14	50	36.43	26	36.55	36.55	24	3,212	0.75%
2022/12/13	58	35.91	32	36.05	35.85	26	3,212	0.81%
2022/12/12	1	35.70	1	36.05	36.00	0	3,228	0.00%
2022/12/09	32	36.25	47	36.61	36.25	-15	3,227	-0.46%
2022/12/08	3	36.58	2	36.65	36.50	1	3,232	0.03%
2022/12/07	4	37.28	7	37.24	36.85	-3	3,243	-0.09%
2022/12/06	23	38.24	96	39.01	37.85	-73	3,268	-2.23%
2022/12/05	120	39.11	33	38.53	39.40	87	3,330	2.61%	大買/
2022/12/02	30	38.30	31	37.81	38.30	-1	3,271	-0.03%
2022/12/01	27	37.71	19	37.43	37.75	8	3,249	0.25%
2022/11/30	0	0.00	26	36.69	36.95	-26	3,250	-0.80%
2022/11/29	27	36.41	2	36.58	36.60	25	3,294	0.76%
2022/11/28	2	36.63	23	36.35	36.75	-21	3,316	-0.63%
2022/11/25	41	36.60	63	36.73	36.65	-22	3,316	-0.66%
2022/11/24	53	36.61	33	36.40	36.65	20	3,290	0.61%
2022/11/23	69	36.73	128	36.98	36.60	-59	3,246	-1.82%	大賣/
2022/11/22	1	37.15	3	38.20	38.70	-2	3,034	-0.07%
2022/11/21	64	37.61	64	37.74	37.60	0	2,956	0.00%
2022/11/18	70	38.77	2	38.55	38.10	68	2,923	2.33%
2022/11/17	6	37.54	6	37.25	37.75	0	2,822	0.00%
2022/11/16	21	37.40	121	37.56	37.40	-100	2,798	-3.57%	大賣/
2022/11/15	120	36.81	42	36.79	37.00	78	2,721	2.87%	大買/
2022/11/14	42	35.26	6	35.89	36.20	36	2,624	1.37%
2022/11/11	24	34.04	24	34.00	34.05	0	2,554	0.00%
2022/11/10	0	0.00	22	34.14	33.85	-22	2,585	-0.85%
2022/11/09	22	33.99	2	33.95	34.15	20	2,602	0.77%
2022/11/08	41	33.23	54	33.52	33.10	-13	2,621	-0.50%
2022/11/07	62	33.33	62	33.38	33.30	0	2,663	0.00%
2022/11/04	13	33.39	1	33.30	33.40	12	2,673	0.45%
2022/11/03	2	32.25	3	32.65	32.80	-1	2,673	-0.04%
2022/11/02	2	32.35	8	32.19	32.15	-6	2,690	-0.22%
2022/11/01	0	0.00	3	31.98	32.05	-3	2,770	-0.11%
2022/10/31	0	0.00	7	31.26	31.65	-7	2,788	-0.25%
2022/10/28	50	30.80	41	30.83	30.80	9	2,827	0.32%
2022/10/27	3	31.63	1	31.55	31.90	2	2,837	0.07%
2022/10/26	1	30.60	10	30.71	30.75	-9	2,872	-0.31%
2022/10/25	11	30.84	5	31.50	30.75	6	2,887	0.21%
2022/10/24	38	31.64	33	31.65	31.55	5	2,901	0.17%
2022/10/21	2	31.48	1	31.70	31.40	1	2,936	0.03%
2022/10/20	9	31.46	5	31.55	31.25	4	2,974	0.13%
2022/10/19	1	32.35	1	32.75	32.25	0	2,972	0.00%
2022/10/18	26	32.36	27	32.34	32.35	-1	3,008	-0.03%
2022/10/17	26	31.84	21	30.80	32.15	5	3,099	0.16%
2022/10/14	5	31.80	10	31.53	31.65	-5	3,210	-0.16%
2022/10/13	8	30.80	14	31.01	30.50	-6	3,314	-0.18%
2022/10/12	102	32.44	129	31.94	32.10	-27	3,364	-0.80%	大買/大賣/
2022/10/11	11	32.72	2	32.85	32.55	9	3,409	0.26%
2022/10/07	4	34.13	2	33.95	33.95	2	3,474	0.06%
2022/10/06	0	0.00	1	34.40	34.45	-1	3,522	-0.03%
2022/10/05	1	34.35	1	34.10	34.10	0	3,615	0.00%
2022/10/04	24	33.97	23	33.60	34.00	1	3,647	0.03%
2022/10/03	5	33.01	2	33.33	33.45	3	3,676	0.08%
2022/09/30	7	32.28	3	32.38	33.60	4	3,801	0.11%
2022/09/29	30	32.60	29	32.55	32.55	1	3,888	0.03%
2022/09/28	53	31.82	60	32.36	31.60	-7	3,954	-0.18%
2022/09/27	9	33.11	2	33.25	33.40	7	4,109	0.17%
2022/09/26	25	34.02	27	33.14	32.50	-2	4,227	-0.05%
2022/09/23	5	36.45	2	35.90	36.00	3	4,334	0.07%
2022/09/22	13	36.07	5	36.43	36.45	8	4,518	0.18%
2022/09/21	4	36.78	2	36.65	36.65	2	4,602	0.04%
2022/09/20	11	37.05	10	36.95	36.75	1	4,740	0.02%
2022/09/19	52	36.40	44	36.33	36.45	8	4,946	0.16%
2022/09/16	0	0.00	6	36.67	37.05	-6	5,434	-0.11%
2022/09/15	34	36.83	25	36.84	36.70	9	5,680	0.16%
2022/09/14	6	36.43	1	36.65	37.30	5	5,910	0.08%
2022/09/13	14	38.19	10	37.94	37.50	4	6,074	0.07%
2022/09/12	9	38.74	17	38.97	38.40	-8	6,270	-0.13%
2022/09/08	2	35.90	25	35.91	36.40	-23	6,348	-0.36%
2022/09/07	60	35.74	10	35.68	35.60	50	6,623	0.75%
2022/09/06	25	36.21	79	36.12	36.20	-54	6,747	-0.80%
2022/09/05	18.1	37.26	24	37.18	37.15	-5.9	6,876	-0.09%
2022/09/02	1	38.20	121	38.20	38.50	-120	7,001	-1.71%	大賣/鉅額交易
2022/09/01	4	38.76	2	38.75	38.75	2	7,237	0.03%
2022/08/31	1	38.95	1	39.25	39.30	0	7,731	0.00%
2022/08/30	4	39.05	9	39.08	39.10	-5	7,886	-0.06%
2022/08/29	10	38.61	1	38.60	38.60	9	8,184	0.11%
2022/08/26	3	40.02	2	39.80	39.80	1	8,492	0.01%
2022/08/25	31	39.93	2	39.93	39.80	29	9,188	0.32%
2022/08/24	4	39.61	1	40.05	39.40	3	10,137	0.03%
2022/08/23	4	39.70	4	39.78	39.75	0	11,077	0.00%
2022/08/22	40	40.27	30	40.17	40.10	10	11,237	0.09%
2022/08/19	29	41.66	31	41.72	41.60	-2	11,193	-0.02%
2022/08/18	12	41.11	8	41.27	41.35	4	11,158	0.04%
2022/08/17	1	40.55	7	40.91	41.60	-6	11,152	-0.05%
2022/08/16	32	40.84	25	40.78	40.70	7	11,130	0.06%
2022/08/15	28.1	40.86	38	41.12	40.80	-9.9	11,143	-0.09%
2022/08/12	121	40.58	4	40.60	41.20	117	11,166	1.05%	大買/鉅額交易
2022/08/11	2	39.90	3	39.70	39.70	-1	11,140	-0.01%
2022/08/10	5	39.11	9	39.04	38.90	-4	11,184	-0.04%
2022/08/09	8	39.99	1	39.95	39.65	7	11,203	0.06%
2022/08/08	26	39.90	51	39.27	40.05	-25	11,223	-0.22%
2022/08/05	5	39.75	1	39.75	39.85	4	11,343	0.04%
2022/08/04	84	38.87	84	38.46	39.10	0	11,348	0.00%
2022/08/03	21	38.80	17	38.80	38.75	4	11,312	0.04%
2022/08/02	11	38.99	5	39.50	39.20	6	11,308	0.05%
2022/08/01	12	41.12	0	0.00	40.70	12	11,288	0.11%
2022/07/29	11	41.08	1	41.20	41.15	10	11,289	0.09%
2022/07/28	40	40.35	40	40.71	40.30	0	11,278	0.00%
2022/07/27	23	40.84	22	40.54	40.85	1	11,250	0.01%
2022/07/26	52	41.15	54	41.08	41.10	-2	11,223	-0.02%
2022/07/25	4	42.09	11	41.81	41.80	-7	11,202	-0.06%
2022/07/22	20	42.83	19	43.42	42.40	1	11,193	0.01%
2022/07/21	4	42.21	19	42.37	43.45	-15	11,161	-0.13%
2022/07/20	10	44.40	3	44.40	44.40	7	11,102	0.06%
2022/07/19	11	43.70	2	44.15	43.80	9	11,091	0.08%
2022/07/18	14	42.58	20	42.86	43.25	-6	11,075	-0.05%
2022/07/15	18	42.00	4	42.23	41.85	14	11,042	0.13%
2022/07/14	6	41.24	11	41.44	41.65	-5	11,009	-0.05%
2022/07/13	52	40.98	41	41.07	40.80	11	11,000	0.10%
2022/07/12	6	39.86	9	39.50	40.45	-3	10,947	-0.03%
2022/07/11	9	40.79	2	40.55	40.55	7	10,942	0.06%
2022/07/08	8	40.45	25	40.51	40.85	-17	10,944	-0.16%
2022/07/07	20	39.33	22	39.26	40.05	-2	10,860	-0.02%
2022/07/06	33	39.13	43	39.25	39.05	-10	10,826	-0.09%
2022/07/05	34	40.19	34	40.38	40.20	0	10,868	0.00%
2022/07/04	32	39.09	22	39.19	38.85	10	10,705	0.09%
2022/07/01	27	41.10	38	41.93	39.90	-11	10,667	-0.10%
2022/06/30	13	43.83	48	42.99	42.70	-35	10,524	-0.33%
2022/06/29	40	46.21	31	46.17	46.15	9	10,373	0.09%
2022/06/28	39	47.75	37	48.04	47.10	2	10,326	0.02%
2022/06/27	18	48.89	36	48.97	48.65	-18	10,273	-0.18%
2022/06/24	76	49.08	57	49.24	48.80	19	10,231	0.19%
2022/06/23	36	47.43	61	47.18	48.50	-25	9,794	-0.26%
2022/06/22	52	47.46	129	47.61	46.75	-77	9,687	-0.79%	大賣/
2022/06/21	137	47.53	14	47.46	48.60	123	9,599	1.28%	大買/鉅額交易
2022/06/20	43	46.51	17	46.61	45.80	26	9,709	0.27%
2022/06/17	23	46.38	132	46.29	46.80	-109	9,488	-1.15%	大賣/鉅額交易
2022/06/16	49	48.00	46	48.40	47.15	3	9,363	0.03%
2022/06/15	30	47.65	24	47.57	47.35	6	9,158	0.07%
2022/06/14	62	47.88	46	47.03	48.40	16	9,169	0.17%
2022/06/13	16	48.57	6	48.55	48.10	10	9,114	0.11%
2022/06/10	20	50.26	4	50.05	50.60	16	9,056	0.18%
2022/06/09	14	50.52	155	50.48	50.50	-141	8,894	-1.59%	大賣/鉅額交易
2022/06/08	12	48.97	3	48.95	48.70	9	8,469	0.11%
2022/06/07	32	49.02	39	48.84	48.80	-7	8,479	-0.08%
2022/06/06	21	50.49	6	50.60	50.00	15	8,288	0.18%
2022/06/02	335	51.48	119	51.41	50.60	216	8,129	2.66%	大買/大賣/鉅額交易
2022/06/01	59	50.27	14	50.14	50.00	45	7,600	0.59%
2022/05/31	40	49.57	38	48.03	50.30	2	6,714	0.03%
2022/05/30	2	44.45	9	45.11	45.80	-7	5,834	-0.12%
2022/05/27	0	0.00	1	43.40	43.65	-1	5,739	-0.02%
2022/05/26	11	42.92	11	43.20	43.00	0	5,817	0.00%
2022/05/25	2	42.90	3	43.15	43.20	-1	5,965	-0.02%
2022/05/24	8	42.54	17	43.11	42.45	-9	6,230	-0.14%
2022/05/23	15	43.58	46	43.77	43.55	-31	6,396	-0.48%
2022/05/20	44	44.04	39	44.00	44.05	5	6,548	0.08%
2022/05/19	12	42.60	12	43.13	43.55	0	6,553	0.00%
2022/05/18	35	43.68	21	43.63	43.50	14	6,682	0.21%
2022/05/17	11	42.42	7	42.23	43.10	4	6,691	0.06%
2022/05/16	69	41.94	84	41.76	41.90	-15	6,777	-0.22%
2022/05/13	41	42.13	19	42.05	41.95	22	6,828	0.32%
2022/05/12	4	40.25	18	40.45	39.65	-14	6,808	-0.21%
2022/05/11	15	41.02	35	40.89	40.85	-20	6,905	-0.29%
2022/05/10	0	0.00	1	41.50	41.50	-1	7,104	-0.01%
2022/05/09	24	40.99	30	40.91	40.75	-6	7,344	-0.08%
2022/05/06	9	41.34	11	41.82	42.25	-2	7,460	-0.03%
2022/05/05	10	42.70	22	42.70	42.65	-12	7,665	-0.16%
2022/05/04	11	42.45	1	42.65	42.45	10	7,867	0.13%
2022/05/03	6	41.65	1	41.90	41.95	5	8,044	0.06%
2022/04/29	21	41.84	20	42.58	41.55	1	8,241	0.01%
2022/04/28	0	0.00	15	42.02	42.20	-15	8,432	-0.18%
2022/04/27	1	40.85	11	41.45	41.85	-10	8,699	-0.11%
2022/04/26	51	42.32	51	42.39	42.25	0	8,838	0.00%
2022/04/25	4	41.49	2	42.50	42.10	2	9,042	0.02%
2022/04/22	27	43.81	53	44.22	43.55	-26	9,409	-0.28%
2022/04/21	11	45.97	31	45.71	45.45	-20	9,586	-0.21%
2022/04/20	1	45.85	1	46.25	46.35	0	9,805	0.00%
2022/04/19	11	45.88	1	46.25	45.50	10	10,088	0.10%
2022/04/18	5	45.43	26	45.34	45.30	-21	10,580	-0.20%
2022/04/15	15	46.11	42	45.62	45.50	-27	10,885	-0.25%
2022/04/14	22	46.70	3	47.25	47.00	19	11,347	0.17%
2022/04/13	48	46.34	12	46.88	47.05	36	11,752	0.31%
2022/04/12	53	45.62	40	45.35	45.75	13	12,277	0.11%
2022/04/11	31	46.68	74	45.92	45.75	-43	13,037	-0.33%
2022/04/08	49	48.15	24	48.11	48.00	25	13,488	0.19%
2022/04/07	41	49.51	22	48.96	48.15	19	14,407	0.13%
2022/04/06	3	49.57	17	49.60	49.65	-14	15,531	-0.09%
2022/04/01	17	50.51	1	50.40	50.40	16	16,793	0.10%
2022/03/31	1	51.70	33	51.48	51.30	-32	19,660	-0.16%
2022/03/30	59	52.31	43	52.43	52.00	16	20,665	0.08%
2022/03/29	12	52.75	6	52.87	53.00	6	21,925	0.03%
2022/03/28	11	51.25	22	51.67	51.90	-11	22,116	-0.05%
2022/03/25	3	51.50	9	52.19	52.40	-6	22,363	-0.03%
2022/03/24	66	51.08	48	50.94	51.10	18	22,424	0.08%
2022/03/23	67	52.42	17	53.19	52.40	50	22,703	0.22%
2022/03/22	36	50.96	57	50.89	51.10	-21	22,945	-0.09%
2022/03/21	66	51.07	37	51.38	51.10	29	24,027	0.12%
2022/03/18	35	50.16	9.2	50.88	51.60	25.8	25,459	0.10%
2022/03/17	20	49.57	11	50.35	50.50	9	26,729	0.03%
2022/03/16	32	48.30	28	48.64	48.35	4	26,812	0.01%
2022/03/15	40	47.90	64	48.29	47.80	-24	27,012	-0.09%
2022/03/14	5	49.95	2	50.15	50.00	3	27,261	0.01%
2022/03/11	44	49.51	44	49.36	49.60	0	27,802	0.00%
2022/03/10	29	50.10	4	50.70	50.50	25	28,360	0.09%
2022/03/09	10	49.40	5	49.25	49.60	5	28,893	0.02%
2022/03/08	47	49.21	37	49.92	49.10	10	30,203	0.03%
2022/03/07	18	50.43	33	50.29	50.40	-15	30,733	-0.05%
2022/03/04	23	52.92	55	52.60	52.40	-32	31,520	-0.10%
2022/03/03	73	53.74	67	53.63	53.80	6	32,830	0.02%
2022/03/02	61	53.36	49	53.01	53.70	12	33,938	0.04%
2022/03/01	5	53.00	5	53.70	53.40	0	35,137	0.00%
2022/02/25	102	52.78	85	52.61	52.30	17	37,255	0.05%	大買/
2022/02/24	56	53.82	48	53.49	52.60	8	40,766	0.02%
2022/02/23	7	56.40	28	56.14	56.60	-21	42,878	-0.05%
2022/02/22	64	54.71	82	54.97	54.80	-18	43,918	-0.04%
2022/02/21	8	56.36	20	56.33	56.40	-12	45,811	-0.03%
2022/02/18	25	56.37	22	56.92	57.20	3	46,154	0.01%
2022/02/17	38	57.67	30	57.60	57.50	8	46,513	0.02%
2022/02/16	28	58.06	27	58.26	58.00	1	47,318	0.00%
2022/02/15	45	57.78	28	57.86	57.30	17	47,641	0.04%
2022/02/14	38	57.46	33	57.74	57.20	5	47,884	0.01%
2022/02/11	14	60.26	11	60.17	60.50	3	48,076	0.01%
2022/02/10	48	60.01	65	60.38	59.80	-17	48,477	-0.04%
2022/02/09	39	60.73	33	59.94	60.80	6	48,567	0.01%
2022/02/08	27	59.44	6	59.58	59.70	21	48,745	0.04%
2022/02/07	34.1	58.36	7	58.20	60.00	27.1	49,269	0.05%
2022/01/26	3	58.57	2	59.50	58.40	1	49,721	0.00%
2022/01/25	29.1	59.04	37	59.52	58.70	-8	50,911	-0.02%
2022/01/24	7	59.90	15	59.89	61.00	-8	51,498	-0.02%
2022/01/21	42	60.14	36	60.57	59.80	6	52,429	0.01%
2022/01/20	49	61.86	51	61.53	62.00	-2	53,055	0.00%
2022/01/19	4	61.63	20	61.03	61.00	-16	53,683	-0.03%
2022/01/18	42	61.98	90	62.06	61.60	-48	54,666	-0.09%
2022/01/17	85	63.47	25	63.49	63.20	60	55,207	0.11%
2022/01/14	19	61.23	20	61.58	61.40	-1	55,154	0.00%
2022/01/13	69.1	61.91	121	62.14	61.60	-51.9	55,372	-0.09%	大賣/
2022/01/12	53	63.02	32	63.11	62.80	21	55,322	0.04%
2022/01/11	51	63.65	33	63.47	63.40	18	55,071	0.03%
2022/01/10	67	65.00	74	65.21	66.50	-7	54,632	-0.01%
2022/01/07	32	66.02	54	66.35	65.50	-22	54,392	-0.04%
2022/01/06	10	68.61	20	69.09	69.00	-10	53,960	-0.02%
2022/01/05	11	69.03	28	69.70	68.50	-17	53,581	-0.03%
2022/01/04	100	71.36	97	72.24	70.30	3	53,064	0.01%
2022/01/03	51	71.22	41	71.28	70.50	10	52,246	0.02%
2021/12/30	49.1	71.67	86.9	71.27	71.10	-37.9	51,688	-0.07%
2021/12/29	30	77.49	20.1	77.22	74.60	9.9	50,773	0.02%
2021/12/28	40	78.43	39	78.60	78.80	1	49,592	0.00%
2021/12/27	49.1	77.20	49.3	77.11	79.40	-0.1	48,366	0.00%
2021/12/24	36	71.53	44.7	71.79	73.20	-8.7	45,544	-0.02%
2021/12/23	29	65.79	33	66.49	66.60	-4	44,612	-0.01%
2021/12/22	16	61.71	6	61.73	60.60	10	43,443	0.02%
2021/12/21	8	60.41	7	60.89	60.70	1	43,194	0.00%
2021/12/20	17	60.17	19	60.23	59.50	-2	43,139	0.00%
2021/12/17	47	60.50	80	60.21	59.90	-33	43,014	-0.08%
2021/12/16	30	61.07	27	61.34	60.80	3	42,667	0.01%
2021/12/15	35.4	60.54	24	60.93	60.20	11.4	42,222	0.03%
2021/12/14	70.5	62.10	55.7	62.91	58.80	14.8	41,165	0.04%
2021/12/13	52.7	61.78	51	62.43	65.10	1.7	39,739	0.00%
2021/12/10	28	57.92	17	58.51	59.20	11	38,546	0.03%
2021/12/09	16.1	58.10	30	58.61	58.40	-13.9	38,445	-0.04%
2021/12/08	46.2	57.69	32	58.11	57.80	14.2	38,359	0.04%
2021/12/07	35	59.25	63	58.40	57.30	-28	38,225	-0.07%
2021/12/06	29	59.96	42	60.19	60.10	-13	38,178	-0.03%
2021/12/03	66	59.80	55	60.17	58.80	11	38,406	0.03%
2021/12/02	69	60.10	52	60.41	58.90	17	38,061	0.04%
2021/12/01	27	59.21	16	59.04	59.30	11	37,228	0.03%
2021/11/30	86	58.71	78	59.18	58.40	8	36,781	0.02%
2021/11/29	57	57.30	60	57.20	58.10	-3	36,132	-0.01%
2021/11/26	48	56.87	28	57.36	56.20	20	35,381	0.06%
2021/11/25	31	61.44	33	61.37	59.80	-2	34,391	-0.01%
2021/11/24	72	59.79	74	59.52	59.90	-2	33,367	-0.01%
2021/11/23	154	61.58	169	61.67	58.00	-15	31,285	-0.05%	大買/大賣/
2021/11/22	225	58.46	225	58.72	60.20	0	27,831	0.00%	大買/大賣/
2021/11/19	55	53.65	64	54.22	55.90	-9	25,730	-0.03%
2021/11/18	97	51.80	112	51.67	50.90	-15	24,571	-0.06%	大賣/
2021/11/17	6	46.95	13	48.49	48.95	-7	22,569	-0.03%
2021/11/16	50	44.02	60	43.90	44.50	-10	22,202	-0.05%
2021/11/15	112	44.89	106	44.59	45.00	6	21,760	0.03%	大買/大賣/
2021/11/12	34	42.61	40	43.07	42.50	-6	20,994	-0.03%
2021/11/11	13	42.76	43	42.24	41.90	-30	20,704	-0.14%
2021/11/10	65	42.18	37	42.56	42.30	28	20,562	0.14%
2021/11/09	86.2	43.89	49	43.56	43.05	37.2	20,345	0.18%
2021/11/08	25	43.33	18	43.74	43.30	7	19,935	0.04%
2021/11/05	63	43.30	30	43.46	44.25	33	19,840	0.17%
2021/11/04	47	44.99	27	44.39	44.05	20	19,551	0.10%
2021/11/03	75	44.62	18	44.32	44.05	57	19,115	0.30%
2021/11/02	84	46.73	70	47.54	46.00	14	18,691	0.07%
2021/11/01	20	45.89	30	46.42	47.15	-10	17,461	-0.06%
2021/10/29	141	43.05	134.2	43.66	42.90	6.8	17,005	0.04%	大買/大賣/
2021/10/28	33	42.24	31	42.64	43.30	2	16,930	0.01%
2021/10/27	26	39.81	23	40.34	41.50	3	16,440	0.02%
2021/10/26	125	39.72	122	38.82	39.35	3	15,907	0.02%	大買/大賣/
2021/10/25	54.1	36.64	90	36.57	37.20	-35.9	15,100	-0.24%
2021/10/22	14	34.59	28	34.46	35.00	-14	14,817	-0.09%
2021/10/21	116.1	34.25	161	33.78	34.35	-44.9	15,629	-0.29%	大買/大賣/
2021/10/20	9.8	32.67	11	32.90	33.15	-1.2	16,319	-0.01%
2021/10/19	9	32.14	16	31.93	32.10	-7	17,313	-0.04%
2021/10/18	8	31.41	1	32.15	31.60	7	17,486	0.04%
2021/10/15	110	31.51	42	30.74	31.70	68	17,672	0.38%	大買/
2021/10/14	1	29.45	3	30.33	30.65	-2	17,911	-0.01%
2021/10/13	2	30.05	0	0.00	29.75	2	18,245	0.01%
2021/10/12	4	30.76	0	0.00	30.50	4	18,708	0.02%
2021/10/08	10	31.44	1	31.20	31.40	9	18,897	0.05%
2021/10/07	1	31.60	4	31.76	31.75	-3	19,261	-0.02%
2021/10/06	13	30.85	13	31.34	30.85	0	19,944	0.00%
2021/10/04	3	31.08	6.2	31.12	30.60	-3.2	21,183	-0.02%
2021/10/01	7	31.35	0	0.00	31.00	7	21,362	0.03%
2021/09/30	6.1	32.38	5	32.40	32.45	1.1	21,454	0.01%
2021/09/29	14	33.13	1.9	33.13	32.70	12.1	21,726	0.06%
2021/09/28	1	34.75	0	0.00	34.40	1	22,125	0.00%
2021/09/27	2.2	35.06	11	34.63	35.15	-8.8	22,318	-0.04%
2021/09/23	21	33.66	21.4	34.15	33.65	-0.4	22,170	0.00%
2021/09/22	0.1	33.90	0	0.00	33.80	0.1	22,122	0.00%
2021/09/17	2	34.25	0	0.00	34.15	2	22,064	0.01%
2021/09/16	4	34.23	3	34.05	34.05	1	22,044	0.00%
2021/09/15	2.3	34.09	2	34.20	34.60	0.3	22,044	0.00%
2021/09/14	3	34.57	2	34.25	34.25	1	22,006	0.00%
2021/09/13	19	35.76	22	35.29	35.00	-3	21,963	-0.01%
2021/09/10	12	35.35	22	35.22	35.05	-10	21,796	-0.05%
2021/09/09	41	34.87	39	34.94	35.10	2	21,640	0.01%
2021/09/08	34	35.66	90	35.64	35.80	-56	21,064	-0.27%
2021/09/07	9	34.38	6	34.39	34.50	3	20,233	0.01%
2021/09/06	14	35.78	43	35.94	35.70	-29	19,932	-0.15%
2021/09/03	47	34.81	33	35.17	34.60	14	19,723	0.07%
2021/09/02	33	34.67	30	35.16	35.05	3	19,553	0.02%
2021/09/01	71	35.37	55.1	35.39	35.05	15.9	19,291	0.08%
2021/08/31	115	34.35	110	34.61	34.90	5	18,676	0.03%	大買/大賣/
2021/08/30	17	34.87	6	34.78	34.95	11	18,520	0.06%
2021/08/27	24	34.04	3	33.85	34.20	21	18,296	0.11%
2021/08/26	1	33.45	3	33.68	33.95	-2	18,220	-0.01%
2021/08/25	7	33.23	57	33.20	33.30	-50	18,089	-0.28%
2021/08/24	15	32.50	1	32.20	32.10	14	17,832	0.08%
2021/08/23	31	31.93	15	31.92	32.00	16	17,822	0.09%
2021/08/20	2	30.70	1	31.00	30.80	1	18,063	0.01%
2021/08/19	6	30.67	6	31.53	30.60	0	18,015	0.00%
2021/08/18	7	31.14	2	31.05	31.45	5	17,955	0.03%
2021/08/17	1	30.30	1	31.35	30.20	0	17,881	0.00%
2021/08/16	19	30.86	36	30.88	31.50	-17	17,755	-0.10%
2021/08/13	10	31.82	0	0.00	30.90	10	17,571	0.06%
2021/08/12	13	32.25	2	32.18	32.25	11	17,435	0.06%
2021/08/11	1	32.25	0	0.00	31.50	1	17,353	0.01%
2021/08/10	5	32.88	4	33.30	32.70	1	17,194	0.01%
2021/08/09	13	33.93	3	33.32	32.90	10	17,162	0.06%
2021/08/06	15	34.49	5	34.57	34.20	10	16,985	0.06%
2021/08/05	2	35.23	49	35.34	35.35	-47	16,826	-0.28%
2021/08/04	131	35.53	134	35.07	35.20	-3	16,783	-0.02%	大買/大賣/
2021/08/03	82	35.26	76	35.12	35.25	6	16,579	0.04%
2021/08/02	46	33.50	38	33.76	33.95	8	15,619	0.05%
2021/07/30	58	33.07	156	32.56	31.90	-98	15,409	-0.64%	大賣/
2021/07/29	116	33.89	8	33.52	33.20	108	15,081	0.72%	大買/鉅額交易
2021/07/28	37	32.84	44	32.88	33.10	-7	14,744	-0.05%
2021/07/27	149	35.39	144	35.93	34.50	5	14,372	0.03%	大買/大賣/
2021/07/26	162	35.48	143	35.32	36.85	19	13,250	0.14%	大買/大賣/
2021/07/23	39	33.87	20	33.82	33.50	19	12,168	0.16%
2021/07/22	25	32.66	3	32.77	32.25	22	11,089	0.20%
2021/07/21	10	32.35	18	31.85	31.80	-8	10,951	-0.07%
2021/07/20	2	32.20	19	32.03	31.60	-17	10,773	-0.16%
2021/07/19	26	32.74	28	32.72	32.85	-2	10,488	-0.02%
2021/07/16	9	33.49	27	33.08	33.50	-18	10,219	-0.18%
2021/07/15	8	31.66	5	31.90	32.20	3	9,787	0.03%
2021/07/14	12	30.95	5	31.20	31.85	7	9,616	0.07%
2021/07/13	57	30.86	53	32.25	30.60	4	9,333	0.04%
2021/07/12	53.1	31.84	68	31.04	32.70	-14.9	8,683	-0.17%
2021/07/09	16	29.46	2	29.55	29.75	14	7,700	0.18%
2021/07/08	40	29.30	28	29.45	29.15	12	7,673	0.16%
2021/07/07	0	0.00	5	28.45	28.65	-5	7,633	-0.07%
2021/07/06	45	29.09	51	29.29	28.70	-6	7,628	-0.08%
2021/07/05	49	28.29	8	28.92	29.60	41	8,143	0.50%
2021/07/02	112	26.98	89	27.27	27.10	23	8,141	0.28%	大買/
2021/07/01	35	26.64	8	26.29	26.85	27	8,055	0.34%
2021/06/30	2	25.70	0	0.00	25.55	2	8,003	0.02%
2021/06/29	2	25.60	1	25.70	25.55	1	8,133	0.01%
2021/06/25	0	0.00	2	25.35	25.30	-2	8,628	-0.02%
2021/06/24	7	24.88	2	25.00	25.15	5	8,691	0.06%
2021/06/23	1	26.35	15	26.22	26.45	-14	8,696	-0.16%
2021/06/22	3	25.80	0	0.00	25.75	3	9,034	0.03%
2021/06/21	1	25.75	0	0.00	25.80	1	9,128	0.01%
2021/06/16	0	0.00	2	25.50	25.55	-2	9,866	-0.02%
2021/06/11	8	25.78	32	25.62	25.25	-24	10,181	-0.24%
2021/06/10	7	27.31	1	27.35	27.60	6	9,897	0.06%
2021/06/09	6	27.26	1	27.20	27.10	5	9,890	0.05%
2021/06/08	0	0.00	3	27.12	27.05	-3	9,974	-0.03%
2021/06/07	0	0.00	2	27.05	26.90	-2	10,093	-0.02%
2021/06/04	0	0.00	10	26.96	26.90	-10	10,082	-0.10%
2021/06/03	8	26.89	10	27.20	26.80	-2	10,107	-0.02%
2021/06/02	3	26.97	7	27.17	27.20	-4	10,094	-0.04%
2021/06/01	6	27.13	0	0.00	26.95	6	10,036	0.06%
2021/05/31	6	27.02	8	26.98	26.90	-2	10,033	-0.02%
2021/05/28	2	27.00	2	26.60	27.15	0	10,001	0.00%
2021/05/27	10	25.50	3	25.60	25.70	7	9,780	0.07%
2021/05/26	2	25.75	0	0.00	25.70	2	9,824	0.02%
2021/05/25	34	25.40	36	25.50	25.35	-2	9,895	-0.02%
2021/05/24	12	24.94	0	0.00	25.20	12	10,065	0.12%
2021/05/21	10	24.82	0	0.00	24.60	10	10,132	0.10%
2021/05/19	3	24.32	1	23.95	24.45	2	10,338	0.02%
2021/05/14	63	24.15	62	24.71	24.00	1	10,546	0.01%
2021/05/13	0	0.00	6	24.27	24.20	-6	10,585	-0.06%
2021/05/12	3	24.47	3	24.65	24.70	0	10,569	0.00%
2021/05/11	0	0.00	21	27.17	26.55	-21	10,587	-0.20%
2021/05/10	35	27.92	27	27.55	27.90	8	10,513	0.08%
2021/05/07	14	27.23	5	27.51	27.35	9	10,485	0.09%
2021/05/05	0	0.00	4	25.90	25.50	-4	10,442	-0.04%
2021/05/04	1	25.60	0	0.00	25.60	1	10,514	0.01%
2021/05/03	7	27.16	8	27.39	26.90	-1	10,491	-0.01%
2021/04/29	0	0.00	2	28.15	28.15	-2	10,423	-0.02%
2021/04/28	27	28.36	22	28.60	28.60	5	10,438	0.05%
2021/04/27	0	0.00	3	28.20	28.20	-3	10,458	-0.03%
2021/04/26	0	0.00	1	28.10	28.65	-1	10,405	-0.01%
2021/04/23	0	0.00	4	27.83	27.70	-4	10,388	-0.04%
2021/04/22	1	27.55	1	28.50	27.60	0	10,447	0.00%
2021/04/20	2	28.60	5	28.85	28.65	-3	10,545	-0.03%
2021/04/19	5	28.35	2	28.60	28.50	3	10,572	0.03%
2021/04/16	1	28.25	21	28.08	28.25	-20	10,665	-0.19%
2021/04/15	2	27.65	27	27.73	27.70	-25	10,711	-0.23%
2021/04/14	1	28.55	35	28.21	27.90	-34	10,749	-0.32%
2021/04/13	16	28.95	12	29.65	28.70	4	10,927	0.04%
2021/04/12	17	29.88	6.5	29.87	29.75	10.5	11,308	0.09%
2021/04/09	117	30.04	95.5	31.45	29.60	21.5	11,947	0.18%	大買/
2021/04/08	136	30.11	76	29.84	30.90	60	12,027	0.50%	大買/
2021/04/07	8.5	27.66	16	27.74	28.10	-7.5	11,542	-0.06%
2021/04/06	11	27.33	0	0.00	27.35	11	11,432	0.10%
2021/04/01	3	26.90	401	26.54	27.05	-398	11,418	-3.49%	大賣/鉅額交易
2021/03/31	19	26.92	42	27.14	26.70	-23	11,300	-0.20%
2021/03/30	10	27.63	17	27.86	27.95	-7	11,016	-0.06%
2021/03/29	15	27.49	3	27.43	27.30	12	10,850	0.11%
2021/03/26	2	27.35	1	27.35	27.25	1	10,830	0.01%
2021/03/25	50.3	27.76	38.8	27.35	27.20	11.5	10,817	0.11%
2021/03/24	11	27.12	3	27.22	27.45	8	10,479	0.08%
2021/03/23	3	26.87	21	26.62	26.85	-18	10,356	-0.17%
2021/03/22	81	26.85	94.8	27.49	26.75	-13.8	10,288	-0.13%
2021/03/19	6	26.77	8	26.93	27.20	-2	10,123	-0.02%
2021/03/18	3.8	26.62	25	26.30	26.50	-21.2	9,739	-0.22%
2021/03/17	40	25.79	5	26.00	26.10	35	9,588	0.37%
2021/03/16	4	25.96	4	25.65	25.70	0	9,729	0.00%
2021/03/15	2	25.85	16	25.91	25.90	-14	9,881	-0.14%
2021/03/12	78	25.58	65	25.93	25.50	13	9,969	0.13%
2021/03/11	42	25.18	5	25.20	25.70	37	9,966	0.37%
2021/03/10	0	0.00	2	24.40	24.60	-2	9,989	-0.02%
2021/03/09	0	0.00	8	24.41	24.55	-8	10,186	-0.08%
2021/03/08	63	24.51	0.1	24.40	24.35	62.9	10,719	0.59%
2021/03/05	1	24.65	2	24.55	24.65	-1	11,068	-0.01%
2021/03/04	50	24.85	1	24.95	24.95	49	11,414	0.43%
2021/03/03	5	24.65	9	24.84	24.95	-4	11,482	-0.03%
2021/03/02	25	24.89	26	25.14	24.60	-1	11,645	-0.01%
2021/02/26	6	25.27	8	25.04	25.30	-2	11,756	-0.02%
2021/02/25	23	25.30	8	25.26	25.25	15	11,837	0.13%
2021/02/24	97	25.85	23	25.65	25.40	74	11,988	0.62%
2021/02/23	153	26.03	0	0.00	26.35	153	11,981	1.28%	大買/鉅額交易
2021/02/22	24	26.05	27	25.95	26.15	-3	12,074	-0.02%
2021/02/19	0	0.00	6	25.71	25.70	-6	12,055	-0.05%
2021/02/18	22	26.44	1	26.20	26.25	21	12,131	0.17%
2021/02/17	6	26.14	17	26.06	26.05	-11	12,121	-0.09%
2021/02/05	1	25.65	1	26.10	25.60	0	12,578	0.00%
2021/02/04	9	25.89	6	25.78	25.95	3	12,680	0.02%
2021/02/03	61	25.67	88	25.61	25.45	-27	12,924	-0.21%
2021/02/02	40	25.53	18	25.72	25.45	22	13,386	0.16%
2021/02/01	27	24.86	2	25.05	24.85	25	14,406	0.17%
2021/01/29	35	25.15	32	25.37	25.15	3	14,806	0.02%
2021/01/28	16	25.11	10.1	25.04	25.15	5.9	14,904	0.04%
2021/01/27	6	24.76	23	24.86	24.85	-17	15,139	-0.11%
2021/01/26	57	24.96	39	24.91	24.80	18	15,196	0.12%
2021/01/25	46	24.76	31	24.19	24.85	15	15,185	0.10%
2021/01/22	0	0.00	1.2	23.76	23.95	-1.2	15,139	-0.01%
2021/01/21	1	23.60	1	23.80	23.35	0	15,182	0.00%
2021/01/20	1	23.40	11	23.86	23.05	-10	15,175	-0.07%
2021/01/19	8	24.09	14	23.84	23.80	-6	15,085	-0.04%
2021/01/18	1	24.05	6	23.72	23.75	-5	15,108	-0.03%
2021/01/15	13	24.34	19	24.29	24.05	-6	15,123	-0.04%
2021/01/14	6	24.83	21	24.33	24.80	-15	15,096	-0.10%
2021/01/13	2	24.90	5	24.58	24.70	-3	15,049	-0.02%
2021/01/12	19	24.96	26	25.10	24.75	-7	15,234	-0.05%
2021/01/11	28	24.78	4	24.91	25.20	24	15,393	0.16%
2021/01/08	0	0.00	2	24.00	23.90	-2	15,538	-0.01%
2021/01/07	0	0.00	13	24.46	24.30	-13	15,576	-0.08%
2021/01/06	26.2	25.34	87	25.37	24.45	-60.8	15,510	-0.39%
2021/01/05	59.1	26.14	174	26.22	25.75	-114.9	15,273	-0.75%	大賣/鉅額交易
2021/01/04	44	27.87	207	27.91	27.80	-163	14,962	-1.09%	大賣/鉅額交易
2020/12/31	63	27.71	63	27.62	27.50	0	14,568	0.00%
2020/12/30	4	26.05	2	26.15	26.10	2	14,136	0.01%
2020/12/29	6	26.03	11	26.35	25.90	-5	14,326	-0.03%
2020/12/28	13	26.04	9	26.01	26.10	4	14,586	0.03%
2020/12/25	21	25.59	0	0.00	25.40	21	14,543	0.14%
2020/12/24	3	25.50	0	0.00	25.45	3	14,607	0.02%
2020/12/23	5	24.80	6	25.19	25.45	-1	14,752	-0.01%
2020/12/22	0	0.00	1	25.00	24.65	-1	15,000	-0.01%
2020/12/21	35	25.05	15	24.90	25.20	20	15,175	0.13%
2020/12/18	1	25.95	0	0.00	25.25	1	15,504	0.01%
2020/12/17	23	25.53	5	25.90	25.75	18	15,653	0.11%
2020/12/16	0	0.00	5	25.74	25.70	-5	15,755	-0.03%
2020/12/15	47	25.55	12	25.50	25.30	35	15,938	0.22%
2020/12/14	40	25.48	9	25.46	25.45	31	16,493	0.19%
2020/12/11	75	25.46	23	25.45	25.35	52	17,086	0.30%
2020/12/10	89	26.67	23	26.44	26.20	66	17,026	0.39%
2020/12/09	39	26.72	53	26.75	26.80	-14	16,917	-0.08%
2020/12/08	18	26.09	18	26.33	26.30	0	16,901	0.00%
2020/12/07	0	0.00	5	25.85	25.75	-5	17,114	-0.03%
2020/12/04	12	25.96	7	25.84	25.65	5	17,178	0.03%
2020/12/03	2	26.05	12	26.04	25.90	-10	17,163	-0.06%
2020/12/02	133	26.03	222	26.38	25.90	-89	17,221	-0.52%	大買/大賣/
2020/12/01	196	27.36	18	27.02	27.40	178	16,952	1.05%	大買/鉅額交易
2020/11/30	79	26.75	56	26.75	26.45	23	16,989	0.14%
2020/11/27	0.3	25.65	2	25.95	26.00	-1.7	16,838	-0.01%
2020/11/26	7	26.16	4	26.26	25.95	3	16,774	0.02%
2020/11/25	10	25.78	94	25.91	25.90	-84	16,702	-0.50%
2020/11/24	5	26.10	15	25.88	25.45	-10	16,736	-0.06%
2020/11/23	8	26.27	23	25.99	25.90	-15	16,634	-0.09%
2020/11/20	0	0.00	3	25.90	25.90	-3	16,545	-0.02%
2020/11/19	102	25.60	7	25.86	25.60	95	16,404	0.58%	大買/
2020/11/18	0	0.00	6	25.56	25.55	-6	16,242	-0.04%
2020/11/17	20	25.70	2	25.65	25.50	18	16,190	0.11%
2020/11/16	4	25.34	10	25.40	25.40	-6	16,241	-0.04%
2020/11/13	29	26.20	16	25.96	25.40	13	16,136	0.08%
2020/11/12	1	25.35	11	25.37	25.55	-10	15,588	-0.06%
2020/11/11	10	25.49	7	25.66	25.80	3	15,443	0.02%
2020/11/10	47	25.52	31	25.38	25.65	16	15,136	0.11%
2020/11/09	82	24.86	106	25.08	25.45	-24	14,738	-0.16%	大賣/
2020/11/06	18	24.44	6	24.18	24.05	12	13,787	0.09%
2020/11/05	9	23.92	19	23.88	23.80	-10	13,374	-0.07%
2020/11/04	15	24.06	29	24.06	24.15	-14	13,225	-0.11%
2020/11/03	12	22.85	2	23.05	23.00	10	12,940	0.08%
2020/11/02	14	22.38	14	22.53	22.60	0	12,862	0.00%
2020/10/30	4	22.88	4	22.65	22.50	0	12,787	0.00%
2020/10/29	1	23.05	5	22.95	23.05	-4	12,790	-0.03%
2020/10/28	4	23.68	3	23.50	23.50	1	12,706	0.01%
2020/10/27	7	23.71	10.4	23.74	23.70	-3.4	12,616	-0.03%
2020/10/23	15	23.86	8	23.81	23.90	7	12,499	0.06%
2020/10/22	21	23.63	16	23.81	23.70	5	12,426	0.04%
2020/10/21	15	24.27	18	24.12	23.95	-3	12,368	-0.02%
2020/10/20	17.5	24.13	41	23.99	24.25	-23.6	12,191	-0.19%
2020/10/19	23	23.93	36	23.88	23.70	-13	11,909	-0.11%
2020/10/16	10	23.47	20	23.68	23.75	-10	11,684	-0.09%
2020/10/15	21	23.08	9	23.34	23.25	12	11,341	0.11%
2020/10/14	6	23.38	2	23.50	23.15	4	11,182	0.04%
2020/10/13	12	23.24	8	23.24	23.25	4	11,078	0.04%
2020/10/12	11	23.40	0	0.00	23.15	11	10,932	0.10%
2020/10/08	28	24.40	14	24.13	24.10	14	10,798	0.13%
2020/10/07	17	24.58	16	24.74	24.90	1	10,403	0.01%
2020/10/06	4	23.93	37	24.11	24.30	-33	9,940	-0.33%
2020/10/05	32	23.83	2	24.00	23.85	30	9,677	0.31%
2020/09/30	0	0.00	2	23.10	23.15	-2	9,333	-0.02%
2020/09/29	17	23.17	8	22.90	22.90	9	9,299	0.10%
2020/09/28	5	22.55	18	22.78	22.80	-13	9,225	-0.14%
2020/09/25	24	22.81	3	22.25	22.10	21	9,048	0.23%
2020/09/24	10	23.40	0	0.00	23.35	10	8,732	0.11%
2020/09/23	8	23.72	9	23.45	23.90	-1	8,482	-0.01%
2020/09/22	8	22.78	5	22.46	23.05	3	8,076	0.04%
2020/09/21	14	23.27	13	22.98	22.95	1	7,808	0.01%
2020/09/18	27	24.08	42	23.82	23.70	-15	7,652	-0.20%
2020/09/17	25	24.55	20	24.56	24.45	5	7,420	0.07%
2020/09/16	44	24.10	28	24.31	24.90	16	6,735	0.24%
2020/09/15	7	23.44	1	23.50	23.50	6	6,104	0.10%
2020/09/14	12	22.77	5	22.96	23.00	7	6,058	0.12%
2020/09/11	24	23.89	2	23.75	23.25	22	6,000	0.37%
2020/09/10	27	24.45	0	0.00	23.90	27	5,929	0.46%
2020/09/09	7	24.05	4	24.46	24.60	3	5,562	0.05%
2020/09/08	3	23.90	10	23.48	23.90	-7	5,395	-0.13%
2020/09/07	8	24.15	13	23.72	23.80	-5	5,279	-0.09%
2020/09/04	7	23.56	11	22.91	23.80	-4	5,070	-0.08%
2020/09/03	20	22.63	3	22.98	23.90	17	4,904	0.35%
2020/09/02	0	0.00	3.7	22.10	22.00	-3.7	4,534	-0.08%
2020/08/31	2	21.53	0	0.00	21.35	2	4,373	0.05%
2020/08/28	0	0.00	4	21.83	21.85	-4	4,302	-0.09%
2020/08/27	0	0.00	1	21.00	21.00	-1	4,095	-0.02%
2020/08/26	6	21.63	2	21.60	21.05	4	4,081	0.10%
2020/08/25	0	0.00	1	21.10	21.00	-1	3,940	-0.03%
2020/08/21	0	0.00	1	20.40	20.70	-1	3,915	-0.03%
2020/08/20	6	20.19	2	20.00	20.00	4	3,870	0.10%
2020/08/19	0	0.00	3	20.90	20.55	-3	3,703	-0.08%
2020/08/18	1	20.50	10	20.63	20.45	-9	3,733	-0.24%
2020/08/17	2	20.75	21	20.75	20.75	-19	3,760	-0.51%
2020/08/14	8	20.46	1	20.70	20.70	7	3,770	0.19%
2020/08/13	1	20.70	1	20.65	20.45	0	3,770	0.00%
2020/08/12	3	21.12	11	21.03	21.35	-8	3,641	-0.22%
2020/08/11	4	20.26	0	0.00	20.15	4	3,415	0.12%
2020/08/07	32	20.83	0	0.00	20.85	32	3,447	0.93%
2020/08/06	3	20.15	0	0.00	20.20	3	3,382	0.09%
2020/08/05	0	0.00	1	20.40	20.30	-1	3,367	-0.03%
2020/07/30	1	19.55	0	0.00	19.55	1	3,353	0.03%
2020/07/09	0	0.00	2	21.05	21.00	-2	3,015	-0.07%
2020/07/03	2	20.80	0	0.00	20.65	2	2,938	0.07%
2020/07/01	0	0.00	1	20.60	20.50	-1	2,947	-0.03%
2020/06/30	1	20.50	0	0.00	20.50	1	2,937	0.03%
2020/06/23	0	0.00	20	20.15	20.10	-20	2,902	-0.69%
2020/06/19	0	0.00	1	20.30	19.80	-1	2,896	-0.03%
2020/06/18	31	19.95	11	20.24	20.25	20	2,864	0.70%
2020/06/17	5	19.64	6	19.65	20.00	-1	2,800	-0.04%
2020/06/12	1	20.75	0	0.00	20.95	1	2,705	0.04%
2020/06/10	3	22.03	4	21.89	21.70	-1	2,663	-0.04%
2020/06/09	1	21.05	0	0.00	21.00	1	2,574	0.04%
2020/06/08	2	21.85	1	21.85	21.55	1	2,575	0.04%
2020/06/05	4	22.45	4	22.14	22.10	0	2,517	0.00%
2020/06/04	0	0.00	1	21.70	21.85	-1	2,489	-0.04%
2020/06/03	3	21.67	2	21.70	21.60	1	2,464	0.04%
2020/06/02	0	0.00	1	21.60	21.45	-1	2,420	-0.04%
2020/05/29	3	21.55	3	21.45	21.15	0	2,385	0.00%
2020/05/26	1	21.45	0	0.00	21.40	1	2,379	0.04%
2020/05/25	0	0.00	1	21.70	22.10	-1	2,320	-0.04%
2020/05/22	1	21.25	3	21.48	21.00	-2	2,187	-0.09%
2020/05/21	0	0.00	1	21.30	21.15	-1	2,142	-0.05%
2020/05/15	3	21.10	1	20.95	20.60	2	2,104	0.10%
2020/05/12	1	21.80	1	22.00	21.95	0	2,090	0.00%
2020/04/23	0	0.00	1	21.20	21.10	-1	2,272	-0.04%
2020/04/09	0	19.45	0	0.00	19.35	0	2,378	0.00%
2020/04/06	0	18.65	0	0.00	18.75	0	2,383	0.00%
2020/03/31	0	0.00	20	17.90	17.85	-20	2,461	-0.81%
2020/03/19	20	14.30	0	0.00	14.05	20	2,891	0.69%
2020/03/11	1	21.00	0	0.00	21.00	1	2,910	0.03%
2020/03/09	1	21.25	1	21.40	21.30	0	2,924	0.00%
2020/03/02	1	22.25	0	0.00	22.20	1	3,025	0.03%
2020/02/10	0	0.00	1	22.80	22.75	-1	3,128	-0.03%
2020/02/07	2	22.55	1	22.80	22.55	1	3,118	0.03%
2020/02/05	2	22.35	0	0.00	22.55	2	3,090	0.06%
2020/01/31	0	0.00	4	22.28	22.30	-4	3,243	-0.12%
2020/01/30	2	22.65	0	0.00	22.65	2	3,218	0.06%
2020/01/17	0	24.90	0	0.00	25.00	0	3,234	0.00%
2020/01/10	4	24.38	4	24.35	24.45	0	3,400	0.00%
2020/01/09	1	24.30	1	24.50	24.25	0	3,406	0.00%
2020/01/08	2	24.25	1	24.40	24.10	1	3,403	0.03%
2020/01/07	1	24.60	0	0.00	24.70	1	3,409	0.03%
2019/12/26	0	0.00	10	26.58	26.40	-10	3,348	-0.30%
2019/12/24	2	26.00	0	0.00	25.90	2	3,364	0.06%
2019/12/23	2	26.65	0	0.00	26.35	2	3,361	0.06%
2019/12/19	2	27.08	0	0.00	27.10	2	3,418	0.06%
2019/12/17	0	0.00	20	27.50	27.15	-20	3,500	-0.57%
2019/12/16	20	27.20	1	26.90	27.65	19	3,427	0.55%
2019/12/12	0	0.00	3	26.63	26.45	-3	3,450	-0.09%
2019/12/11	1	26.25	0	0.00	26.25	1	3,535	0.03%
2019/12/10	0	0.00	30	26.05	26.25	-30	3,828	-0.78%
2019/12/06	30	26.20	95	26.14	26.30	-65	4,241	-1.53%
2019/12/05	0	0.00	37	25.89	25.90	-37	4,252	-0.87%
2019/12/04	0	0.00	2	25.85	25.70	-2	4,332	-0.05%
2019/12/03	143	25.73	7	25.89	25.65	136	4,391	3.10%	大買/鉅額交易
2019/11/28	0	0.00	15	25.75	25.65	-15	4,393	-0.34%
2019/11/26	0	0.00	55	25.60	25.35	-55	4,458	-1.23%
2019/11/25	70	25.36	2	25.45	25.35	68	4,449	1.53%
2019/11/18	0	0.00	0.9	25.10	25.25	-0.9	4,471	-0.02%
2019/11/08	3	24.47	4	24.45	24.55	-1	4,500	-0.02%
2019/11/07	2	24.85	0	0.00	24.80	2	4,542	0.04%
2019/11/01	0	0.00	10	25.60	25.75	-10	4,824	-0.21%
2019/10/30	11	26.70	0	0.00	26.10	11	5,079	0.22%
2019/10/29	1	25.45	0	0.00	25.55	1	4,950	0.02%
2019/10/28	0	0.00	32	25.93	25.65	-32	4,956	-0.65%
2019/10/25	0.1	25.35	51	25.92	25.45	-51	4,963	-1.03%
2019/10/24	0	0.00	2	25.38	25.50	-2	4,996	-0.04%
2019/10/23	87	25.72	2	25.85	25.65	85	5,063	1.68%
2019/10/22	0	0.00	1	25.25	24.85	-1	4,964	-0.02%
2019/10/17	2	24.85	0	0.00	24.85	2	5,167	0.04%
2019/10/16	1.4	25.07	0	0.00	25.05	1.4	5,232	0.03%
2019/10/15	0	0.00	4	24.90	25.20	-4	5,367	-0.07%
2019/10/09	4	24.25	0	0.00	24.30	4	5,502	0.07%
2019/10/08	1	24.80	0	0.00	24.60	1	5,728	0.02%
2019/09/27	0	0.00	1.9	25.15	25.10	-1.9	5,829	-0.03%
2019/09/26	0	0.00	10	25.43	25.45	-10	5,832	-0.17%
2019/09/24	2.5	26.46	0	0.00	26.30	2.5	5,855	0.04%
2019/09/10	0	0.00	1	22.90	22.90	-1	5,691	-0.02%
2019/09/05	1	23.50	1	23.60	23.50	0	5,488	0.00%
2019/09/04	2	24.15	1	24.45	24.20	1	5,345	0.02%
2019/09/03	3	24.65	11	24.69	24.40	-8	5,211	-0.15%
2019/09/02	10	24.55	17	24.24	23.95	-7	4,909	-0.14%
2019/08/30	1	23.45	0	0.00	23.15	1	4,555	0.02%
2019/08/29	0	0.00	10	23.95	23.70	-10	4,420	-0.23%
2019/08/28	1	23.55	1	23.55	23.55	0	4,331	0.00%
2019/08/27	10	23.10	0	0.00	23.20	10	4,238	0.24%
2019/08/23	0	0.00	1	22.80	22.75	-1	4,147	-0.02%
2019/08/22	1	22.65	0	0.00	22.50	1	4,120	0.02%
2019/08/16	0	0.00	3	22.18	22.50	-3	4,026	-0.07%
2019/08/15	1	21.30	0	0.00	21.65	1	3,967	0.03%
2019/08/14	0	0.00	74	21.84	21.75	-74	3,960	-1.87%
2019/08/13	93	21.51	20	21.60	21.60	73	3,953	1.85%
2019/08/06	1	20.85	2	20.98	21.80	-1	3,924	-0.03%
2019/07/31	1	22.00	1	22.15	22.30	0	3,992	0.00%
2019/07/30	1	22.05	1	22.15	22.25	0	3,983	0.00%
2019/07/26	0	0.00	10	23.50	23.45	-10	3,948	-0.25%
2019/07/25	2	23.88	1	23.65	23.65	1	3,956	0.03%
2019/07/24	10	23.75	4	23.86	24.25	6	3,865	0.16%
2019/07/23	0	0.00	2	23.30	22.95	-2	3,774	-0.05%
2019/07/19	0	0.00	2	23.05	22.95	-2	4,039	-0.05%
2019/07/18	11	23.21	155	23.12	22.95	-144	4,600	-3.13%	大賣/鉅額交易
2019/07/17	0	0.00	5	23.45	23.40	-5	4,688	-0.11%
2019/07/16	93	23.57	57	23.89	23.70	36	4,783	0.75%
2019/07/15	1	23.10	0	0.00	23.15	1	4,791	0.02%
2019/07/12	177	23.68	66	23.56	23.45	111	4,794	2.32%	大買/鉅額交易
2019/07/10	15	23.20	2	23.13	23.15	13	4,748	0.27%
2019/07/09	4	22.86	1	22.90	22.85	3	4,746	0.06%
2019/07/08	1	23.75	2	23.70	23.35	-1	4,700	-0.02%
2019/07/05	0	0.00	2	23.00	23.00	-2	4,630	-0.04%
2019/07/04	1	22.85	5	23.05	23.05	-4	4,676	-0.09%
2019/07/03	5	22.78	2	22.95	22.90	3	4,666	0.06%
2019/07/02	0	0.00	1	21.70	21.75	-1	4,575	-0.02%
2019/07/01	0	0.00	3	21.40	21.40	-3	4,704	-0.06%
2019/06/27	0	0.00	2	21.05	21.05	-2	4,786	-0.04%
2019/06/25	3	20.88	0	0.00	20.85	3	4,893	0.06%
2019/06/24	1	20.70	2	21.03	21.20	-1	4,932	-0.02%
2019/06/21	1	21.00	2	21.35	21.00	-1	5,019	-0.02%
2019/06/20	2	21.10	5	21.13	21.50	-3	5,111	-0.06%
2019/06/19	1	20.60	1	20.70	20.75	0	5,264	0.00%
2019/06/18	3	20.37	5	20.55	20.35	-2	5,542	-0.04%
2019/06/17	1	20.95	17	21.00	20.80	-16	5,879	-0.27%
2019/06/14	1	20.90	0	0.00	20.90	1	6,281	0.02%
2019/06/13	0	0.00	1	21.25	21.05	-1	7,389	-0.01%
2019/06/12	0	0.00	2	21.45	21.30	-2	8,239	-0.02%
2019/06/11	5	21.25	1	21.20	21.00	4	8,317	0.05%
2019/06/10	0	0.00	4	20.95	21.00	-4	8,469	-0.05%
2019/06/05	0	0.00	1	20.65	20.40	-1	8,808	-0.01%
2019/06/04	2	20.35	2	20.48	20.35	0	9,029	0.00%
2019/06/03	4	20.39	0	0.00	20.35	4	9,770	0.04%
2019/05/31	1	20.85	7	20.95	20.85	-6	10,108	-0.06%
2019/05/30	0	0.00	1	20.60	20.65	-1	10,178	-0.01%
2019/05/29	1	20.40	1	20.20	20.20	0	10,199	0.00%
2019/05/28	20	20.50	2	20.33	20.60	18	10,248	0.18%
2019/05/27	1	20.05	10	19.95	20.00	-9	10,342	-0.09%
2019/05/24	1	19.90	11	20.06	20.00	-10	10,419	-0.10%
2019/05/23	2	20.33	0	0.00	19.90	2	10,535	0.02%
2019/05/22	1	20.80	1	20.95	20.80	0	10,538	0.00%
2019/05/21	0	0.00	1	20.75	20.75	-1	10,665	-0.01%
2019/05/20	4	20.70	2	20.98	20.50	2	10,844	0.02%
2019/05/17	3	21.00	2	21.40	20.80	1	10,943	0.01%
2019/05/16	1	21.25	0	0.00	21.10	1	10,957	0.01%
2019/05/15	0	0.00	1	21.30	21.45	-1	11,036	-0.01%
2019/05/14	1	20.75	3	20.92	21.05	-2	11,076	-0.02%
2019/05/13	3	20.77	2	20.68	20.70	1	11,118	0.01%
2019/05/10	1	21.35	1	21.50	21.50	0	11,146	0.00%
2019/05/09	1	22.05	0	0.00	21.70	1	11,106	0.01%
2019/05/08	1	22.25	0	0.00	22.20	1	11,032	0.01%
2019/05/03	0	0.00	1	23.10	23.15	-1	10,897	-0.01%
2019/04/26	2	24.45	5	24.16	23.45	-3	10,683	-0.03%
2019/04/25	5	25.36	0	0.00	25.30	5	10,454	0.05%
2019/04/24	1	26.30	21	25.93	25.85	-20	10,328	-0.19%
2019/04/23	20	24.93	10	24.64	25.15	10	9,749	0.10%
2019/04/19	0	0.00	4	23.93	24.10	-4	9,488	-0.04%
2019/04/16	0	0.00	10	24.00	23.85	-10	9,671	-0.10%
2019/04/12	10	23.20	0	0.00	23.15	10	9,542	0.10%
2019/04/08	5	23.99	0	0.00	23.70	5	9,531	0.05%
2019/04/03	0	0.00	21	24.79	24.35	-21	9,454	-0.22%
2019/04/01	3	24.15	53	24.13	23.85	-50	9,195	-0.54%
2019/03/29	6	23.70	0	0.00	23.75	6	9,083	0.07%
2019/03/28	0	0.00	1	23.75	23.70	-1	9,061	-0.01%
2019/03/27	10	23.72	10	23.68	23.70	0	9,009	0.00%
2019/03/26	3	23.35	0	0.00	23.55	3	9,030	0.03%
2019/03/21	60	23.94	18	23.80	24.00	42	8,612	0.49%
2019/03/20	10	24.67	12	24.88	24.55	-2	8,364	-0.02%
2019/03/19	6	24.30	11	24.13	24.70	-5	8,141	-0.06%
2019/03/18	50	24.78	34	24.26	24.75	16	7,746	0.21%
2019/03/15	130	22.78	113	23.05	23.25	17	6,665	0.26%	大買/大賣/
2019/03/14	0	0.00	1	21.20	21.15	-1	5,864	-0.02%
2019/03/13	10	21.60	20	21.31	21.30	-10	5,798	-0.17%
2019/03/12	15	20.88	9	20.93	21.00	6	5,685	0.11%
2019/03/11	12	20.28	10	20.25	20.25	2	5,692	0.04%
2019/03/08	10	21.20	11	20.87	20.85	-1	5,653	-0.02%
2019/03/07	5	22.50	0	0.00	21.20	5	5,612	0.09%
2019/03/06	12	21.10	12	21.48	21.65	0	4,922	0.00%
2019/03/05	0	0.00	2	20.50	20.75	-2	4,628	-0.04%
2019/02/25	2	20.35	0	0.00	20.30	2	4,583	0.04%
2019/02/19	2	20.30	12	20.05	20.40	-10	4,310	-0.23%
2019/02/18	12	19.85	23	19.53	19.85	-11	4,147	-0.27%
2019/02/15	1	19.10	0	0.00	19.10	1	4,130	0.02%
2019/02/14	0	0.00	2	19.40	19.30	-2	4,159	-0.05%
2019/02/13	20	19.12	0	0.00	19.05	20	4,085	0.49%
2019/02/12	0	0.00	5	19.13	19.15	-5	4,062	-0.12%
2019/01/22	1	18.35	0	0.00	18.20	1	4,305	0.02%
2019/01/21	0	0.00	1	18.65	18.70	-1	4,434	-0.02%
2019/01/18	0	0.00	1	18.15	18.15	-1	4,621	-0.02%
2019/01/17	4	18.26	3	18.15	18.00	1	4,714	0.02%
2019/01/15	0	0.00	1	18.25	18.05	-1	4,788	-0.02%
2019/01/14	4	18.14	0	0.00	18.05	4	4,824	0.08%
2019/01/10	8	18.55	9	18.60	18.35	-1	4,959	-0.02%
2019/01/09	0	0.00	8	18.49	18.85	-8	4,820	-0.17%
2019/01/08	3	17.97	1	18.10	17.85	2	4,739	0.04%
2019/01/07	0	0.00	3	17.95	17.85	-3	4,930	-0.06%
2019/01/04	3	17.32	0	0.00	17.50	3	5,057	0.06%
2019/01/03	3	17.97	2	18.08	17.80	1	5,137	0.02%
2019/01/02	1	18.05	2	18.30	18.25	-1	5,324	-0.02%
2018/12/28	6	18.45	9	18.18	18.15	-3	5,291	-0.06%
2018/12/27	0	0.00	2	18.18	18.00	-2	5,234	-0.04%
2018/12/21	2	17.60	0	0.00	17.60	2	5,425	0.04%
2018/12/20	2	17.95	0	0.00	17.70	2	5,493	0.04%
2018/12/19	1	18.25	1	18.20	18.25	0	5,627	0.00%
2018/12/18	4	17.90	4	17.99	18.10	0	5,672	0.00%
2018/12/14	1	18.20	1	18.30	18.15	0	5,789	0.00%
2018/12/13	1	18.55	1	18.65	18.45	0	5,866	0.00%
2018/12/12	0	0.00	5	18.43	18.95	-5	5,877	-0.09%
2018/12/10	2	17.30	2	17.53	17.50	0	5,967	0.00%
2018/12/06	2	18.35	0	0.00	17.60	2	6,141	0.03%
2018/12/05	1	18.50	1	18.75	18.45	0	6,429	0.00%
2018/12/03	0	0.00	3	19.10	19.30	-3	6,460	-0.05%
2018/11/30	3	18.70	5	18.75	18.65	-2	6,410	-0.03%
2018/11/26	1	17.05	3	17.28	17.45	-2	6,243	-0.03%
2018/11/23	1	17.05	0	0.00	16.95	1	6,268	0.02%
2018/11/22	1	17.25	0	0.00	17.25	1	6,360	0.02%
2018/11/21	1	16.85	11	17.14	17.30	-10	6,442	-0.16%
2018/11/20	1	17.10	0	0.00	17.05	1	6,458	0.02%
2018/11/19	0	0.00	1	17.30	17.30	-1	6,494	-0.02%
2018/11/16	5	16.98	4	17.13	16.95	1	6,486	0.02%
2018/11/15	2	16.75	2	16.85	16.85	0	6,457	0.00%
2018/11/14	2	16.98	1	17.20	17.00	1	6,473	0.02%
2018/11/13	1	16.30	1	16.50	16.70	0	6,541	0.00%
2018/11/12	1	16.65	1	16.75	16.75	0	6,591	0.00%
2018/11/01	0	0.00	7	16.39	16.40	-7	7,540	-0.09%
2018/10/29	0	0.00	3	15.00	15.35	-3	7,595	-0.04%
2018/10/26	3	15.55	5	15.66	15.60	-2	7,951	-0.03%
2018/10/25	1	14.65	0	0.00	14.40	1	7,877	0.01%
2018/10/23	2	16.00	0	0.00	15.90	2	8,105	0.02%
2018/10/19	1	16.00	1	16.15	16.35	0	8,881	0.00%
2018/10/18	1	16.35	1	16.50	16.35	0	8,793	0.00%
2018/10/17	1	16.40	1	16.50	16.35	0	8,833	0.00%
2018/10/15	14	16.59	0	0.00	16.35	14	9,239	0.15%
2018/10/11	3	17.10	0	0.00	17.10	3	9,529	0.03%
2018/10/09	4	19.66	3	19.73	19.00	1	9,615	0.01%
2018/10/05	0	0.00	1	20.85	20.85	-1	10,078	-0.01%
2018/10/03	2	22.35	2	22.90	22.30	0	10,566	0.00%
2018/10/02	1	22.45	0	0.00	22.35	1	10,690	0.01%
2018/09/28	0	0.00	1	23.10	22.80	-1	11,295	-0.01%
2018/09/27	0	0.00	2	22.60	22.65	-2	11,474	-0.02%
2018/09/26	3	22.58	0	0.00	22.40	3	11,747	0.03%
2018/09/25	5	21.87	2	21.85	22.40	3	11,930	0.03%
2018/09/20	1	21.05	1	21.20	21.00	0	12,721	0.00%
2018/09/17	0	0.00	1	21.30	21.30	-1	13,956	-0.01%
2018/09/14	2	21.13	1	21.25	21.05	1	14,785	0.01%
2018/09/13	0	0.00	1	20.70	20.55	-1	16,738	-0.01%
2018/09/12	2	20.43	1	20.60	20.40	1	17,880	0.01%
2018/09/11	1	20.75	1	20.90	21.25	0	18,847	0.00%
2018/09/10	3	20.47	63	20.68	20.85	-60	19,986	-0.30%
2018/09/07	1	21.85	0	0.00	21.90	1	20,432	0.00%
2018/09/06	0	0.00	11	23.29	22.95	-11	20,458	-0.05%
2018/09/04	0	0.00	10	22.45	22.60	-10	20,969	-0.05%
2018/09/03	2	22.45	0	0.00	22.25	2	21,380	0.01%
2018/08/30	0	0.00	2	22.98	22.85	-2	22,077	-0.01%
2018/08/29	2	23.23	2	23.40	22.85	0	22,219	0.00%
2018/08/28	5	22.89	5	23.02	22.70	0	22,516	0.00%
2018/08/20	1	22.00	0	0.00	22.00	1	24,419	0.00%
2018/08/17	3	22.40	0	0.00	22.25	3	24,401	0.01%
2018/08/16	0	0.00	20	21.45	22.35	-20	24,380	-0.08%
2018/08/15	21	21.52	0	0.00	21.75	21	24,083	0.09%
2018/08/14	1	22.50	0	0.00	22.55	1	23,947	0.00%
2018/08/13	2	22.78	5	22.15	22.40	-3	23,859	-0.01%
2018/08/10	3	25.23	3	24.50	24.50	0	23,631	0.00%
2018/08/09	1	24.60	2	24.60	24.50	-1	23,490	0.00%
2018/08/07	4	25.85	0	0.00	25.20	4	23,422	0.02%
2018/08/03	2	26.10	0	0.00	26.10	2	23,219	0.01%
2018/08/02	10	26.62	107	26.81	26.00	-97	23,130	-0.42%	大賣/
2018/08/01	0	0.00	1	26.25	26.40	-1	22,657	0.00%
2018/07/31	0	0.00	2	26.20	26.50	-2	22,500	-0.01%
2018/07/30	64	26.33	10	26.12	26.15	54	22,424	0.24%
2018/07/27	52	26.86	10	26.55	26.85	42	22,151	0.19%
2018/07/26	1	25.60	1	25.45	25.45	0	21,477	0.00%
2018/07/25	0	0.00	1	24.95	24.95	-1	21,285	0.00%
2018/07/23	30	24.78	5	25.84	24.60	25	21,176	0.12%
2018/07/20	4	25.78	0	0.00	25.85	4	20,869	0.02%
2018/07/19	3	27.17	6	27.33	27.10	-3	20,670	-0.01%
2018/07/18	1	26.40	2	26.60	26.50	-1	20,395	0.00%
2018/07/17	2	27.05	5	27.49	26.65	-3	20,214	-0.01%
2018/07/16	5	27.55	1	27.90	27.50	4	20,095	0.02%
2018/07/13	9	27.80	7	27.59	27.40	2	19,820	0.01%
2018/07/12	2	26.90	0	0.00	26.85	2	19,498	0.01%
2018/07/11	6	27.38	4	27.48	27.00	2	19,339	0.01%
2018/07/10	1	26.65	12	26.86	27.00	-11	18,959	-0.06%
2018/07/06	35	26.38	24	26.61	26.30	11	18,472	0.06%
2018/07/05	36	26.98	28	26.18	25.90	8	18,151	0.04%
2018/07/04	12	27.63	1	28.80	27.60	11	17,948	0.06%
2018/07/03	10	28.81	10	28.45	27.70	0	17,621	0.00%
2018/07/02	1	28.80	3	28.77	28.45	-2	17,320	-0.01%
2018/06/29	11	30.20	12	30.17	29.40	-1	17,004	-0.01%
2018/06/28	12	29.42	0	0.00	28.75	12	16,361	0.07%
2018/06/27	36	30.82	47	30.66	29.80	-11	16,090	-0.07%
2018/06/26	78	29.44	96	29.49	29.80	-18	15,756	-0.11%
2018/06/25	21.2	31.23	19	32.14	30.85	2.2	15,136	0.01%
2018/06/22	72	34.02	98.2	34.00	33.25	-26.2	14,312	-0.18%
2018/06/21	57	33.00	20	33.02	33.40	37	12,210	0.30%
2018/06/20	52	32.27	51	31.01	30.40	1	11,036	0.01%
2018/06/19	56	31.53	99	31.96	32.35	-43	9,988	-0.43%
2018/06/15	132	28.98	95.2	29.47	30.45	36.8	8,619	0.43%	大買/
2018/06/14	19	27.82	22	28.02	27.70	-3	8,117	-0.04%
2018/06/13	27	29.15	1	29.15	28.30	26	8,003	0.32%
2018/06/12	2	27.45	5	27.79	27.75	-3	7,649	-0.04%
2018/06/11	11	29.60	18	29.56	28.85	-7	7,406	-0.09%
2018/06/08	37	28.23	162	28.13	28.55	-125	7,046	-1.77%	大賣/鉅額交易
2018/06/07	8	27.09	52	27.48	27.00	-44	6,556	-0.67%
2018/06/06	1	26.90	4	27.18	27.45	-3	6,469	-0.05%
2018/06/05	185	27.55	81.8	26.95	27.30	103.2	6,305	1.64%	大買/鉅額交易
2018/06/04	161	27.70	65	26.97	26.65	96	6,121	1.57%	大買/
2018/06/01	192	27.16	296	26.87	26.85	-104	5,703	-1.82%	大買/大賣/鉅額交易
2018/05/31	436	24.07	358	24.55	25.60	78	4,897	1.59%	大買/大賣/
2018/05/30	10	23.31	6	23.43	23.30	4	4,319	0.09%
2018/05/29	4	23.50	4	23.15	23.05	0	4,252	0.00%
2018/05/25	0	0.00	4	23.03	22.90	-4	4,493	-0.09%
2018/05/22	1	22.15	0	0.00	22.05	1	4,458	0.02%
2018/05/21	2	22.10	1	22.25	22.25	1	4,496	0.02%
2018/05/17	0	0.00	1.6	22.26	22.25	-1.6	4,561	-0.04%
2018/05/16	0	0.00	7	22.74	22.75	-7	4,561	-0.15%
2018/05/15	2	22.15	1	22.25	22.35	1	4,472	0.02%
2018/05/09	1	21.75	0	0.00	21.80	1	4,630	0.02%
2018/05/08	0	0.00	0.5	22.10	22.10	-0.5	4,632	-0.01%
2018/04/25	1	22.40	0	0.00	22.35	1	5,028	0.02%
2018/04/24	1	22.50	1	22.40	22.40	0	5,308	0.00%
2018/04/23	1	22.95	0	0.00	22.85	1	5,385	0.02%
2018/04/20	4	23.05	106	23.35	23.55	-102	5,516	-1.85%	大賣/鉅額交易
2018/04/19	125	23.21	27	23.33	23.30	98	5,648	1.74%	大買/
2018/04/13	1	22.55	0	0.00	22.85	1	5,658	0.02%
2018/04/12	1	22.65	10	22.65	22.70	-9	5,714	-0.16%
2018/04/09	10	22.85	0	0.00	23.20	10	5,937	0.17%
2018/04/03	0	0.00	2	23.10	23.05	-2	5,902	-0.03%
2018/04/02	0	0.00	7	22.55	22.45	-7	5,921	-0.12%
2018/03/31	2	22.75	0	0.00	22.90	2	5,933	0.03%
2018/03/30	2	23.00	2	23.20	23.05	0	6,017	0.00%
2018/03/29	2	22.85	2	23.05	23.00	0	5,981	0.00%
2018/03/28	3	21.75	5	21.99	22.20	-2	5,851	-0.03%
2018/03/23	5	21.25	0	0.00	21.40	5	5,789	0.09%
2018/03/22	6	22.50	38	22.53	22.30	-32	5,800	-0.55%
2018/03/21	4	22.98	7	23.26	22.75	-3	5,777	-0.05%
2018/03/20	3	22.82	100	23.06	23.15	-97	5,721	-1.70%
2018/03/19	11	22.75	10	22.65	22.65	1	5,656	0.02%
2018/03/16	11	23.19	21	23.14	23.00	-10	5,682	-0.18%
2018/03/15	3	23.53	6	23.50	23.50	-3	5,752	-0.05%
2018/03/14	10	23.86	8	23.95	23.80	2	5,802	0.03%
2018/03/13	2	24.20	9	24.56	24.05	-7	5,946	-0.12%
2018/03/12	3	24.25	20	24.00	24.25	-17	6,021	-0.28%
2018/03/09	8	23.62	2	23.63	23.65	6	6,071	0.10%
2018/03/08	91	24.25	0	0.00	23.80	91	6,163	1.48%
2018/03/07	6	23.65	9	23.77	23.45	-3	6,081	-0.05%
2018/03/06	4	23.51	19	23.51	23.85	-15	6,221	-0.24%
2018/03/05	20	23.40	86	22.95	22.90	-66	6,385	-1.03%
2018/03/02	12	23.80	15	23.85	23.85	-3	6,628	-0.05%
2018/03/01	91	24.21	8	23.71	24.30	83	6,814	1.22%
2018/02/27	120	23.76	31	23.44	23.30	89	7,022	1.27%	大買/
2018/02/26	0	0.00	3	23.57	23.25	-3	7,364	-0.04%
2018/02/23	9	23.33	139	23.48	23.15	-130	8,447	-1.54%	大賣/鉅額交易
2018/02/22	135	23.01	5	23.21	23.05	130	8,718	1.49%	大買/鉅額交易
2018/02/21	0	0.00	25	22.41	22.45	-25	8,702	-0.29%
2018/02/09	1	20.40	1	21.00	21.85	0	8,696	0.00%
2018/02/08	1	21.65	2	21.93	22.15	-1	8,781	-0.01%
2018/02/07	1	21.45	0	0.00	21.50	1	8,779	0.01%
2018/02/06	22	20.89	7	21.86	21.20	15	8,748	0.17%
2018/02/05	4	22.30	4	22.60	22.95	0	8,705	0.00%
2018/02/02	6	23.05	0	0.00	23.15	6	8,780	0.07%
2018/01/31	5	22.48	4	22.60	22.70	1	9,026	0.01%
2018/01/30	0	0.00	1	23.45	22.85	-1	9,326	-0.01%
2018/01/29	1	22.85	0	0.00	22.85	1	9,389	0.01%
2018/01/25	1	23.15	0	0.00	23.20	1	9,366	0.01%
2018/01/24	3	23.10	3	23.32	23.20	0	9,370	0.00%
2018/01/22	0	0.00	1	23.80	23.25	-1	9,375	-0.01%
2018/01/18	0	0.00	2	23.95	23.55	-2	9,269	-0.02%
2018/01/16	1	23.10	7	23.69	23.30	-6	8,980	-0.07%
2018/01/15	0	0.00	2	23.05	23.25	-2	8,829	-0.02%
2018/01/09	0	0.00	1	21.80	21.40	-1	8,630	-0.01%
2018/01/08	1	21.40	0	0.00	21.45	1	8,685	0.01%
2018/01/04	11	22.45	1	23.30	23.10	10	8,692	0.12%