台亞 (2340)-凱基-板橋券商分點個股進出

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
37.60
漲跌
▲0.50
漲幅
+1.35%
成交量
674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－凱基-板橋券商分點個股進出

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

凱基-板橋券商分點個股進出
凱基-板橋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
2024/04/23	0	0.00	1	37.60	37.60	-1	1,748	-0.06%
2024/04/19	6	37.70	6	37.81	37.40	0	1,756	0.00%
2024/04/18	1	39.05	1	38.75	38.75	0	1,728	0.00%
2024/04/17	2	39.05	1	39.10	39.20	1	1,725	0.06%
2024/04/16	1	39.50	2	38.75	38.35	-1	1,708	-0.06%
2024/04/15	2	40.63	2	40.73	39.80	0	1,686	0.00%
2024/04/12	1	41.70	10	41.35	41.40	-9	1,656	-0.54%
2024/04/11	1	40.00	0	0.00	40.15	1	1,556	0.06%
2024/04/10	5	40.55	24	40.52	40.80	-19	1,560	-1.22%
2024/04/09	0	0.00	2	39.85	39.95	-2	1,564	-0.13%
2024/04/08	22	39.40	1	39.35	39.30	21	1,560	1.35%
2024/04/03	2	39.53	1	39.55	39.60	1	1,567	0.06%
2024/04/02	3	39.82	1	39.70	39.80	2	1,571	0.13%
2024/04/01	0	0.00	1	40.25	40.30	-1	1,575	-0.06%
2024/03/29	2	39.40	0	0.00	39.25	2	1,559	0.13%
2024/03/28	0	0.00	1	39.65	39.30	-1	1,558	-0.06%
2024/03/27	2	39.33	0	0.00	39.25	2	1,557	0.13%
2024/03/26	5	39.91	1	40.75	39.40	4	1,555	0.26%
2024/03/25	0	40.55	10	40.55	40.75	-10	1,544	-0.65%
2024/03/22	2	39.95	1	39.80	40.10	1	1,558	0.06%
2024/03/21	4	39.50	2	39.53	39.80	2	1,581	0.13%
2024/03/20	2	39.20	0	0.00	39.15	2	1,598	0.13%
2024/03/19	1	39.36	0	0.00	39.10	1	1,607	0.06%
2024/03/18	2	39.15	3	39.23	39.70	-1	1,625	-0.06%
2024/03/15	2	39.35	0	0.00	39.00	2	1,621	0.12%
2024/03/14	1	40.05	2	39.78	39.65	-1	1,587	-0.06%
2024/03/13	8	40.42	1	41.20	40.05	7	1,577	0.44%
2024/03/12	2	40.98	1	41.05	41.15	1	1,559	0.06%
2024/03/11	3	41.13	0	0.00	41.00	3	1,562	0.19%
2024/03/08	3	41.25	6	41.58	41.60	-3	1,574	-0.19%
2024/03/07	4	41.65	0	0.00	41.00	4	1,568	0.26%
2024/03/06	3	42.23	0	0.00	42.10	3	1,551	0.19%
2024/03/05	1	43.10	11	42.74	43.50	-10	1,578	-0.63%
2024/03/04	3	41.03	0	0.00	40.80	3	1,466	0.20%
2024/03/01	5	41.25	2	42.25	41.10	3	1,459	0.21%
2024/02/29	3	41.73	0	0.00	42.00	3	1,466	0.20%
2024/02/27	3	42.22	0	0.00	42.05	3	1,483	0.20%
2024/02/26	5	42.46	1	42.85	42.80	4	1,544	0.26%
2024/02/23	3	42.95	1	42.95	42.50	2	1,572	0.13%
2024/02/22	5	43.25	0	0.00	43.10	5	1,584	0.32%
2024/02/16	0	43.90	2	44.15	44.50	-2	1,585	-0.12%
2024/02/15	2	42.60	3	42.92	43.10	-1	1,596	-0.06%
2024/02/05	1	43.05	0	0.00	42.60	1	1,595	0.06%
2024/02/02	1	43.00	1	43.65	43.05	0	1,628	0.00%
2024/02/01	0	0.00	1	43.10	43.10	-1	1,645	-0.06%
2024/01/30	0	0.00	1	43.85	43.75	-1	1,654	-0.06%
2024/01/29	2	43.80	2	43.70	44.05	0	1,666	0.00%
2024/01/22	1	44.60	1	44.80	44.65	0	1,844	0.00%
2024/01/19	1	44.40	0	0.00	44.45	1	1,885	0.05%
2024/01/17	0	0.00	1	44.20	44.00	-1	1,943	-0.05%
2024/01/16	2	45.03	0	0.00	44.75	2	1,946	0.10%
2024/01/15	0	0.00	2.4	45.54	45.55	-2.4	1,969	-0.12%
2024/01/12	0	0.00	0	45.55	45.05	0	2,003	0.00%
2024/01/10	0	0.00	1	45.00	44.95	-1	2,103	-0.05%
2024/01/09	1	45.25	1	45.10	44.80	0	2,202	0.00%
2024/01/08	0	0.00	1	45.25	45.25	-1	2,237	-0.04%
2024/01/05	1	45.50	2	45.60	45.60	-1	2,281	-0.04%
2024/01/04	1	45.90	0	0.00	45.50	1	2,361	0.04%
2024/01/03	0	0.00	0	45.85	45.60	0	2,506	0.00%
2024/01/02	1	46.65	5	46.60	46.55	-4	2,546	-0.16%
2023/12/29	0	0.00	2	47.15	47.10	-2	2,622	-0.08%
2023/12/28	0	0.00	1	47.15	46.70	-1	2,645	-0.04%
2023/12/27	0	0.00	2	47.13	46.95	-2	2,673	-0.07%
2023/12/26	0	0.00	1	46.70	46.65	-1	2,685	-0.04%
2023/12/25	1	46.25	0	0.00	46.20	1	2,711	0.04%
2023/12/22	3	46.30	0	0.00	46.10	3	2,737	0.11%
2023/12/21	5	46.09	0	0.00	46.10	5	2,771	0.18%
2023/12/20	0	0.00	0	46.65	46.50	0	2,812	0.00%
2023/12/19	5	46.05	0	0.00	46.20	5	2,838	0.18%
2023/12/15	0	0.00	2	48.05	48.15	-2	2,913	-0.07%
2023/12/13	1	47.60	0	0.00	46.90	1	2,981	0.03%
2023/12/11	2	47.85	1	48.10	47.90	1	3,197	0.03%
2023/12/08	4	48.20	0	0.00	47.85	4	3,413	0.12%
2023/12/07	2	47.95	0	0.00	47.80	2	3,479	0.06%
2023/12/06	1	48.30	0	0.00	48.20	1	3,529	0.03%
2023/12/05	2	48.65	0	0.00	48.40	2	3,561	0.06%
2023/12/04	0	0.00	1	50.10	49.65	-1	3,588	-0.03%
2023/12/01	1	49.90	0	0.00	49.40	1	3,726	0.03%
2023/11/30	1	49.90	1	49.85	49.90	0	3,894	0.00%
2023/11/29	0	0.00	2	49.00	49.35	-2	3,954	-0.05%
2023/11/28	0	0.00	1	49.15	49.00	-1	4,094	-0.02%
2023/11/27	0	0.00	5.1	49.07	48.20	-5.1	4,118	-0.12%
2023/11/24	4	48.70	10	48.61	48.35	-6	4,190	-0.14%
2023/11/22	2	47.35	0	47.50	47.55	2	4,312	0.05%
2023/11/21	0	0.00	3	46.88	46.90	-3	4,302	-0.07%
2023/11/20	3	46.53	0	0.00	46.50	3	4,316	0.07%
2023/11/17	1	46.10	0	0.00	46.10	1	4,337	0.02%
2023/11/16	2	45.78	0	0.00	45.75	2	4,369	0.05%
2023/11/15	2	45.90	0	0.00	45.60	2	4,382	0.05%
2023/11/14	0	0.00	1	45.35	45.70	-1	4,420	-0.02%
2023/11/13	2	44.95	1	44.70	44.75	1	4,445	0.02%
2023/11/10	0.8	44.67	0	0.00	44.60	0.8	4,533	0.02%
2023/11/09	0.1	46.00	0	0.00	45.80	0.1	4,575	0.00%
2023/11/07	0	0.00	1	47.05	46.90	-1	4,689	-0.02%
2023/11/06	2	47.03	0	0.00	47.15	2	4,801	0.04%
2023/11/03	5	47.07	0	0.00	46.75	5	4,847	0.10%
2023/11/02	3	46.75	1	47.00	46.90	2	4,919	0.04%
2023/11/01	1	45.50	8	45.60	45.70	-7	4,993	-0.14%
2023/10/31	2	46.50	0	0.00	44.80	2	5,042	0.04%
2023/10/27	3	47.43	0	0.00	47.25	3	5,187	0.06%
2023/10/26	2	48.30	0	0.00	48.10	2	5,322	0.04%
2023/10/25	0	0.00	1	49.45	49.50	-1	5,425	-0.02%
2023/10/24	0	0.00	1	49.30	49.40	-1	5,755	-0.02%
2023/10/23	0	0.00	1	49.00	48.50	-1	6,152	-0.02%
2023/10/20	7	47.53	0	0.00	47.45	7	6,321	0.11%
2023/10/19	2	48.10	0	0.00	48.40	2	6,424	0.03%
2023/10/18	6	48.25	0	0.00	48.20	6	6,550	0.09%
2023/10/17	0	0.00	2	49.20	49.30	-2	6,596	-0.03%
2023/10/16	3.1	48.36	3	48.30	48.30	0.1	6,794	0.00%
2023/10/13	1	49.55	0	0.00	49.80	1	7,357	0.01%
2023/10/12	9	49.77	8	50.51	50.40	1	8,013	0.01%
2023/10/11	9	50.18	7	50.11	49.20	2	8,379	0.02%
2023/10/06	2	49.13	2	49.78	49.10	0	8,543	0.00%
2023/10/05	1	49.10	5	48.76	48.90	-4	8,766	-0.05%
2023/10/04	1	46.85	0	0.00	47.30	1	10,054	0.01%
2023/10/03	2.5	48.08	5	48.72	47.70	-2.5	10,473	-0.02%
2023/09/28	0	0.00	1	47.40	47.45	-1	12,046	-0.01%
2023/09/25	3	48.57	6	48.73	48.60	-3	12,575	-0.02%
2023/09/22	2	47.45	0	0.00	47.80	2	12,658	0.02%
2023/09/21	6	47.46	2	47.10	47.15	4	12,811	0.03%
2023/09/20	6	47.41	0	0.00	47.30	6	13,091	0.05%
2023/09/19	7.1	49.53	5	48.52	48.30	2.1	13,853	0.01%
2023/09/18	1.1	50.69	0	0.00	50.00	1.1	14,751	0.01%
2023/09/15	5	50.52	3	50.83	50.40	2	15,108	0.01%
2023/09/14	4	49.80	3	51.30	51.40	1	15,231	0.01%
2023/09/13	18	50.06	13	50.58	49.60	5	15,111	0.03%
2023/09/12	2	50.10	1	49.80	50.00	1	14,922	0.01%
2023/09/11	1	48.80	1	49.60	48.90	0	14,856	0.00%
2023/09/07	8	49.70	8	49.76	49.45	0	14,814	0.00%
2023/09/06	11	51.10	13	50.68	50.50	-2	14,803	-0.01%
2023/09/05	4	51.13	11.1	50.27	51.00	-7.1	14,632	-0.05%
2023/09/04	5	48.18	2	48.15	48.10	3	14,442	0.02%
2023/09/01	5	50.80	0	0.00	50.20	5	14,339	0.03%
2023/08/31	2	48.75	0	0.00	49.05	2	14,215	0.01%
2023/08/30	5	49.41	0	0.00	49.20	5	14,254	0.04%
2023/08/29	12	49.45	8	49.03	49.60	4	14,161	0.03%
2023/08/28	5	47.15	4	46.76	46.80	1	13,961	0.01%
2023/08/25	1	48.20	2	48.28	48.05	-1	13,914	-0.01%
2023/08/24	1	48.85	2	48.80	48.25	-1	13,895	-0.01%
2023/08/23	0	0.00	1	48.60	48.40	-1	13,859	-0.01%
2023/08/22	1	47.65	2	47.60	47.60	-1	13,827	-0.01%
2023/08/21	10	48.40	10	48.45	48.45	0	13,785	0.00%
2023/08/18	4	48.88	0	0.00	48.10	4	13,768	0.03%
2023/08/17	2	49.55	4	49.41	49.35	-2	13,716	-0.01%
2023/08/16	6	48.48	2	48.40	48.65	4	13,666	0.03%
2023/08/15	2	48.75	13	48.62	49.50	-11	13,569	-0.08%
2023/08/11	5	49.20	3	48.67	48.70	2	13,417	0.01%
2023/08/10	3	49.85	4	49.00	49.10	-1	13,362	-0.01%
2023/08/09	2	50.35	2	50.65	51.30	0	13,247	0.00%
2023/08/08	1	51.50	0	0.00	51.20	1	13,188	0.01%
2023/08/07	10	50.60	1	51.00	50.60	9	13,114	0.07%
2023/08/02	0	0.00	4	51.90	52.00	-4	12,926	-0.03%
2023/07/31	5	53.62	1	54.80	53.90	4	12,688	0.03%
2023/07/28	6	53.13	12	52.93	53.20	-6	12,507	-0.05%
2023/07/27	35.4	53.71	34	53.51	53.00	1.4	12,373	0.01%
2023/07/26	15	54.94	11.2	55.82	54.70	3.9	12,012	0.03%
2023/07/25	25	54.60	16	54.43	54.20	9	11,587	0.08%
2023/07/24	5	54.02	5.2	53.87	53.50	-0.2	11,384	0.00%
2023/07/21	5	52.54	3.2	53.75	53.10	1.9	11,262	0.02%
2023/07/20	1	53.20	0	0.00	53.50	1	11,164	0.01%
2023/07/19	4	53.73	9	53.16	53.20	-5	11,038	-0.05%
2023/07/18	23.1	57.08	28.2	53.85	53.30	-5.1	10,768	-0.05%
2023/07/17	31	56.02	24	57.37	57.30	7	10,186	0.07%
2023/07/14	20.3	53.55	8.2	53.68	53.70	12.1	9,505	0.13%
2023/07/13	10.1	51.50	6	52.30	51.00	4.1	9,074	0.05%
2023/07/12	20.2	50.97	18	51.12	50.60	2.2	8,779	0.02%
2023/07/11	64.5	52.67	144.1	52.17	51.50	-79.6	8,502	-0.94%	大賣/
2023/07/10	14	49.25	20.4	51.20	52.10	-6.4	7,151	-0.09%
2023/07/07	40.6	48.00	17.2	48.27	47.45	23.4	6,714	0.35%
2023/07/06	88	48.10	58.4	49.31	50.00	29.6	6,010	0.49%
2023/07/05	7	45.84	1	45.75	45.50	6	5,113	0.12%
2023/07/04	43	45.69	2	44.70	45.40	41	4,913	0.83%
2023/07/03	1	45.05	2	44.70	44.45	-1	4,714	-0.02%
2023/06/30	2	43.43	0	0.00	44.25	2	4,562	0.04%
2023/06/29	2	43.60	0	0.00	43.35	2	4,455	0.04%
2023/06/28	4	44.14	1	43.75	43.65	3	4,366	0.07%
2023/06/27	15.3	45.73	26	46.39	44.80	-10.8	4,307	-0.25%
2023/06/26	14	46.54	43.1	48.09	48.70	-29.1	3,701	-0.79%
2023/06/21	11	42.99	11.2	44.22	44.30	-0.2	2,798	-0.01%
2023/06/20	6	39.87	6.1	39.73	40.30	-0.1	2,432	0.00%
2023/06/19	0	0.00	6	38.61	38.80	-6	2,247	-0.27%
2023/06/16	2	37.48	0	0.00	37.45	2	2,185	0.09%
2023/06/14	0	0.00	3	38.27	38.30	-3	2,150	-0.14%
2023/06/13	3	37.90	0	0.00	37.75	3	2,123	0.14%
2023/06/12	34	38.25	4	38.23	38.25	30	2,097	1.43%
2023/06/09	6	37.18	4	37.48	37.50	2	2,049	0.10%
2023/06/08	1	37.60	0	0.00	37.00	1	2,061	0.05%
2023/06/07	1	37.80	0	0.00	37.70	1	2,073	0.05%
2023/06/06	2	38.10	0	0.00	38.25	2	2,072	0.10%
2023/06/05	0	0.00	0.1	38.25	37.80	-0.1	2,059	0.00%
2023/06/01	1	36.60	0	0.00	36.65	1	2,022	0.05%
2023/05/31	0	0.00	2	36.85	36.85	-2	2,079	-0.10%
2023/05/30	0	0.00	1	36.50	36.35	-1	2,197	-0.05%
2023/05/29	0	0.00	1	35.90	36.30	-1	2,223	-0.04%
2023/05/26	1	35.65	0	0.00	35.60	1	2,240	0.04%
2023/05/25	1	36.00	0	0.00	35.80	1	2,268	0.04%
2023/05/19	1	35.70	1	35.80	35.60	0	2,411	0.00%
2023/05/17	1	35.45	0	0.00	35.45	1	2,423	0.04%
2023/05/16	0	0.00	2	35.33	35.60	-2	2,424	-0.08%
2023/05/15	0	0.00	1	34.45	34.35	-1	2,411	-0.04%
2023/05/12	3	33.90	1	34.25	34.30	2	2,438	0.08%
2023/05/11	3	33.90	1	34.25	33.80	2	2,447	0.08%
2023/05/10	1	34.55	0	0.00	34.80	1	2,442	0.04%
2023/05/08	1	35.05	0	0.00	35.15	1	2,453	0.04%
2023/05/05	0	0.00	1	35.45	35.50	-1	2,471	-0.04%
2023/05/04	0	0.00	1	35.20	35.20	-1	2,509	-0.04%
2023/05/03	1	34.80	2	35.00	35.10	-1	2,567	-0.04%
2023/05/02	0	0.00	1	35.30	35.00	-1	2,619	-0.04%
2023/04/28	1	35.05	1	35.00	35.10	0	2,645	0.00%
2023/04/27	3	34.62	3	34.43	34.75	0	2,652	0.00%
2023/04/26	1	34.20	0	0.00	34.40	1	2,646	0.04%
2023/04/25	0.1	35.60	0	0.00	34.35	0.1	2,631	0.00%
2023/04/24	3.1	35.98	2	36.08	35.90	1.1	2,590	0.04%
2023/04/21	1.2	36.78	0	0.00	36.15	1.2	2,575	0.05%
2023/04/20	2.1	37.54	0	0.00	37.00	2.1	2,548	0.08%
2023/04/19	1.3	37.95	3	38.03	37.75	-1.7	2,530	-0.07%
2023/04/18	1	38.20	2	38.45	38.05	-1	2,503	-0.04%
2023/04/17	6.1	38.13	0	0.00	38.15	6.1	2,508	0.24%
2023/04/14	2	38.45	0	0.00	38.45	2	2,479	0.08%
2023/04/13	6.2	38.59	0	0.00	38.40	6.2	2,464	0.25%
2023/04/12	2	38.83	0	0.00	38.90	2	2,446	0.08%
2023/04/11	1	39.00	0	0.00	39.00	1	2,438	0.04%
2023/04/10	2.1	38.86	0	0.00	38.75	2.1	2,438	0.09%
2023/04/06	1	38.65	5	39.45	39.55	-4	2,410	-0.17%
2023/03/31	2	38.70	0	0.00	38.80	2	2,381	0.08%
2023/03/30	1	38.70	0	0.00	38.70	1	2,365	0.04%
2023/03/29	1.2	38.96	1	39.20	38.60	0.2	2,351	0.01%
2023/03/28	6.1	41.28	1.6	39.93	39.70	4.5	2,267	0.20%
2023/03/27	7.2	39.46	9	40.34	41.50	-1.8	2,000	-0.09%
2023/03/24	0	0.00	8	38.44	38.95	-8	1,781	-0.45%
2023/03/23	0.1	37.90	0	0.00	38.00	0.1	1,716	0.01%
2023/03/22	0	37.45	0	0.00	37.60	0	1,713	0.00%
2023/03/21	1	37.25	0	0.00	37.20	1	1,709	0.06%
2023/03/20	0	0.00	5	37.20	37.25	-5	1,729	-0.29%
2023/03/14	0	0.00	3	37.00	37.00	-3	1,868	-0.16%
2023/03/13	0	0.00	1	37.20	37.30	-1	1,963	-0.05%
2023/03/10	2	38.20	2	37.90	37.40	0	1,995	0.00%
2023/03/09	2	38.23	0	0.00	38.15	2	2,020	0.10%
2023/03/08	1	38.45	1	38.25	38.45	0	2,027	0.00%
2023/03/07	0	38.35	2	38.28	38.15	-2	2,013	-0.10%
2023/03/06	5	37.46	0	0.00	37.55	5	2,009	0.25%
2023/03/03	1	37.80	0	0.00	37.60	1	2,013	0.05%
2023/03/02	1	38.20	0	0.00	38.45	1	2,013	0.05%
2023/02/22	1	37.45	0	0.00	37.45	1	2,305	0.04%
2023/02/20	0	0.00	1	39.05	39.00	-1	2,431	-0.04%
2023/02/17	1	37.45	7.8	37.65	37.75	-6.8	2,523	-0.27%
2023/02/13	0	0.00	3	36.35	36.50	-3	2,674	-0.11%
2023/02/10	1	36.35	1	36.80	36.30	0	2,691	0.00%
2023/02/08	2	37.35	0	0.00	37.55	2	2,710	0.07%
2023/02/06	0	0.00	7	37.21	37.10	-7	2,716	-0.26%
2023/01/31	7	37.44	11	36.71	38.00	-4	2,665	-0.15%
2023/01/30	4	36.30	24	36.25	36.35	-20	2,626	-0.76%
2023/01/17	0	0.00	1	34.90	35.30	-1	2,624	-0.04%
2023/01/10	0	0.00	1	35.20	35.00	-1	2,729	-0.04%
2023/01/09	30	35.00	0	0.00	35.10	30	2,749	1.09%
2023/01/05	1	34.85	1	35.30	34.00	0	2,815	0.00%
2023/01/03	0	0.00	1	33.95	34.00	-1	2,855	-0.04%
2022/12/30	1	33.85	0	0.00	33.75	1	2,863	0.03%
2022/12/28	1	34.85	6	34.85	34.20	-5	2,889	-0.17%
2022/12/26	1	34.90	0	0.00	34.90	1	2,914	0.03%
2022/12/20	2.1	35.11	1	35.15	35.10	1.1	3,112	0.04%
2022/12/19	0	0.00	1	36.15	36.10	-1	3,194	-0.03%
2022/12/14	4	36.25	4	36.50	36.55	0	3,212	0.00%
2022/12/06	7	38.83	3	37.85	37.85	4	3,268	0.12%
2022/12/05	6	38.71	2	39.60	39.40	4	3,330	0.12%
2022/12/01	0	0.00	1	37.55	37.75	-1	3,249	-0.03%
2022/11/29	1	36.35	1	36.45	36.60	0	3,294	0.00%
2022/11/25	2	36.93	5	36.79	36.65	-3	3,316	-0.09%
2022/11/24	1	36.55	0	0.00	36.65	1	3,290	0.03%
2022/11/23	8.1	37.38	7	36.71	36.60	1.1	3,246	0.03%
2022/11/22	4	37.80	4.2	38.32	38.70	-0.2	3,034	-0.01%
2022/11/21	3	37.97	2	37.60	37.60	1	2,956	0.03%
2022/11/18	3	38.12	5	38.22	38.10	-2	2,923	-0.07%
2022/11/17	2	37.05	2	37.60	37.75	0	2,822	0.00%
2022/11/16	6	37.55	1	37.20	37.40	5	2,798	0.18%
2022/11/15	5	36.68	5	37.23	37.00	0	2,721	0.00%
2022/11/14	0	0.00	2	35.33	36.20	-2	2,624	-0.08%
2022/11/11	0	0.00	1	34.25	34.05	-1	2,554	-0.04%
2022/11/09	1	33.85	3	34.03	34.15	-2	2,602	-0.08%
2022/11/07	1.1	33.50	1	33.80	33.30	0.1	2,663	0.00%
2022/11/04	1	32.90	1	33.30	33.40	0	2,673	0.00%
2022/11/03	1	32.70	0	0.00	32.80	1	2,673	0.04%
2022/11/01	0	0.00	1	31.85	32.05	-1	2,770	-0.04%
2022/10/31	0	0.00	3	31.68	31.65	-3	2,788	-0.11%
2022/10/28	3	31.15	0	0.00	30.80	3	2,827	0.11%
2022/10/27	0	0.00	4	31.58	31.90	-4	2,837	-0.14%
2022/10/26	2	30.65	1	31.05	30.75	1	2,872	0.03%
2022/10/25	2	31.20	1	31.85	30.75	1	2,887	0.03%
2022/10/21	1	31.30	0	0.00	31.40	1	2,936	0.03%
2022/10/20	0	0.00	7	31.34	31.25	-7	2,974	-0.24%
2022/10/18	5	32.22	3	32.35	32.35	2	3,008	0.07%
2022/10/17	0	0.00	1	30.90	32.15	-1	3,099	-0.03%
2022/10/14	0	0.00	1	31.65	31.65	-1	3,210	-0.03%
2022/10/12	2	32.15	2	32.53	32.10	0	3,364	0.00%
2022/10/07	3	33.87	0	0.00	33.95	3	3,474	0.09%
2022/10/06	0	0.00	2	34.40	34.45	-2	3,522	-0.06%
2022/10/05	0	0.00	2	34.50	34.10	-2	3,615	-0.06%
2022/10/04	1	34.05	2	33.80	34.00	-1	3,647	-0.03%
2022/10/03	3	33.03	1	33.15	33.45	2	3,676	0.05%
2022/09/30	1	32.00	0	0.00	33.60	1	3,801	0.03%
2022/09/28	0	0.00	1	32.15	31.60	-1	3,954	-0.03%
2022/09/27	0.1	33.00	1	32.60	33.40	-1	4,109	-0.02%
2022/09/22	1.1	36.06	1	36.50	36.45	0.1	4,518	0.00%
2022/09/20	1	36.75	3	36.97	36.75	-2	4,740	-0.04%
2022/09/19	2	36.78	0	0.00	36.45	2	4,946	0.04%
2022/09/16	1	36.65	1	37.00	37.05	0	5,434	0.00%
2022/09/15	1	37.15	3	37.02	36.70	-2	5,680	-0.04%
2022/09/14	2	36.00	1	36.85	37.30	1	5,910	0.02%
2022/09/13	4.3	37.72	0	0.00	37.50	4.3	6,074	0.07%
2022/09/12	0.2	39.00	15	38.98	38.40	-14.8	6,270	-0.24%
2022/09/08	21	36.26	21	36.02	36.40	0	6,348	0.00%
2022/09/07	6	35.68	6	35.97	35.60	0	6,623	0.00%
2022/09/06	3	36.42	1	36.10	36.20	2	6,747	0.03%
2022/09/05	4.1	37.68	5	37.88	37.15	-0.9	6,876	-0.01%
2022/09/02	2	38.30	1	38.20	38.50	1	7,001	0.01%
2022/09/01	3	38.82	0	0.00	38.75	3	7,237	0.04%
2022/08/31	1	39.30	1	39.45	39.30	0	7,731	0.00%
2022/08/30	1	39.00	1	39.05	39.10	0	7,886	0.00%
2022/08/29	1.2	38.82	0	0.00	38.60	1.2	8,184	0.01%
2022/08/26	1	39.80	1	40.50	39.80	0	8,492	0.00%
2022/08/25	2	40.03	0	0.00	39.80	2	9,188	0.02%
2022/08/23	1.1	39.54	0	0.00	39.75	1.1	11,077	0.01%
2022/08/22	2	40.65	0	0.00	40.10	2	11,237	0.02%
2022/08/19	1	41.75	21	41.72	41.60	-20	11,193	-0.18%
2022/08/17	1	40.50	1	41.00	41.60	0	11,152	0.00%
2022/08/16	1	40.85	3	41.15	40.70	-2	11,130	-0.02%
2022/08/15	6	41.09	0	0.00	40.80	6	11,143	0.05%
2022/08/12	0	0.00	3	40.58	41.20	-3	11,166	-0.03%
2022/08/11	0	0.00	1.1	39.66	39.70	-1.1	11,140	-0.01%
2022/08/10	1	39.25	0	0.00	38.90	1	11,184	0.01%
2022/08/09	1	39.55	5	39.95	39.65	-4	11,203	-0.04%
2022/08/08	3	39.88	3	40.15	40.05	0	11,223	0.00%
2022/08/05	1	39.85	0	0.00	39.85	1	11,343	0.01%
2022/08/04	19	38.96	16	39.15	39.10	3	11,348	0.03%
2022/08/03	1	38.90	2	38.75	38.75	-1	11,312	-0.01%
2022/08/02	0.1	39.50	1	39.15	39.20	-1	11,308	-0.01%
2022/08/01	4	40.85	0	0.00	40.70	4	11,288	0.04%
2022/07/28	0.1	41.60	0.1	41.05	40.30	0	11,278	0.00%
2022/07/27	3.2	40.82	0	0.00	40.85	3.2	11,250	0.03%
2022/07/26	1	41.00	0	0.00	41.10	1	11,223	0.01%
2022/07/25	4	42.23	5	41.86	41.80	-1	11,202	-0.01%
2022/07/22	1	42.80	2	42.60	42.40	-1	11,193	-0.01%
2022/07/21	0	0.00	4	42.19	43.45	-4	11,161	-0.04%
2022/07/20	2	44.33	0	0.00	44.40	2	11,102	0.02%
2022/07/19	20	43.41	22	43.57	43.80	-2	11,091	-0.02%
2022/07/18	0.9	43.25	3	43.30	43.25	-2.1	11,075	-0.02%
2022/07/15	4	41.80	0	0.00	41.85	4	11,042	0.04%
2022/07/14	0	0.00	43	41.45	41.65	-43	11,009	-0.39%
2022/07/13	38	41.88	40	40.97	40.80	-2	11,000	-0.02%
2022/07/12	0	0.00	1	39.50	40.45	-1	10,947	-0.01%
2022/07/11	0.1	40.50	0	0.00	40.55	0.1	10,942	0.00%
2022/07/08	40.5	40.91	43	40.77	40.85	-2.5	10,944	-0.02%
2022/07/07	43.6	39.75	0	0.00	40.05	43.6	10,860	0.40%
2022/07/05	3	40.67	1	40.25	40.20	2	10,868	0.02%
2022/07/04	1	39.70	4	39.25	38.85	-3	10,705	-0.03%
2022/07/01	8	42.03	2	41.80	39.90	6	10,667	0.06%
2022/06/30	6.1	43.17	109	43.04	42.70	-102.9	10,524	-0.98%	大賣/鉅額交易
2022/06/29	0	0.00	2	46.10	46.15	-2	10,373	-0.02%
2022/06/28	3	48.47	3	47.60	47.10	0	10,326	0.00%
2022/06/27	11	49.01	8	49.13	48.65	3	10,273	0.03%
2022/06/24	35.2	49.59	15	48.86	48.80	20.2	10,231	0.20%
2022/06/23	3	47.28	11.7	48.22	48.50	-8.7	9,794	-0.09%
2022/06/22	10	47.81	9	46.79	46.75	1	9,687	0.01%
2022/06/21	2	47.00	5	47.47	48.60	-3	9,599	-0.03%
2022/06/20	4	47.13	4	46.31	45.80	0	9,709	0.00%
2022/06/16	19.1	48.78	15.1	48.87	47.15	4	9,363	0.04%
2022/06/15	0.1	47.65	0	0.00	47.35	0.1	9,158	0.00%
2022/06/14	5	47.60	0	47.60	48.40	5	9,169	0.05%
2022/06/13	2.1	48.83	0.3	48.60	48.10	1.8	9,114	0.02%
2022/06/10	13	50.53	20	50.06	50.60	-7	9,056	-0.08%
2022/06/09	8	50.60	0.1	50.70	50.50	8	8,894	0.09%
2022/06/08	0	0.00	1	49.25	48.70	-1	8,469	-0.01%
2022/06/07	28.3	48.82	25	48.96	48.80	3.3	8,479	0.04%
2022/06/06	25	50.43	21	50.60	50.00	4	8,288	0.05%
2022/06/02	33	50.98	14	51.80	50.60	19	8,129	0.23%
2022/06/01	52.3	50.33	48	50.53	50.00	4.3	7,600	0.06%
2022/05/31	65.4	48.55	23.2	48.46	50.30	42.2	6,714	0.63%
2022/05/30	19	45.24	1	44.10	45.80	18	5,834	0.31%
2022/05/27	1	43.25	2	43.58	43.65	-1	5,739	-0.02%
2022/05/25	0.1	43.20	1	42.95	43.20	-0.9	5,965	-0.02%
2022/05/24	2	43.28	1	43.95	42.45	1	6,230	0.02%
2022/05/23	3	43.90	2	43.85	43.55	1	6,396	0.02%
2022/05/20	5.1	44.31	5	43.95	44.05	0.1	6,548	0.00%
2022/05/19	0	43.50	1	43.15	43.55	-1	6,553	-0.01%
2022/05/18	1	43.65	1	43.35	43.50	0	6,682	0.00%
2022/05/17	0	0.00	1	42.20	43.10	-1	6,691	-0.01%
2022/05/16	3	41.85	0	0.00	41.90	3	6,777	0.04%
2022/05/13	1	41.10	5	42.16	41.95	-4	6,828	-0.06%
2022/05/12	1	40.89	2	40.60	39.65	-1	6,808	-0.01%
2022/05/10	1	40.00	7	40.80	41.50	-6	7,104	-0.08%
2022/05/09	1	41.30	1	40.85	40.75	0	7,344	0.00%
2022/05/06	23	41.92	21	41.65	42.25	2	7,460	0.03%
2022/05/05	1	43.05	1	43.25	42.65	0	7,665	0.00%
2022/05/04	3	42.55	4	42.51	42.45	-1	7,867	-0.01%
2022/05/03	0	0.00	1	42.00	41.95	-1	8,044	-0.01%
2022/04/29	0	0.00	1	42.60	41.55	-1	8,241	-0.01%
2022/04/28	1	41.95	1	41.95	42.20	0	8,432	0.00%
2022/04/27	24.2	41.93	24	40.51	41.85	0.2	8,699	0.00%
2022/04/26	0	42.50	1	42.90	42.25	-1	8,838	-0.01%
2022/04/25	3.2	41.65	5	42.16	42.10	-1.9	9,042	-0.02%
2022/04/22	5.2	44.31	0	0.00	43.55	5.2	9,409	0.05%
2022/04/21	1.1	45.75	0	0.00	45.45	1.1	9,586	0.01%
2022/04/20	2	46.25	1	46.40	46.35	1	9,805	0.01%
2022/04/19	0.2	45.90	2	45.80	45.50	-1.8	10,088	-0.02%
2022/04/18	0	0.00	1	45.50	45.30	-1	10,580	-0.01%
2022/04/15	0.2	45.80	0	0.00	45.50	0.2	10,885	0.00%
2022/04/14	3	47.00	0	0.00	47.00	3	11,347	0.03%
2022/04/13	8.3	46.76	8	46.40	47.05	0.3	11,752	0.00%
2022/04/12	0	0.00	2	45.58	45.75	-2	12,277	-0.02%
2022/04/11	4	46.10	9	45.74	45.75	-5	13,037	-0.04%
2022/04/08	5	48.39	1	48.75	48.00	4	13,488	0.03%
2022/04/07	31	50.48	31	48.51	48.15	0	14,407	0.00%
2022/04/06	1	49.65	1	49.40	49.65	0	15,531	0.00%
2022/04/01	1.1	50.61	0	0.00	50.40	1.1	16,793	0.01%
2022/03/31	2	51.50	2	51.55	51.30	0	19,660	0.00%
2022/03/30	8.3	52.44	4	52.20	52.00	4.3	20,665	0.02%
2022/03/29	5	52.76	4.1	52.97	53.00	1	21,925	0.00%
2022/03/28	4	51.18	3	51.83	51.90	1	22,116	0.00%
2022/03/25	3	51.93	9	52.21	52.40	-6	22,363	-0.03%
2022/03/24	8.1	51.39	3	51.10	51.10	5.1	22,424	0.02%
2022/03/23	12	52.55	13.1	52.60	52.40	-1.1	22,703	0.00%
2022/03/22	1	50.80	1	51.10	51.10	0	22,945	0.00%
2022/03/21	2.1	51.12	2	51.50	51.10	0.1	24,027	0.00%
2022/03/18	5	50.22	5	50.82	51.60	0	25,459	0.00%
2022/03/17	5.1	50.06	11	50.10	50.50	-5.9	26,729	-0.02%
2022/03/16	1	48.35	5.4	48.79	48.35	-4.4	26,812	-0.02%
2022/03/15	7	48.44	4	48.10	47.80	3	27,012	0.01%
2022/03/14	4	50.00	9	49.96	50.00	-5	27,261	-0.02%
2022/03/11	5	49.47	0	0.00	49.60	5	27,802	0.02%
2022/03/10	6	50.32	12	50.28	50.50	-6	28,360	-0.02%
2022/03/09	5	49.59	3	49.55	49.60	2	28,893	0.01%
2022/03/08	12	50.63	6	49.69	49.10	6	30,203	0.02%
2022/03/07	3	50.67	1	49.85	50.40	2	30,733	0.01%
2022/03/04	8	52.85	0	0.00	52.40	8	31,520	0.03%
2022/03/03	5	54.38	6	54.20	53.80	-1	32,830	0.00%
2022/03/02	1	52.60	0	0.00	53.70	1	33,938	0.00%
2022/02/25	7	53.24	4	53.53	52.30	3	37,255	0.01%
2022/02/24	6.1	53.94	3	54.07	52.60	3.1	40,766	0.01%
2022/02/23	1	56.50	4.1	56.50	56.60	-3.1	42,878	-0.01%
2022/02/22	3	55.40	7	54.80	54.80	-4	43,918	-0.01%
2022/02/21	4	56.35	1	56.40	56.40	3	45,811	0.01%
2022/02/18	10.1	56.65	11	56.96	57.20	-0.9	46,154	0.00%
2022/02/17	8	57.65	12	57.82	57.50	-4	46,513	-0.01%
2022/02/16	1	58.10	5.6	58.20	58.00	-4.6	47,318	-0.01%
2022/02/15	0	0.00	1	58.30	57.30	-1	47,641	0.00%
2022/02/14	23.1	58.56	20.2	57.60	57.20	2.9	47,884	0.01%
2022/02/11	1	59.10	1	59.80	60.50	0	48,076	0.00%
2022/02/10	11	60.41	3	60.77	59.80	8	48,477	0.02%
2022/02/09	9	60.54	5	60.68	60.80	4	48,567	0.01%
2022/02/08	2	59.50	0	0.00	59.70	2	48,745	0.00%
2022/02/07	12	57.63	12	58.77	60.00	0	49,269	0.00%
2022/01/26	13	58.70	14.3	58.76	58.40	-1.3	49,721	0.00%
2022/01/25	6.1	59.34	6	59.72	58.70	0.1	50,911	0.00%
2022/01/24	8	58.86	7	60.53	61.00	1	51,498	0.00%
2022/01/21	21	60.50	50	60.22	59.80	-29	52,429	-0.06%
2022/01/20	63	62.11	27	61.87	62.00	36	53,055	0.07%
2022/01/19	7	61.57	2	61.10	61.00	5	53,683	0.01%
2022/01/18	5	62.18	8	61.80	61.60	-3	54,666	-0.01%
2022/01/17	9.2	63.34	4.1	62.84	63.20	5.2	55,207	0.01%
2022/01/14	4	61.48	3	61.13	61.40	1	55,154	0.00%
2022/01/13	6.2	62.53	3	61.90	61.60	3.2	55,372	0.01%
2022/01/12	6.1	63.55	14	63.03	62.80	-7.9	55,322	-0.01%
2022/01/11	22.1	63.11	33	63.25	63.40	-10.9	55,071	-0.02%
2022/01/10	24	65.95	22.1	66.06	66.50	2	54,632	0.00%
2022/01/07	12.4	67.04	7	65.93	65.50	5.4	54,392	0.01%
2022/01/06	53.1	68.99	11	68.39	69.00	42.1	53,960	0.08%
2022/01/05	14	69.29	13	69.35	68.50	1	53,581	0.00%
2022/01/04	69.3	71.72	68	70.86	70.30	1.3	53,064	0.00%
2022/01/03	20	71.27	18	71.57	70.50	2	52,246	0.00%
2021/12/30	19.1	72.41	16.6	71.33	71.10	2.5	51,688	0.00%
2021/12/29	28.1	77.23	18.6	76.61	74.60	9.5	50,773	0.02%
2021/12/28	14.1	78.42	19	78.40	78.80	-5	49,592	-0.01%
2021/12/27	122	77.68	131.3	77.31	79.40	-9.3	48,366	-0.02%	大買/大賣/
2021/12/24	87	71.86	92.1	71.57	73.20	-5.1	45,544	-0.01%
2021/12/23	13	66.08	34.3	66.35	66.60	-21.3	44,612	-0.05%
2021/12/22	66	61.79	59	61.38	60.60	7	43,443	0.02%
2021/12/21	3	60.80	7.1	60.49	60.70	-4.1	43,194	-0.01%
2021/12/20	21	60.56	18	60.08	59.50	3	43,139	0.01%
2021/12/17	30.1	60.98	25	61.17	59.90	5.1	43,014	0.01%
2021/12/16	10.1	61.04	16.1	61.07	60.80	-6	42,667	-0.01%
2021/12/15	21	60.49	15.1	60.95	60.20	5.9	42,222	0.01%
2021/12/14	30.5	60.33	29	59.83	58.80	1.5	41,165	0.00%
2021/12/13	118	62.31	159.7	61.44	65.10	-41.7	39,739	-0.10%	大買/大賣/
2021/12/10	2.1	58.33	0	57.90	59.20	2.1	38,546	0.01%
2021/12/09	6	58.22	8	58.63	58.40	-2	38,445	-0.01%
2021/12/08	37	57.67	38	57.95	57.80	-1	38,359	0.00%
2021/12/07	17.2	58.39	115.3	58.62	57.30	-98.2	38,225	-0.26%	大賣/
2021/12/06	154	60.35	62.2	60.27	60.10	91.9	38,178	0.24%	大買/
2021/12/03	60	59.52	58	59.91	58.80	2	38,406	0.01%
2021/12/02	95.2	60.38	86.1	60.05	58.90	9.1	38,061	0.02%
2021/12/01	6	58.93	13	59.26	59.30	-7	37,228	-0.02%
2021/11/30	88.3	58.58	59	58.94	58.40	29.3	36,781	0.08%
2021/11/29	65	57.21	118.1	57.85	58.10	-53.1	36,132	-0.15%	大賣/
2021/11/26	148.4	57.07	138.2	57.17	56.20	10.2	35,381	0.03%	大買/大賣/
2021/11/25	62	61.04	182.1	60.33	59.80	-120.1	34,391	-0.35%	大賣/鉅額交易
2021/11/24	112.3	59.63	116.1	59.95	59.90	-3.8	33,367	-0.01%	大買/大賣/
2021/11/23	129.2	60.96	119.1	61.67	58.00	10.1	31,285	0.03%	大買/大賣/
2021/11/22	173.8	58.20	57.5	58.54	60.20	116.3	27,831	0.42%	大買/鉅額交易
2021/11/19	8	53.06	30.1	54.15	55.90	-22.1	25,730	-0.09%
2021/11/18	56	51.61	62.4	51.69	50.90	-6.4	24,571	-0.03%
2021/11/17	3	46.50	14.1	48.23	48.95	-11.1	22,569	-0.05%
2021/11/16	19.1	43.95	7	43.75	44.50	12.1	22,202	0.05%
2021/11/15	22	44.93	20.1	44.28	45.00	1.9	21,760	0.01%
2021/11/12	7	42.59	10	43.51	42.50	-3	20,994	-0.01%
2021/11/11	10	43.08	8	43.25	41.90	2	20,704	0.01%
2021/11/10	6.3	42.65	2	42.68	42.30	4.3	20,562	0.02%
2021/11/09	6	43.56	5	44.39	43.05	1	20,345	0.00%
2021/11/08	14	43.21	1	42.90	43.30	13	19,935	0.07%
2021/11/05	17.1	43.06	29	43.22	44.25	-11.9	19,840	-0.06%
2021/11/04	19.3	45.04	14	45.29	44.05	5.3	19,551	0.03%
2021/11/03	3.1	44.05	3	45.13	44.05	0.1	19,115	0.00%
2021/11/02	30.5	48.36	53	45.99	46.00	-22.5	18,691	-0.12%
2021/11/01	16	45.46	33.2	46.03	47.15	-17.2	17,461	-0.10%
2021/10/29	65.1	43.89	48.1	42.85	42.90	17	17,005	0.10%
2021/10/28	2.7	42.31	27	42.45	43.30	-24.3	16,930	-0.14%
2021/10/27	85.7	40.36	86	40.64	41.50	-0.4	16,440	0.00%
2021/10/26	98	38.88	66.4	39.00	39.35	31.6	15,907	0.20%
2021/10/25	19.2	36.36	43	36.79	37.20	-23.8	15,100	-0.16%
2021/10/22	14.2	34.86	18	34.81	35.00	-3.9	14,817	-0.03%
2021/10/21	5	34.13	9	34.13	34.35	-4	15,629	-0.03%
2021/10/20	12	33.26	22.5	32.89	33.15	-10.5	16,319	-0.06%
2021/10/19	0	0.00	8	32.18	32.10	-8	17,313	-0.05%
2021/10/18	2	31.48	0	0.00	31.60	2	17,486	0.01%
2021/10/15	0	0.00	1	31.55	31.70	-1	17,672	-0.01%
2021/10/14	3	29.90	4	30.03	30.65	-1	17,911	-0.01%
2021/10/13	3	30.27	0	0.00	29.75	3	18,245	0.02%
2021/10/12	0.2	30.63	4	30.51	30.50	-3.8	18,708	-0.02%
2021/10/08	2	31.40	2	32.15	31.40	0	18,897	0.00%
2021/10/07	3	31.95	2	31.60	31.75	1	19,261	0.01%
2021/10/06	3	30.98	13	31.01	30.85	-10	19,944	-0.05%
2021/10/05	13	31.07	13	31.17	31.20	0	21,018	0.00%
2021/10/04	0	0.00	9	31.14	30.60	-9	21,183	-0.04%
2021/10/01	16.1	31.30	3	31.85	31.00	13.1	21,362	0.06%
2021/09/30	15	32.09	1	32.55	32.45	14	21,454	0.07%
2021/09/29	20	33.09	4	33.24	32.70	16	21,726	0.07%
2021/09/28	6.2	34.39	4	34.54	34.40	2.2	22,125	0.01%
2021/09/27	1	34.25	4	34.38	35.15	-3	22,318	-0.01%
2021/09/24	20	33.73	20	33.83	33.60	0	22,235	0.00%
2021/09/23	4	33.69	0	0.00	33.65	4	22,170	0.02%
2021/09/22	5	32.96	5	33.76	33.80	0	22,122	0.00%
2021/09/17	1	34.15	6	34.20	34.15	-5	22,064	-0.02%
2021/09/16	4	34.20	1	34.40	34.05	3	22,044	0.01%
2021/09/15	22	34.55	24	34.81	34.60	-2	22,044	-0.01%
2021/09/14	4	34.55	0	0.00	34.25	4	22,006	0.02%
2021/09/13	28	35.32	12	35.50	35.00	16	21,963	0.07%
2021/09/10	8	35.01	19	35.09	35.05	-11	21,796	-0.05%
2021/09/09	23	34.89	2	34.88	35.10	21	21,640	0.10%
2021/09/08	69	35.76	44	35.74	35.80	25	21,064	0.12%
2021/09/07	16	34.95	7	34.36	34.50	9	20,233	0.04%
2021/09/06	6	35.59	23	35.75	35.70	-17	19,932	-0.09%
2021/09/03	18	35.17	10	34.70	34.60	8	19,723	0.04%
2021/09/02	13	34.70	7	35.07	35.05	6	19,553	0.03%
2021/09/01	43	36.07	43	35.11	35.05	0	19,291	0.00%
2021/08/31	10	34.36	10	34.62	34.90	0	18,676	0.00%
2021/08/30	0	0.00	11	34.91	34.95	-11	18,520	-0.06%
2021/08/27	4	33.85	2	33.95	34.20	2	18,296	0.01%
2021/08/26	1	33.00	1	33.90	33.95	0	18,220	0.00%
2021/08/25	9	33.74	33	33.24	33.30	-24	18,089	-0.13%
2021/08/24	0	0.00	3	32.10	32.10	-3	17,832	-0.02%
2021/08/23	2	31.95	1	31.65	32.00	1	17,822	0.01%
2021/08/20	0	0.00	40	30.75	30.80	-40	18,063	-0.22%
2021/08/18	2	30.00	15	30.63	31.45	-13	17,955	-0.07%
2021/08/17	33	31.27	20	31.30	30.20	13	17,881	0.07%
2021/08/13	11	32.15	4	31.31	30.90	7	17,571	0.04%
2021/08/12	0	0.00	5	32.12	32.25	-5	17,435	-0.03%
2021/08/11	1	31.55	1	31.60	31.50	0	17,353	0.00%
2021/08/10	4	33.00	5	33.21	32.70	-1	17,194	-0.01%
2021/08/09	1	33.40	1	33.30	32.90	0	17,162	0.00%
2021/08/06	6.1	34.48	5	35.01	34.20	1.1	16,985	0.01%
2021/08/05	7	35.16	42	35.09	35.35	-35	16,826	-0.21%
2021/08/04	8	34.96	17	34.88	35.20	-9	16,783	-0.05%
2021/08/03	138	35.20	139	35.61	35.25	-1	16,579	-0.01%	大買/大賣/
2021/08/02	4	33.39	4	33.14	33.95	0	15,619	0.00%
2021/07/30	10	32.42	28	32.19	31.90	-18	15,409	-0.12%
2021/07/29	6	33.63	1	33.50	33.20	5	15,081	0.03%
2021/07/28	11	32.98	13	32.23	33.10	-2	14,744	-0.01%
2021/07/27	41.2	35.17	17	35.85	34.50	24.2	14,372	0.17%
2021/07/26	166	35.17	191.2	36.06	36.85	-25.2	13,250	-0.19%	大買/大賣/
2021/07/23	93	33.91	120	33.89	33.50	-27	12,168	-0.22%	大賣/
2021/07/22	5	32.46	21	32.77	32.25	-16	11,089	-0.14%
2021/07/21	6	31.82	4	32.35	31.80	2	10,951	0.02%
2021/07/20	35	31.73	6	31.65	31.60	29	10,773	0.27%
2021/07/19	16	32.58	14	32.71	32.85	2	10,488	0.02%
2021/07/16	134	32.34	146	33.00	33.50	-12	10,219	-0.12%	大買/大賣/
2021/07/15	9	31.50	17	31.58	32.20	-8	9,787	-0.08%
2021/07/14	48	31.63	77	31.49	31.85	-29	9,616	-0.30%
2021/07/13	105	31.49	43	31.43	30.60	62	9,333	0.66%	大買/
2021/07/12	273	31.67	364.7	30.95	32.70	-91.7	8,683	-1.06%	大買/大賣/
2021/07/09	150	29.61	16	29.50	29.75	134	7,700	1.74%	大買/鉅額交易
2021/07/08	12	29.51	12	29.64	29.15	0	7,673	0.00%
2021/07/07	0.3	28.90	2.3	28.34	28.65	-2.1	7,633	-0.03%
2021/07/06	45	28.80	20	29.14	28.70	25	7,628	0.33%
2021/07/05	4	29.55	32.2	28.11	29.60	-28.2	8,143	-0.35%
2021/07/02	19	26.92	4	26.99	27.10	15	8,141	0.18%
2021/07/01	10	26.30	26	26.30	26.85	-16	8,055	-0.20%
2021/06/30	2	25.58	0	0.00	25.55	2	8,003	0.02%
2021/06/29	1	25.75	0	0.00	25.55	1	8,133	0.01%
2021/06/25	0	0.00	1	25.45	25.30	-1	8,628	-0.01%
2021/06/24	3.2	25.04	2	25.15	25.15	1.2	8,691	0.01%
2021/06/23	0	0.00	15	26.04	26.45	-15	8,696	-0.17%
2021/06/22	7	25.71	15	25.75	25.75	-8	9,034	-0.09%
2021/06/21	5	25.50	0	0.00	25.80	5	9,128	0.05%
2021/06/18	1	25.75	3	25.95	25.55	-2	9,212	-0.02%
2021/06/17	0.9	25.69	0	0.00	25.75	0.9	9,437	0.01%
2021/06/16	1	25.45	3	25.62	25.55	-2	9,866	-0.02%
2021/06/15	2.1	25.30	5	25.50	25.30	-2.9	10,129	-0.03%
2021/06/11	18	25.41	200	25.40	25.25	-182	10,181	-1.79%	大賣/鉅額交易
2021/06/10	47	27.67	3	27.55	27.60	44	9,897	0.44%
2021/06/09	150	27.44	3	27.40	27.10	147	9,890	1.49%	大買/鉅額交易
2021/06/08	0.7	27.10	0	0.00	27.05	0.7	9,974	0.01%
2021/06/07	3	27.10	3	26.83	26.90	0	10,093	0.00%
2021/06/04	0	0.00	4	26.95	26.90	-4	10,082	-0.04%
2021/06/03	5	27.01	3	27.15	26.80	2	10,107	0.02%
2021/06/02	4.6	27.26	3	26.95	27.20	1.6	10,094	0.02%
2021/06/01	2	27.00	1	27.15	26.95	1	10,036	0.01%
2021/05/31	4.3	27.05	7	26.94	26.90	-2.7	10,033	-0.03%
2021/05/28	18	27.07	35	26.88	27.15	-17	10,001	-0.17%
2021/05/27	6	25.56	0	0.00	25.70	6	9,780	0.06%
2021/05/26	1.5	25.60	2	25.65	25.70	-0.5	9,824	0.00%
2021/05/25	3.3	25.55	0	0.00	25.35	3.3	9,895	0.03%
2021/05/24	1.2	24.84	3	25.12	25.20	-1.8	10,065	-0.02%
2021/05/21	0	0.00	1	24.65	24.60	-1	10,132	-0.01%
2021/05/20	0	0.00	5	24.45	24.20	-5	10,250	-0.05%
2021/05/19	3	24.10	1	24.35	24.45	2	10,338	0.02%
2021/05/18	14	23.28	0	0.00	24.15	14	10,530	0.13%
2021/05/17	0	0.00	1	23.59	22.40	-1	10,595	-0.01%
2021/05/14	0	0.00	2	24.85	24.00	-2	10,546	-0.02%
2021/05/13	4	24.21	0	0.00	24.20	4	10,585	0.04%
2021/05/12	17	25.09	10	25.05	24.70	7	10,569	0.07%
2021/05/11	6	26.98	3	26.30	26.55	3	10,587	0.03%
2021/05/10	2.3	27.91	12	27.90	27.90	-9.7	10,513	-0.09%
2021/05/07	1	27.55	31	27.25	27.35	-30	10,485	-0.29%
2021/05/06	6	25.89	0	0.00	25.85	6	10,462	0.06%
2021/05/05	12	25.92	0	0.00	25.50	12	10,442	0.11%
2021/05/04	23	25.89	0.1	24.80	25.60	22.9	10,514	0.22%
2021/05/03	13.3	27.36	1.6	27.23	26.90	11.7	10,491	0.11%
2021/04/29	2	28.25	0	0.00	28.15	2	10,423	0.02%
2021/04/28	8	28.35	4.5	28.72	28.60	3.5	10,438	0.03%
2021/04/27	14.5	28.22	0	0.00	28.20	14.5	10,458	0.14%
2021/04/26	0.3	28.25	6	28.49	28.65	-5.7	10,405	-0.05%
2021/04/23	1.4	27.61	2	27.90	27.70	-0.6	10,388	-0.01%
2021/04/22	14	27.85	3	28.27	27.60	11	10,447	0.11%
2021/04/21	22	28.44	0	0.00	28.30	22	10,542	0.21%
2021/04/20	8	28.66	0	0.00	28.65	8	10,545	0.08%
2021/04/19	2	27.95	2	28.48	28.50	0	10,572	0.00%
2021/04/16	9	28.12	1	28.25	28.25	8	10,665	0.08%
2021/04/15	2	27.75	2	27.65	27.70	0	10,711	0.00%
2021/04/14	13	27.98	1	27.55	27.90	12	10,749	0.11%
2021/04/13	13	29.74	4	29.15	28.70	9	10,927	0.08%
2021/04/12	12.4	29.69	11	30.08	29.75	1.4	11,308	0.01%
2021/04/09	45	29.76	35	30.10	29.60	10	11,947	0.08%
2021/04/08	12	29.03	32.1	30.28	30.90	-20.1	12,027	-0.17%
2021/04/07	13.6	27.84	26.4	27.74	28.10	-12.8	11,542	-0.11%
2021/04/06	15.3	27.36	9	27.37	27.35	6.3	11,432	0.06%
2021/04/01	12	26.70	9	26.98	27.05	3	11,418	0.03%
2021/03/31	21	26.88	6	26.93	26.70	15	11,300	0.13%
2021/03/30	14	27.70	30	27.65	27.95	-16	11,016	-0.15%
2021/03/29	2	27.35	10	27.30	27.30	-8	10,850	-0.07%
2021/03/26	3	27.20	0	0.00	27.25	3	10,830	0.03%
2021/03/25	20	27.63	10	27.54	27.20	10	10,817	0.09%
2021/03/24	5	27.33	26	27.13	27.45	-21	10,479	-0.20%
2021/03/23	5	26.75	6	26.85	26.85	-1	10,356	-0.01%
2021/03/22	26	27.18	3	27.00	26.75	23	10,288	0.22%
2021/03/19	43.4	27.06	60	27.16	27.20	-16.6	10,123	-0.16%
2021/03/18	6	26.55	33.3	26.64	26.50	-27.3	9,739	-0.28%
2021/03/17	11.2	25.83	7	25.99	26.10	4.2	9,588	0.04%
2021/03/16	9	25.94	4	26.19	25.70	5	9,729	0.05%
2021/03/15	1	25.40	3	25.90	25.90	-2	9,881	-0.02%
2021/03/12	6	25.91	10	25.73	25.50	-4	9,969	-0.04%
2021/03/11	1.3	24.86	11	25.13	25.70	-9.7	9,966	-0.10%
2021/03/10	6	24.56	0	0.00	24.60	6	9,989	0.06%
2021/03/09	3.3	23.98	8	24.18	24.55	-4.7	10,186	-0.05%
2021/03/08	6	24.57	11	24.45	24.35	-5	10,719	-0.05%
2021/03/05	6	24.69	0	0.00	24.65	6	11,068	0.05%
2021/03/04	0	0.00	5	25.04	24.95	-5	11,414	-0.04%
2021/03/03	8.9	24.59	2	24.90	24.95	6.9	11,482	0.06%
2021/03/02	14.2	25.03	5	24.55	24.60	9.2	11,645	0.08%
2021/02/26	4	25.16	6	25.05	25.30	-2	11,756	-0.02%
2021/02/25	16	25.33	0	0.00	25.25	16	11,837	0.14%
2021/02/24	15	25.63	5	26.30	25.40	10	11,988	0.08%
2021/02/23	6	25.91	11	26.10	26.35	-5	11,981	-0.04%
2021/02/22	24.6	25.94	11	26.00	26.15	13.6	12,074	0.11%
2021/02/19	9.4	25.66	1	25.75	25.70	8.4	12,055	0.07%
2021/02/18	24.4	26.44	16	26.76	26.25	8.4	12,131	0.07%
2021/02/17	4.6	25.94	2	26.00	26.05	2.6	12,121	0.02%
2021/02/05	6	25.79	1	25.60	25.60	5	12,578	0.04%
2021/02/04	1	25.65	4	25.83	25.95	-3	12,680	-0.02%
2021/02/03	2.7	25.45	2	25.75	25.45	0.7	12,924	0.01%
2021/02/02	0.3	25.45	20	25.71	25.45	-19.7	13,386	-0.15%
2021/01/29	6	25.22	7	25.24	25.15	-1	14,806	-0.01%
2021/01/28	6	25.24	10	25.18	25.15	-4	14,904	-0.03%
2021/01/27	1	24.85	1	24.85	24.85	0	15,139	0.00%
2021/01/26	8	24.82	21	25.35	24.80	-13	15,196	-0.09%
2021/01/25	0	24.50	14	24.82	24.85	-14	15,185	-0.09%
2021/01/22	1	23.35	4	23.93	23.95	-3	15,139	-0.02%
2021/01/21	0	0.00	4	23.60	23.35	-4	15,182	-0.03%
2021/01/20	14	23.25	3	24.03	23.05	11	15,175	0.07%
2021/01/19	1.5	24.03	2	24.08	23.80	-0.5	15,085	0.00%
2021/01/18	11.5	23.48	3	23.75	23.75	8.5	15,108	0.06%
2021/01/15	11	24.15	5	24.10	24.05	6	15,123	0.04%
2021/01/14	12	24.21	9	24.43	24.80	3	15,096	0.02%
2021/01/13	4	24.65	0	0.00	24.70	4	15,049	0.03%
2021/01/12	5	25.08	2	25.03	24.75	3	15,234	0.02%
2021/01/11	1	25.20	14.5	24.83	25.20	-13.5	15,393	-0.09%
2021/01/08	7	23.98	0	0.00	23.90	7	15,538	0.05%
2021/01/07	8.7	24.35	3	24.28	24.30	5.7	15,576	0.04%
2021/01/06	18	25.07	6	25.54	24.45	12	15,510	0.08%
2021/01/05	28	26.01	34	25.98	25.75	-6	15,273	-0.04%
2021/01/04	50	28.30	62	28.40	27.80	-12	14,962	-0.08%
2020/12/31	70	27.08	68	27.66	27.50	2	14,568	0.01%
2020/12/30	3.3	26.12	3	26.15	26.10	0.3	14,136	0.00%
2020/12/29	5	25.87	0	0.00	25.90	5	14,326	0.03%
2020/12/28	8	25.99	12	25.96	26.10	-4	14,586	-0.03%
2020/12/25	4	25.41	6	25.46	25.40	-2	14,543	-0.01%
2020/12/24	7	25.48	1	25.70	25.45	6	14,607	0.04%
2020/12/23	11.5	25.34	7	25.34	25.45	4.5	14,752	0.03%
2020/12/22	7.6	25.00	3	25.42	24.65	4.6	15,000	0.03%
2020/12/21	3	25.00	11	25.25	25.20	-8	15,175	-0.05%
2020/12/18	1	25.35	22.7	25.58	25.25	-21.7	15,504	-0.14%
2020/12/17	12	25.59	21	25.63	25.75	-9	15,653	-0.06%
2020/12/16	7	25.85	3	25.80	25.70	4	15,755	0.03%
2020/12/15	13	25.76	5	25.89	25.30	8	15,938	0.05%
2020/12/14	0	0.00	15	25.50	25.45	-15	16,493	-0.09%
2020/12/11	10	25.83	20	25.44	25.35	-10	17,086	-0.06%
2020/12/10	28	26.65	5	26.71	26.20	23	17,026	0.14%
2020/12/09	4	26.76	12	26.70	26.80	-8	16,917	-0.05%
2020/12/08	0	0.00	1.5	26.27	26.30	-1.5	16,901	-0.01%
2020/12/07	1	25.95	29	25.94	25.75	-28	17,114	-0.16%
2020/12/04	7.2	25.92	6	25.95	25.65	1.2	17,178	0.01%
2020/12/03	6	26.16	4	26.14	25.90	2	17,163	0.01%
2020/12/02	43	26.24	6	25.95	25.90	37	17,221	0.21%
2020/12/01	38	26.88	38.9	27.11	27.40	-0.9	16,952	-0.01%
2020/11/30	17	26.61	16	26.62	26.45	1	16,989	0.01%
2020/11/27	13	25.92	15	25.96	26.00	-2	16,838	-0.01%
2020/11/26	4	26.06	5	25.97	25.95	-1	16,774	-0.01%
2020/11/25	5	25.94	4	25.90	25.90	1	16,702	0.01%
2020/11/24	4	25.61	39.1	25.79	25.45	-35.1	16,736	-0.21%
2020/11/23	14	26.04	2	26.35	25.90	12	16,634	0.07%
2020/11/20	28.5	25.92	41	25.77	25.90	-12.5	16,545	-0.08%
2020/11/19	10	25.87	8	25.53	25.60	2	16,404	0.01%
2020/11/18	18	25.54	10	25.70	25.55	8	16,242	0.05%
2020/11/17	2	25.75	8	25.61	25.50	-6	16,190	-0.04%
2020/11/16	14	25.41	2	25.50	25.40	12	16,241	0.07%
2020/11/13	19	25.79	18	25.60	25.40	1	16,136	0.01%
2020/11/12	5	25.55	9	25.47	25.55	-4	15,588	-0.03%
2020/11/11	11	25.30	14	25.48	25.80	-3	15,443	-0.02%
2020/11/10	18	25.53	59	25.48	25.65	-41	15,136	-0.27%
2020/11/09	54	25.14	52	25.26	25.45	2	14,738	0.01%
2020/11/06	6	24.44	4	24.09	24.05	2	13,787	0.01%
2020/11/05	3	23.83	158	23.92	23.80	-155	13,374	-1.16%	大賣/鉅額交易
2020/11/04	8	23.83	360	23.99	24.15	-352	13,225	-2.66%	大賣/鉅額交易
2020/11/03	3	22.90	93	23.02	23.00	-90	12,940	-0.70%
2020/11/02	16	22.03	11	22.60	22.60	5	12,862	0.04%
2020/10/30	67	22.75	18	22.80	22.50	49	12,787	0.38%
2020/10/29	60	22.97	1	23.25	23.05	59	12,790	0.46%
2020/10/28	0	0.00	1	23.95	23.50	-1	12,706	-0.01%
2020/10/27	1	23.65	10	23.70	23.70	-9	12,616	-0.07%
2020/10/26	0.2	23.70	2	23.90	23.80	-1.9	12,579	-0.01%
2020/10/23	30	23.55	1	23.85	23.90	29	12,499	0.23%
2020/10/22	52	23.64	5	24.05	23.70	47	12,426	0.38%
2020/10/21	124	24.04	5	24.16	23.95	119	12,368	0.96%	大買/鉅額交易
2020/10/20	0	0.00	5	24.17	24.25	-5	12,191	-0.04%
2020/10/19	61	23.79	0	0.00	23.70	61	11,909	0.51%
2020/10/16	25	23.55	43	23.63	23.75	-18	11,684	-0.15%
2020/10/15	21	22.90	8	23.18	23.25	13	11,341	0.11%
2020/10/14	30	23.34	8	23.46	23.15	22	11,182	0.20%
2020/10/13	57	23.18	5	23.39	23.25	52	11,078	0.47%
2020/10/12	24	23.35	0	0.00	23.15	24	10,932	0.22%
2020/10/08	249	24.34	3	24.28	24.10	246	10,798	2.28%	大買/鉅額交易
2020/10/07	2	24.83	45	24.33	24.90	-43	10,403	-0.41%
2020/10/06	2.2	23.97	4	24.11	24.30	-1.9	9,940	-0.02%
2020/10/05	34	23.92	35	23.98	23.85	-1	9,677	-0.01%
2020/09/30	0	0.00	1.7	23.14	23.15	-1.7	9,333	-0.02%
2020/09/29	14	23.24	1	22.95	22.90	13	9,299	0.14%
2020/09/28	43	22.78	34	22.80	22.80	9	9,225	0.10%
2020/09/25	15	22.66	91	23.29	22.10	-76	9,048	-0.84%
2020/09/24	12	23.62	2	23.45	23.35	10	8,732	0.11%
2020/09/23	15	23.80	50	23.32	23.90	-35	8,482	-0.41%
2020/09/22	6	22.40	102	22.54	23.05	-96	8,076	-1.19%	大賣/
2020/09/21	17	23.03	15	23.30	22.95	2	7,808	0.03%
2020/09/18	69	24.02	5	24.06	23.70	64	7,652	0.84%
2020/09/17	35	24.87	9	24.64	24.45	26	7,420	0.35%
2020/09/16	60	23.98	93	23.97	24.90	-33	6,735	-0.49%
2020/09/15	160	23.39	0	0.00	23.50	160	6,104	2.62%	大買/鉅額交易
2020/09/11	2	23.25	3	23.47	23.25	-1	6,000	-0.02%
2020/09/10	3	24.03	31	24.43	23.90	-28	5,929	-0.47%
2020/09/09	27	24.41	20	23.90	24.60	7	5,562	0.13%
2020/09/07	1	23.40	24	24.09	23.80	-23	5,279	-0.44%
2020/09/04	23	23.21	0	0.00	23.80	23	5,070	0.45%
2020/09/03	64	23.00	58	23.09	23.90	6	4,904	0.12%
2020/09/02	1	21.70	5.5	22.01	22.00	-4.5	4,534	-0.10%
2020/09/01	6	21.03	1	21.15	21.00	5	4,361	0.11%
2020/08/31	11	21.81	11	21.53	21.35	0	4,373	0.00%
2020/08/28	1	21.90	15	21.98	21.85	-14	4,302	-0.33%
2020/08/27	0	0.00	6	21.25	21.00	-6	4,095	-0.15%
2020/08/26	5	21.59	4	21.38	21.05	1	4,081	0.02%
2020/08/24	3	20.27	0	0.00	20.60	3	3,921	0.08%
2020/08/21	2	20.30	0	0.00	20.70	2	3,915	0.05%
2020/08/20	1	20.45	0	0.00	20.00	1	3,870	0.03%
2020/08/19	1	20.85	0	0.00	20.55	1	3,703	0.03%
2020/08/18	10	20.75	0	0.00	20.45	10	3,733	0.27%
2020/08/17	6	21.00	5	20.85	20.75	1	3,760	0.03%
2020/08/14	0	0.00	0.7	20.55	20.70	-0.7	3,770	-0.02%
2020/08/13	11	20.96	0	0.00	20.45	11	3,770	0.29%
2020/08/12	0	0.00	12	21.18	21.35	-12	3,641	-0.33%
2020/08/11	2	20.75	0	0.00	20.15	2	3,415	0.06%
2020/08/07	0	0.00	12	20.71	20.85	-12	3,447	-0.35%
2020/08/05	0	0.00	5	20.70	20.30	-5	3,367	-0.15%
2020/08/04	1	19.90	11	20.47	20.45	-10	3,359	-0.30%
2020/08/03	1	19.70	0	0.00	19.45	1	3,277	0.03%
2020/07/30	0	0.00	7	19.35	19.55	-7	3,353	-0.21%
2020/07/29	4	18.90	8	19.13	18.90	-4	3,339	-0.12%
2020/07/28	6	18.78	8	18.94	18.75	-2	3,335	-0.06%
2020/07/27	10	19.20	3	19.10	18.90	7	3,315	0.21%
2020/07/23	13	20.00	2	20.20	20.00	11	3,286	0.33%
2020/07/22	7	19.85	3	20.05	20.15	4	3,287	0.12%
2020/07/21	5	19.65	5.4	19.87	19.80	-0.4	3,277	-0.01%
2020/07/20	0	0.00	3	19.45	19.50	-3	3,290	-0.09%
2020/07/16	0	0.00	3	20.05	20.05	-3	3,294	-0.09%
2020/07/15	3	20.10	0	0.00	20.00	3	3,286	0.09%
2020/07/14	2.3	20.04	0	0.00	20.05	2.3	3,130	0.07%
2020/07/09	1	21.05	3	21.20	21.00	-2	3,015	-0.07%
2020/07/08	4	20.96	8	21.06	21.00	-4	2,996	-0.13%
2020/07/07	9	20.68	10	20.71	20.75	-1	2,959	-0.03%
2020/07/06	13	20.72	9	20.93	20.95	4	2,942	0.14%
2020/07/03	4	20.66	2	20.85	20.65	2	2,938	0.07%
2020/07/02	0	0.00	3	20.75	20.65	-3	2,945	-0.10%
2020/07/01	2	20.75	0	0.00	20.50	2	2,947	0.07%
2020/06/30	3	20.32	5	20.42	20.50	-2	2,937	-0.07%
2020/06/29	3	20.05	0	0.00	20.15	3	2,924	0.10%
2020/06/24	0	0.00	6	20.33	20.15	-6	2,910	-0.21%
2020/06/23	0	0.00	7	20.15	20.10	-7	2,902	-0.24%
2020/06/22	0	0.00	8	20.08	19.85	-8	2,901	-0.28%
2020/06/19	4	20.05	0	0.00	19.80	4	2,896	0.14%
2020/06/18	5	20.25	8	20.30	20.25	-3	2,864	-0.10%
2020/06/17	6	19.85	0	0.00	20.00	6	2,800	0.21%
2020/06/16	13	20.97	2	21.25	20.90	11	2,658	0.41%
2020/06/15	8	20.85	3	21.20	20.95	5	2,704	0.18%
2020/06/12	8	20.60	3	20.95	20.95	5	2,705	0.18%
2020/06/11	3	21.25	1	21.20	21.20	2	2,710	0.07%
2020/06/10	1	21.75	5	21.78	21.70	-4	2,663	-0.15%
2020/06/09	2	21.00	3	21.27	21.00	-1	2,574	-0.04%
2020/06/08	6	21.68	0	0.00	21.55	6	2,575	0.23%
2020/06/05	2	22.30	3	22.43	22.10	-1	2,517	-0.04%
2020/06/04	1	21.75	13	21.83	21.85	-12	2,489	-0.48%
2020/06/03	7	21.64	17	21.66	21.60	-10	2,464	-0.41%
2020/06/02	6	21.35	8	21.59	21.45	-2	2,420	-0.08%
2020/06/01	5	21.30	2	21.40	21.35	3	2,400	0.12%
2020/05/29	11	21.28	5	21.40	21.15	6	2,385	0.25%
2020/05/28	11	21.06	10	21.27	21.35	1	2,354	0.04%
2020/05/27	11	21.11	1	21.30	21.05	10	2,351	0.43%
2020/05/26	16	21.47	1	21.90	21.40	15	2,379	0.63%
2020/05/25	12	22.08	16.2	22.03	22.10	-4.2	2,320	-0.18%
2020/05/22	23	21.41	12	21.25	21.00	11	2,187	0.50%
2020/05/21	5	21.19	5	21.32	21.15	0	2,142	0.00%
2020/05/20	0	0.00	4	20.98	21.00	-4	2,122	-0.19%
2020/05/19	1	20.60	4	20.73	20.70	-3	2,108	-0.14%
2020/05/18	1.3	20.69	0	0.00	20.55	1.3	2,107	0.06%
2020/05/15	3	20.80	0	0.00	20.60	3	2,104	0.14%
2020/05/14	2	21.25	6	21.40	21.40	-4	2,064	-0.19%
2020/05/12	10	22.02	0	0.00	21.95	10	2,090	0.48%
2020/05/11	0	0.00	10	22.45	22.45	-10	2,102	-0.48%
2020/05/08	3	22.00	2	22.20	21.80	1	2,108	0.05%
2020/05/07	6	21.75	0	0.00	21.95	6	2,126	0.28%
2020/05/06	23	21.98	28	22.03	21.95	-5	2,138	-0.23%
2020/05/05	0	0.00	2	21.30	21.65	-2	2,093	-0.10%
2020/04/30	0	0.00	3	21.55	21.55	-3	2,151	-0.14%
2020/04/29	47	21.80	52	21.58	21.30	-5	2,186	-0.23%
2020/04/23	0	0.00	3	20.53	21.10	-3	2,272	-0.13%
2020/04/22	8	19.54	3	19.42	20.20	5	2,255	0.22%
2020/04/20	0	0.00	7	20.06	20.25	-7	2,255	-0.31%
2020/04/17	15	20.48	18	20.30	20.00	-3	2,265	-0.13%
2020/04/16	5	20.40	0	0.00	20.40	5	2,272	0.22%
2020/04/14	4	19.70	6	20.23	20.35	-2	2,308	-0.09%
2020/04/13	0	19.60	4	19.50	19.70	-4	2,334	-0.17%
2020/04/09	6	19.17	0	0.00	19.35	6	2,378	0.25%
2020/04/07	8	19.20	0	0.00	19.15	8	2,377	0.34%
2020/04/06	0	0.00	1	18.30	18.75	-1	2,383	-0.04%
2020/03/30	0	0.00	3	17.22	17.70	-3	2,459	-0.12%
2020/03/27	1	17.70	4	17.60	17.70	-3	2,498	-0.12%
2020/03/26	1	17.10	4	17.80	17.95	-3	2,495	-0.12%
2020/03/25	13	17.60	10	17.41	17.25	3	2,519	0.12%
2020/03/24	4	16.25	0	0.00	16.65	4	2,570	0.16%
2020/03/23	2	15.15	3	15.55	15.80	-1	2,618	-0.04%
2020/03/20	2	15.45	20	15.25	15.45	-18	2,736	-0.66%
2020/03/19	9	14.22	4	14.15	14.05	5	2,891	0.17%
2020/03/18	10	15.76	0	0.00	15.55	10	2,878	0.35%
2020/03/17	4	16.35	4	16.80	16.05	0	2,928	0.00%
2020/03/16	0	0.00	10	16.90	16.85	-10	2,923	-0.34%
2020/03/13	8	17.19	0	0.00	17.55	8	2,944	0.27%
2020/03/12	11	20.00	1	19.00	19.00	10	2,900	0.34%
2020/03/11	0.2	21.00	0	0.00	21.00	0.2	2,910	0.01%
2020/03/10	0.1	21.45	0	0.00	21.55	0.1	2,924	0.00%
2020/03/09	14	21.84	0	0.00	21.30	14	2,924	0.48%
2020/03/05	0	0.00	5	23.05	22.90	-5	2,981	-0.17%
2020/03/03	0	0.00	3	22.80	22.65	-3	3,020	-0.10%
2020/03/02	4	22.10	0	0.00	22.20	4	3,025	0.13%
2020/02/27	2	22.55	0	0.00	22.55	2	3,040	0.07%
2020/02/26	4	22.90	0	0.00	23.30	4	3,009	0.13%
2020/02/24	5	23.27	0	0.00	23.15	5	3,028	0.17%
2020/02/21	0	0.00	0	23.70	23.70	0	3,029	0.00%
2020/02/17	2	23.65	5	23.63	23.85	-3	3,186	-0.09%
2020/02/13	0	0.00	26	23.38	23.30	-26	3,157	-0.82%
2020/02/12	4	22.95	0	0.00	23.05	4	3,138	0.13%
2020/02/11	20	23.10	0	0.00	23.05	20	3,138	0.64%
2020/02/10	5	22.49	6	22.95	22.75	-1	3,128	-0.03%
2020/02/07	6	22.45	6	22.85	22.55	0	3,118	0.00%
2020/02/06	4	22.65	8	22.95	22.90	-4	3,109	-0.13%
2020/02/05	2	22.35	2	22.85	22.55	0	3,090	0.00%
2020/02/04	3	21.70	4	22.20	22.45	-1	3,069	-0.03%
2020/01/30	3	22.68	0	0.00	22.65	3	3,218	0.09%
2020/01/20	0	0.00	10	25.00	25.15	-10	3,198	-0.31%
2020/01/16	0	0.00	7	24.98	25.05	-7	3,256	-0.21%
2020/01/14	0	0.00	13	24.96	24.90	-13	3,399	-0.38%
2020/01/13	9	24.57	6	24.73	24.75	3	3,387	0.09%
2020/01/10	0	0.00	4	24.60	24.45	-4	3,400	-0.12%
2020/01/09	0	0.00	3	24.45	24.25	-3	3,406	-0.09%
2020/01/08	7	24.31	0	0.00	24.10	7	3,403	0.21%
2020/01/07	5	24.55	0	0.00	24.70	5	3,409	0.15%
2020/01/06	5	24.95	0	0.00	24.95	5	3,376	0.15%
2020/01/03	2	25.35	1	25.60	25.35	1	3,384	0.03%
2020/01/02	2	25.80	5	25.85	25.95	-3	3,372	-0.09%
2019/12/31	0	0.00	1	25.75	25.75	-1	3,367	-0.03%
2019/12/30	6	25.63	0	0.00	25.70	6	3,381	0.18%
2019/12/27	11	26.12	0	0.00	26.00	11	3,370	0.33%
2019/12/26	20	26.46	110	26.48	26.40	-90	3,348	-2.69%	大賣/
2019/12/25	1	26.15	10	26.23	26.30	-9	3,349	-0.27%
2019/12/24	5	25.99	11	26.09	25.90	-6	3,364	-0.18%
2019/12/23	6.3	26.36	0	0.00	26.35	6.3	3,361	0.19%
2019/12/20	7	26.99	12.4	26.87	26.70	-5.4	3,396	-0.16%
2019/12/19	5	27.45	14	27.13	27.10	-9	3,418	-0.26%
2019/12/18	9	26.79	7	27.19	27.15	2	3,484	0.06%
2019/12/17	44	26.95	2	26.90	27.15	42	3,500	1.20%
2019/12/16	3	27.48	61	27.22	27.65	-58	3,427	-1.69%
2019/12/13	11	26.32	6	26.55	26.20	5	3,315	0.15%
2019/12/12	19	26.55	5	26.71	26.45	14	3,450	0.41%
2019/12/11	0	0.00	2	26.15	26.25	-2	3,535	-0.06%
2019/12/10	5.5	26.10	0	0.00	26.25	5.5	3,828	0.14%
2019/12/09	9	26.15	0	0.00	26.20	9	4,135	0.22%
2019/12/06	0	0.00	7	26.36	26.30	-7	4,241	-0.17%
2019/12/05	9	25.79	5	25.80	25.90	4	4,252	0.09%
2019/12/04	3	25.50	0	0.00	25.70	3	4,332	0.07%
2019/12/03	6	25.83	12	25.93	25.65	-6	4,391	-0.14%
2019/11/28	40	25.82	1	25.60	25.65	39	4,393	0.89%
2019/11/27	0	0.00	5	25.55	25.50	-5	4,459	-0.11%
2019/11/26	0	0.00	3	25.55	25.35	-3	4,458	-0.07%
2019/11/22	0	0.00	4	25.23	24.90	-4	4,501	-0.09%
2019/11/21	34	24.92	0	0.00	24.90	34	4,496	0.76%
2019/11/19	6	25.27	10	25.33	25.35	-4	4,502	-0.09%
2019/11/18	50	25.30	0	0.00	25.25	50	4,471	1.12%
2019/11/14	6	25.10	10	24.92	25.10	-4	4,488	-0.09%
2019/11/13	6	24.15	0	0.00	24.15	6	4,439	0.14%
2019/11/12	0	0.00	4	24.51	24.50	-4	4,442	-0.09%
2019/11/08	5.1	24.52	0	0.00	24.55	5.1	4,500	0.11%
2019/11/07	3	24.95	0	0.00	24.80	3	4,542	0.07%
2019/11/05	0	0.00	2	25.70	25.65	-2	4,657	-0.04%
2019/11/01	2	25.65	5	25.55	25.75	-3	4,824	-0.06%
2019/10/30	7	26.17	2.4	26.84	26.10	4.6	5,079	0.09%
2019/10/29	0	0.00	7	25.61	25.55	-7	4,950	-0.14%
2019/10/28	0	0.00	2	25.70	25.65	-2	4,956	-0.04%
2019/10/25	0	0.00	16	25.79	25.45	-16	4,963	-0.32%
2019/10/24	14	25.32	0	0.00	25.50	14	4,996	0.28%
2019/10/23	5	25.45	52	25.71	25.65	-47	5,063	-0.93%
2019/10/17	3	24.85	0	0.00	24.85	3	5,167	0.06%
2019/10/16	4	25.08	1	25.10	25.05	3	5,232	0.06%
2019/10/15	0	0.00	16	24.93	25.20	-16	5,367	-0.30%
2019/10/14	0	0.00	2	24.60	24.45	-2	5,389	-0.04%
2019/10/09	4	24.40	3	24.75	24.30	1	5,502	0.02%
2019/10/08	4	24.71	0.8	24.60	24.60	3.2	5,728	0.06%
2019/10/07	2	25.20	2	25.45	25.00	0	5,779	0.00%
2019/10/04	0	0.00	2	25.45	25.20	-2	5,842	-0.03%
2019/10/03	2	25.00	8.3	24.93	25.10	-6.3	5,845	-0.11%
2019/10/02	44	25.22	5	25.23	25.25	39	5,864	0.67%
2019/10/01	0	0.00	6	25.67	25.40	-6	5,859	-0.10%
2019/09/27	0	0.00	1	25.05	25.10	-1	5,829	-0.02%
2019/09/26	0	0.00	3.7	25.60	25.45	-3.7	5,832	-0.06%
2019/09/25	12	25.49	5	25.52	25.45	7	5,849	0.12%
2019/09/24	24	26.49	7.7	26.38	26.30	16.3	5,855	0.28%
2019/09/23	3	26.05	14	26.44	26.60	-11	5,813	-0.19%
2019/09/10	11.7	22.98	1	23.20	22.90	10.7	5,691	0.19%
2019/09/09	2	23.40	6.6	23.38	23.35	-4.6	5,616	-0.08%
2019/09/06	5	23.28	1	23.30	23.20	4	5,552	0.07%
2019/09/05	18	23.73	7	23.96	23.50	11	5,488	0.20%
2019/09/04	8	24.28	7	24.44	24.20	1	5,345	0.02%
2019/09/03	12	24.57	8	24.73	24.40	4	5,211	0.08%
2019/09/02	1	23.65	22	24.11	23.95	-21	4,909	-0.43%
2019/08/30	5	23.56	2	23.30	23.15	3	4,555	0.07%
2019/08/29	0	0.00	21	23.80	23.70	-21	4,420	-0.48%
2019/08/28	6	23.53	9	23.70	23.55	-3	4,331	-0.07%
2019/08/27	9	23.20	7	22.91	23.20	2	4,238	0.05%
2019/08/26	5	22.40	0	0.00	22.30	5	4,170	0.12%
2019/08/23	0	0.00	9	22.77	22.75	-9	4,147	-0.22%
2019/08/22	9	22.73	0	0.00	22.50	9	4,120	0.22%
2019/08/21	12	23.01	18	23.03	23.00	-6	4,083	-0.15%
2019/08/20	5	22.36	1	22.60	22.65	4	3,999	0.10%
2019/08/19	2	22.60	5	22.71	22.60	-3	4,009	-0.07%
2019/08/16	2	22.50	36	21.97	22.50	-34	4,026	-0.84%
2019/08/15	1	21.30	6	21.40	21.65	-5	3,967	-0.13%
2019/08/14	3	21.80	3	22.10	21.75	0	3,960	0.00%
2019/08/12	0	0.00	3	21.55	21.80	-3	3,959	-0.08%
2019/08/08	0	0.00	12	21.43	21.10	-12	3,956	-0.30%
2019/08/07	3	21.45	1	22.00	21.40	2	3,912	0.05%
2019/08/06	1	20.85	35	21.39	21.80	-34	3,924	-0.87%
2019/08/05	3	21.90	0	0.00	21.90	3	3,912	0.08%
2019/08/02	1	22.05	0	0.00	22.05	1	3,940	0.03%
2019/08/01	1	22.55	6	22.38	22.55	-5	3,984	-0.13%
2019/07/30	36	22.48	10	22.18	22.25	26	3,983	0.65%
2019/07/29	11	23.45	6	23.30	23.40	5	3,941	0.13%
2019/07/26	20	23.47	12	23.49	23.45	8	3,948	0.20%
2019/07/25	27	23.73	23	23.79	23.65	4	3,956	0.10%
2019/07/24	21	23.67	8	23.73	24.25	13	3,865	0.34%
2019/07/23	0	0.00	4	23.30	22.95	-4	3,774	-0.11%
2019/07/22	6	23.18	4	23.18	22.90	2	3,960	0.05%
2019/07/19	6	23.02	0	0.00	22.95	6	4,039	0.15%
2019/07/18	3	23.00	6	23.05	22.95	-3	4,600	-0.07%
2019/07/17	10	23.45	0	0.00	23.40	10	4,688	0.21%
2019/07/16	6	23.80	3	23.40	23.70	3	4,783	0.06%
2019/07/15	4	23.00	0	0.00	23.15	4	4,791	0.08%
2019/07/12	6	23.68	3	23.97	23.45	3	4,794	0.06%
2019/07/10	0	0.00	1	23.05	23.15	-1	4,748	-0.02%
2019/07/08	8	23.55	8	23.76	23.35	0	4,700	0.00%
2019/07/05	2	23.00	1	23.35	23.00	1	4,630	0.02%
2019/07/03	1	22.70	3	22.67	22.90	-2	4,666	-0.04%
2019/07/02	0	0.00	3	21.98	21.75	-3	4,575	-0.07%
2019/07/01	0	0.00	12	21.34	21.40	-12	4,704	-0.26%
2019/06/27	0	0.00	7	21.00	21.05	-7	4,786	-0.15%
2019/06/25	13	20.92	0	0.00	20.85	13	4,893	0.27%
2019/06/24	0	0.00	1	21.10	21.20	-1	4,932	-0.02%
2019/06/21	4	21.00	0	0.00	21.00	4	5,019	0.08%
2019/06/20	3	20.82	50	21.02	21.50	-47	5,111	-0.92%
2019/06/19	4	20.65	100	20.63	20.75	-96	5,264	-1.82%
2019/06/18	2	20.35	0	0.00	20.35	2	5,542	0.04%
2019/06/14	0	0.00	30	21.12	20.90	-30	6,281	-0.48%
2019/06/11	0	0.00	2	21.20	21.00	-2	8,317	-0.02%
2019/06/10	25	20.55	27	20.91	21.00	-2	8,469	-0.02%
2019/06/03	0	0.00	1	20.50	20.35	-1	9,770	-0.01%
2019/05/31	32	21.00	0	0.00	20.85	32	10,108	0.32%
2019/05/28	4	20.05	7	20.39	20.60	-3	10,248	-0.03%
2019/05/27	0	0.00	3	20.00	20.00	-3	10,342	-0.03%
2019/05/24	0	0.00	3	20.25	20.00	-3	10,419	-0.03%
2019/05/23	18	20.23	0	0.00	19.90	18	10,535	0.17%
2019/05/22	0	0.00	15	20.95	20.80	-15	10,538	-0.14%
2019/05/21	30	20.75	1	20.75	20.75	29	10,665	0.27%
2019/05/20	17	20.63	52	20.69	20.50	-35	10,844	-0.32%
2019/05/15	1	21.40	4	21.45	21.45	-3	11,036	-0.03%
2019/05/13	4	20.85	3	21.05	20.70	1	11,118	0.01%
2019/05/10	2	21.20	0	0.00	21.50	2	11,146	0.02%
2019/05/09	2	22.10	0	0.00	21.70	2	11,106	0.02%
2019/05/08	3	22.27	0	0.00	22.20	3	11,032	0.03%
2019/05/07	0	0.00	8	22.81	22.90	-8	11,004	-0.07%
2019/05/06	8	22.20	0	0.00	22.10	8	10,964	0.07%
2019/05/03	6	23.19	0	0.00	23.15	6	10,897	0.06%
2019/05/02	6	23.18	0	0.00	23.10	6	10,856	0.06%
2019/04/30	2	22.80	16	22.93	23.25	-14	10,844	-0.13%
2019/04/29	0	0.00	2	22.75	22.65	-2	10,834	-0.02%
2019/04/26	36	23.82	13	23.60	23.45	23	10,683	0.22%
2019/04/25	37	25.46	2	25.45	25.30	35	10,454	0.33%
2019/04/24	12.9	26.37	60	26.50	25.85	-47.1	10,328	-0.46%
2019/04/23	1	24.00	25	24.66	25.15	-24	9,749	-0.25%
2019/04/22	53	24.52	38	24.66	24.60	15	9,625	0.16%
2019/04/19	2	23.55	26	23.85	24.10	-24	9,488	-0.25%
2019/04/18	10	23.37	5	23.84	23.20	5	9,596	0.05%
2019/04/17	7	23.71	5	23.75	23.60	2	9,701	0.02%
2019/04/16	20	23.82	8	23.84	23.85	12	9,671	0.12%
2019/04/15	10	23.28	12	23.26	23.35	-2	9,544	-0.02%
2019/04/12	16	23.22	5	23.39	23.15	11	9,542	0.12%
2019/04/11	24	23.58	0	0.00	23.35	24	9,531	0.25%
2019/04/10	7	23.41	21	23.88	23.95	-14	9,526	-0.15%
2019/04/09	66	23.43	103	23.52	23.30	-37	9,579	-0.39%	大賣/
2019/04/08	13	23.78	192	23.75	23.70	-179	9,531	-1.88%	大賣/鉅額交易
2019/04/03	100	24.78	11	24.67	24.35	89	9,454	0.94%
2019/04/02	5	24.12	7	24.11	24.10	-2	9,268	-0.02%
2019/04/01	107	23.85	16	24.04	23.85	91	9,195	0.99%	大買/
2019/03/29	0	0.00	7	23.81	23.75	-7	9,083	-0.08%
2019/03/28	32	23.58	0	0.00	23.70	32	9,061	0.35%
2019/03/27	62	23.85	1	23.85	23.70	61	9,009	0.68%
2019/03/26	1	23.70	11	23.61	23.55	-10	9,030	-0.11%
2019/03/25	23	22.87	42	23.21	23.70	-19	8,942	-0.21%
2019/03/22	28	23.83	9	23.47	23.10	19	8,807	0.22%
2019/03/21	91	23.87	31	23.92	24.00	60	8,612	0.70%
2019/03/20	60	24.90	186	24.69	24.55	-126	8,364	-1.51%	大賣/鉅額交易
2019/03/19	65	24.13	113	24.58	24.70	-48	8,141	-0.59%	大賣/
2019/03/18	100	24.19	139	24.40	24.75	-39	7,746	-0.50%	大賣/
2019/03/15	253	21.85	45	22.93	23.25	208	6,665	3.12%	大買/鉅額交易
2019/03/14	6	21.05	2	21.00	21.15	4	5,864	0.07%
2019/03/13	8.1	21.36	88	21.25	21.30	-79.9	5,798	-1.38%
2019/03/12	10	20.75	4	20.80	21.00	6	5,685	0.11%
2019/03/11	43	20.25	200	20.15	20.25	-157	5,692	-2.76%	大賣/鉅額交易
2019/03/08	63	20.95	2	21.08	20.85	61	5,653	1.08%
2019/03/07	222	21.30	21	22.54	21.20	201	5,612	3.58%	大買/鉅額交易
2019/03/06	23	20.98	43	21.15	21.65	-20	4,922	-0.41%
2019/03/05	11	20.45	8	20.45	20.75	3	4,628	0.06%
2019/03/04	1	20.05	10	20.10	20.15	-9	4,617	-0.19%
2019/02/27	3	20.25	0	0.00	20.30	3	4,625	0.06%
2019/02/26	1	20.05	11	20.11	20.30	-10	4,604	-0.22%
2019/02/25	24	20.43	0	0.00	20.30	24	4,583	0.52%
2019/02/22	24	20.73	8	20.66	20.70	16	4,533	0.35%
2019/02/21	0	0.00	5	20.40	20.65	-5	4,415	-0.11%
2019/02/20	21	20.34	6	20.55	20.60	15	4,389	0.34%
2019/02/19	21	20.24	12	20.26	20.40	9	4,310	0.21%
2019/02/18	1	19.35	26	19.58	19.85	-25	4,147	-0.60%
2019/02/15	3	19.10	7	19.11	19.10	-4	4,130	-0.10%
2019/02/14	3	19.40	28	19.45	19.30	-25	4,159	-0.60%
2019/02/13	1	19.05	10	19.05	19.05	-9	4,085	-0.22%
2019/02/12	1	18.75	4	19.01	19.15	-3	4,062	-0.07%
2019/02/11	11	18.66	2	18.70	18.75	9	4,007	0.22%
2019/01/29	2	18.20	4	18.25	18.25	-2	3,989	-0.05%
2019/01/25	0	0.00	1	18.35	18.35	-1	4,066	-0.02%
2019/01/24	1	18.35	3	18.55	18.30	-2	4,161	-0.05%
2019/01/23	0	0.00	1	18.35	18.35	-1	4,217	-0.02%
2019/01/22	3	18.42	1	18.55	18.20	2	4,305	0.05%
2019/01/21	1	18.40	1	18.30	18.70	0	4,434	0.00%
2019/01/18	0	0.00	4	18.11	18.15	-4	4,621	-0.09%
2019/01/17	3	18.12	2	18.35	18.00	1	4,714	0.02%
2019/01/16	2	18.35	5	18.20	18.25	-3	4,755	-0.06%
2019/01/15	3	18.12	0	0.00	18.05	3	4,788	0.06%
2019/01/14	1	18.10	1	18.30	18.05	0	4,824	0.00%
2019/01/11	1	18.40	4	18.39	18.30	-3	4,949	-0.06%
2019/01/10	30	18.50	0	0.00	18.35	30	4,959	0.60%
2019/01/09	0	0.00	9	18.61	18.85	-9	4,820	-0.19%
2019/01/08	3	17.97	0	0.00	17.85	3	4,739	0.06%
2019/01/07	1	17.85	1	17.85	17.85	0	4,930	0.00%
2019/01/04	38	17.31	37	17.53	17.50	1	5,057	0.02%
2019/01/03	2	18.00	0	0.00	17.80	2	5,137	0.04%
2019/01/02	0	0.00	4	18.20	18.25	-4	5,324	-0.08%
2018/12/28	40	18.23	16	18.29	18.15	24	5,291	0.45%
2018/12/27	6	17.99	4	17.93	18.00	2	5,234	0.04%
2018/12/26	6	17.74	7	17.76	17.70	-1	5,199	-0.02%
2018/12/25	1	17.25	1	17.30	17.10	0	5,212	0.00%
2018/12/24	0	0.00	1	17.75	17.60	-1	5,264	-0.02%
2018/12/22	1	17.45	0	0.00	17.45	1	5,308	0.02%
2018/12/21	7	17.38	3	17.38	17.60	4	5,425	0.07%
2018/12/20	3	17.92	1	17.90	17.70	2	5,493	0.04%
2018/12/19	8	18.42	19	18.50	18.25	-11	5,627	-0.20%
2018/12/18	2	17.80	2	18.00	18.10	0	5,672	0.00%
2018/12/14	2	18.30	2	18.15	18.15	0	5,789	0.00%
2018/12/13	5	18.51	0	0.00	18.45	5	5,866	0.09%
2018/12/12	3	18.60	7	18.70	18.95	-4	5,877	-0.07%
2018/12/11	0	0.00	6	17.74	17.65	-6	5,783	-0.10%
2018/12/10	6	17.33	3	17.55	17.50	3	5,967	0.05%
2018/12/07	4	17.98	1	18.00	17.90	3	6,060	0.05%
2018/12/06	16	18.21	3	17.93	17.60	13	6,141	0.21%
2018/12/05	8	18.53	4	18.65	18.45	4	6,429	0.06%
2018/12/04	28	19.37	19	19.45	19.05	9	6,520	0.14%
2018/12/03	25	19.07	0	0.00	19.30	25	6,460	0.39%
2018/11/30	6	18.60	5	18.63	18.65	1	6,410	0.02%
2018/11/28	1	17.65	12	17.77	17.85	-11	6,290	-0.17%
2018/11/27	0	0.00	1	17.50	17.60	-1	6,276	-0.02%
2018/11/26	0	0.00	1	17.40	17.45	-1	6,243	-0.02%
2018/11/23	2	17.05	0	0.00	16.95	2	6,268	0.03%
2018/11/22	10	17.25	12	17.73	17.25	-2	6,360	-0.03%
2018/11/21	1	17.05	0	0.00	17.30	1	6,442	0.02%
2018/11/20	8	17.31	0	0.00	17.05	8	6,458	0.12%
2018/11/19	0	0.00	15	17.13	17.30	-15	6,494	-0.23%
2018/11/16	5	16.95	322	17.10	16.95	-317	6,486	-4.89%	大賣/鉅額交易
2018/11/15	5	16.85	2	16.80	16.85	3	6,457	0.05%
2018/11/14	0.2	17.00	30	16.75	17.00	-29.8	6,473	-0.46%
2018/11/13	61	16.50	1	16.40	16.70	60	6,541	0.92%
2018/11/09	80	16.68	2	16.80	16.90	78	6,873	1.13%
2018/11/08	250	16.87	5	16.85	16.65	245	6,995	3.50%	大買/鉅額交易
2018/11/07	5	16.65	4	16.66	16.75	1	7,063	0.01%
2018/11/06	1	16.50	11	16.61	16.30	-10	7,272	-0.14%
2018/11/05	1	16.40	1	16.60	16.50	0	7,416	0.00%
2018/11/02	1	16.20	0	0.00	16.35	1	7,498	0.01%
2018/11/01	3	16.05	31.5	16.07	16.40	-28.5	7,540	-0.38%
2018/10/31	14	15.23	22	15.59	15.70	-8	7,598	-0.11%
2018/10/30	11	15.05	1	15.00	14.95	10	7,590	0.13%
2018/10/29	37	15.05	4	15.25	15.35	33	7,595	0.43%
2018/10/26	3	15.40	67	15.46	15.60	-64	7,951	-0.80%
2018/10/25	22	14.69	1	14.75	14.40	21	7,877	0.27%
2018/10/24	12	15.57	6	15.90	15.60	6	7,892	0.08%
2018/10/23	12	16.05	0	0.00	15.90	12	8,105	0.15%
2018/10/22	6	16.18	7	16.49	16.60	-1	8,737	-0.01%
2018/10/19	23	16.18	43	16.36	16.35	-20	8,881	-0.23%
2018/10/18	5	16.15	0	0.00	16.35	5	8,793	0.06%
2018/10/17	10	16.37	4	16.90	16.35	6	8,833	0.07%
2018/10/16	15	16.68	4	16.85	16.55	11	9,085	0.12%
2018/10/15	3	16.35	3	16.58	16.35	0	9,239	0.00%
2018/10/12	16	16.55	8	17.15	16.90	8	9,365	0.09%
2018/10/11	22	17.14	12	17.17	17.10	10	9,529	0.10%
2018/10/09	29	19.30	10	19.90	19.00	19	9,615	0.20%
2018/10/08	6	20.50	1	20.65	20.75	5	9,751	0.05%
2018/10/05	15	20.77	0	0.00	20.85	15	10,078	0.15%
2018/10/04	0	0.00	3	22.35	22.20	-3	10,193	-0.03%
2018/10/03	0	0.00	10	22.59	22.30	-10	10,566	-0.09%
2018/10/02	3	22.55	0	0.00	22.35	3	10,690	0.03%
2018/10/01	4	22.99	10.4	22.95	23.00	-6.4	10,939	-0.06%
2018/09/28	3	22.80	10	23.00	22.80	-7	11,295	-0.06%
2018/09/27	0	0.00	7	22.71	22.65	-7	11,474	-0.06%
2018/09/26	19	22.54	10	22.76	22.40	9	11,747	0.08%
2018/09/25	10	21.85	17	21.99	22.40	-7	11,930	-0.06%
2018/09/21	6	21.15	9	21.32	21.35	-3	12,137	-0.02%
2018/09/20	8	21.03	2	21.35	21.00	6	12,721	0.05%
2018/09/19	15	21.81	6	21.73	21.70	9	12,984	0.07%
2018/09/18	1	21.05	11	21.21	21.25	-10	13,358	-0.07%
2018/09/17	2	21.00	1	21.15	21.30	1	13,956	0.01%
2018/09/14	10	21.24	11	21.07	21.05	-1	14,785	-0.01%
2018/09/13	8	20.61	7	20.89	20.55	1	16,738	0.01%
2018/09/12	9	20.55	11	20.45	20.40	-2	17,880	-0.01%
2018/09/11	10	20.86	20	21.06	21.25	-10	18,847	-0.05%
2018/09/10	23	20.80	1	22.40	20.85	22	19,986	0.11%
2018/09/07	9	22.13	0	0.00	21.90	9	20,432	0.04%
2018/09/06	30	23.12	36	23.21	22.95	-6	20,458	-0.03%
2018/09/05	0	0.00	8	22.91	22.95	-8	20,773	-0.04%
2018/09/04	1	22.40	1	22.65	22.60	0	20,969	0.00%
2018/09/03	7	22.44	0	0.00	22.25	7	21,380	0.03%
2018/08/31	6	22.88	0	0.00	22.90	6	21,938	0.03%
2018/08/30	1	22.85	0	0.00	22.85	1	22,077	0.00%
2018/08/29	0	0.00	1.3	22.81	22.85	-1.3	22,219	-0.01%
2018/08/28	2	22.90	6	23.01	22.70	-4	22,516	-0.02%
2018/08/27	6	22.47	1	22.55	22.50	5	22,837	0.02%
2018/08/24	8	22.09	27	22.26	22.45	-19	23,645	-0.08%
2018/08/23	2	22.08	4	22.24	22.05	-2	24,241	-0.01%
2018/08/22	10	22.17	9	22.23	22.05	1	24,375	0.00%
2018/08/21	20	22.10	20	22.15	22.20	0	24,402	0.00%
2018/08/20	9	22.01	12	22.57	22.00	-3	24,419	-0.01%
2018/08/17	5	22.09	2	22.38	22.25	3	24,401	0.01%
2018/08/16	9	22.23	8	22.44	22.35	1	24,380	0.00%
2018/08/15	10	21.77	9	21.77	21.75	1	24,083	0.00%
2018/08/14	2	22.48	2	22.63	22.55	0	23,947	0.00%
2018/08/13	27	22.96	5	23.82	22.40	22	23,859	0.09%
2018/08/10	10	25.11	15	24.96	24.50	-5	23,631	-0.02%
2018/08/09	10	24.61	5	24.63	24.50	5	23,490	0.02%
2018/08/08	5	25.16	13	25.46	25.10	-8	23,518	-0.03%
2018/08/07	28	25.61	8	25.23	25.20	20	23,422	0.09%
2018/08/06	41	26.20	41	26.32	26.30	0	23,274	0.00%
2018/08/03	17	26.16	8	26.13	26.10	9	23,219	0.04%
2018/08/02	19	26.70	10	26.94	26.00	9	23,130	0.04%
2018/08/01	79	26.23	72	26.54	26.40	7	22,657	0.03%
2018/07/31	5	26.12	15	26.33	26.50	-10	22,500	-0.04%
2018/07/30	10	26.29	2	26.50	26.15	8	22,424	0.04%
2018/07/27	161	26.75	174	26.55	26.85	-13	22,151	-0.06%	大買/大賣/
2018/07/26	5	25.25	17	25.53	25.45	-12	21,477	-0.06%
2018/07/25	1	25.00	3	25.20	24.95	-2	21,285	-0.01%
2018/07/24	13	25.00	6	24.98	25.00	7	21,245	0.03%
2018/07/23	25	25.07	9	25.61	24.60	16	21,176	0.08%
2018/07/20	11	25.73	0	0.00	25.85	11	20,869	0.05%
2018/07/19	3	26.80	17	26.96	27.10	-14	20,670	-0.07%
2018/07/18	39	26.32	36	26.66	26.50	3	20,395	0.01%
2018/07/17	8	27.25	232	26.80	26.65	-224	20,214	-1.11%	大賣/鉅額交易
2018/07/16	4	27.46	10	27.54	27.50	-6	20,095	-0.03%
2018/07/13	238	27.41	9	27.70	27.40	229	19,820	1.16%	大買/鉅額交易
2018/07/12	27	27.03	20	27.15	26.85	7	19,498	0.04%
2018/07/11	83	27.32	85	27.26	27.00	-2	19,339	-0.01%
2018/07/10	39	26.77	2	26.98	27.00	37	18,959	0.20%
2018/07/09	146	27.00	147	27.12	27.20	-1	18,764	-0.01%	大買/大賣/
2018/07/06	57	26.80	62	26.40	26.30	-5	18,472	-0.03%
2018/07/05	34	26.98	46	27.02	25.90	-12	18,151	-0.07%
2018/07/04	128	27.74	134	27.85	27.60	-6	17,948	-0.03%	大買/大賣/
2018/07/03	56	28.32	58	28.98	27.70	-2	17,621	-0.01%
2018/07/02	57	28.97	35	29.18	28.45	22	17,320	0.13%
2018/06/29	40	30.11	44	30.30	29.40	-4	17,004	-0.02%
2018/06/28	33	29.08	50	29.30	28.75	-17	16,361	-0.10%
2018/06/27	39	30.75	190	30.51	29.80	-151	16,090	-0.94%	大賣/鉅額交易
2018/06/26	191	29.79	160.6	30.09	29.80	30.4	15,756	0.19%	大買/大賣/
2018/06/25	152	30.89	41	31.70	30.85	111	15,136	0.73%	大買/鉅額交易
2018/06/22	182	34.57	186.6	34.89	33.25	-4.6	14,312	-0.03%	大買/大賣/
2018/06/21	61	32.36	72	32.69	33.40	-11	12,210	-0.09%
2018/06/20	105	31.85	111	32.35	30.40	-6	11,036	-0.05%	大買/大賣/
2018/06/19	76	32.40	74	32.53	32.35	2	9,988	0.02%
2018/06/15	11	28.58	29	29.82	30.45	-18	8,619	-0.21%
2018/06/14	1	28.00	4	27.91	27.70	-3	8,117	-0.04%
2018/06/13	29	28.44	34	28.56	28.30	-5	8,003	-0.06%
2018/06/12	4	27.85	7	27.59	27.75	-3	7,649	-0.04%
2018/06/11	10	29.39	8	29.06	28.85	2	7,406	0.03%
2018/06/08	16	28.38	57	28.15	28.55	-41	7,046	-0.58%
2018/06/07	21	27.38	7	27.16	27.00	14	6,556	0.21%
2018/06/06	25	26.92	42	27.28	27.45	-17	6,469	-0.26%
2018/06/05	139	26.99	124	27.42	27.30	15	6,305	0.24%	大買/大賣/
2018/06/04	144	27.33	121	27.70	26.65	23	6,121	0.38%	大買/大賣/
2018/06/01	61	26.90	15	27.10	26.85	46	5,703	0.81%
2018/05/31	11.5	24.31	42.6	24.88	25.60	-31.1	4,897	-0.64%
2018/05/30	6	23.34	9	23.36	23.30	-3	4,319	-0.07%
2018/05/29	5	23.17	2	23.45	23.05	3	4,252	0.07%
2018/05/28	2	23.15	0.1	23.00	23.10	2	4,333	0.04%
2018/05/25	3	22.87	11	22.95	22.90	-8	4,493	-0.18%
2018/05/22	5	22.05	0	0.00	22.05	5	4,458	0.11%
2018/05/16	4	22.71	3	22.77	22.75	1	4,561	0.02%
2018/05/15	1	22.30	0	0.00	22.35	1	4,472	0.02%
2018/05/09	1	21.80	0	0.00	21.80	1	4,630	0.02%
2018/05/08	0	0.00	0.6	22.10	22.10	-0.6	4,632	-0.01%
2018/05/07	1	22.50	1	22.55	22.35	0	4,667	0.00%
2018/05/03	0	0.00	4	22.34	22.40	-4	4,685	-0.09%
2018/04/27	2	22.25	0	0.00	22.05	2	4,875	0.04%
2018/04/24	1	21.85	0	0.00	22.40	1	5,308	0.02%
2018/04/23	0.5	22.85	2	23.50	22.85	-1.5	5,385	-0.03%
2018/04/20	1	23.40	1	23.35	23.55	0	5,516	0.00%
2018/04/19	0	0.00	2	23.18	23.30	-2	5,648	-0.04%
2018/04/17	5	21.96	0	0.00	22.00	5	5,675	0.09%
2018/04/16	3	22.63	1	22.55	22.50	2	5,651	0.04%
2018/04/13	0	0.00	3	22.73	22.85	-3	5,658	-0.05%
2018/04/12	2	22.75	0	0.00	22.70	2	5,714	0.03%
2018/04/03	2	22.70	0	0.00	23.05	2	5,902	0.03%
2018/04/02	0	0.00	4	22.55	22.45	-4	5,921	-0.07%
2018/03/31	1	23.00	2	22.80	22.90	-1	5,933	-0.02%
2018/03/30	7	23.29	16	23.03	23.05	-9	6,017	-0.15%
2018/03/29	7	22.87	18	23.00	23.00	-11	5,981	-0.18%
2018/03/28	3	21.80	2	21.85	22.20	1	5,851	0.02%
2018/03/26	12	21.39	3	21.35	21.40	9	5,804	0.16%
2018/03/23	25	21.26	0	0.00	21.40	25	5,789	0.43%
2018/03/22	1	22.50	1	22.55	22.30	0	5,800	0.00%
2018/03/21	7	23.13	1	23.20	22.75	6	5,777	0.10%
2018/03/20	5	23.00	5	22.80	23.15	0	5,721	0.00%
2018/03/19	0	0.00	2	22.75	22.65	-2	5,656	-0.04%
2018/03/16	1	22.90	4	23.60	23.00	-3	5,682	-0.05%
2018/03/15	2	23.60	3	23.75	23.50	-1	5,752	-0.02%
2018/03/14	1	23.70	0	0.00	23.80	1	5,802	0.02%
2018/03/13	1	24.05	2	24.68	24.05	-1	5,946	-0.02%
2018/03/12	4	24.10	8	24.14	24.25	-4	6,021	-0.07%
2018/03/09	2	23.60	2	23.70	23.65	0	6,071	0.00%
2018/03/08	0	0.00	8	24.03	23.80	-8	6,163	-0.13%
2018/03/07	3	23.90	0	0.00	23.45	3	6,081	0.05%
2018/03/05	15	23.25	0	0.00	22.90	15	6,385	0.23%
2018/03/02	1	23.75	5	24.00	23.85	-4	6,628	-0.06%
2018/03/01	0	0.00	6	23.78	24.30	-6	6,814	-0.09%
2018/02/27	1	24.25	3	23.63	23.30	-2	7,022	-0.03%
2018/02/26	0	0.00	2	23.40	23.25	-2	7,364	-0.03%
2018/02/22	4	22.83	18	22.85	23.05	-14	8,718	-0.16%
2018/02/21	1	22.35	0	0.00	22.45	1	8,702	0.01%
2018/02/12	5	21.80	0	0.00	21.55	5	8,672	0.06%
2018/02/09	19	21.71	5	21.82	21.85	14	8,696	0.16%
2018/02/08	0	0.00	2	22.15	22.15	-2	8,781	-0.02%
2018/02/07	0	0.00	21	21.76	21.50	-21	8,779	-0.24%
2018/02/06	4	21.58	0	0.00	21.20	4	8,748	0.05%
2018/02/05	1	22.45	0	0.00	22.95	1	8,705	0.01%
2018/02/01	2	22.95	0	0.00	23.10	2	8,940	0.02%
2018/01/31	1	22.70	0	0.00	22.70	1	9,026	0.01%
2018/01/30	0	0.00	3	23.30	22.85	-3	9,326	-0.03%
2018/01/25	5	23.40	16	23.51	23.20	-11	9,366	-0.12%
2018/01/24	0	0.00	10	23.20	23.20	-10	9,370	-0.11%
2018/01/23	2	23.30	0	0.00	23.10	2	9,438	0.02%
2018/01/22	4	23.50	0	0.00	23.25	4	9,375	0.04%
2018/01/19	3	23.50	3	23.45	23.50	0	9,315	0.00%
2018/01/18	12	23.85	48	23.59	23.55	-36	9,269	-0.39%
2018/01/17	8	23.15	10	23.30	23.30	-2	9,004	-0.02%
2018/01/16	0	0.00	3	23.72	23.30	-3	8,980	-0.03%
2018/01/15	25	23.02	17.4	23.04	23.25	7.6	8,829	0.09%
2018/01/12	0	0.00	7	22.33	22.20	-7	8,657	-0.08%
2018/01/10	5	21.15	0	0.00	21.15	5	8,606	0.06%
2018/01/09	0	0.00	5	21.90	21.40	-5	8,630	-0.06%
2018/01/08	14	21.83	0	0.00	21.45	14	8,685	0.16%
2018/01/05	3	22.45	1	22.55	22.45	2	8,670	0.02%
2018/01/04	17	22.51	38.5	22.79	23.10	-21.5	8,692	-0.25%
2018/01/03	0	0.00	16	21.80	21.70	-16	8,776	-0.18%
2018/01/02	17	21.20	0	0.00	21.30	17	9,028	0.19%