台亞 (2340)-凱基-城中券商分點個股進出

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

台亞

(2340)

可現股當沖

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

立即追蹤
本地時間:13:30

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

台亞 (2340)籌碼相關－凱基-城中券商分點個股進出

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-城中券商分點個股進出
凱基-城中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
2024/04/18	0	0.00	1	38.85	38.75	-1	1,728	-0.06%
2024/04/16	4	39.18	0	0.00	38.35	4	1,708	0.23%
2024/04/15	1	40.00	0	0.00	39.80	1	1,686	0.06%
2024/04/12	1	41.85	8	41.01	41.40	-7	1,656	-0.42%
2024/04/11	0	0.00	1	40.40	40.15	-1	1,556	-0.06%
2024/04/10	1	40.80	5	40.39	40.80	-4	1,560	-0.26%
2024/04/09	0	0.00	1	40.15	39.95	-1	1,564	-0.06%
2024/04/08	4	39.31	0	0.00	39.30	4	1,560	0.26%
2024/04/01	0	0.00	1	40.25	40.30	-1	1,575	-0.06%
2024/03/29	2	39.25	0	0.00	39.25	2	1,559	0.13%
2024/03/26	1	39.50	0	0.00	39.40	1	1,555	0.06%
2024/03/25	0	40.55	0	0.00	40.75	0	1,544	0.00%
2024/03/20	1	39.35	0	0.00	39.15	1	1,598	0.06%
2024/03/15	1	39.10	0	0.00	39.00	1	1,621	0.06%
2024/03/13	2	40.40	0	0.00	40.05	2	1,577	0.13%
2024/03/12	2	41.00	1	41.10	41.15	1	1,559	0.06%
2024/03/08	1	41.20	1	41.25	41.60	0	1,574	0.00%
2024/03/07	1	41.35	10	41.50	41.00	-9	1,568	-0.57%
2024/03/06	3	42.40	5	42.70	42.10	-2	1,551	-0.13%
2024/03/05	8	43.69	12	43.33	43.50	-4	1,578	-0.25%
2024/03/04	3	40.75	1	41.30	40.80	2	1,466	0.14%
2024/03/01	1	41.30	0	0.00	41.10	1	1,459	0.07%
2024/02/29	4	41.39	1	41.65	42.00	3	1,466	0.20%
2024/02/27	8	42.15	0	0.00	42.05	8	1,483	0.54%
2024/02/22	1	43.10	0	0.00	43.10	1	1,584	0.06%
2024/02/16	2	44.13	1	43.75	44.50	1	1,585	0.06%
2024/02/02	3	43.08	1	43.60	43.05	2	1,628	0.12%
2024/02/01	1	43.15	0	0.00	43.10	1	1,645	0.06%
2024/01/26	0	0.00	5	44.00	43.95	-5	1,681	-0.30%
2024/01/22	0	0.00	2	44.95	44.65	-2	1,844	-0.11%
2024/01/17	2	44.15	5	44.10	44.00	-3	1,943	-0.15%
2024/01/16	1	44.80	0	0.00	44.75	1	1,946	0.05%
2024/01/15	0	0.00	1	45.60	45.55	-1	1,969	-0.05%
2024/01/12	1	45.10	0	0.00	45.05	1	2,003	0.05%
2024/01/11	4	45.45	0	0.00	45.45	4	2,013	0.20%
2024/01/10	0	0.00	15	45.00	44.95	-15	2,103	-0.71%
2024/01/03	3	45.77	0	0.00	45.60	3	2,506	0.12%
2024/01/02	1	46.70	0	0.00	46.55	1	2,546	0.04%
2023/12/27	1	47.00	23	47.02	46.95	-22	2,673	-0.82%
2023/12/22	0	0.00	20	46.43	46.10	-20	2,737	-0.73%
2023/12/21	1	46.20	0	0.00	46.10	1	2,771	0.04%
2023/12/20	2	46.50	0	0.00	46.50	2	2,812	0.07%
2023/12/19	0	0.00	1	46.95	46.20	-1	2,838	-0.04%
2023/12/18	2	47.58	1	47.00	47.00	1	2,862	0.03%
2023/12/15	23	48.16	4.2	48.17	48.15	18.8	2,913	0.65%
2023/12/14	1	47.55	5	47.89	47.65	-4	2,976	-0.13%
2023/12/12	0	0.00	1	48.25	47.55	-1	3,024	-0.03%
2023/12/07	1	47.80	0	0.00	47.80	1	3,479	0.03%
2023/12/06	9	48.38	0	0.00	48.20	9	3,529	0.25%
2023/12/05	0.2	48.55	0	0.00	48.40	0.2	3,561	0.01%
2023/12/04	0	0.00	1	49.90	49.65	-1	3,588	-0.03%
2023/12/01	3	49.33	0	0.00	49.40	3	3,726	0.08%
2023/11/30	0	0.00	1	50.00	49.90	-1	3,894	-0.03%
2023/11/27	2	49.20	2	48.20	48.20	0	4,118	0.00%
2023/11/24	3	49.07	2	49.18	48.35	1	4,190	0.02%
2023/11/22	2	47.35	3	47.52	47.55	-1	4,312	-0.02%
2023/11/21	0	0.00	2	46.93	46.90	-2	4,302	-0.05%
2023/11/20	3	46.55	1	46.55	46.50	2	4,316	0.05%
2023/11/17	3	45.93	0	0.00	46.10	3	4,337	0.07%
2023/11/15	1	45.85	0	0.00	45.60	1	4,382	0.02%
2023/11/14	35	45.61	15	45.60	45.70	20	4,420	0.45%
2023/11/10	1	44.60	0	0.00	44.60	1	4,533	0.02%
2023/11/08	4	47.00	0	0.00	46.95	4	4,633	0.09%
2023/11/03	1	47.10	0	0.00	46.75	1	4,847	0.02%
2023/11/02	0	0.00	6	46.77	46.90	-6	4,919	-0.12%
2023/11/01	2	45.80	2	45.65	45.70	0	4,993	0.00%
2023/10/31	2	45.25	2	45.28	44.80	0	5,042	0.00%
2023/10/30	3	47.23	0	0.00	46.90	3	5,120	0.06%
2023/10/27	1	47.45	2	47.85	47.25	-1	5,187	-0.02%
2023/10/26	6	48.53	0	0.00	48.10	6	5,322	0.11%
2023/10/25	3	49.32	0	0.00	49.50	3	5,425	0.06%
2023/10/24	0	0.00	2	49.10	49.40	-2	5,755	-0.03%
2023/10/23	1	48.80	5	48.51	48.50	-4	6,152	-0.07%
2023/10/20	12	47.02	0	0.00	47.45	12	6,321	0.19%
2023/10/19	1	47.80	1	48.40	48.40	0	6,424	0.00%
2023/10/18	2	48.28	1	48.20	48.20	1	6,550	0.02%
2023/10/17	3	49.30	3	49.93	49.30	0	6,596	0.00%
2023/10/16	2	48.38	2	49.40	48.30	0	6,794	0.00%
2023/10/13	4	49.90	0	0.00	49.80	4	7,357	0.05%
2023/10/12	0	0.00	2	49.55	50.40	-2	8,013	-0.02%
2023/10/11	7	49.89	7	49.69	49.20	0	8,379	0.00%
2023/10/06	0	0.00	2	49.78	49.10	-2	8,543	-0.02%
2023/10/05	2	48.75	7	48.65	48.90	-5	8,766	-0.06%
2023/10/04	9	47.02	0	0.00	47.30	9	10,054	0.09%
2023/10/03	2	47.68	0	0.00	47.70	2	10,473	0.02%
2023/10/02	0	0.00	8	48.03	48.15	-8	11,155	-0.07%
2023/09/28	5	47.80	0	0.00	47.45	5	12,046	0.04%
2023/09/27	2	47.20	1	47.50	47.05	1	12,237	0.01%
2023/09/26	1	48.25	1	47.35	47.30	0	12,442	0.00%
2023/09/25	2	48.70	1	49.45	48.60	1	12,575	0.01%
2023/09/22	8	47.31	16	47.00	47.80	-8	12,658	-0.06%
2023/09/21	4	47.49	4	47.30	47.15	0	12,811	0.00%
2023/09/20	15	47.60	6.3	47.76	47.30	8.8	13,091	0.07%
2023/09/19	5	48.62	0	0.00	48.30	5	13,853	0.04%
2023/09/18	1	50.00	0	0.00	50.00	1	14,751	0.01%
2023/09/15	12	50.43	12	51.28	50.40	0	15,108	0.00%
2023/09/14	7	51.09	17	50.65	51.40	-10	15,231	-0.07%
2023/09/13	12	50.80	5	49.63	49.60	7	15,111	0.05%
2023/09/11	4	49.63	4	49.01	48.90	0	14,856	0.00%
2023/09/08	5	50.07	8	49.26	49.10	-3	14,827	-0.02%
2023/09/06	40	50.57	39	51.41	50.50	1	14,803	0.01%
2023/09/05	20	49.88	8	50.75	51.00	12	14,632	0.08%
2023/09/04	18	48.07	17	49.20	48.10	1	14,442	0.01%
2023/09/01	3	50.77	8	51.01	50.20	-5	14,339	-0.03%
2023/08/31	3	49.43	2	49.05	49.05	1	14,215	0.01%
2023/08/30	14	49.34	22	49.74	49.20	-8	14,254	-0.06%
2023/08/29	11	48.78	3	49.00	49.60	8	14,161	0.06%
2023/08/28	1	47.30	0	0.00	46.80	1	13,961	0.01%
2023/08/25	1	48.00	0	0.00	48.05	1	13,914	0.01%
2023/08/24	25	48.28	2	48.50	48.25	23	13,895	0.17%
2023/08/23	2	48.40	3	48.45	48.40	-1	13,859	-0.01%
2023/08/22	8	47.74	2	48.03	47.60	6	13,827	0.04%
2023/08/21	3	48.47	0	0.00	48.45	3	13,785	0.02%
2023/08/18	0	0.00	1	49.20	48.10	-1	13,768	-0.01%
2023/08/17	2	48.65	3	49.50	49.35	-1	13,716	-0.01%
2023/08/16	3	48.42	1	48.20	48.65	2	13,666	0.01%
2023/08/15	1	48.10	2	49.40	49.50	-1	13,569	-0.01%
2023/08/11	5	48.75	6	49.58	48.70	-1	13,417	-0.01%
2023/08/10	2	49.45	0	0.00	49.10	2	13,362	0.01%
2023/08/09	8	51.20	10	50.85	51.30	-2	13,247	-0.02%
2023/08/08	8	51.20	9	51.09	51.20	-1	13,188	-0.01%
2023/08/07	3	51.00	0	0.00	50.60	3	13,114	0.02%
2023/08/04	5	51.22	8.1	51.19	51.30	-3.1	13,008	-0.02%
2023/08/02	1	51.80	37	52.02	52.00	-36	12,926	-0.28%
2023/08/01	20	53.23	21	54.25	53.20	-1	12,783	-0.01%
2023/07/31	2	54.00	16	54.11	53.90	-14	12,688	-0.11%
2023/07/28	28	53.30	16	52.77	53.20	12	12,507	0.10%
2023/07/27	35	54.32	6.1	54.78	53.00	28.9	12,373	0.23%
2023/07/26	29	54.81	32	55.08	54.70	-3	12,012	-0.02%
2023/07/25	21	54.43	25	54.67	54.20	-4	11,587	-0.03%
2023/07/24	8	53.46	13	54.42	53.50	-5	11,384	-0.04%
2023/07/21	5	53.06	3	52.73	53.10	2	11,262	0.02%
2023/07/20	11	53.30	13	53.01	53.50	-2	11,164	-0.02%
2023/07/19	24	53.76	11	54.64	53.20	13	11,038	0.12%
2023/07/18	29	54.38	9	57.20	53.30	20	10,768	0.19%
2023/07/17	28	56.39	27	57.10	57.30	1	10,186	0.01%
2023/07/14	24	53.40	25	53.96	53.70	-1	9,505	-0.01%
2023/07/13	5	51.48	8	51.66	51.00	-3	9,074	-0.03%
2023/07/12	26	50.87	10	51.13	50.60	16	8,779	0.18%
2023/07/11	48.1	53.64	60	53.35	51.50	-11.9	8,502	-0.14%
2023/07/10	22	49.26	79	51.34	52.10	-57	7,151	-0.80%
2023/07/07	21	48.78	28	48.36	47.45	-7	6,714	-0.10%
2023/07/06	40	47.81	51	49.01	50.00	-11	6,010	-0.18%
2023/07/05	27	46.06	39	46.73	45.50	-12	5,113	-0.23%
2023/07/04	42	45.25	31	44.52	45.40	11	4,913	0.22%
2023/07/03	33	44.48	14	44.61	44.45	19	4,714	0.40%
2023/06/30	15	44.14	13	43.45	44.25	2	4,562	0.04%
2023/06/29	19	43.39	20	43.93	43.35	-1	4,455	-0.02%
2023/06/28	27	44.19	9	45.41	43.65	18	4,366	0.41%
2023/06/27	30	45.90	41	47.24	44.80	-11	4,307	-0.26%
2023/06/26	30	46.47	39	47.34	48.70	-9	3,701	-0.24%
2023/06/21	24	42.47	23	42.96	44.30	1	2,798	0.04%
2023/06/20	0	0.00	10	39.65	40.30	-10	2,432	-0.41%
2023/06/19	0	0.00	19	38.78	38.80	-19	2,247	-0.85%
2023/06/16	5	37.25	0	0.00	37.45	5	2,185	0.23%
2023/06/12	4	38.34	4	38.24	38.25	0	2,097	0.00%
2023/06/07	0	0.00	1	38.05	37.70	-1	2,073	-0.05%
2023/06/06	9	38.10	0	0.00	38.25	9	2,072	0.43%
2023/06/05	2	38.20	3	38.10	37.80	-1	2,059	-0.05%
2023/05/31	0	0.00	2	36.60	36.85	-2	2,079	-0.10%
2023/05/30	0	0.00	1	36.50	36.35	-1	2,197	-0.05%
2023/05/26	0	0.00	2	35.35	35.60	-2	2,240	-0.09%
2023/05/18	8	35.50	9	35.47	35.60	-1	2,423	-0.04%
2023/05/17	1	35.75	1	35.50	35.45	0	2,423	0.00%
2023/05/12	28	34.14	0	0.00	34.30	28	2,438	1.15%
2023/05/11	28	34.14	0	0.00	33.80	28	2,447	1.14%
2023/05/09	2	34.60	0	0.00	34.55	2	2,445	0.08%
2023/05/05	0	0.00	1	35.35	35.50	-1	2,471	-0.04%
2023/05/04	1	35.00	0	0.00	35.20	1	2,509	0.04%
2023/04/25	1	34.35	10	34.35	34.35	-9	2,631	-0.34%
2023/04/24	0	0.00	10	35.95	35.90	-10	2,590	-0.39%
2023/04/21	1	36.45	0	0.00	36.15	1	2,575	0.04%
2023/04/12	1	38.95	3	38.85	38.90	-2	2,446	-0.08%
2023/04/11	3	38.90	0	0.00	39.00	3	2,438	0.12%
2023/04/07	1	39.30	0	0.00	39.40	1	2,418	0.04%
2023/04/06	0	0.00	30	39.43	39.55	-30	2,410	-1.24%
2023/03/31	0	0.00	1	38.90	38.80	-1	2,381	-0.04%
2023/03/30	16	38.70	15	39.00	38.70	1	2,365	0.04%
2023/03/29	27	38.64	14	39.50	38.60	13	2,351	0.55%
2023/03/28	50	40.80	12	40.92	39.70	38	2,267	1.68%
2023/03/27	6	39.53	37	41.07	41.50	-31	2,000	-1.55%
2023/03/24	31	39.12	5	39.20	38.95	26	1,781	1.46%
2023/03/23	0	0.00	5	38.05	38.00	-5	1,716	-0.29%
2023/03/21	0	0.00	2	37.48	37.20	-2	1,709	-0.12%
2023/03/16	1	37.05	1	37.05	36.35	0	1,761	0.00%
2023/03/15	0	0.00	1	37.25	37.00	-1	1,797	-0.06%
2023/03/14	5	37.00	0	0.00	37.00	5	1,868	0.27%
2023/03/13	0	0.00	15	37.15	37.30	-15	1,963	-0.76%
2023/03/09	0	0.00	1	38.85	38.15	-1	2,020	-0.05%
2023/03/08	0	0.00	4	38.31	38.45	-4	2,027	-0.20%
2023/03/07	1	38.15	5	38.30	38.15	-4	2,013	-0.20%
2023/03/06	10	37.55	0	0.00	37.55	10	2,009	0.50%
2023/03/03	2	37.70	0	0.00	37.60	2	2,013	0.10%
2023/03/02	5	39.10	5	38.46	38.45	0	2,013	0.00%
2023/03/01	0	37.23	0	0.00	37.90	0	2,128	0.00%
2023/02/23	1	37.55	0	0.00	38.10	1	2,218	0.05%
2023/02/22	2	37.55	0	0.00	37.45	2	2,305	0.09%
2023/02/20	0	0.00	5	39.03	39.00	-5	2,431	-0.21%
2023/02/17	1	37.55	0	0.00	37.75	1	2,523	0.04%
2023/02/15	0	0.00	2	37.05	36.65	-2	2,639	-0.08%
2023/02/13	1	36.30	0	0.00	36.50	1	2,674	0.04%
2023/02/06	0	0.00	1	37.55	37.10	-1	2,716	-0.04%
2023/02/02	1	38.30	0	0.00	38.35	1	2,707	0.04%
2023/01/31	0	0.00	3	37.37	38.00	-3	2,665	-0.11%
2023/01/30	1	35.90	1	36.25	36.35	0	2,626	0.00%
2023/01/13	8	34.76	0	0.00	34.30	8	2,642	0.30%
2023/01/12	0	0.00	4	35.10	35.00	-4	2,701	-0.15%
2023/01/11	3	34.90	0	0.00	35.05	3	2,709	0.11%
2023/01/09	1	35.05	0	0.00	35.10	1	2,749	0.04%
2023/01/06	1	34.05	1	34.30	34.50	0	2,763	0.00%
2023/01/05	4	34.35	4	35.30	34.00	0	2,815	0.00%
2022/12/30	1	33.85	0	0.00	33.75	1	2,863	0.03%
2022/12/28	3	34.32	0.6	34.85	34.20	2.4	2,889	0.08%
2022/12/26	1	35.00	0	0.00	34.90	1	2,914	0.03%
2022/12/23	1	34.20	1	34.70	34.95	0	2,953	0.00%
2022/12/15	0.5	36.94	8	36.80	36.75	-7.5	3,208	-0.23%
2022/12/14	0	0.00	0.4	36.50	36.55	-0.4	3,212	-0.01%
2022/12/12	1	35.30	1	35.80	36.00	0	3,228	0.00%
2022/12/09	2	36.33	0	0.00	36.25	2	3,227	0.06%
2022/12/07	1	37.05	0	0.00	36.85	1	3,243	0.03%
2022/12/06	3	38.20	4	37.85	37.85	-1	3,268	-0.03%
2022/12/05	4	39.50	16.2	38.89	39.40	-12.2	3,330	-0.37%
2022/12/02	6	37.88	1.2	38.05	38.30	4.8	3,271	0.15%
2022/12/01	5	37.50	5	37.50	37.75	0	3,249	0.00%
2022/11/30	1	37.00	0	0.00	36.95	1	3,250	0.03%
2022/11/29	0	0.00	8	36.40	36.60	-8	3,294	-0.24%
2022/11/23	10	36.88	0.1	36.90	36.60	10	3,246	0.31%
2022/11/22	4	38.28	2	38.20	38.70	2	3,034	0.07%
2022/11/21	0	0.00	1	37.80	37.60	-1	2,956	-0.03%
2022/11/18	4	38.58	4	38.29	38.10	0	2,923	0.00%
2022/11/17	6	37.50	3	37.35	37.75	3	2,822	0.11%
2022/11/16	5	37.65	2	37.73	37.40	3	2,798	0.11%
2022/11/15	2	36.68	2	37.10	37.00	0	2,721	0.00%
2022/11/14	2	35.10	7	35.86	36.20	-5	2,624	-0.19%
2022/11/11	0	0.00	1	34.00	34.05	-1	2,554	-0.04%
2022/11/10	1	34.00	0	0.00	33.85	1	2,585	0.04%
2022/11/09	0	0.00	2	34.05	34.15	-2	2,602	-0.08%
2022/11/08	0	0.00	1	33.85	33.10	-1	2,621	-0.04%
2022/11/07	1	33.35	0	0.00	33.30	1	2,663	0.04%
2022/11/04	1	33.00	4	33.14	33.40	-3	2,673	-0.11%
2022/11/03	0	0.00	1	32.85	32.80	-1	2,673	-0.04%
2022/10/31	0	0.00	5	31.70	31.65	-5	2,788	-0.18%
2022/10/28	0	30.95	0	0.00	30.80	0	2,827	0.00%
2022/10/26	2	30.70	0	0.00	30.75	2	2,872	0.07%
2022/10/20	1	32.40	0	0.00	31.25	1	2,974	0.03%
2022/10/17	0	0.00	1	30.65	32.15	-1	3,099	-0.03%
2022/10/13	0	0.00	1	30.60	30.50	-1	3,314	-0.03%
2022/10/12	0	0.00	1	31.50	32.10	-1	3,364	-0.03%
2022/10/11	0	0.00	6	32.85	32.55	-6	3,409	-0.18%
2022/10/07	1	33.95	1	33.85	33.95	0	3,474	0.00%
2022/10/05	5	34.74	0	0.00	34.10	5	3,615	0.14%
2022/10/04	1	33.80	0	0.00	34.00	1	3,647	0.03%
2022/09/30	1	33.10	0	0.00	33.60	1	3,801	0.03%
2022/09/28	0	31.95	1	32.25	31.60	-1	3,954	-0.03%
2022/09/23	1	35.75	0	0.00	36.00	1	4,334	0.02%
2022/09/21	1	36.25	0	0.00	36.65	1	4,602	0.02%
2022/09/13	2	37.55	1	37.30	37.50	1	6,074	0.02%
2022/09/12	7	39.09	16	39.28	38.40	-9	6,270	-0.14%
2022/09/08	0	0.00	1	36.05	36.40	-1	6,348	-0.02%
2022/09/07	1	35.50	0	0.00	35.60	1	6,623	0.02%
2022/09/06	1	36.05	0	0.00	36.20	1	6,747	0.01%
2022/09/05	1	36.95	0	0.00	37.15	1	6,876	0.01%
2022/09/02	15	38.27	0	0.00	38.50	15	7,001	0.21%
2022/08/31	0	0.00	1	39.40	39.30	-1	7,731	-0.01%
2022/08/29	2	38.63	1	38.60	38.60	1	8,184	0.01%
2022/08/25	1	40.00	0	0.00	39.80	1	9,188	0.01%
2022/08/24	1	39.40	0	0.00	39.40	1	10,137	0.01%
2022/08/23	1	39.30	1	39.80	39.75	0	11,077	0.00%
2022/08/22	2	40.28	0	0.00	40.10	2	11,237	0.02%
2022/08/19	13	41.93	1	42.00	41.60	12	11,193	0.11%
2022/08/18	2	41.05	2	41.03	41.35	0	11,158	0.00%
2022/08/17	1	40.55	0	0.00	41.60	1	11,152	0.01%
2022/08/16	5	40.75	0	0.00	40.70	5	11,130	0.04%
2022/08/15	4	40.80	12	41.01	40.80	-8	11,143	-0.07%
2022/08/12	4	40.40	42	40.83	41.20	-38	11,166	-0.34%
2022/08/09	1	39.75	5	39.85	39.65	-4	11,203	-0.04%
2022/08/08	0	0.00	1	40.15	40.05	-1	11,223	-0.01%
2022/08/05	5	39.70	1	39.60	39.85	4	11,343	0.04%
2022/08/04	9	38.63	11	38.47	39.10	-2	11,348	-0.02%
2022/08/03	9	38.97	18	38.87	38.75	-9	11,312	-0.08%
2022/08/02	0	39.35	0	0.00	39.20	0	11,308	0.00%
2022/07/28	1	40.90	0	0.00	40.30	1	11,278	0.01%
2022/07/27	2	40.58	1	40.60	40.85	1	11,250	0.01%
2022/07/26	0	0.00	8	41.30	41.10	-8	11,223	-0.07%
2022/07/25	4	42.23	6	42.10	41.80	-2	11,202	-0.02%
2022/07/22	7	43.01	51	42.82	42.40	-44	11,193	-0.39%
2022/07/21	6	42.04	6	42.60	43.45	0	11,161	0.00%
2022/07/20	4	44.46	1	44.05	44.40	3	11,102	0.03%
2022/07/19	17	43.83	0	0.00	43.80	17	11,091	0.15%
2022/07/18	1	43.25	5	42.78	43.25	-4	11,075	-0.04%
2022/07/15	3	41.87	2	42.03	41.85	1	11,042	0.01%
2022/07/14	12	41.35	3	41.17	41.65	9	11,009	0.08%
2022/07/13	33	40.92	30	40.98	40.80	3	11,000	0.03%
2022/07/12	1	39.45	1	39.95	40.45	0	10,947	0.00%
2022/07/11	0	0.00	1	40.55	40.55	-1	10,942	-0.01%
2022/07/08	1	41.10	10	40.89	40.85	-9	10,944	-0.08%
2022/07/07	12	39.42	5	38.83	40.05	7	10,860	0.06%
2022/07/06	3	39.72	2	39.20	39.05	1	10,826	0.01%
2022/07/05	19	40.26	13	40.53	40.20	6	10,868	0.06%
2022/07/04	54	39.67	64.6	39.75	38.85	-10.6	10,705	-0.10%
2022/07/01	81	40.24	20	41.62	39.90	61	10,667	0.57%
2022/06/30	11	43.21	7	44.27	42.70	4	10,524	0.04%
2022/06/29	1	46.25	33	46.17	46.15	-32	10,373	-0.31%
2022/06/28	93	47.18	10	48.47	47.10	83	10,326	0.80%
2022/06/27	24	48.91	12	49.08	48.65	12	10,273	0.12%
2022/06/24	98	48.90	204	48.62	48.80	-106	10,231	-1.04%	大賣/鉅額交易
2022/06/23	112	47.24	28	47.19	48.50	84	9,794	0.86%	大買/
2022/06/22	27	46.89	14	48.46	46.75	13	9,687	0.13%
2022/06/21	16	48.33	30.1	47.09	48.60	-14.1	9,599	-0.15%
2022/06/20	29.1	46.69	23	46.94	45.80	6.1	9,709	0.06%
2022/06/17	11	45.89	105	46.29	46.80	-94	9,488	-0.99%	大賣/
2022/06/16	109	47.74	110	48.54	47.15	-1	9,363	-0.01%	大買/大賣/
2022/06/15	8	47.38	85	48.15	47.35	-77	9,158	-0.84%
2022/06/14	6	47.90	2	47.68	48.40	4	9,169	0.04%
2022/06/13	3	48.93	2	48.83	48.10	1	9,114	0.01%
2022/06/10	9.1	50.32	14	50.34	50.60	-5	9,056	-0.05%
2022/06/09	16	50.51	15	50.65	50.50	1	8,894	0.01%
2022/06/08	32	48.86	27	48.98	48.70	5	8,469	0.06%
2022/06/07	22	48.75	7	49.31	48.80	15	8,479	0.18%
2022/06/06	23	50.09	28	50.55	50.00	-5	8,288	-0.06%
2022/06/02	123	51.11	31	51.45	50.60	92	8,129	1.13%	大買/
2022/06/01	93	49.97	81.5	50.12	50.00	11.5	7,600	0.15%
2022/05/31	56.6	48.71	65	48.81	50.30	-8.4	6,714	-0.12%
2022/05/30	9	44.90	0	0.00	45.80	9	5,834	0.15%
2022/05/27	2	43.45	2	43.55	43.65	0	5,739	0.00%
2022/05/26	1	43.30	0	0.00	43.00	1	5,817	0.02%
2022/05/25	0	0.00	5	43.20	43.20	-5	5,965	-0.08%
2022/05/24	1	42.70	0	0.00	42.45	1	6,230	0.02%
2022/05/23	1	43.70	2	43.65	43.55	-1	6,396	-0.02%
2022/05/20	6	44.03	8.8	44.01	44.05	-2.8	6,548	-0.04%
2022/05/18	2	43.75	0	0.00	43.50	2	6,682	0.03%
2022/05/17	0	0.00	4	42.68	43.10	-4	6,691	-0.06%
2022/05/13	3	42.53	7	41.03	41.95	-4	6,828	-0.06%
2022/05/12	1	41.10	5	40.00	39.65	-4	6,808	-0.06%
2022/05/10	1	40.00	3	41.28	41.50	-2	7,104	-0.03%
2022/05/09	3	41.10	0	0.00	40.75	3	7,344	0.04%
2022/05/06	3	41.50	3	42.25	42.25	0	7,460	0.00%
2022/05/05	0	0.00	2	42.60	42.65	-2	7,665	-0.03%
2022/05/04	3	42.65	2	42.60	42.45	1	7,867	0.01%
2022/05/03	1	41.90	0	0.00	41.95	1	8,044	0.01%
2022/04/28	5	41.93	0	0.00	42.20	5	8,432	0.06%
2022/04/27	6	40.92	4	41.15	41.85	2	8,699	0.02%
2022/04/26	21	42.59	2	42.75	42.25	19	8,838	0.21%
2022/04/22	20	44.16	21	44.30	43.55	-1	9,409	-0.01%
2022/04/21	2	45.60	1	46.10	45.45	1	9,586	0.01%
2022/04/20	1	45.80	2	46.25	46.35	-1	9,805	-0.01%
2022/04/15	0	0.00	2	45.75	45.50	-2	10,885	-0.02%
2022/04/12	5	46.00	0	0.00	45.75	5	12,277	0.04%
2022/04/11	24	45.93	16	45.75	45.75	8	13,037	0.06%
2022/04/08	6	48.23	4	48.25	48.00	2	13,488	0.01%
2022/04/07	10	49.18	10	50.20	48.15	0	14,407	0.00%
2022/04/06	4	49.35	5	49.71	49.65	-1	15,531	-0.01%
2022/04/01	10	50.40	0	0.00	50.40	10	16,793	0.06%
2022/03/31	5	51.68	0	0.00	51.30	5	19,660	0.03%
2022/03/30	13	52.18	7	53.00	52.00	6	20,665	0.03%
2022/03/29	12	52.95	23	52.80	53.00	-11	21,925	-0.05%
2022/03/28	1	51.30	1	51.70	51.90	0	22,116	0.00%
2022/03/25	6	51.75	3	52.40	52.40	3	22,363	0.01%
2022/03/24	3	50.97	1	51.60	51.10	2	22,424	0.01%
2022/03/23	4	52.53	50	51.72	52.40	-46	22,703	-0.20%
2022/03/21	0	0.00	3	51.37	51.10	-3	24,027	-0.01%
2022/03/18	5	50.58	2	50.15	51.60	3	25,459	0.01%
2022/03/17	7	50.31	3	50.40	50.50	4	26,729	0.01%
2022/03/15	30	48.25	2	48.00	47.80	28	27,012	0.10%
2022/03/14	23	49.85	4	49.99	50.00	19	27,261	0.07%
2022/03/11	1	50.00	0	0.00	49.60	1	27,802	0.00%
2022/03/10	6	50.24	1	50.70	50.50	5	28,360	0.02%
2022/03/09	0	0.00	1	50.00	49.60	-1	28,893	0.00%
2022/03/08	22	50.49	12	51.05	49.10	10	30,203	0.03%
2022/03/03	1	54.00	1	53.50	53.80	0	32,830	0.00%
2022/03/02	6	53.07	0	0.00	53.70	6	33,938	0.02%
2022/03/01	6	53.40	6	52.93	53.40	0	35,137	0.00%
2022/02/25	15.5	52.33	16	53.18	52.30	-0.5	37,255	0.00%
2022/02/24	27	54.58	15	52.82	52.60	12	40,766	0.03%
2022/02/23	20	56.66	21	56.73	56.60	-1	42,878	0.00%
2022/02/22	15	55.39	18	54.36	54.80	-3	43,918	-0.01%
2022/02/21	8	56.61	6	56.42	56.40	2	45,811	0.00%
2022/02/18	1	56.00	2	56.80	57.20	-1	46,154	0.00%
2022/02/17	7	57.69	5	58.48	57.50	2	46,513	0.00%
2022/02/16	15	58.00	17	58.95	58.00	-2	47,318	0.00%
2022/02/15	8	57.36	8	57.94	57.30	0	47,641	0.00%
2022/02/14	28.5	58.88	25	57.42	57.20	3.5	47,884	0.01%
2022/02/11	8	60.25	7	60.11	60.50	1	48,076	0.00%
2022/02/10	24	60.71	29	61.04	59.80	-5	48,477	-0.01%
2022/02/09	47	60.68	28	60.74	60.80	19	48,567	0.04%
2022/02/08	22	59.71	22	59.04	59.70	0	48,745	0.00%
2022/02/07	33	59.27	37	58.45	60.00	-4	49,269	-0.01%
2022/01/26	48	58.45	28.5	58.42	58.40	19.5	49,721	0.04%
2022/01/25	37	60.07	30	58.94	58.70	7	50,911	0.01%
2022/01/24	13	59.66	27	59.39	61.00	-14	51,498	-0.03%
2022/01/21	38	60.91	32	59.82	59.80	6	52,429	0.01%
2022/01/20	41.5	61.91	40	61.72	62.00	1.5	53,055	0.00%
2022/01/19	16	61.47	10.4	61.41	61.00	5.6	53,683	0.01%
2022/01/18	13	62.55	80	61.85	61.60	-67	54,666	-0.12%
2022/01/17	101	63.98	49	63.23	63.20	52	55,207	0.09%	大買/
2022/01/14	38	61.53	42	61.64	61.40	-4	55,154	-0.01%
2022/01/13	36	61.87	28	63.35	61.60	8	55,372	0.01%
2022/01/12	50	63.37	46	63.59	62.80	4	55,322	0.01%
2022/01/11	31	63.51	27	64.93	63.40	4	55,071	0.01%
2022/01/10	18	65.99	17	66.16	66.50	1	54,632	0.00%
2022/01/07	52	66.17	51.4	67.78	65.50	0.6	54,392	0.00%
2022/01/06	53	68.49	46	68.96	69.00	7	53,960	0.01%
2022/01/05	86	68.68	80	69.49	68.50	6	53,581	0.01%
2022/01/04	85	71.50	78	71.78	70.30	7	53,064	0.01%
2022/01/03	109	71.16	79	71.60	70.50	30	52,246	0.06%	大買/
2021/12/30	123	72.11	112	72.57	71.10	11	51,688	0.02%	大買/大賣/
2021/12/29	115	77.25	120.2	76.06	74.60	-5.2	50,773	-0.01%	大買/大賣/
2021/12/28	73.1	78.13	82	78.21	78.80	-8.9	49,592	-0.02%
2021/12/27	190.9	76.89	292	77.25	79.40	-101.1	48,366	-0.21%	大買/大賣/鉅額交易
2021/12/24	158.9	72.50	46.8	71.74	73.20	112.1	45,544	0.25%	大買/鉅額交易
2021/12/23	74.1	65.50	75.9	65.88	66.60	-1.8	44,612	0.00%
2021/12/22	55	61.16	56	61.58	60.60	-1	43,443	0.00%
2021/12/21	57	60.88	57	60.88	60.70	0	43,194	0.00%
2021/12/20	4	60.13	24	60.50	59.50	-20	43,139	-0.05%
2021/12/17	76	60.68	73	60.47	59.90	3	43,014	0.01%
2021/12/16	62	60.87	64	61.07	60.80	-2	42,667	0.00%
2021/12/15	72	60.64	65	60.07	60.20	7	42,222	0.02%
2021/12/14	145	61.97	107	62.05	58.80	38	41,165	0.09%	大買/大賣/
2021/12/13	95	62.41	125.6	61.79	65.10	-30.6	39,739	-0.08%	大賣/
2021/12/10	7	58.04	18	58.64	59.20	-11	38,546	-0.03%
2021/12/09	60	58.48	52	58.41	58.40	8	38,445	0.02%
2021/12/08	29	57.80	28	57.71	57.80	1	38,359	0.00%
2021/12/07	61	58.36	33.3	59.90	57.30	27.7	38,225	0.07%
2021/12/06	437	60.26	450.8	60.28	60.10	-13.8	38,178	-0.04%	大買/大賣/
2021/12/03	33	59.35	60	59.76	58.80	-27	38,406	-0.07%
2021/12/02	144	61.24	141	60.80	58.90	3	38,061	0.01%	大買/大賣/
2021/12/01	312.2	59.06	361	59.10	59.30	-48.8	37,228	-0.13%	大買/大賣/
2021/11/30	781	59.23	734	59.25	58.40	47	36,781	0.13%	大買/大賣/
2021/11/29	474	56.97	476	57.36	58.10	-2	36,132	-0.01%	大買/大賣/
2021/11/26	290	56.72	264	56.72	56.20	26	35,381	0.07%	大買/大賣/
2021/11/25	128	60.83	141	61.29	59.80	-13	34,391	-0.04%	大買/大賣/
2021/11/24	849	59.51	908	59.68	59.90	-59	33,367	-0.18%	大買/大賣/
2021/11/23	298	62.42	275	61.10	58.00	23	31,285	0.07%	大買/大賣/
2021/11/22	246	58.56	321.4	59.16	60.20	-75.4	27,831	-0.27%	大買/大賣/
2021/11/19	140.5	54.93	215.7	53.36	55.90	-75.2	25,730	-0.29%	大買/大賣/
2021/11/18	184	51.80	373.1	51.66	50.90	-189.1	24,571	-0.77%	大買/大賣/鉅額交易
2021/11/17	112.8	48.08	66	46.89	48.95	46.8	22,569	0.21%	大買/
2021/11/16	22	43.89	18.5	43.96	44.50	3.5	22,202	0.02%
2021/11/15	151.5	45.57	56	44.28	45.00	95.5	21,760	0.44%	大買/
2021/11/12	23	43.19	27	42.74	42.50	-4	20,994	-0.02%
2021/11/11	27	43.18	17	41.90	41.90	10	20,704	0.05%
2021/11/10	31	42.33	39	42.42	42.30	-8	20,562	-0.04%
2021/11/09	33	44.77	31	43.64	43.05	2	20,345	0.01%
2021/11/08	20	43.41	10	43.46	43.30	10	19,935	0.05%
2021/11/05	28	43.98	48	43.84	44.25	-20	19,840	-0.10%
2021/11/04	141	44.55	179	44.73	44.05	-38	19,551	-0.19%	大買/大賣/
2021/11/03	85.6	44.11	46	45.26	44.05	39.6	19,115	0.21%
2021/11/02	121	47.37	130	47.21	46.00	-9	18,691	-0.05%	大買/大賣/
2021/11/01	134.6	46.19	140	45.70	47.15	-5.4	17,461	-0.03%	大買/大賣/
2021/10/29	165	43.23	100	43.48	42.90	65	17,005	0.38%	大買/
2021/10/28	19	42.08	68	41.86	43.30	-49	16,930	-0.29%
2021/10/27	91	40.57	73.5	40.65	41.50	17.5	16,440	0.11%
2021/10/26	19	39.47	50.9	39.64	39.35	-31.9	15,907	-0.20%
2021/10/25	62	36.95	62	36.10	37.20	0	15,100	0.00%
2021/10/22	51	34.46	7.2	34.57	35.00	43.8	14,817	0.30%
2021/10/21	43	33.67	42.1	33.95	34.35	1	15,629	0.01%
2021/10/20	4	33.18	25.1	33.25	33.15	-21.1	16,319	-0.13%
2021/10/19	2	32.05	6.3	32.06	32.10	-4.3	17,313	-0.02%
2021/10/18	4	31.88	17	31.81	31.60	-13	17,486	-0.07%
2021/10/15	16	31.58	8	31.49	31.70	8	17,672	0.05%
2021/10/14	4	29.83	2	30.50	30.65	2	17,911	0.01%
2021/10/13	2	29.85	1	30.45	29.75	1	18,245	0.01%
2021/10/12	2	30.73	0	0.00	30.50	2	18,708	0.01%
2021/10/07	0	0.00	4	31.85	31.75	-4	19,261	-0.02%
2021/10/06	3	30.75	0	0.00	30.85	3	19,944	0.02%
2021/10/05	2	30.65	17	31.01	31.20	-15	21,018	-0.07%
2021/10/04	15	31.10	1	31.60	30.60	14	21,183	0.07%
2021/10/01	17	31.16	0.6	31.10	31.00	16.4	21,362	0.08%
2021/09/30	16	32.08	0	0.00	32.45	16	21,454	0.07%
2021/09/29	25	33.11	20	32.95	32.70	5	21,726	0.02%
2021/09/28	2	34.48	0	0.00	34.40	2	22,125	0.01%
2021/09/27	27	34.83	18	34.83	35.15	9	22,318	0.04%
2021/09/24	0	0.00	2	34.00	33.60	-2	22,235	-0.01%
2021/09/23	17	33.68	0.1	33.65	33.65	16.9	22,170	0.08%
2021/09/22	10	33.73	1	33.95	33.80	9	22,122	0.04%
2021/09/17	0	0.00	3	34.00	34.15	-3	22,064	-0.01%
2021/09/16	2	34.25	10	34.05	34.05	-8	22,044	-0.04%
2021/09/15	10	34.90	10.1	34.60	34.60	-0.1	22,044	0.00%
2021/09/14	17	34.62	7	34.56	34.25	10	22,006	0.05%
2021/09/13	9	35.44	14	35.58	35.00	-5	21,963	-0.02%
2021/09/10	29	35.23	20	35.06	35.05	9	21,796	0.04%
2021/09/09	127	34.95	105	35.07	35.10	22	21,640	0.10%	大買/大賣/
2021/09/08	65	35.75	77.1	35.63	35.80	-12.1	21,064	-0.06%
2021/09/07	55	34.63	58	34.99	34.50	-3	20,233	-0.01%
2021/09/06	51	35.66	20.2	35.83	35.70	30.8	19,932	0.15%
2021/09/03	21	35.06	16	34.86	34.60	5	19,723	0.03%
2021/09/02	6	34.03	9	34.79	35.05	-3	19,553	-0.02%
2021/09/01	154	35.27	144	35.18	35.05	10	19,291	0.05%	大買/大賣/
2021/08/31	4	34.60	3	34.80	34.90	1	18,676	0.01%
2021/08/30	2	34.95	46	34.94	34.95	-44	18,520	-0.24%
2021/08/27	0	0.00	2	34.20	34.20	-2	18,296	-0.01%
2021/08/26	0	0.00	4	33.91	33.95	-4	18,220	-0.02%
2021/08/25	8	33.34	13	33.14	33.30	-5	18,089	-0.03%
2021/08/24	2	32.15	0	0.00	32.10	2	17,832	0.01%
2021/08/23	0	0.00	2	31.78	32.00	-2	17,822	-0.01%
2021/08/20	1	30.40	0	0.00	30.80	1	18,063	0.01%
2021/08/19	3.3	31.26	3	31.52	30.60	0.3	18,015	0.00%
2021/08/18	0	0.00	11	30.65	31.45	-11	17,955	-0.06%
2021/08/17	30.1	30.42	10	30.65	30.20	20.1	17,881	0.11%
2021/08/16	3.2	31.59	14	31.66	31.50	-10.9	17,755	-0.06%
2021/08/13	6.3	31.15	1	32.40	30.90	5.3	17,571	0.03%
2021/08/12	7	32.38	5	32.55	32.25	2	17,435	0.01%
2021/08/11	7.1	32.04	14	31.62	31.50	-6.9	17,353	-0.04%
2021/08/10	3	32.80	0	0.00	32.70	3	17,194	0.02%
2021/08/09	5.1	33.31	0	0.00	32.90	5.1	17,162	0.03%
2021/08/06	15	34.42	11	34.45	34.20	4	16,985	0.02%
2021/08/05	6	35.01	12	35.13	35.35	-6	16,826	-0.04%
2021/08/04	15.4	34.93	54	35.04	35.20	-38.6	16,783	-0.23%
2021/08/03	82.1	35.27	50	35.44	35.25	32.1	16,579	0.19%
2021/08/02	56	33.32	54	33.45	33.95	2	15,619	0.01%
2021/07/30	19	31.93	10	32.30	31.90	9	15,409	0.06%
2021/07/29	21	33.31	9	33.28	33.20	12	15,081	0.08%
2021/07/28	16	32.77	126	32.84	33.10	-110	14,744	-0.75%	大賣/鉅額交易
2021/07/27	74.1	35.07	58	34.92	34.50	16.1	14,372	0.11%
2021/07/26	145	35.95	38.1	36.04	36.85	107	13,250	0.81%	大買/鉅額交易
2021/07/23	89	34.08	86.6	33.79	33.50	2.5	12,168	0.02%
2021/07/22	48	32.47	35	32.46	32.25	13	11,089	0.12%
2021/07/21	18	32.05	54	31.99	31.80	-36	10,951	-0.33%
2021/07/20	17	31.99	9	32.04	31.60	8	10,773	0.07%
2021/07/19	16	32.65	16	32.83	32.85	0	10,488	0.00%
2021/07/16	21	33.10	11.1	32.91	33.50	9.9	10,219	0.10%
2021/07/15	1	31.95	25.6	31.91	32.20	-24.6	9,787	-0.25%
2021/07/14	3	31.37	4	31.45	31.85	-1	9,616	-0.01%
2021/07/13	68	31.30	46	30.90	30.60	22	9,333	0.24%
2021/07/12	89	31.57	65.8	32.01	32.70	23.2	8,683	0.27%
2021/07/09	3	29.65	10	29.52	29.75	-7	7,700	-0.09%
2021/07/08	55	29.24	48.5	29.27	29.15	6.5	7,673	0.08%
2021/07/07	5	29.04	0	0.00	28.65	5	7,633	0.07%
2021/07/06	16.2	28.69	1	28.70	28.70	15.2	7,628	0.20%
2021/07/05	10	28.33	33.5	28.77	29.60	-23.5	8,143	-0.29%
2021/07/02	97	27.26	114	26.93	27.10	-17	8,141	-0.21%	大賣/
2021/07/01	7	26.44	9	26.32	26.85	-2	8,055	-0.02%
2021/06/30	5	25.60	5	25.75	25.55	0	8,003	0.00%
2021/06/29	0.9	25.80	0	0.00	25.55	0.9	8,133	0.01%
2021/06/28	0	0.00	10	25.70	25.80	-10	8,426	-0.12%
2021/06/25	1	25.30	1.5	25.34	25.30	-0.5	8,628	-0.01%
2021/06/24	11	25.14	16	25.09	25.15	-5	8,691	-0.06%
2021/06/23	1	26.45	10.9	26.21	26.45	-9.9	8,696	-0.11%
2021/06/22	13	25.80	1	25.75	25.75	12	9,034	0.13%
2021/06/21	0	0.00	2	25.80	25.80	-2	9,128	-0.02%
2021/06/18	0	0.00	4	25.90	25.55	-4	9,212	-0.04%
2021/06/17	6	25.63	0	0.00	25.75	6	9,437	0.06%
2021/06/16	1	25.40	1	25.35	25.55	0	9,866	0.00%
2021/06/15	3	25.33	2	25.35	25.30	1	10,129	0.01%
2021/06/11	44	25.57	27	25.50	25.25	17	10,181	0.17%
2021/06/10	3	27.52	0	0.00	27.60	3	9,897	0.03%
2021/06/09	5	27.29	2	27.50	27.10	3	9,890	0.03%
2021/06/04	0	0.00	13	26.95	26.90	-13	10,082	-0.13%
2021/06/03	6	27.05	0	0.00	26.80	6	10,107	0.06%
2021/06/02	3	27.00	3	27.35	27.20	0	10,094	0.00%
2021/06/01	1	26.90	1	26.95	26.95	0	10,036	0.00%
2021/05/31	21	26.90	1	26.90	26.90	20	10,033	0.20%
2021/05/28	11	27.10	3	26.92	27.15	8	10,001	0.08%
2021/05/26	0	0.00	3	25.57	25.70	-3	9,824	-0.03%
2021/05/25	3	25.42	5	25.61	25.35	-2	9,895	-0.02%
2021/05/24	2	25.20	0.6	24.90	25.20	1.4	10,065	0.01%
2021/05/21	3	24.60	0.4	24.55	24.60	2.6	10,132	0.03%
2021/05/20	0	0.00	5	24.44	24.20	-5	10,250	-0.05%
2021/05/19	1	24.25	0	0.00	24.45	1	10,338	0.01%
2021/05/18	0	0.00	3	23.72	24.15	-3	10,530	-0.03%
2021/05/17	4	22.54	0	0.00	22.40	4	10,595	0.04%
2021/05/12	3	24.92	0	0.00	24.70	3	10,569	0.03%
2021/05/11	1	26.80	0	0.00	26.55	1	10,587	0.01%
2021/05/10	1	27.80	3	27.70	27.90	-2	10,513	-0.02%
2021/05/06	0	0.00	1	25.75	25.85	-1	10,462	-0.01%
2021/05/05	0	0.00	0.4	26.00	25.50	-0.4	10,442	0.00%
2021/05/04	2	24.90	10	25.65	25.60	-8	10,514	-0.08%
2021/05/03	6	27.25	9.2	27.60	26.90	-3.2	10,491	-0.03%
2021/04/29	2	28.30	0	0.00	28.15	2	10,423	0.02%
2021/04/27	2	28.20	0	0.00	28.20	2	10,458	0.02%
2021/04/26	0	0.00	4	28.54	28.65	-4	10,405	-0.04%
2021/04/23	5	27.60	3.1	27.89	27.70	1.9	10,388	0.02%
2021/04/22	1	28.00	1	28.30	27.60	0	10,447	0.00%
2021/04/21	1	28.35	0	0.00	28.30	1	10,542	0.01%
2021/04/20	1	28.65	6	28.69	28.65	-5	10,545	-0.05%
2021/04/19	3	28.25	11	28.61	28.50	-8	10,572	-0.08%
2021/04/16	1	28.20	2	28.15	28.25	-1	10,665	-0.01%
2021/04/15	6.2	27.84	0	0.00	27.70	6.2	10,711	0.06%
2021/04/14	16	28.46	2	28.55	27.90	14	10,749	0.13%
2021/04/13	3	28.65	9	28.98	28.70	-6	10,927	-0.05%
2021/04/12	1	29.75	2	29.75	29.75	-1	11,308	-0.01%
2021/04/09	49	30.38	35	30.84	29.60	14	11,947	0.12%
2021/04/08	10	29.80	11.2	30.59	30.90	-1.2	12,027	-0.01%
2021/04/07	8	28.17	14.2	27.61	28.10	-6.2	11,542	-0.05%
2021/04/06	0	0.00	1	27.45	27.35	-1	11,432	-0.01%
2021/04/01	1.3	27.17	21	26.88	27.05	-19.7	11,418	-0.17%
2021/03/31	18	26.78	63	26.86	26.70	-45	11,300	-0.40%
2021/03/30	22	27.97	16	27.90	27.95	6	11,016	0.05%
2021/03/29	95	27.29	62.1	27.33	27.30	32.9	10,850	0.30%
2021/03/26	7	27.19	3	27.20	27.25	4	10,830	0.04%
2021/03/25	34	27.82	12	27.68	27.20	22	10,817	0.20%
2021/03/24	1	27.35	14	27.39	27.45	-13	10,479	-0.12%
2021/03/23	2.1	26.35	0	0.00	26.85	2.1	10,356	0.02%
2021/03/22	11	27.15	2	27.18	26.75	9	10,288	0.09%
2021/03/19	4	27.24	17	27.06	27.20	-13	10,123	-0.13%
2021/03/18	7.1	26.35	0	0.00	26.50	7.1	9,739	0.07%
2021/03/17	0	0.00	2	26.00	26.10	-2	9,588	-0.02%
2021/03/16	1	26.10	1	26.35	25.70	0	9,729	0.00%
2021/03/15	0	0.00	14	25.56	25.90	-14	9,881	-0.14%
2021/03/12	14	25.56	0	0.00	25.50	14	9,969	0.14%
2021/03/11	0	0.00	7	25.24	25.70	-7	9,966	-0.07%
2021/03/09	15	24.41	0	0.00	24.55	15	10,186	0.15%
2021/03/08	0	0.00	20	24.75	24.35	-20	10,719	-0.19%
2021/03/05	1	24.70	0	0.00	24.65	1	11,068	0.01%
2021/03/04	0.2	24.80	0	0.00	24.95	0.2	11,414	0.00%
2021/03/03	2	24.60	2	24.85	24.95	0	11,482	0.00%
2021/03/02	6	24.90	2	25.10	24.60	4	11,645	0.03%
2021/02/26	20	25.35	0	0.00	25.30	20	11,756	0.17%
2021/02/25	4	25.25	1	25.25	25.25	3	11,837	0.03%
2021/02/24	26	25.71	30	26.10	25.40	-4	11,988	-0.03%
2021/02/23	3	26.03	7	26.27	26.35	-4	11,981	-0.03%
2021/02/22	38	26.01	4	25.98	26.15	34	12,074	0.28%
2021/02/19	0	0.00	1	25.90	25.70	-1	12,055	-0.01%
2021/02/18	3.5	26.76	2	26.15	26.25	1.5	12,131	0.01%
2021/02/17	0	0.00	30	26.30	26.05	-30	12,121	-0.25%
2021/02/05	30	25.98	1	25.70	25.60	29	12,578	0.23%
2021/02/04	5	25.93	0	0.00	25.95	5	12,680	0.04%
2021/02/03	0	0.00	12	25.80	25.45	-12	12,924	-0.09%
2021/02/02	1	25.55	4	25.69	25.45	-3	13,386	-0.02%
2021/01/29	1	25.30	0	0.00	25.15	1	14,806	0.01%
2021/01/27	0	0.00	10	24.78	24.85	-10	15,139	-0.07%
2021/01/26	1	25.35	0	0.00	24.80	1	15,196	0.01%
2021/01/25	0	0.00	3	24.17	24.85	-3	15,185	-0.02%
2021/01/22	0	0.00	1	23.55	23.95	-1	15,139	-0.01%
2021/01/21	2	23.98	98	23.40	23.35	-96	15,182	-0.63%
2021/01/20	4	23.14	2	23.48	23.05	2	15,175	0.01%
2021/01/19	100	24.09	5	24.00	23.80	95	15,085	0.63%
2021/01/18	3	23.40	3	23.80	23.75	0	15,108	0.00%
2021/01/15	9	24.40	0	0.00	24.05	9	15,123	0.06%
2021/01/14	3	24.55	4	23.60	24.80	-1	15,096	-0.01%
2021/01/12	3.5	25.01	12	24.86	24.75	-8.6	15,234	-0.06%
2021/01/11	8	24.86	26	24.92	25.20	-18	15,393	-0.12%
2021/01/08	5	23.87	4	23.95	23.90	1	15,538	0.01%
2021/01/07	1	24.10	0	0.00	24.30	1	15,576	0.01%
2021/01/06	13	24.98	76	25.15	24.45	-63	15,510	-0.41%
2021/01/05	76	25.99	53	26.07	25.75	23	15,273	0.15%
2021/01/04	54	27.84	26.6	27.95	27.80	27.5	14,962	0.18%
2020/12/31	45	27.28	77	27.42	27.50	-32	14,568	-0.22%
2020/12/30	5	26.00	5	26.13	26.10	0	14,136	0.00%
2020/12/29	7	26.06	14	26.06	25.90	-7	14,326	-0.05%
2020/12/28	1	25.90	13.2	25.93	26.10	-12.2	14,586	-0.08%
2020/12/25	10	25.50	0	0.00	25.40	10	14,543	0.07%
2020/12/24	1	25.60	1	25.45	25.45	0	14,607	0.00%
2020/12/23	0	0.00	5	25.40	25.45	-5	14,752	-0.03%
2020/12/22	21.1	24.67	4	25.29	24.65	17.1	15,000	0.11%
2020/12/21	23	25.28	0	0.00	25.20	23	15,175	0.15%
2020/12/18	17	25.16	0.2	25.77	25.25	16.9	15,504	0.11%
2020/12/17	1	25.65	2	25.68	25.75	-1	15,653	-0.01%
2020/12/16	1	25.65	8.1	25.84	25.70	-7.1	15,755	-0.05%
2020/12/15	2.2	25.78	0	0.00	25.30	2.2	15,938	0.01%
2020/12/14	0	0.00	2	25.53	25.45	-2	16,493	-0.01%
2020/12/11	9	25.52	6	26.02	25.35	3	17,086	0.02%
2020/12/10	12.3	26.53	8	26.73	26.20	4.3	17,026	0.03%
2020/12/09	7	26.74	7.7	26.72	26.80	-0.6	16,917	0.00%
2020/12/08	1	26.30	0	0.00	26.30	1	16,901	0.01%
2020/12/07	0	0.00	38	26.10	25.75	-38	17,114	-0.22%
2020/12/04	44	26.03	0	0.00	25.65	44	17,178	0.26%
2020/12/03	5	26.06	70.3	25.98	25.90	-65.3	17,163	-0.38%
2020/12/02	20	26.29	51	26.01	25.90	-31	17,221	-0.18%
2020/12/01	53	26.87	10	26.50	27.40	43	16,952	0.25%
2020/11/30	8	26.58	15	26.53	26.45	-7	16,989	-0.04%
2020/11/27	1	25.90	12	25.85	26.00	-11	16,838	-0.07%
2020/11/26	4	25.91	7	26.07	25.95	-3	16,774	-0.02%
2020/11/25	2.3	26.00	3	25.95	25.90	-0.7	16,702	0.00%
2020/11/24	7	25.60	2	25.73	25.45	5	16,736	0.03%
2020/11/23	0	0.00	7.4	25.95	25.90	-7.4	16,634	-0.04%
2020/11/20	1	25.40	7	25.95	25.90	-6	16,545	-0.04%
2020/11/19	1.2	25.99	1	25.75	25.60	0.2	16,404	0.00%
2020/11/18	20.2	25.55	5	25.66	25.55	15.2	16,242	0.09%
2020/11/17	3	25.63	7	25.57	25.50	-4	16,190	-0.02%
2020/11/16	2	25.60	6	25.38	25.40	-4	16,241	-0.02%
2020/11/13	42	25.67	44	25.58	25.40	-2	16,136	-0.01%
2020/11/12	3	25.58	1	25.35	25.55	2	15,588	0.01%
2020/11/11	3	25.48	10	25.49	25.80	-7	15,443	-0.05%
2020/11/10	7	25.53	25.4	25.42	25.65	-18.4	15,136	-0.12%
2020/11/09	14.2	25.06	41	25.16	25.45	-26.9	14,738	-0.18%
2020/11/06	62	24.23	7	24.27	24.05	55	13,787	0.40%
2020/11/05	34	23.92	12	24.19	23.80	22	13,374	0.16%
2020/11/04	6	23.84	31	23.97	24.15	-25	13,225	-0.19%
2020/11/03	6	22.92	22	23.09	23.00	-16	12,940	-0.12%
2020/11/02	20	22.55	1	22.60	22.60	19	12,862	0.15%
2020/10/30	5	22.56	9	22.74	22.50	-4	12,787	-0.03%
2020/10/29	2	23.05	2	22.95	23.05	0	12,790	0.00%
2020/10/28	5	23.89	2	24.00	23.50	3	12,706	0.02%
2020/10/27	4	23.73	0	0.00	23.70	4	12,616	0.03%
2020/10/26	2	23.88	2	23.90	23.80	0	12,579	0.00%
2020/10/23	10	23.85	6	23.88	23.90	4	12,499	0.03%
2020/10/22	11	23.89	6	23.69	23.70	5	12,426	0.04%
2020/10/21	8	24.04	9	24.09	23.95	-1	12,368	-0.01%
2020/10/20	27	24.06	3	24.23	24.25	24	12,191	0.20%
2020/10/19	7	23.99	5	23.84	23.70	2	11,909	0.02%
2020/10/16	5	23.75	80	23.64	23.75	-75	11,684	-0.64%
2020/10/15	20	22.98	15	23.16	23.25	5	11,341	0.04%
2020/10/14	15.3	23.29	3	23.15	23.15	12.3	11,182	0.11%
2020/10/13	24	23.10	10	23.21	23.25	14	11,078	0.13%
2020/10/12	82	23.59	21	23.28	23.15	61	10,932	0.56%
2020/10/08	19	24.36	55	24.45	24.10	-36	10,798	-0.33%
2020/10/07	41	24.73	35	24.52	24.90	6	10,403	0.06%
2020/10/06	29	24.28	14	24.12	24.30	15	9,940	0.15%
2020/10/05	36	24.14	11	23.96	23.85	25	9,677	0.26%
2020/09/30	1	23.15	1	23.00	23.15	0	9,333	0.00%
2020/09/29	1	23.25	2	22.90	22.90	-1	9,299	-0.01%
2020/09/28	3	23.03	15	22.70	22.80	-12	9,225	-0.13%
2020/09/25	36	21.89	53	22.50	22.10	-17	9,048	-0.19%
2020/09/24	9	23.62	19	23.58	23.35	-10	8,732	-0.11%
2020/09/23	46	23.86	10	23.89	23.90	36	8,482	0.42%
2020/09/22	15	22.55	34	22.82	23.05	-19	8,076	-0.24%
2020/09/21	26	23.18	0	0.00	22.95	26	7,808	0.33%
2020/09/18	11	23.82	3	24.40	23.70	8	7,652	0.10%
2020/09/17	46	24.46	39	24.92	24.45	7	7,420	0.09%
2020/09/16	47	24.19	22	24.34	24.90	25	6,735	0.37%
2020/09/15	18	23.41	12	23.42	23.50	6	6,104	0.10%
2020/09/14	10	22.65	4	22.83	23.00	6	6,058	0.10%
2020/09/11	26	23.96	25	23.85	23.25	1	6,000	0.02%
2020/09/10	4	23.95	41	24.45	23.90	-37	5,929	-0.62%
2020/09/09	39	24.23	11	24.32	24.60	28	5,562	0.50%
2020/09/08	2	23.70	1.8	23.81	23.90	0.2	5,395	0.00%
2020/09/07	2	23.80	5	24.00	23.80	-3	5,279	-0.06%
2020/09/04	13	23.69	8	23.43	23.80	5	5,070	0.10%
2020/09/03	6	23.55	109	22.78	23.90	-103	4,904	-2.10%	大賣/鉅額交易
2020/09/02	1	22.15	13	22.28	22.00	-12	4,534	-0.26%
2020/08/31	0	0.00	1	21.90	21.35	-1	4,373	-0.02%
2020/08/28	101	21.99	113	21.85	21.85	-12	4,302	-0.28%	大買/大賣/
2020/08/26	2	21.23	0	0.00	21.05	2	4,081	0.05%
2020/08/25	2	21.15	3	20.82	21.00	-1	3,940	-0.03%
2020/08/21	0	0.00	6	20.63	20.70	-6	3,915	-0.15%
2020/08/20	112	21.01	0	0.00	20.00	112	3,870	2.89%	大買/鉅額交易
2020/08/19	3	20.92	2	20.55	20.55	1	3,703	0.03%
2020/08/18	10	20.58	0	0.00	20.45	10	3,733	0.27%
2020/08/14	12	20.48	12	20.69	20.70	0	3,770	0.00%
2020/08/13	13	20.53	11	20.47	20.45	2	3,770	0.05%
2020/08/12	1	20.85	31.7	21.08	21.35	-30.7	3,641	-0.84%
2020/08/10	1	20.75	0	0.00	20.55	1	3,457	0.03%
2020/08/07	0	0.00	1	20.60	20.85	-1	3,447	-0.03%
2020/08/05	1	20.30	0	0.00	20.30	1	3,367	0.03%
2020/08/04	1	20.50	5	20.46	20.45	-4	3,359	-0.12%
2020/07/30	0	0.00	3	19.50	19.55	-3	3,353	-0.09%
2020/07/29	0	0.00	7	18.91	18.90	-7	3,339	-0.21%
2020/07/27	5	18.95	6	19.08	18.90	-1	3,315	-0.03%
2020/07/23	5	19.95	0	0.00	20.00	5	3,286	0.15%
2020/07/22	0	0.00	0.6	20.00	20.15	-0.6	3,287	-0.02%
2020/07/21	2	19.65	0	0.00	19.80	2	3,277	0.06%
2020/07/20	1	19.50	35	19.31	19.50	-34	3,290	-1.03%
2020/07/17	0	0.00	20	19.95	19.65	-20	3,288	-0.61%
2020/07/16	0	0.00	46	20.05	20.05	-46	3,294	-1.40%
2020/07/15	1	20.40	2.7	20.20	20.00	-1.7	3,286	-0.05%
2020/07/13	3	21.00	4	20.59	20.30	-1	3,099	-0.03%
2020/07/10	0	0.00	28	20.55	20.70	-28	3,026	-0.93%
2020/07/09	62	21.08	2	21.18	21.00	60	3,015	1.99%
2020/07/08	10	21.05	1.9	20.90	21.00	8.2	2,996	0.27%
2020/07/07	0	0.00	18	20.75	20.75	-18	2,959	-0.61%
2020/07/03	4	20.65	2	20.70	20.65	2	2,938	0.07%
2020/07/02	20	20.65	10	20.75	20.65	10	2,945	0.34%
2020/07/01	25	20.50	4	20.51	20.50	21	2,947	0.71%
2020/06/30	0	0.00	1	20.45	20.50	-1	2,937	-0.03%
2020/06/29	5	20.00	7	20.11	20.15	-2	2,924	-0.07%
2020/06/24	17	20.40	0	0.00	20.15	17	2,910	0.58%
2020/06/23	13	20.06	75	20.07	20.10	-62	2,902	-2.14%
2020/06/22	0	0.00	3	19.98	19.85	-3	2,901	-0.10%
2020/06/19	100	20.30	0	0.00	19.80	100	2,896	3.45%
2020/06/18	2	20.23	2	20.25	20.25	0	2,864	0.00%
2020/06/17	15	19.70	61	19.49	20.00	-46	2,800	-1.64%
2020/06/16	3	21.05	0	0.00	20.90	3	2,658	0.11%
2020/06/15	4	21.15	0	0.00	20.95	4	2,704	0.15%
2020/06/11	8	21.31	4	21.78	21.20	4	2,710	0.15%
2020/06/10	7	21.98	13	21.94	21.70	-6	2,663	-0.23%
2020/06/09	10	21.07	0	0.00	21.00	10	2,574	0.39%
2020/06/08	5.2	21.79	0	0.00	21.55	5.2	2,575	0.20%
2020/06/05	22	22.39	2	22.30	22.10	20	2,517	0.79%
2020/06/04	2	21.78	110	21.70	21.85	-108	2,489	-4.34%	大賣/鉅額交易
2020/06/03	2	21.60	0	0.00	21.60	2	2,464	0.08%
2020/06/02	20	21.50	7	21.57	21.45	13	2,420	0.54%
2020/06/01	0	0.00	7.5	21.34	21.35	-7.5	2,400	-0.31%
2020/05/29	16	21.53	9	21.24	21.15	7	2,385	0.29%
2020/05/28	3	21.15	54	21.21	21.35	-51	2,354	-2.17%
2020/05/27	5	21.15	0	0.00	21.05	5	2,351	0.21%
2020/05/26	14	21.46	1	21.45	21.40	13	2,379	0.55%
2020/05/25	17	22.06	20	21.91	22.10	-3	2,320	-0.13%
2020/05/22	0	0.00	4	21.16	21.00	-4	2,187	-0.18%
2020/05/21	51	21.25	0	0.00	21.15	51	2,142	2.38%
2020/05/20	1	20.90	1.4	20.88	21.00	-0.4	2,122	-0.02%
2020/05/19	1	20.90	1	20.75	20.70	0	2,108	0.00%
2020/05/18	16	20.70	0	0.00	20.55	16	2,107	0.76%
2020/05/15	54	21.08	0	0.00	20.60	54	2,104	2.57%
2020/05/14	2	21.38	0	0.00	21.40	2	2,064	0.10%
2020/05/12	1.5	21.92	0	0.00	21.95	1.5	2,090	0.07%
2020/05/11	1	22.15	4	22.38	22.45	-3	2,102	-0.14%
2020/05/07	1	21.95	3	21.95	21.95	-2	2,126	-0.09%
2020/05/06	75	22.12	15	22.25	21.95	60	2,138	2.81%
2020/05/05	1	21.45	0	0.00	21.65	1	2,093	0.05%
2020/04/24	0	0.00	2	20.95	21.10	-2	2,283	-0.09%
2020/04/23	0	0.00	3	20.52	21.10	-3	2,272	-0.13%
2020/04/21	1	19.65	0	0.00	19.65	1	2,260	0.04%
2020/04/20	0	0.00	2	20.15	20.25	-2	2,255	-0.09%
2020/04/16	1	20.40	0	0.00	20.40	1	2,272	0.04%
2020/04/15	1	20.45	0	0.00	20.50	1	2,290	0.04%
2020/04/14	1	19.85	0	0.00	20.35	1	2,308	0.04%
2020/04/13	0	19.60	0	0.00	19.70	0	2,334	0.00%
2020/04/10	0	0.00	1.9	19.35	19.45	-1.9	2,347	-0.08%
2020/04/08	3	19.00	2	19.23	19.45	1	2,387	0.04%
2020/04/07	1	18.95	0	0.00	19.15	1	2,377	0.04%
2020/04/06	0	0.00	2	18.30	18.75	-2	2,383	-0.08%
2020/03/31	0	0.00	1	17.75	17.85	-1	2,461	-0.04%
2020/03/26	2	17.30	5	17.75	17.95	-3	2,495	-0.12%
2020/03/24	0	16.60	0	0.00	16.65	0	2,570	0.00%
2020/03/23	1	15.95	0	0.00	15.80	1	2,618	0.04%
2020/03/19	0	0.00	1	14.05	14.05	-1	2,891	-0.03%
2020/03/17	0	0.00	1	16.30	16.05	-1	2,928	-0.03%
2020/03/16	15	17.07	13	17.00	16.85	2	2,923	0.07%
2020/03/13	3	17.18	1	17.60	17.55	2	2,944	0.07%
2020/03/11	0	0.00	0.5	21.00	21.00	-0.5	2,910	-0.02%
2020/03/10	2	21.30	0	0.00	21.55	2	2,924	0.07%
2020/03/04	1	22.30	0	0.00	22.70	1	2,997	0.03%
2020/03/02	1	22.20	1	22.20	22.20	0	3,025	0.00%
2020/02/27	1	22.50	9	22.55	22.55	-8	3,040	-0.26%
2020/02/26	0	0.00	1	23.20	23.30	-1	3,009	-0.03%
2020/02/24	0	0.00	15	23.15	23.15	-15	3,028	-0.50%
2020/02/21	0	23.70	0	0.00	23.70	0	3,029	0.00%
2020/02/20	1	23.60	0.1	23.75	23.80	1	3,058	0.03%
2020/02/19	15	23.90	0	0.00	23.80	15	3,057	0.49%
2020/02/18	3	23.75	1	23.80	23.80	2	3,088	0.06%
2020/02/17	2	23.70	2	23.78	23.85	0	3,186	0.00%
2020/02/14	1	23.35	0	0.00	23.70	1	3,168	0.03%
2020/02/07	2	22.58	2	22.83	22.55	0	3,118	0.00%
2020/02/06	1	22.65	2	22.98	22.90	-1	3,109	-0.03%
2020/02/05	0	0.00	8	22.50	22.55	-8	3,090	-0.26%
2020/02/04	1	21.65	1	22.10	22.45	0	3,069	0.00%
2020/01/30	1	22.75	9	22.78	22.65	-8	3,218	-0.25%
2020/01/17	1	24.85	0	0.00	25.00	1	3,234	0.03%
2020/01/16	0.1	25.00	0	0.00	25.05	0.1	3,256	0.00%
2020/01/09	1	24.25	4	24.30	24.25	-3	3,406	-0.09%
2020/01/08	1	24.10	1	24.25	24.10	0	3,403	0.00%
2020/01/07	8	24.55	1	24.70	24.70	7	3,409	0.21%
2020/01/03	4	25.53	0	0.00	25.35	4	3,384	0.12%
2020/01/02	1	25.95	1	25.60	25.95	0	3,372	0.00%
2019/12/31	2	25.70	4.3	25.65	25.75	-2.3	3,367	-0.07%
2019/12/26	5	26.30	2	26.30	26.40	3	3,348	0.09%
2019/12/25	0.5	26.20	3	26.25	26.30	-2.6	3,349	-0.08%
2019/12/23	0	0.00	1	26.35	26.35	-1	3,361	-0.03%
2019/12/19	6	27.29	5	27.10	27.10	1	3,418	0.03%
2019/12/18	1	27.10	5	26.80	27.15	-4	3,484	-0.11%
2019/12/17	1	26.85	7	26.94	27.15	-6	3,500	-0.17%
2019/12/16	5	27.27	0	0.00	27.65	5	3,427	0.15%
2019/12/13	0	0.00	9	26.53	26.20	-9	3,315	-0.27%
2019/12/12	0	0.00	9	26.43	26.45	-9	3,450	-0.26%
2019/12/09	0	0.00	1	26.25	26.20	-1	4,135	-0.02%
2019/12/06	3	26.20	10	26.28	26.30	-7	4,241	-0.17%
2019/12/05	0	0.00	2	25.80	25.90	-2	4,252	-0.05%
2019/12/04	2	25.65	0	0.00	25.70	2	4,332	0.05%
2019/12/02	2	25.55	1	25.55	25.35	1	4,352	0.02%
2019/11/29	0	0.00	1	25.55	25.50	-1	4,356	-0.02%
2019/11/27	1	25.60	0	0.00	25.50	1	4,459	0.02%
2019/11/26	3	25.70	1	25.85	25.35	2	4,458	0.04%
2019/11/25	0	0.00	4	25.29	25.35	-4	4,449	-0.09%
2019/11/22	3	25.02	12	25.17	24.90	-9	4,501	-0.20%
2019/11/21	4	24.76	0	0.00	24.90	4	4,496	0.09%
2019/11/20	0	0.00	1	25.10	25.05	-1	4,504	-0.02%
2019/11/19	10	25.35	10	25.36	25.35	0	4,502	0.00%
2019/11/18	1	24.75	1	25.00	25.25	0	4,471	0.00%
2019/11/15	1	24.60	1	24.70	24.90	0	4,498	0.00%
2019/11/14	13	25.55	7	25.31	25.10	6	4,488	0.13%
2019/11/13	1	24.25	1	24.15	24.15	0	4,439	0.00%
2019/11/12	1	24.40	1	24.50	24.50	0	4,442	0.00%
2019/11/11	2.3	24.15	0	0.00	24.20	2.3	4,479	0.05%
2019/11/08	2	24.53	0	0.00	24.55	2	4,500	0.04%
2019/11/06	1	25.35	0	0.00	25.30	1	4,643	0.02%
2019/11/05	0	0.00	8	25.70	25.65	-8	4,657	-0.17%
2019/10/31	7	26.09	1	25.95	25.80	6	5,057	0.12%
2019/10/30	48	26.40	52	26.46	26.10	-4	5,079	-0.08%
2019/10/28	0	0.00	11.5	25.75	25.65	-11.5	4,956	-0.23%
2019/10/25	3	25.67	0	0.00	25.45	3	4,963	0.06%
2019/10/24	2	25.30	1	25.50	25.50	1	4,996	0.02%
2019/10/23	6	25.67	6	25.34	25.65	0	5,063	0.00%
2019/10/22	2	25.15	4	25.20	24.85	-2	4,964	-0.04%
2019/10/21	5.5	24.75	0	0.00	24.80	5.5	5,117	0.11%
2019/10/16	0.8	25.00	0	0.00	25.05	0.8	5,232	0.01%
2019/10/15	0	0.00	20	24.98	25.20	-20	5,367	-0.37%
2019/10/14	1	24.55	0	0.00	24.45	1	5,389	0.02%
2019/10/09	1	24.30	0	0.00	24.30	1	5,502	0.02%
2019/10/08	10	24.65	10	24.95	24.60	0	5,728	0.00%
2019/10/07	5	25.09	46	25.05	25.00	-41	5,779	-0.71%
2019/10/04	0	0.00	11	25.40	25.20	-11	5,842	-0.19%
2019/10/03	5.5	24.91	0	0.00	25.10	5.5	5,845	0.09%
2019/10/02	12.2	25.13	6	25.25	25.25	6.2	5,864	0.10%
2019/10/01	2.5	25.23	8	25.75	25.40	-5.6	5,859	-0.09%
2019/09/27	4	25.13	0	0.00	25.10	4	5,829	0.07%
2019/09/26	1	25.45	2	25.70	25.45	-1	5,832	-0.02%
2019/09/25	19.3	25.43	1	25.85	25.45	18.3	5,849	0.31%
2019/09/24	0	0.00	8	26.68	26.30	-8	5,855	-0.14%
2019/09/23	0	0.00	3	26.55	26.60	-3	5,813	-0.05%
2019/09/10	14	23.10	0	0.00	22.90	14	5,691	0.25%
2019/09/09	85	23.49	0	0.00	23.35	85	5,616	1.51%
2019/09/06	0	0.00	2	23.25	23.20	-2	5,552	-0.04%
2019/09/05	15	23.57	80	23.54	23.50	-65	5,488	-1.18%
2019/09/04	1	24.10	36.8	24.18	24.20	-35.8	5,345	-0.67%
2019/09/03	53	24.81	26	24.86	24.40	27	5,211	0.52%
2019/09/02	34	24.02	34	24.46	23.95	0	4,909	0.00%
2019/08/30	10	23.38	2	23.95	23.15	8	4,555	0.18%
2019/08/29	11	23.72	0	0.00	23.70	11	4,420	0.25%
2019/08/28	20	23.58	0	0.00	23.55	20	4,331	0.46%
2019/08/27	40	22.99	11	23.01	23.20	29	4,238	0.68%
2019/08/26	1	22.20	1	22.45	22.30	0	4,170	0.00%
2019/08/23	0	0.00	1	22.75	22.75	-1	4,147	-0.02%
2019/08/22	1	22.55	2	22.98	22.50	-1	4,120	-0.02%
2019/08/21	15	23.05	14	23.01	23.00	1	4,083	0.02%
2019/08/16	0	0.00	3	22.32	22.50	-3	4,026	-0.07%
2019/08/07	2	21.78	0	0.00	21.40	2	3,912	0.05%
2019/08/06	0.2	21.80	0	0.00	21.80	0.2	3,924	0.01%
2019/08/02	6	22.02	0	0.00	22.05	6	3,940	0.15%
2019/07/31	2	22.28	1	22.15	22.30	1	3,992	0.03%
2019/07/30	16	22.52	0	0.00	22.25	16	3,983	0.40%
2019/07/26	1	23.40	0	0.00	23.45	1	3,948	0.03%
2019/07/25	1	23.70	3	23.70	23.65	-2	3,956	-0.05%
2019/07/24	1	23.70	27	23.90	24.25	-26	3,865	-0.67%
2019/07/22	4	23.23	40	23.34	22.90	-36	3,960	-0.91%
2019/07/19	11	22.96	0	0.00	22.95	11	4,039	0.27%
2019/07/18	9	22.86	2	23.25	22.95	7	4,600	0.15%
2019/07/17	19	23.51	1	23.60	23.40	18	4,688	0.38%
2019/07/16	8	23.72	1	23.30	23.70	7	4,783	0.15%
2019/07/15	1	23.30	6	23.10	23.15	-5	4,791	-0.10%
2019/07/12	57	23.74	31	23.68	23.45	26	4,794	0.54%
2019/07/11	2	23.45	0	0.00	23.20	2	4,648	0.04%
2019/07/09	1	22.75	32	23.42	22.85	-31	4,746	-0.65%
2019/07/08	27	23.51	31	23.40	23.35	-4	4,700	-0.09%
2019/07/05	0	0.00	8	23.08	23.00	-8	4,630	-0.17%
2019/07/04	8	22.96	14	22.97	23.05	-6	4,676	-0.13%
2019/07/03	21	22.79	27	22.84	22.90	-6	4,666	-0.13%
2019/07/02	40	21.70	0	0.00	21.75	40	4,575	0.87%
2019/06/28	2	21.20	2	21.00	21.10	0	4,706	0.00%
2019/06/25	3	21.17	2	21.05	20.85	1	4,893	0.02%
2019/06/21	1	21.40	2	21.28	21.00	-1	5,019	-0.02%
2019/06/20	1	21.45	1	21.35	21.50	0	5,111	0.00%
2019/06/18	1	20.45	1	20.35	20.35	0	5,542	0.00%
2019/06/14	1	20.95	1	21.20	20.90	0	6,281	0.00%
2019/06/11	2	21.33	1	21.20	21.00	1	8,317	0.01%
2019/06/06	0	0.00	1	20.55	20.40	-1	8,621	-0.01%
2019/05/28	0	0.00	3	20.55	20.60	-3	10,248	-0.03%
2019/05/27	5	20.05	0	0.00	20.00	5	10,342	0.05%
2019/05/23	4	19.96	2	19.90	19.90	2	10,535	0.02%
2019/05/20	0	0.00	148	20.86	20.50	-148	10,844	-1.36%	大賣/鉅額交易
2019/05/17	0	0.00	23	20.94	20.80	-23	10,943	-0.21%
2019/05/16	0	0.00	56	21.43	21.10	-56	10,957	-0.51%
2019/05/15	11	21.50	0	0.00	21.45	11	11,036	0.10%
2019/05/14	30	20.42	1	20.20	21.05	29	11,076	0.26%
2019/05/13	30	21.57	0	0.00	20.70	30	11,118	0.27%
2019/05/10	156	21.54	0	0.00	21.50	156	11,146	1.40%	大買/鉅額交易
2019/05/09	9	21.88	35	21.70	21.70	-26	11,106	-0.23%
2019/05/08	3	22.25	0	0.00	22.20	3	11,032	0.03%
2019/05/07	0	0.00	8	22.95	22.90	-8	11,004	-0.07%
2019/05/06	13	22.17	1	22.40	22.10	12	10,964	0.11%
2019/04/30	1	23.00	1	22.85	23.25	0	10,844	0.00%
2019/04/29	4	22.68	4	22.91	22.65	0	10,834	0.00%
2019/04/26	30	23.99	31	24.09	23.45	-1	10,683	-0.01%
2019/04/25	17	25.47	31	25.30	25.30	-14	10,454	-0.13%
2019/04/24	231	26.60	260	26.65	25.85	-29	10,328	-0.28%	大買/大賣/
2019/04/23	11	24.49	17	24.50	25.15	-6	9,749	-0.06%
2019/04/22	44	24.68	5	24.57	24.60	39	9,625	0.41%
2019/04/19	54	23.92	44	23.88	24.10	10	9,488	0.11%
2019/04/18	8	23.81	22	23.35	23.20	-14	9,596	-0.15%
2019/04/17	1	23.60	0	0.00	23.60	1	9,701	0.01%
2019/04/16	17	23.90	6	23.88	23.85	11	9,671	0.11%
2019/04/15	2	23.28	2	23.35	23.35	0	9,544	0.00%
2019/04/12	4	23.31	14	23.28	23.15	-10	9,542	-0.10%
2019/04/11	5	23.55	0	0.00	23.35	5	9,531	0.05%
2019/04/10	20	23.93	0	0.00	23.95	20	9,526	0.21%
2019/04/09	2	23.68	30	23.80	23.30	-28	9,579	-0.29%
2019/04/08	2	24.05	24	23.88	23.70	-22	9,531	-0.23%
2019/04/03	34	24.62	6	24.54	24.35	28	9,454	0.30%
2019/04/02	2	24.00	0	0.00	24.10	2	9,268	0.02%
2019/04/01	3	24.20	5	24.07	23.85	-2	9,195	-0.02%
2019/03/28	1	23.00	3	23.55	23.70	-2	9,061	-0.02%
2019/03/27	1	23.80	2	23.78	23.70	-1	9,009	-0.01%
2019/03/26	21	23.60	2	23.78	23.55	19	9,030	0.21%
2019/03/25	2	23.08	1	23.30	23.70	1	8,942	0.01%
2019/03/22	2	23.15	1	24.15	23.10	1	8,807	0.01%
2019/03/21	22	24.23	14	24.12	24.00	8	8,612	0.09%
2019/03/20	66	24.79	61	25.02	24.55	5	8,364	0.06%
2019/03/19	219	24.40	273	24.34	24.70	-54	8,141	-0.66%	大買/大賣/
2019/03/18	77	24.24	99	24.07	24.75	-22	7,746	-0.28%
2019/03/15	102	22.43	115	22.85	23.25	-13	6,665	-0.20%	大買/大賣/
2019/03/14	6	21.35	2	21.05	21.15	4	5,864	0.07%
2019/03/13	40	21.33	10	21.49	21.30	30	5,798	0.52%
2019/03/12	30	20.72	8	20.92	21.00	22	5,685	0.39%
2019/03/11	15	20.24	3	20.20	20.25	12	5,692	0.21%
2019/03/08	13	21.00	1	21.00	20.85	12	5,653	0.21%
2019/03/07	143	22.33	157	22.44	21.20	-14	5,612	-0.25%	大買/大賣/
2019/03/06	18	21.55	32	21.50	21.65	-14	4,922	-0.28%
2019/03/05	0	0.00	29	20.65	20.75	-29	4,628	-0.63%
2019/02/26	2	20.28	2	20.40	20.30	0	4,604	0.00%
2019/02/25	1	20.70	1	20.55	20.30	0	4,583	0.00%
2019/02/22	19	20.75	8	20.76	20.70	11	4,533	0.24%
2019/02/21	2	20.30	2	20.35	20.65	0	4,415	0.00%
2019/02/20	60	20.14	2	20.15	20.60	58	4,389	1.32%
2019/02/19	7	20.43	16	20.36	20.40	-9	4,310	-0.21%
2019/02/18	2	19.35	5	19.85	19.85	-3	4,147	-0.07%
2019/02/15	8	19.18	4	19.13	19.10	4	4,130	0.10%
2019/02/14	4	19.50	13	19.62	19.30	-9	4,159	-0.22%
2019/02/13	2	19.25	2	19.15	19.05	0	4,085	0.00%
2019/02/12	2	19.00	3	19.02	19.15	-1	4,062	-0.02%
2019/02/11	8	18.66	16	18.66	18.75	-8	4,007	-0.20%
2019/01/30	6	18.25	4	18.25	18.30	2	3,969	0.05%
2019/01/25	5	18.35	0	0.00	18.35	5	4,066	0.12%
2019/01/23	1	18.20	3	18.30	18.35	-2	4,217	-0.05%
2019/01/22	3	18.22	0	0.00	18.20	3	4,305	0.07%
2019/01/21	2	18.45	10	18.64	18.70	-8	4,434	-0.18%
2019/01/18	1	18.10	4	18.16	18.15	-3	4,621	-0.06%
2019/01/17	8	18.19	0	0.00	18.00	8	4,714	0.17%
2019/01/16	0	0.00	1	18.25	18.25	-1	4,755	-0.02%
2019/01/15	1	18.05	0	0.00	18.05	1	4,788	0.02%
2019/01/10	9	18.47	3	19.00	18.35	6	4,959	0.12%
2019/01/09	6	18.70	20	18.65	18.85	-14	4,820	-0.29%
2019/01/08	1	18.00	6	17.90	17.85	-5	4,739	-0.11%
2019/01/04	0	0.00	3	17.50	17.50	-3	5,057	-0.06%
2019/01/03	4	17.85	1	18.05	17.80	3	5,137	0.06%
2019/01/02	2	18.10	6	18.27	18.25	-4	5,324	-0.08%
2018/12/28	6	18.33	9	18.34	18.15	-3	5,291	-0.06%
2018/12/27	0	0.00	14	18.02	18.00	-14	5,234	-0.27%
2018/12/26	28	17.66	19	17.84	17.70	9	5,199	0.17%
2018/12/24	9	17.54	8	17.50	17.60	1	5,264	0.02%
2018/12/20	6	17.98	1	17.85	17.70	5	5,493	0.09%
2018/12/19	10	18.40	15	18.45	18.25	-5	5,627	-0.09%
2018/12/17	9	18.07	1	18.25	18.15	8	5,727	0.14%
2018/12/13	1	18.45	0	0.00	18.45	1	5,866	0.02%
2018/12/12	11	18.82	20	18.66	18.95	-9	5,877	-0.15%
2018/12/10	2	17.40	0	0.00	17.50	2	5,967	0.03%
2018/12/07	0	0.00	1	17.90	17.90	-1	6,060	-0.02%
2018/12/06	9	17.84	3	18.10	17.60	6	6,141	0.10%
2018/12/05	5	18.40	3	18.48	18.45	2	6,429	0.03%
2018/12/04	12	19.20	4	19.51	19.05	8	6,520	0.12%
2018/12/03	1	19.40	7	19.09	19.30	-6	6,460	-0.09%
2018/11/30	39.2	18.39	53	18.66	18.65	-13.8	6,410	-0.22%
2018/11/29	25	18.16	29	18.00	18.05	-4	6,318	-0.06%
2018/11/28	2	17.50	0	0.00	17.85	2	6,290	0.03%
2018/11/27	17	17.69	18	17.45	17.60	-1	6,276	-0.02%
2018/11/26	0	0.00	2	17.25	17.45	-2	6,243	-0.03%
2018/11/22	2	17.68	0	0.00	17.25	2	6,360	0.03%
2018/11/19	0	0.00	5	17.25	17.30	-5	6,494	-0.08%
2018/11/16	1	16.90	0	0.00	16.95	1	6,486	0.02%
2018/11/14	27	16.98	27	16.99	17.00	0	6,473	0.00%
2018/11/13	7	16.38	0	0.00	16.70	7	6,541	0.11%
2018/11/06	0	0.00	11	16.66	16.30	-11	7,272	-0.15%
2018/11/05	0	0.00	111	16.33	16.50	-111	7,416	-1.50%	大賣/鉅額交易
2018/11/02	30	16.70	12	16.54	16.35	18	7,498	0.24%
2018/11/01	65	16.36	6.1	15.91	16.40	58.9	7,540	0.78%
2018/10/31	31	15.50	0	0.00	15.70	31	7,598	0.41%
2018/10/30	0	0.00	5	14.95	14.95	-5	7,590	-0.07%
2018/10/29	13	15.08	3	15.13	15.35	10	7,595	0.13%
2018/10/26	47.1	15.49	47	15.49	15.60	0.1	7,951	0.00%
2018/10/25	5	14.60	0	0.00	14.40	5	7,877	0.06%
2018/10/23	0	0.00	2	15.90	15.90	-2	8,105	-0.02%
2018/10/22	0.5	16.70	0	0.00	16.60	0.5	8,737	0.01%
2018/10/19	9	16.23	1	16.20	16.35	8	8,881	0.09%
2018/10/18	2	16.38	0	0.00	16.35	2	8,793	0.02%
2018/10/17	5	16.50	0	0.00	16.35	5	8,833	0.06%
2018/10/16	2	16.50	1	16.80	16.55	1	9,085	0.01%
2018/10/12	12	16.80	0	0.00	16.90	12	9,365	0.13%
2018/10/11	1	17.10	0	0.00	17.10	1	9,529	0.01%
2018/10/09	11	19.60	13	19.79	19.00	-2	9,615	-0.02%
2018/10/08	0	0.00	3	20.72	20.75	-3	9,751	-0.03%
2018/10/05	1	21.25	5	20.75	20.85	-4	10,078	-0.04%
2018/10/04	1	22.30	10	22.25	22.20	-9	10,193	-0.09%
2018/10/03	0	0.00	58	22.52	22.30	-58	10,566	-0.55%
2018/10/02	12	22.74	21	22.25	22.35	-9	10,690	-0.08%
2018/10/01	0	0.00	20	22.89	23.00	-20	10,939	-0.18%
2018/09/28	31	22.90	1.4	22.93	22.80	29.6	11,295	0.26%
2018/09/27	0	0.00	4	22.58	22.65	-4	11,474	-0.03%
2018/09/26	7	22.51	8	22.59	22.40	-1	11,747	-0.01%
2018/09/25	31	22.10	4	22.06	22.40	27	11,930	0.23%
2018/09/21	21	21.39	0	0.00	21.35	21	12,137	0.17%
2018/09/20	1	21.80	34	21.32	21.00	-33	12,721	-0.26%
2018/09/19	56	21.88	16	21.80	21.70	40	12,984	0.31%
2018/09/18	70	21.59	87	21.22	21.25	-17	13,358	-0.13%
2018/09/17	0	0.00	30	21.02	21.30	-30	13,956	-0.21%
2018/09/14	28	21.71	12	21.80	21.05	16	14,785	0.11%
2018/09/13	61	20.92	60	20.56	20.55	1	16,738	0.01%
2018/09/12	4	20.50	32	20.70	20.40	-28	17,880	-0.16%
2018/09/11	74	21.12	4	21.14	21.25	70	18,847	0.37%
2018/09/10	14	21.31	12	21.74	20.85	2	19,986	0.01%
2018/09/07	2	22.45	41	22.27	21.90	-39	20,432	-0.19%
2018/09/06	13.6	23.18	65	23.20	22.95	-51.4	20,458	-0.25%
2018/09/05	31	23.02	21	22.93	22.95	10	20,773	0.05%
2018/08/31	3	22.78	62	22.75	22.90	-59	21,938	-0.27%
2018/08/30	1	23.00	10	22.90	22.85	-9	22,077	-0.04%
2018/08/29	17	22.90	2	23.23	22.85	15	22,219	0.07%
2018/08/28	4	23.36	7	23.11	22.70	-3	22,516	-0.01%
2018/08/27	5	22.44	1	22.40	22.50	4	22,837	0.02%
2018/08/24	1	22.50	0	0.00	22.45	1	23,645	0.00%
2018/08/21	10	22.25	1	22.10	22.20	9	24,402	0.04%
2018/08/20	2	22.58	30	22.37	22.00	-28	24,419	-0.11%
2018/08/17	1	22.10	1	22.80	22.25	0	24,401	0.00%
2018/08/16	32	22.46	32	22.52	22.35	0	24,380	0.00%
2018/08/15	23	21.66	32	22.28	21.75	-9	24,083	-0.04%
2018/08/14	1	22.70	2	22.30	22.55	-1	23,947	0.00%
2018/08/13	3	23.02	2	22.95	22.40	1	23,859	0.00%
2018/08/10	53	25.09	15	24.75	24.50	38	23,631	0.16%
2018/08/09	11	24.59	1	24.75	24.50	10	23,490	0.04%
2018/08/08	37	25.59	67	25.28	25.10	-30	23,518	-0.13%
2018/08/07	6	25.41	21	25.29	25.20	-15	23,422	-0.06%
2018/08/06	0	0.00	2	26.20	26.30	-2	23,274	-0.01%
2018/08/03	10	26.18	12	26.13	26.10	-2	23,219	-0.01%
2018/08/02	62	26.88	52	26.92	26.00	10	23,130	0.04%
2018/08/01	3	26.25	5	26.51	26.40	-2	22,657	-0.01%
2018/07/31	2	26.50	35	26.40	26.50	-33	22,500	-0.15%
2018/07/30	22	26.69	21	26.71	26.15	1	22,424	0.00%
2018/07/27	140	26.45	72	26.75	26.85	68	22,151	0.31%	大買/
2018/07/26	21	25.80	12	25.56	25.45	9	21,477	0.04%
2018/07/25	0	0.00	41	25.05	24.95	-41	21,285	-0.19%
2018/07/24	3	24.93	46.7	24.97	25.00	-43.7	21,245	-0.21%
2018/07/23	35	25.14	25	25.18	24.60	10	21,176	0.05%
2018/07/20	101	25.77	160	25.76	25.85	-59	20,869	-0.28%	大買/大賣/
2018/07/19	39	27.07	49	26.94	27.10	-10	20,670	-0.05%
2018/07/18	65	26.80	11	26.85	26.50	54	20,395	0.26%
2018/07/17	11	27.52	0	26.85	26.65	11	20,214	0.05%
2018/07/16	60	27.69	24	27.84	27.50	36	20,095	0.18%
2018/07/13	15	27.82	25	27.68	27.40	-10	19,820	-0.05%
2018/07/12	11	27.08	16	27.02	26.85	-5	19,498	-0.03%
2018/07/11	19	27.56	7	27.16	27.00	12	19,339	0.06%
2018/07/10	2	27.00	3	26.75	27.00	-1	18,959	-0.01%
2018/07/09	27	27.49	36	27.25	27.20	-9	18,764	-0.05%
2018/07/06	40	26.88	43	26.95	26.30	-3	18,472	-0.02%
2018/07/05	16	26.82	9	27.29	25.90	7	18,151	0.04%
2018/07/04	72	28.44	81	28.55	27.60	-9	17,948	-0.05%
2018/07/03	46	28.85	16	29.28	27.70	30	17,621	0.17%
2018/07/02	7	28.94	15	29.28	28.45	-8	17,320	-0.05%
2018/06/29	89	29.34	77	29.59	29.40	12	17,004	0.07%
2018/06/28	123	28.94	23	28.50	28.75	100	16,361	0.61%	大買/
2018/06/27	85	30.56	31	30.80	29.80	54	16,090	0.34%
2018/06/26	67	29.78	73	29.46	29.80	-6	15,756	-0.04%
2018/06/25	213	32.07	297	32.17	30.85	-84	15,136	-0.55%	大買/大賣/
2018/06/22	471	34.21	430.8	34.41	33.25	40.2	14,312	0.28%	大買/大賣/
2018/06/21	106	32.57	80	32.70	33.40	26	12,210	0.21%	大買/
2018/06/20	296	32.10	640.8	32.08	30.40	-344.8	11,036	-3.12%	大買/大賣/鉅額交易
2018/06/19	435	31.76	433	32.00	32.35	2	9,988	0.02%	大買/大賣/
2018/06/15	38	29.09	40.4	29.61	30.45	-2.4	8,619	-0.03%
2018/06/14	7	27.78	4	27.99	27.70	3	8,117	0.04%
2018/06/13	13	28.82	15	28.57	28.30	-2	8,003	-0.02%
2018/06/12	147	27.93	6	27.88	27.75	141	7,649	1.84%	大買/鉅額交易
2018/06/11	24	29.56	10	28.80	28.85	14	7,406	0.19%
2018/06/08	42	28.29	40	28.15	28.55	2	7,046	0.03%
2018/06/07	2	27.15	43	27.08	27.00	-41	6,556	-0.63%
2018/06/06	0	0.00	31	26.98	27.45	-31	6,469	-0.48%
2018/06/05	45	27.59	43.3	27.20	27.30	1.7	6,305	0.03%
2018/06/04	17	27.69	123	27.47	26.65	-106	6,121	-1.73%	大賣/鉅額交易
2018/06/01	96	26.94	274	27.09	26.85	-178	5,703	-3.12%	大賣/鉅額交易
2018/05/31	187	25.10	80	25.47	25.60	107	4,897	2.18%	大買/鉅額交易
2018/05/30	93	23.43	0	0.00	23.30	93	4,319	2.15%
2018/05/29	0	0.00	5	23.15	23.05	-5	4,252	-0.12%
2018/05/28	1	22.90	21	23.04	23.10	-20	4,333	-0.46%
2018/05/25	143	22.99	80	22.93	22.90	63	4,493	1.40%	大買/
2018/05/24	4	22.53	6	22.39	22.55	-2	4,402	-0.05%
2018/05/23	0	0.00	30	22.12	22.05	-30	4,397	-0.68%
2018/05/22	0	0.00	1	22.10	22.05	-1	4,458	-0.02%
2018/05/18	0	0.00	30	22.17	22.00	-30	4,516	-0.66%
2018/05/17	0	0.00	69	22.38	22.25	-69	4,561	-1.51%
2018/05/16	63	22.85	35	22.81	22.75	28	4,561	0.61%
2018/05/11	0	0.00	1	22.00	21.85	-1	4,560	-0.02%
2018/05/10	10	22.05	34	21.87	21.90	-24	4,590	-0.52%
2018/05/09	3	21.85	0	0.00	21.80	3	4,630	0.06%
2018/05/08	1	22.35	20	22.23	22.10	-19	4,632	-0.41%
2018/05/07	23	22.43	33	22.41	22.35	-10	4,667	-0.21%
2018/05/04	0	0.00	1	22.15	22.20	-1	4,662	-0.02%
2018/05/03	0	0.00	5	22.34	22.40	-5	4,685	-0.11%
2018/05/02	10	22.18	15	22.10	22.15	-5	4,755	-0.11%
2018/04/30	1	22.05	32	22.08	22.10	-31	4,789	-0.65%
2018/04/27	3	21.92	1.6	22.01	22.05	1.4	4,875	0.03%
2018/04/26	1	22.30	12	22.34	22.10	-11	4,977	-0.22%
2018/04/25	1	22.40	0	0.00	22.35	1	5,028	0.02%
2018/04/24	4	22.20	4	22.10	22.40	0	5,308	0.00%
2018/04/23	24	23.01	10	23.05	22.85	14	5,385	0.26%
2018/04/20	45	23.30	46	23.32	23.55	-1	5,516	-0.02%
2018/04/19	93	23.04	9	23.12	23.30	84	5,648	1.49%
2018/04/18	31	22.78	0	0.00	22.50	31	5,700	0.54%
2018/04/17	61	22.28	0	0.00	22.00	61	5,675	1.07%
2018/04/16	3	22.57	0	0.00	22.50	3	5,651	0.05%
2018/04/13	30	22.80	0	0.00	22.85	30	5,658	0.53%
2018/04/12	35	22.71	65	22.83	22.70	-30	5,714	-0.52%
2018/04/10	75	23.39	7	23.53	23.35	68	5,975	1.14%
2018/04/09	2	22.85	0	0.00	23.20	2	5,937	0.03%
2018/04/03	20	22.70	2	22.80	23.05	18	5,902	0.30%
2018/04/02	67	22.53	0	0.00	22.45	67	5,921	1.13%
2018/03/31	35	22.92	5	22.95	22.90	30	5,933	0.51%
2018/03/30	107	23.16	10	23.45	23.05	97	6,017	1.61%	大買/
2018/03/29	139	22.88	13	22.84	23.00	126	5,981	2.11%	大買/鉅額交易
2018/03/28	6	21.90	5	21.80	22.20	1	5,851	0.02%
2018/03/27	8	21.68	0	0.00	21.65	8	5,824	0.14%
2018/03/22	8	22.62	0	0.00	22.30	8	5,800	0.14%
2018/03/21	36	23.12	21	23.28	22.75	15	5,777	0.26%
2018/03/20	4	22.84	0	0.00	23.15	4	5,721	0.07%
2018/03/19	1	22.65	5	22.84	22.65	-4	5,656	-0.07%
2018/03/16	6	23.02	5	23.06	23.00	1	5,682	0.02%
2018/03/15	8	23.69	0	0.00	23.50	8	5,752	0.14%
2018/03/13	7	24.17	2	24.45	24.05	5	5,946	0.08%
2018/03/12	2	24.00	15.8	23.96	24.25	-13.8	6,021	-0.23%
2018/03/09	10	23.70	20	23.50	23.65	-10	6,071	-0.16%
2018/03/08	27	24.10	16	24.17	23.80	11	6,163	0.18%
2018/03/07	11	23.72	11	23.86	23.45	0	6,081	0.00%
2018/03/06	0	0.00	3	23.70	23.85	-3	6,221	-0.05%
2018/03/05	3	23.15	3	24.20	22.90	0	6,385	0.00%
2018/03/02	29	23.72	42	23.95	23.85	-13	6,628	-0.20%
2018/03/01	0	0.00	7	24.13	24.30	-7	6,814	-0.10%
2018/02/27	16	24.01	20	23.83	23.30	-4	7,022	-0.06%
2018/02/26	12.3	23.46	0	0.00	23.25	12.3	7,364	0.17%
2018/02/23	1	23.45	4	23.24	23.15	-3	8,447	-0.04%
2018/02/22	0	0.00	1	22.85	23.05	-1	8,718	-0.01%
2018/02/21	0	0.00	3	22.72	22.45	-3	8,702	-0.03%
2018/02/12	0	0.00	5	22.40	21.55	-5	8,672	-0.06%
2018/02/08	0	0.00	1	21.85	22.15	-1	8,781	-0.01%
2018/02/07	6	22.00	3	21.85	21.50	3	8,779	0.03%
2018/02/06	2.6	21.89	42	22.42	21.20	-39.4	8,748	-0.45%
2018/02/02	3	23.20	9	23.25	23.15	-6	8,780	-0.07%
2018/02/01	2	23.18	1	23.10	23.10	1	8,940	0.01%
2018/01/31	0	0.00	2	22.50	22.70	-2	9,026	-0.02%
2018/01/30	34	23.39	13	23.26	22.85	21	9,326	0.23%
2018/01/29	2	22.90	0	0.00	22.85	2	9,389	0.02%
2018/01/26	1	23.45	0	0.00	23.20	1	9,368	0.01%
2018/01/25	2	23.60	0	0.00	23.20	2	9,366	0.02%
2018/01/24	1	23.00	21	23.34	23.20	-20	9,370	-0.21%
2018/01/23	2	23.45	0	0.00	23.10	2	9,438	0.02%
2018/01/22	19	23.58	20	23.50	23.25	-1	9,375	-0.01%
2018/01/19	0	0.00	1	23.55	23.50	-1	9,315	-0.01%
2018/01/18	74	23.79	5	23.74	23.55	69	9,269	0.74%
2018/01/17	0	0.00	2	23.35	23.30	-2	9,004	-0.02%
2018/01/16	2	23.30	13	23.48	23.30	-11	8,980	-0.12%
2018/01/15	16	23.19	6	23.17	23.25	10	8,829	0.11%
2018/01/12	3	22.30	7	22.06	22.20	-4	8,657	-0.05%
2018/01/10	2	21.00	0	0.00	21.15	2	8,606	0.02%
2018/01/08	14	21.50	1	21.45	21.45	13	8,685	0.15%
2018/01/05	1	22.45	5	22.39	22.45	-4	8,670	-0.05%
2018/01/04	27	22.57	35	22.85	23.10	-8	8,692	-0.09%
2018/01/02	1	21.20	1	21.40	21.30	0	9,028	0.00%