台亞 (2340)-凱基-竹科券商分點個股進出

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
37.80
漲跌
▼0.15
漲幅
-0.40%
成交量
1,008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-竹科券商分點個股進出

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-竹科券商分點個股進出
凱基-竹科券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/26	0	0.00	4	37.91	37.80	-4	1,719	-0.23%
2024/04/25	25	37.98	0	0.00	37.95	25	1,725	1.45%
2024/04/24	2	38.10	0.1	38.10	38.20	1.9	1,723	0.11%
2024/04/23	0	0.00	16	37.70	37.60	-16	1,748	-0.91%
2024/04/22	0	0.00	1	37.15	37.10	-1	1,765	-0.06%
2024/04/19	3	37.83	4	37.45	37.40	-1	1,756	-0.06%
2024/04/18	1	38.85	16	38.67	38.75	-15	1,728	-0.87%
2024/04/17	0	0.00	1	39.25	39.20	-1	1,725	-0.06%
2024/04/16	1	38.75	2	38.90	38.35	-1	1,708	-0.06%
2024/04/12	4	41.68	6	42.17	41.40	-2	1,656	-0.12%
2024/04/11	0	0.00	6	40.20	40.15	-6	1,556	-0.39%
2024/04/10	6	40.48	10	40.80	40.80	-4	1,560	-0.26%
2024/04/01	0	0.00	1.2	40.24	40.30	-1.2	1,575	-0.08%
2024/03/29	0	0.00	25	39.30	39.25	-25	1,559	-1.60%
2024/03/28	0	0.00	0.2	39.50	39.30	-0.2	1,558	-0.01%
2024/03/27	3.5	39.47	0	0.00	39.25	3.5	1,557	0.22%
2024/03/22	10	40.05	0	0.00	40.10	10	1,558	0.64%
2024/03/21	1	39.45	0	0.00	39.80	1	1,581	0.06%
2024/03/20	2	39.45	0	0.00	39.15	2	1,598	0.13%
2024/03/19	0	0.00	6	39.62	39.10	-6	1,607	-0.37%
2024/03/18	3	38.93	0	0.00	39.70	3	1,625	0.18%
2024/03/15	3	39.45	1	39.15	39.00	2	1,621	0.12%
2024/03/14	8	39.78	53	39.72	39.65	-45	1,587	-2.83%
2024/03/13	15.4	40.50	2	40.20	40.05	13.4	1,577	0.85%
2024/03/11	1	41.10	0	0.00	41.00	1	1,562	0.06%
2024/03/08	0	0.00	25.1	41.21	41.60	-25.1	1,574	-1.59%
2024/03/07	10	41.37	2	40.90	41.00	8	1,568	0.51%
2024/03/05	3.1	43.29	1	43.50	43.50	2.1	1,578	0.14%
2024/03/04	3	40.77	11	40.89	40.80	-8	1,466	-0.55%
2024/03/01	5	41.40	4	41.20	41.10	1	1,459	0.07%
2024/02/29	29	41.08	4	41.36	42.00	25	1,466	1.71%
2024/02/27	2	42.13	2	42.13	42.05	0	1,483	0.00%
2024/02/26	2	42.50	3	42.30	42.80	-1	1,544	-0.06%
2024/02/23	3	43.08	3.1	42.95	42.50	-0.1	1,572	-0.01%
2024/02/22	8	43.23	70	43.06	43.10	-62	1,584	-3.91%
2024/02/21	12	44.00	10.6	44.00	43.80	1.4	1,574	0.09%
2024/02/20	1	44.00	0	0.00	43.75	1	1,580	0.06%
2024/02/19	0	0.00	5	45.10	44.50	-5	1,581	-0.32%
2024/02/16	0	0.00	8	43.70	44.50	-8	1,585	-0.50%
2024/02/15	9	42.57	0	0.00	43.10	9	1,596	0.56%
2024/02/05	2	42.85	3	42.68	42.60	-1	1,595	-0.06%
2024/02/02	0	0.00	81	43.52	43.05	-81	1,628	-4.98%
2024/02/01	1	43.25	1	43.05	43.10	0	1,645	0.00%
2024/01/25	2	44.70	1	44.45	44.30	1	1,715	0.06%
2024/01/24	1	44.80	0	0.00	44.95	1	1,747	0.06%
2024/01/19	1	44.00	2	44.45	44.45	-1	1,885	-0.05%
2024/01/18	0.1	44.07	0	0.00	44.20	0.1	1,905	0.01%
2024/01/17	4	44.25	2	43.90	44.00	2	1,943	0.10%
2024/01/16	2	44.85	2	44.80	44.75	0	1,946	0.00%
2024/01/11	0	0.00	2	45.20	45.45	-2	2,013	-0.10%
2024/01/10	0.4	45.03	0	0.00	44.95	0.4	2,103	0.02%
2024/01/09	0.2	45.03	0	0.00	44.80	0.2	2,202	0.01%
2024/01/08	1.1	45.96	1	45.40	45.25	0.1	2,237	0.00%
2024/01/05	0.2	45.88	0	0.00	45.60	0.2	2,281	0.01%
2024/01/04	21	45.59	0	0.00	45.50	21	2,361	0.89%
2024/01/03	2	45.80	4	45.80	45.60	-2	2,506	-0.08%
2023/12/29	0.1	46.50	0	0.00	47.10	0.1	2,622	0.00%
2023/12/28	0.2	46.92	0	0.00	46.70	0.2	2,645	0.01%
2023/12/27	0.1	47.00	10	47.15	46.95	-9.9	2,673	-0.37%
2023/12/26	0	0.00	2	46.68	46.65	-2	2,685	-0.07%
2023/12/25	0	0.00	2	46.35	46.20	-2	2,711	-0.07%
2023/12/21	1	45.80	1	46.20	46.10	0	2,771	0.00%
2023/12/20	20	46.53	0	0.00	46.50	20	2,812	0.71%
2023/12/19	17	46.17	8	46.61	46.20	9	2,838	0.32%
2023/12/18	3	47.33	0	0.00	47.00	3	2,862	0.10%
2023/12/15	3	48.25	5	48.16	48.15	-2	2,913	-0.07%
2023/12/14	0	0.00	7	47.40	47.65	-7	2,976	-0.24%
2023/12/13	2	47.00	0	0.00	46.90	2	2,981	0.07%
2023/12/12	1	48.00	0	0.00	47.55	1	3,024	0.03%
2023/12/11	1	47.80	0	0.00	47.90	1	3,197	0.03%
2023/12/08	0	0.00	21	48.16	47.85	-21	3,413	-0.62%
2023/12/07	1	47.95	0	0.00	47.80	1	3,479	0.03%
2023/12/05	1	49.00	0	0.00	48.40	1	3,561	0.03%
2023/12/04	0	49.40	4	50.18	49.65	-4	3,588	-0.11%
2023/12/01	3	49.43	0	0.00	49.40	3	3,726	0.08%
2023/11/30	5	49.80	37	49.82	49.90	-32	3,894	-0.82%
2023/11/29	0	0.00	23.8	48.89	49.35	-23.8	3,954	-0.60%
2023/11/28	8	48.63	2	48.63	49.00	6	4,094	0.15%
2023/11/27	14	48.64	33	48.23	48.20	-19	4,118	-0.46%
2023/11/24	3	48.87	5	49.11	48.35	-2	4,190	-0.05%
2023/11/22	3	47.25	1	46.70	47.55	2	4,312	0.05%
2023/11/17	32	46.10	0	0.00	46.10	32	4,337	0.74%
2023/11/16	33	45.66	7	45.82	45.75	26	4,369	0.60%
2023/11/14	85	45.70	0	0.00	45.70	85	4,420	1.92%
2023/11/13	2	44.85	1	45.00	44.75	1	4,445	0.02%
2023/11/10	5	44.84	5	44.84	44.60	0	4,533	0.00%
2023/11/09	4	46.13	3	45.97	45.80	1	4,575	0.02%
2023/11/08	0	0.00	17	47.04	46.95	-17	4,633	-0.37%
2023/11/06	3	47.13	22	47.07	47.15	-19	4,801	-0.40%
2023/11/03	1	46.50	1	46.70	46.75	0	4,847	0.00%
2023/11/02	0	0.00	4	46.86	46.90	-4	4,919	-0.08%
2023/11/01	3	45.80	8	45.48	45.70	-5	4,993	-0.10%
2023/10/31	3	45.45	1.3	45.16	44.80	1.7	5,042	0.03%
2023/10/30	6	47.14	150	47.17	46.90	-144	5,120	-2.81%	大賣/鉅額交易
2023/10/27	9	47.42	151	47.37	47.25	-142	5,187	-2.74%	大賣/鉅額交易
2023/10/26	3	48.28	1	48.25	48.10	2	5,322	0.04%
2023/10/25	1	49.25	5	49.56	49.50	-4	5,425	-0.07%
2023/10/24	2	49.05	7	49.05	49.40	-5	5,755	-0.09%
2023/10/23	2	48.60	9	49.02	48.50	-7	6,152	-0.11%
2023/10/20	10	47.20	4	47.50	47.45	6	6,321	0.09%
2023/10/19	2	47.95	3	48.03	48.40	-1	6,424	-0.02%
2023/10/18	8	48.28	2	48.33	48.20	6	6,550	0.09%
2023/10/17	4	49.51	6	49.80	49.30	-2	6,596	-0.03%
2023/10/16	6	48.90	4	48.33	48.30	2	6,794	0.03%
2023/10/13	5	49.73	5	50.24	49.80	0	7,357	0.00%
2023/10/12	3	49.95	18	50.33	50.40	-15	8,013	-0.19%
2023/10/11	1	49.60	13	50.46	49.20	-12	8,379	-0.14%
2023/10/06	2	48.53	14.8	49.20	49.10	-12.8	8,543	-0.15%
2023/10/05	3	49.07	13	48.75	48.90	-10	8,766	-0.11%
2023/10/04	8	47.19	3	47.02	47.30	5	10,054	0.05%
2023/10/03	0	0.00	10	48.56	47.70	-10	10,473	-0.10%
2023/10/02	0	0.00	5	48.26	48.15	-5	11,155	-0.04%
2023/09/28	3	47.40	9	47.81	47.45	-6	12,046	-0.05%
2023/09/27	4	47.28	3	47.03	47.05	1	12,237	0.01%
2023/09/26	11	47.80	5	47.35	47.30	6	12,442	0.05%
2023/09/25	3	48.80	19.4	48.70	48.60	-16.4	12,575	-0.13%
2023/09/22	21.1	47.29	1	47.50	47.80	20.1	12,658	0.16%
2023/09/21	5	47.10	0	0.00	47.15	5	12,811	0.04%
2023/09/20	16	47.72	2	47.35	47.30	14	13,091	0.11%
2023/09/19	9	49.16	9	49.09	48.30	0	13,853	0.00%
2023/09/18	1	49.90	1	50.00	50.00	0	14,751	0.00%
2023/09/15	10	50.64	3	50.60	50.40	7	15,108	0.05%
2023/09/14	10	50.74	10	51.09	51.40	0	15,231	0.00%
2023/09/13	11	50.30	11	51.01	49.60	0	15,111	0.00%
2023/09/12	2	50.15	5	50.40	50.00	-3	14,922	-0.02%
2023/09/08	2	49.28	1	49.95	49.10	1	14,827	0.01%
2023/09/07	7	49.82	3	49.87	49.45	4	14,814	0.03%
2023/09/06	16	50.81	6	50.53	50.50	10	14,803	0.07%
2023/09/05	4	50.35	26	50.73	51.00	-22	14,632	-0.15%
2023/09/04	7	48.63	16	48.12	48.10	-9	14,442	-0.06%
2023/09/01	12	50.55	17	50.80	50.20	-5	14,339	-0.03%
2023/08/31	23	48.95	42	48.89	49.05	-19	14,215	-0.13%
2023/08/30	2	49.40	9	49.86	49.20	-7	14,254	-0.05%
2023/08/29	7	49.28	18	49.31	49.60	-11	14,161	-0.08%
2023/08/28	59	46.71	60	46.81	46.80	-1	13,961	-0.01%
2023/08/25	1	47.80	6	48.08	48.05	-5	13,914	-0.04%
2023/08/24	0	0.00	2	48.85	48.25	-2	13,895	-0.01%
2023/08/22	1	47.80	7	47.93	47.60	-6	13,827	-0.04%
2023/08/21	1	48.50	2	48.70	48.45	-1	13,785	-0.01%
2023/08/18	5	48.87	1	48.95	48.10	4	13,768	0.03%
2023/08/17	10	49.15	9	48.38	49.35	1	13,716	0.01%
2023/08/16	3	48.52	18	48.73	48.65	-15	13,666	-0.11%
2023/08/15	20	48.30	8	49.51	49.50	12	13,569	0.09%
2023/08/14	2	47.40	9	47.58	47.60	-7	13,488	-0.05%
2023/08/11	2	48.63	2	48.80	48.70	0	13,417	0.00%
2023/08/10	33	49.40	0.2	49.30	49.10	32.8	13,362	0.25%
2023/08/09	5	50.60	6	51.05	51.30	-1	13,247	-0.01%
2023/08/08	3	50.73	17	51.17	51.20	-14	13,188	-0.11%
2023/08/07	31	50.97	28	50.02	50.60	3	13,114	0.02%
2023/08/04	6	50.50	1	50.70	51.30	5	13,008	0.04%
2023/08/02	29.5	51.93	30	51.92	52.00	-0.5	12,926	0.00%
2023/08/01	18	53.37	4	53.33	53.20	14	12,783	0.11%
2023/07/31	26.5	54.15	23	54.59	53.90	3.5	12,688	0.03%
2023/07/28	22	52.88	16	52.59	53.20	6	12,507	0.05%
2023/07/27	15	53.55	55	53.15	53.00	-40	12,373	-0.32%
2023/07/26	17	54.84	27	55.83	54.70	-10	12,012	-0.08%
2023/07/25	28	54.82	15	54.57	54.20	13	11,587	0.11%
2023/07/24	38	53.90	9	53.71	53.50	29	11,384	0.25%
2023/07/21	9	52.42	36.5	52.69	53.10	-27.5	11,262	-0.24%
2023/07/20	9	53.40	11.7	53.50	53.50	-2.7	11,164	-0.02%
2023/07/19	43	54.40	9.6	53.40	53.20	33.4	11,038	0.30%
2023/07/18	53	54.74	87	54.79	53.30	-34	10,768	-0.32%
2023/07/17	21.3	55.80	32	55.73	57.30	-10.7	10,186	-0.11%
2023/07/14	47	53.42	18	53.81	53.70	29	9,505	0.31%
2023/07/13	22	52.10	15.1	52.42	51.00	6.9	9,074	0.08%
2023/07/12	11	51.15	18.4	51.35	50.60	-7.4	8,779	-0.08%
2023/07/11	125	52.99	91	53.04	51.50	34	8,502	0.40%	大買/
2023/07/10	2	48.85	73.2	51.36	52.10	-71.2	7,151	-1.00%
2023/07/07	90	48.15	25	47.66	47.45	65	6,714	0.97%
2023/07/06	15	48.06	63.7	49.77	50.00	-48.7	6,010	-0.81%
2023/07/05	14	46.42	20	45.80	45.50	-6	5,113	-0.12%
2023/07/04	13	44.86	13.3	45.62	45.40	-0.3	4,913	-0.01%
2023/07/03	15	44.43	17	44.51	44.45	-2	4,714	-0.04%
2023/06/30	3	43.15	3	44.00	44.25	0	4,562	0.00%
2023/06/29	65	43.32	32	43.84	43.35	33	4,455	0.74%
2023/06/28	33	44.52	26	44.39	43.65	7	4,366	0.16%
2023/06/27	76	45.72	30	45.03	44.80	46	4,307	1.07%
2023/06/26	45	46.66	44	47.80	48.70	1	3,701	0.03%
2023/06/21	3	43.20	6	44.25	44.30	-3	2,798	-0.11%
2023/06/20	10	39.75	13	39.86	40.30	-3	2,432	-0.12%
2023/06/16	2	37.35	13	37.31	37.45	-11	2,185	-0.50%
2023/06/14	11	38.12	0	0.00	38.30	11	2,150	0.51%
2023/06/13	2	38.20	1	37.75	37.75	1	2,123	0.05%
2023/06/12	1.5	38.40	3	38.33	38.25	-1.5	2,097	-0.07%
2023/06/09	3	37.20	0	0.00	37.50	3	2,049	0.15%
2023/06/08	1	37.30	1	37.20	37.00	0	2,061	0.00%
2023/06/06	1	38.30	0	0.00	38.25	1	2,072	0.05%
2023/06/05	3	38.05	1	38.35	37.80	2	2,059	0.10%
2023/06/01	2	36.45	0	0.00	36.65	2	2,022	0.10%
2023/05/31	1	36.50	5	36.65	36.85	-4	2,079	-0.19%
2023/05/30	14	36.40	2	36.40	36.35	12	2,197	0.55%
2023/05/29	0	0.00	2	36.30	36.30	-2	2,223	-0.09%
2023/05/26	1	35.50	3	35.52	35.60	-2	2,240	-0.09%
2023/05/25	4	35.90	1	36.00	35.80	3	2,268	0.13%
2023/05/23	0	0.00	1	36.10	36.25	-1	2,336	-0.04%
2023/05/17	29	35.88	28	35.45	35.45	1	2,423	0.04%
2023/05/16	0	0.00	4	35.69	35.60	-4	2,424	-0.16%
2023/05/09	0	0.00	0	35.00	34.55	0	2,445	0.00%
2023/05/02	0	0.00	0	35.10	35.00	0	2,619	0.00%
2023/04/28	0	35.15	0	35.15	35.10	0	2,645	0.00%
2023/04/27	1	35.00	0	0.00	34.75	1	2,652	0.04%
2023/04/26	9	33.76	3	34.13	34.40	6	2,646	0.23%
2023/04/25	2	35.05	62	34.47	34.35	-60	2,631	-2.28%
2023/04/24	0	36.13	0	0.00	35.90	0	2,590	0.00%
2023/04/21	0	0.00	1	36.20	36.15	-1	2,575	-0.04%
2023/04/20	7	37.09	2	37.05	37.00	5	2,548	0.20%
2023/04/18	0	38.30	1	38.10	38.05	-1	2,503	-0.04%
2023/04/17	0	0.00	2	38.15	38.15	-2	2,508	-0.08%
2023/04/14	1	38.55	0	0.00	38.45	1	2,479	0.04%
2023/04/12	10	38.90	0	0.00	38.90	10	2,446	0.41%
2023/04/11	0	0.00	1	38.90	39.00	-1	2,438	-0.04%
2023/04/10	4	38.85	0	0.00	38.75	4	2,438	0.16%
2023/04/07	2	39.35	7	39.36	39.40	-5	2,418	-0.21%
2023/04/06	0	38.95	0	0.00	39.55	0	2,410	0.00%
2023/03/30	0	0.00	1	38.80	38.70	-1	2,365	-0.04%
2023/03/29	4	38.80	4	38.55	38.60	0	2,351	0.00%
2023/03/28	40	40.39	7.7	39.58	39.70	32.3	2,267	1.43%
2023/03/27	7	41.16	14	40.89	41.50	-7	2,000	-0.35%
2023/03/24	1	39.20	1	38.65	38.95	0	1,781	0.00%
2023/03/23	0	38.00	3	37.98	38.00	-3	1,716	-0.17%
2023/03/17	0	36.95	0	0.00	36.95	0	1,744	0.00%
2023/03/15	0	0.00	4	37.25	37.00	-4	1,797	-0.22%
2023/03/14	0	37.10	2	37.05	37.00	-2	1,868	-0.11%
2023/03/13	2	36.40	1	37.25	37.30	1	1,963	0.05%
2023/03/10	1	37.50	1	37.55	37.40	0	1,995	0.00%
2023/03/09	2	38.38	2	38.45	38.15	0	2,020	0.00%
2023/03/07	1	38.25	1	38.15	38.15	0	2,013	0.00%
2023/03/06	5	37.45	0	0.00	37.55	5	2,009	0.25%
2023/03/03	20	37.60	5	37.66	37.60	15	2,013	0.75%
2023/03/02	22	38.23	1	38.50	38.45	21	2,013	1.04%
2023/03/01	1	37.00	8	37.16	37.90	-7	2,128	-0.33%
2023/02/24	0	0.00	10.5	37.73	37.60	-10.5	2,191	-0.48%
2023/02/22	7	37.44	1	37.40	37.45	6	2,305	0.26%
2023/02/21	2	38.38	2	38.38	38.45	0	2,324	0.00%
2023/02/20	7	38.87	8	38.78	39.00	-1	2,431	-0.04%
2023/02/17	1	37.60	1	37.70	37.75	0	2,523	0.00%
2023/02/16	0	0.00	2	37.43	37.60	-2	2,620	-0.08%
2023/02/15	2	36.78	1	36.65	36.65	1	2,639	0.04%
2023/02/14	11	37.46	1	37.25	37.05	10	2,649	0.38%
2023/02/13	0	36.65	0	0.00	36.50	0	2,674	0.00%
2023/02/10	3	36.65	2	36.33	36.30	1	2,691	0.04%
2023/02/09	1	37.30	1	37.35	37.25	0	2,688	0.00%
2023/02/06	16	37.15	2	37.10	37.10	14	2,716	0.52%
2023/02/03	0	0.00	6	38.17	37.95	-6	2,713	-0.22%
2023/02/02	0	0.00	2.6	38.39	38.35	-2.6	2,707	-0.10%
2023/01/31	0	0.00	3	36.60	38.00	-3	2,665	-0.11%
2023/01/30	0	0.00	3	36.10	36.35	-3	2,626	-0.11%
2023/01/13	1	34.65	0	0.00	34.30	1	2,642	0.04%
2023/01/11	1	34.95	0	0.00	35.05	1	2,709	0.04%
2023/01/09	0	0.00	2	35.05	35.10	-2	2,749	-0.07%
2023/01/05	0	0.00	1	35.40	34.00	-1	2,815	-0.04%
2022/12/30	0.1	33.65	0	0.00	33.75	0.1	2,863	0.00%
2022/12/29	12	33.50	1	33.80	33.85	11	2,870	0.38%
2022/12/23	2	34.48	2	34.95	34.95	0	2,953	0.00%
2022/12/22	1	35.20	1	35.15	35.00	0	3,008	0.00%
2022/12/21	32.1	34.90	3	35.17	34.70	29.1	3,068	0.95%
2022/12/20	51	35.13	0	0.00	35.10	51	3,112	1.64%
2022/12/19	20	36.00	0	0.00	36.10	20	3,194	0.63%
2022/12/16	100.2	36.27	1	36.30	36.15	99.2	3,214	3.09%
2022/12/15	1	36.85	0	0.00	36.75	1	3,208	0.03%
2022/12/13	2.1	35.98	2	35.90	35.85	0.1	3,212	0.00%
2022/12/12	5	35.45	5	35.86	36.00	0	3,228	0.00%
2022/12/09	0.1	36.05	0	0.00	36.25	0.1	3,227	0.00%
2022/12/08	1	36.75	0	0.00	36.50	1	3,232	0.03%
2022/12/07	4	37.31	2	36.95	36.85	2	3,243	0.06%
2022/12/06	4	38.66	1	37.85	37.85	3	3,268	0.09%
2022/12/05	3	38.77	13	39.11	39.40	-10	3,330	-0.30%
2022/12/02	6	38.21	6	38.29	38.30	0	3,271	0.00%
2022/11/30	0	0.00	1	36.70	36.95	-1	3,250	-0.03%
2022/11/28	1	36.00	3	36.67	36.75	-2	3,316	-0.06%
2022/11/25	2	36.20	3	36.70	36.65	-1	3,316	-0.03%
2022/11/24	5	36.71	4	36.60	36.65	1	3,290	0.03%
2022/11/23	11	37.10	269	37.07	36.60	-258	3,246	-7.95%	大賣/鉅額交易
2022/11/22	5	37.76	4	38.39	38.70	1	3,034	0.03%
2022/11/21	4	37.96	1	37.75	37.60	3	2,956	0.10%
2022/11/18	0	0.00	4	38.43	38.10	-4	2,923	-0.14%
2022/11/17	1	37.70	0	0.00	37.75	1	2,822	0.04%
2022/11/16	2	37.15	5	37.59	37.40	-3	2,798	-0.11%
2022/11/14	13	35.78	16	36.05	36.20	-3	2,624	-0.11%
2022/11/11	1	34.00	1	34.05	34.05	0	2,554	0.00%
2022/11/10	2	34.00	0	0.00	33.85	2	2,585	0.08%
2022/11/09	1	34.05	1	33.90	34.15	0	2,602	0.00%
2022/11/08	1	33.10	0	0.00	33.10	1	2,621	0.04%
2022/11/07	1	33.30	0	0.00	33.30	1	2,663	0.04%
2022/11/04	2	33.25	2	33.48	33.40	0	2,673	0.00%
2022/11/03	0	0.00	2	32.50	32.80	-2	2,673	-0.07%
2022/10/28	4	31.10	4	30.79	30.80	0	2,827	0.00%
2022/10/26	2	30.65	2	30.85	30.75	0	2,872	0.00%
2022/10/25	1	31.00	1	30.75	30.75	0	2,887	0.00%
2022/10/24	3	32.13	3	31.55	31.55	0	2,901	0.00%
2022/10/21	0	0.00	3	31.62	31.40	-3	2,936	-0.10%
2022/10/20	3	31.45	3	31.42	31.25	0	2,974	0.00%
2022/10/19	2	32.35	4	32.28	32.25	-2	2,972	-0.07%
2022/10/18	1	32.15	4	32.30	32.35	-3	3,008	-0.10%
2022/10/17	15	30.95	2	31.30	32.15	13	3,099	0.42%
2022/10/14	21	31.77	2	31.80	31.65	19	3,210	0.59%
2022/10/13	107	31.53	7	30.74	30.50	100	3,314	3.02%	大買/
2022/10/12	77	31.91	27	32.55	32.10	50	3,364	1.49%
2022/10/11	51	32.63	0	0.00	32.55	51	3,409	1.50%
2022/10/07	1	33.95	3	33.88	33.95	-2	3,474	-0.06%
2022/10/06	1	34.50	1	34.45	34.45	0	3,522	0.00%
2022/10/05	5	34.42	5	34.33	34.10	0	3,615	0.00%
2022/10/04	2	33.58	2	33.73	34.00	0	3,647	0.00%
2022/10/03	33	32.83	4	33.09	33.45	29	3,676	0.79%
2022/09/30	50	32.09	13	32.04	33.60	37	3,801	0.97%
2022/09/29	3	32.62	6	32.91	32.55	-3	3,888	-0.08%
2022/09/28	25	32.07	5	32.15	31.60	20	3,954	0.51%
2022/09/27	0	0.00	6	33.06	33.40	-6	4,109	-0.15%
2022/09/26	9	33.75	338	33.56	32.50	-329	4,227	-7.78%	大賣/鉅額交易
2022/09/23	2	35.75	3	35.80	36.00	-1	4,334	-0.02%
2022/09/22	1	36.00	2	36.43	36.45	-1	4,518	-0.02%
2022/09/21	3	36.60	2	36.35	36.65	1	4,602	0.02%
2022/09/19	2	36.35	2	36.38	36.45	0	4,946	0.00%
2022/09/16	8	36.87	4	37.14	37.05	4	5,434	0.07%
2022/09/15	4	37.00	2	36.70	36.70	2	5,680	0.04%
2022/09/14	3	36.30	2	36.25	37.30	1	5,910	0.02%
2022/09/13	11	38.04	8	37.87	37.50	3	6,074	0.05%
2022/09/12	8	38.96	17	39.04	38.40	-9	6,270	-0.14%
2022/09/08	2	36.35	2	36.20	36.40	0	6,348	0.00%
2022/09/07	4	35.79	30	35.58	35.60	-26	6,623	-0.39%
2022/09/06	5	36.79	2	36.20	36.20	3	6,747	0.04%
2022/09/05	10	37.50	8	37.08	37.15	2	6,876	0.03%
2022/09/02	8	38.12	1	38.30	38.50	7	7,001	0.10%
2022/09/01	2	38.90	2	38.75	38.75	0	7,237	0.00%
2022/08/31	1	38.95	15	39.24	39.30	-14	7,731	-0.18%
2022/08/30	0	0.00	1	39.10	39.10	-1	7,886	-0.01%
2022/08/29	3	38.55	3	38.70	38.60	0	8,184	0.00%
2022/08/26	3	40.07	11	40.16	39.80	-8	8,492	-0.09%
2022/08/24	12	39.54	3	39.52	39.40	9	10,137	0.09%
2022/08/23	3	39.47	2	39.70	39.75	1	11,077	0.01%
2022/08/22	7	40.29	7	40.12	40.10	0	11,237	0.00%
2022/08/19	4	41.85	6	42.06	41.60	-2	11,193	-0.02%
2022/08/18	1	41.35	1	41.20	41.35	0	11,158	0.00%
2022/08/17	1	40.45	4	41.14	41.60	-3	11,152	-0.03%
2022/08/16	3	40.80	9	41.20	40.70	-6	11,130	-0.05%
2022/08/15	7	40.92	14	40.90	40.80	-7	11,143	-0.06%
2022/08/12	1	40.95	3	40.70	41.20	-2	11,166	-0.02%
2022/08/11	0	0.00	6	39.72	39.70	-6	11,140	-0.05%
2022/08/10	4	39.03	1	39.00	38.90	3	11,184	0.03%
2022/08/09	4	39.60	7	39.84	39.65	-3	11,203	-0.03%
2022/08/08	3	39.27	3	40.07	40.05	0	11,223	0.00%
2022/08/05	8	39.81	0	0.00	39.85	8	11,343	0.07%
2022/08/04	7	38.56	9	38.69	39.10	-2	11,348	-0.02%
2022/08/03	3	39.03	2	39.63	38.75	1	11,312	0.01%
2022/08/02	6	39.27	13	39.32	39.20	-7	11,308	-0.06%
2022/08/01	1	40.65	0	0.00	40.70	1	11,288	0.01%
2022/07/29	0	0.00	1	41.05	41.15	-1	11,289	-0.01%
2022/07/28	4	40.58	14	40.71	40.30	-10	11,278	-0.09%
2022/07/27	2	40.35	2	40.80	40.85	0	11,250	0.00%
2022/07/26	9	41.64	29	41.08	41.10	-20	11,223	-0.18%
2022/07/25	5	41.94	4	42.06	41.80	1	11,202	0.01%
2022/07/22	16	42.93	38	42.89	42.40	-22	11,193	-0.20%
2022/07/21	27	42.45	4	42.35	43.45	23	11,161	0.21%
2022/07/20	6	44.28	3	44.38	44.40	3	11,102	0.03%
2022/07/19	6	44.15	6.2	43.85	43.80	-0.2	11,091	0.00%
2022/07/18	1	43.25	21	42.93	43.25	-20	11,075	-0.18%
2022/07/15	6	41.73	2	42.08	41.85	4	11,042	0.04%
2022/07/14	4	40.80	1	41.20	41.65	3	11,009	0.03%
2022/07/13	6	41.17	6	41.38	40.80	0	11,000	0.00%
2022/07/12	4	39.69	7	39.96	40.45	-3	10,947	-0.03%
2022/07/11	0	0.00	2	40.60	40.55	-2	10,942	-0.02%
2022/07/08	12.1	40.84	52	40.68	40.85	-39.9	10,944	-0.36%
2022/07/07	5	39.02	3	39.75	40.05	2	10,860	0.02%
2022/07/06	28	39.09	4	39.66	39.05	24	10,826	0.22%
2022/07/05	20	40.42	9.1	40.76	40.20	11	10,868	0.10%
2022/07/04	13	39.15	11	39.42	38.85	2	10,705	0.02%
2022/07/01	49	40.85	29	41.58	39.90	20	10,667	0.19%
2022/06/30	24	43.44	18	43.19	42.70	6	10,524	0.06%
2022/06/29	12	46.40	4	46.21	46.15	8	10,373	0.08%
2022/06/28	6	47.58	26	47.83	47.10	-20	10,326	-0.19%
2022/06/27	6	48.90	12	49.07	48.65	-6	10,273	-0.06%
2022/06/24	54	48.90	38	48.86	48.80	16	10,231	0.16%
2022/06/23	15	47.45	9	47.33	48.50	6	9,794	0.06%
2022/06/22	24	47.86	5	47.97	46.75	19	9,687	0.20%
2022/06/21	12	48.35	7	47.89	48.60	5	9,599	0.05%
2022/06/20	8	46.60	9	46.79	45.80	-1	9,709	-0.01%
2022/06/17	15	46.19	19	46.39	46.80	-4	9,488	-0.04%
2022/06/16	21	48.65	13	48.57	47.15	8	9,363	0.09%
2022/06/15	13	47.47	8	47.59	47.35	5	9,158	0.05%
2022/06/14	5	47.02	7.5	47.54	48.40	-2.5	9,169	-0.03%
2022/06/13	13	48.64	7.5	48.52	48.10	5.5	9,114	0.06%
2022/06/10	31	49.95	11	50.38	50.60	20	9,056	0.22%
2022/06/09	8.1	50.40	7	50.97	50.50	1.1	8,894	0.01%
2022/06/08	4	48.84	2	48.75	48.70	2	8,469	0.02%
2022/06/07	12	48.80	9	48.76	48.80	3	8,479	0.04%
2022/06/06	68	50.26	14	50.36	50.00	54	8,288	0.65%
2022/06/02	33	51.05	23.1	51.19	50.60	9.9	8,129	0.12%
2022/06/01	55.1	50.18	30	50.21	50.00	25.1	7,600	0.33%
2022/05/31	48	48.73	38	48.83	50.30	10	6,714	0.15%
2022/05/30	14.3	45.44	7	45.03	45.80	7.3	5,834	0.12%
2022/05/24	1	42.50	0	0.00	42.45	1	6,230	0.02%
2022/05/23	2	43.60	0	0.00	43.55	2	6,396	0.03%
2022/05/20	2	43.90	0	0.00	44.05	2	6,548	0.03%
2022/05/18	2	43.58	1.6	44.24	43.50	0.4	6,682	0.01%
2022/05/13	3	42.17	10	42.93	41.95	-7	6,828	-0.10%
2022/05/12	1	40.85	0	0.00	39.65	1	6,808	0.01%
2022/05/11	0	0.00	1	41.20	40.85	-1	6,905	-0.01%
2022/05/09	1	41.00	19.4	40.86	40.75	-18.4	7,344	-0.25%
2022/05/06	5	41.77	1	42.00	42.25	4	7,460	0.05%
2022/05/05	14	42.95	0	0.00	42.65	14	7,665	0.18%
2022/05/03	1	41.85	1	42.10	41.95	0	8,044	0.00%
2022/04/29	2	42.20	7	41.96	41.55	-5	8,241	-0.06%
2022/04/28	11.1	41.36	0	0.00	42.20	11.1	8,432	0.13%
2022/04/27	3	41.85	1	40.90	41.85	2	8,699	0.02%
2022/04/26	0.2	42.50	0	0.00	42.25	0.2	8,838	0.00%
2022/04/25	1	42.15	2	42.23	42.10	-1	9,042	-0.01%
2022/04/22	4	44.01	17	43.79	43.55	-13	9,409	-0.14%
2022/04/21	3	45.75	2	45.80	45.45	1	9,586	0.01%
2022/04/20	11	46.22	10	46.00	46.35	1	9,805	0.01%
2022/04/19	1	46.15	1	45.60	45.50	0	10,088	0.00%
2022/04/18	2	45.48	1	45.45	45.30	1	10,580	0.01%
2022/04/15	2	46.30	5	45.60	45.50	-3	10,885	-0.03%
2022/04/14	3	47.05	0	0.00	47.00	3	11,347	0.03%
2022/04/13	1	46.45	20	46.65	47.05	-19	11,752	-0.16%
2022/04/12	19	45.59	6	45.86	45.75	13	12,277	0.11%
2022/04/11	13	46.92	10	46.18	45.75	3	13,037	0.02%
2022/04/08	3	48.07	4	48.50	48.00	-1	13,488	-0.01%
2022/04/07	2	49.00	0	0.00	48.15	2	14,407	0.01%
2022/04/06	1	49.50	14	49.91	49.65	-13	15,531	-0.08%
2022/04/01	26	50.55	0	0.00	50.40	26	16,793	0.15%
2022/03/31	2	51.50	0	0.00	51.30	2	19,660	0.01%
2022/03/30	9	52.72	5	52.70	52.00	4	20,665	0.02%
2022/03/29	25	52.95	20	53.04	53.00	5	21,925	0.02%
2022/03/28	21	51.20	1	51.20	51.90	20	22,116	0.09%
2022/03/25	3	51.97	32	52.39	52.40	-29	22,363	-0.13%
2022/03/24	99	50.79	3	51.10	51.10	96	22,424	0.43%
2022/03/23	10	52.33	51	52.89	52.40	-41	22,703	-0.18%
2022/03/22	4	50.73	0	0.00	51.10	4	22,945	0.02%
2022/03/21	3	51.47	35	51.50	51.10	-32	24,027	-0.13%
2022/03/18	12	50.85	8	51.30	51.60	4	25,459	0.02%
2022/03/17	5	49.93	30	50.18	50.50	-25	26,729	-0.09%
2022/03/15	55	48.44	10	48.29	47.80	45	27,012	0.17%
2022/03/14	6	50.16	46	50.10	50.00	-40	27,261	-0.15%
2022/03/11	7	49.34	2	49.45	49.60	5	27,802	0.02%
2022/03/10	1	49.95	45.6	50.10	50.50	-44.6	28,360	-0.16%
2022/03/09	1	49.90	1	49.25	49.60	0	28,893	0.00%
2022/03/08	3	49.90	2.3	50.74	49.10	0.7	30,203	0.00%
2022/03/07	14	50.09	15	51.10	50.40	-1	30,733	0.00%
2022/03/04	11	52.53	6	52.75	52.40	5	31,520	0.02%
2022/03/03	1	54.20	13	53.40	53.80	-12	32,830	-0.04%
2022/03/02	3	53.33	5	53.58	53.70	-2	33,938	-0.01%
2022/03/01	0	0.00	30	53.50	53.40	-30	35,137	-0.09%
2022/02/25	50	52.69	14	52.36	52.30	36	37,255	0.10%
2022/02/24	21	54.02	9	53.32	52.60	12	40,766	0.03%
2022/02/23	14	56.59	1	56.00	56.60	13	42,878	0.03%
2022/02/22	11	54.61	11	54.91	54.80	0	43,918	0.00%
2022/02/21	8	56.43	7	56.33	56.40	1	45,811	0.00%
2022/02/18	7.3	56.36	7	56.81	57.20	0.3	46,154	0.00%
2022/02/17	3	57.77	9	58.13	57.50	-6	46,513	-0.01%
2022/02/16	12	58.48	2	58.15	58.00	10	47,318	0.02%
2022/02/15	2	58.20	1	58.40	57.30	1	47,641	0.00%
2022/02/14	4.1	58.07	3	57.27	57.20	1.1	47,884	0.00%
2022/02/11	3	59.80	3	60.70	60.50	0	48,076	0.00%
2022/02/10	6	60.72	2	60.75	59.80	4	48,477	0.01%
2022/02/09	6.1	60.08	2	60.55	60.80	4.1	48,567	0.01%
2022/02/08	14	59.71	7	59.61	59.70	7	48,745	0.01%
2022/02/07	4	57.88	7	59.23	60.00	-3	49,269	-0.01%
2022/01/26	4	58.28	1.4	58.72	58.40	2.6	49,721	0.01%
2022/01/25	6	59.60	1	59.00	58.70	5	50,911	0.01%
2022/01/24	4	60.13	6	60.00	61.00	-2	51,498	0.00%
2022/01/21	35	60.65	10	60.27	59.80	25	52,429	0.05%
2022/01/20	34	61.50	37	62.01	62.00	-3	53,055	-0.01%
2022/01/19	9	61.26	11	61.66	61.00	-2	53,683	0.00%
2022/01/18	23	62.26	4	62.03	61.60	19	54,666	0.03%
2022/01/17	11.1	63.31	6	63.52	63.20	5.1	55,207	0.01%
2022/01/14	9	61.68	9	61.31	61.40	0	55,154	0.00%
2022/01/13	137	63.12	132	61.76	61.60	5	55,372	0.01%	大買/大賣/
2022/01/12	28	63.26	20	63.33	62.80	8	55,322	0.01%
2022/01/11	84.5	64.58	21	63.44	63.40	63.5	55,071	0.12%
2022/01/10	35	66.38	37	66.06	66.50	-2	54,632	0.00%
2022/01/07	43	67.34	27	66.14	65.50	16	54,392	0.03%
2022/01/06	18	68.71	36.1	68.34	69.00	-18.1	53,960	-0.03%
2022/01/05	19.5	69.01	25.4	68.91	68.50	-5.9	53,581	-0.01%
2022/01/04	44	72.06	53	71.75	70.30	-9	53,064	-0.02%
2022/01/03	26	71.03	7.2	70.90	70.50	18.8	52,246	0.04%
2021/12/30	35.2	71.49	42.4	71.22	71.10	-7.2	51,688	-0.01%
2021/12/29	81.1	76.67	83.5	75.85	74.60	-2.5	50,773	0.00%
2021/12/28	44.3	78.26	29.8	78.45	78.80	14.4	49,592	0.03%
2021/12/27	161.5	76.97	106	77.31	79.40	55.5	48,366	0.11%	大買/大賣/
2021/12/24	32	70.61	92.4	72.03	73.20	-60.4	45,544	-0.13%
2021/12/23	37	65.81	181.4	66.38	66.60	-144.4	44,612	-0.32%	大賣/鉅額交易
2021/12/22	191	61.35	178	61.77	60.60	13	43,443	0.03%	大買/大賣/
2021/12/21	7	60.64	30	60.54	60.70	-23	43,194	-0.05%
2021/12/20	11	60.05	4	59.90	59.50	7	43,139	0.02%
2021/12/17	18	60.88	36	60.37	59.90	-18	43,014	-0.04%
2021/12/16	222	60.96	218	61.33	60.80	4	42,667	0.01%	大買/大賣/
2021/12/15	122	60.51	205	60.41	60.20	-83	42,222	-0.20%	大買/大賣/
2021/12/14	207	61.36	170	60.45	58.80	37	41,165	0.09%	大買/大賣/
2021/12/13	52	61.90	147	62.18	65.10	-95	39,739	-0.24%	大賣/
2021/12/10	7	58.00	10	58.90	59.20	-3	38,546	-0.01%
2021/12/09	15	58.25	27.8	58.11	58.40	-12.8	38,445	-0.03%
2021/12/08	22	57.70	28	57.98	57.80	-6	38,359	-0.02%
2021/12/07	99.5	58.59	38	59.15	57.30	61.5	38,225	0.16%
2021/12/06	79	60.47	67	60.38	60.10	12	38,178	0.03%
2021/12/03	217	59.82	173	60.27	58.80	44	38,406	0.11%	大買/大賣/
2021/12/02	245	59.73	222	61.29	58.90	23	38,061	0.06%	大買/大賣/
2021/12/01	27	59.04	30	59.61	59.30	-3	37,228	-0.01%
2021/11/30	168	59.25	139	60.05	58.40	29	36,781	0.08%	大買/大賣/
2021/11/29	112	57.09	76.9	57.57	58.10	35.1	36,132	0.10%	大買/
2021/11/26	112	57.95	143.3	57.32	56.20	-31.3	35,381	-0.09%	大買/大賣/
2021/11/25	177.2	61.05	157	61.03	59.80	20.2	34,391	0.06%	大買/大賣/
2021/11/24	528.3	59.41	413	60.15	59.90	115.3	33,367	0.35%	大買/大賣/鉅額交易
2021/11/23	117.7	60.70	125.9	62.09	58.00	-8.3	31,285	-0.03%	大買/大賣/
2021/11/22	217.4	58.35	120.3	59.01	60.20	97.1	27,831	0.35%	大買/大賣/
2021/11/19	163	52.23	358.3	53.40	55.90	-195.3	25,730	-0.76%	大買/大賣/鉅額交易
2021/11/18	139.8	51.64	145	51.71	50.90	-5.2	24,571	-0.02%	大買/大賣/
2021/11/17	138	46.61	162	48.76	48.95	-24	22,569	-0.11%	大買/大賣/
2021/11/16	24	44.02	5	44.06	44.50	19	22,202	0.09%
2021/11/15	47	44.94	48	45.13	45.00	-1	21,760	0.00%
2021/11/12	28	43.14	32	43.25	42.50	-4	20,994	-0.02%
2021/11/11	30	42.34	5	42.32	41.90	25	20,704	0.12%
2021/11/10	14	41.97	24.8	42.51	42.30	-10.8	20,562	-0.05%
2021/11/09	102	43.82	117.6	44.09	43.05	-15.6	20,345	-0.08%	大買/大賣/
2021/11/08	7	43.28	16	43.21	43.30	-9	19,935	-0.05%
2021/11/05	11	43.14	4	43.74	44.25	7	19,840	0.04%
2021/11/04	28	45.12	14.1	45.36	44.05	13.9	19,551	0.07%
2021/11/03	46	44.88	159	45.18	44.05	-113	19,115	-0.59%	大賣/鉅額交易
2021/11/02	159.4	46.82	39	46.82	46.00	120.4	18,691	0.64%	大買/鉅額交易
2021/11/01	13.1	45.03	19.1	46.99	47.15	-6	17,461	-0.03%
2021/10/29	145.5	42.98	118	42.19	42.90	27.5	17,005	0.16%	大買/大賣/
2021/10/28	5	41.44	58	42.47	43.30	-53	16,930	-0.31%
2021/10/27	10.7	39.96	24.9	40.75	41.50	-14.2	16,440	-0.09%
2021/10/26	54.1	39.10	82.2	40.05	39.35	-28.1	15,907	-0.18%
2021/10/25	24.6	36.63	65.4	36.36	37.20	-40.9	15,100	-0.27%
2021/10/22	7	34.46	58	34.89	35.00	-51	14,817	-0.34%
2021/10/21	3	34.33	20	33.97	34.35	-17	15,629	-0.11%
2021/10/20	3	32.10	11.2	33.25	33.15	-8.2	16,319	-0.05%
2021/10/19	1	32.10	1	32.15	32.10	0	17,313	0.00%
2021/10/18	5	31.30	43.3	31.32	31.60	-38.3	17,486	-0.22%
2021/10/15	1	31.20	54	31.60	31.70	-53	17,672	-0.30%
2021/10/14	13	29.51	3	30.00	30.65	10	17,911	0.06%
2021/10/13	37	29.99	3	29.87	29.75	34	18,245	0.19%
2021/10/12	1	30.70	3	30.50	30.50	-2	18,708	-0.01%
2021/10/08	6	31.43	21	31.29	31.40	-15	18,897	-0.08%
2021/10/07	20	31.75	0	0.00	31.75	20	19,261	0.10%
2021/10/06	16	31.21	0	0.00	30.85	16	19,944	0.08%
2021/10/05	2	29.80	2	30.78	31.20	0	21,018	0.00%
2021/10/04	5	31.03	5	31.05	30.60	0	21,183	0.00%
2021/10/01	5	31.11	5	31.24	31.00	0	21,362	0.00%
2021/09/30	6	32.19	17	32.33	32.45	-11	21,454	-0.05%
2021/09/29	7	33.19	4	32.93	32.70	3	21,726	0.01%
2021/09/28	6	34.48	7	34.49	34.40	-1	22,125	0.00%
2021/09/27	9	34.77	3	34.85	35.15	6	22,318	0.03%
2021/09/24	36	33.63	4	33.68	33.60	32	22,235	0.14%
2021/09/23	7	33.66	3	33.72	33.65	4	22,170	0.02%
2021/09/22	4	33.38	6	33.53	33.80	-2	22,122	-0.01%
2021/09/17	2	34.18	9	34.06	34.15	-7	22,064	-0.03%
2021/09/16	3	34.08	5	34.31	34.05	-2	22,044	-0.01%
2021/09/15	11	33.98	0	0.00	34.60	11	22,044	0.05%
2021/09/14	7	34.60	9	34.49	34.25	-2	22,006	-0.01%
2021/09/13	43	35.31	9	35.36	35.00	34	21,963	0.15%
2021/09/10	1	35.45	3	35.20	35.05	-2	21,796	-0.01%
2021/09/09	25	34.92	6	34.98	35.10	19	21,640	0.09%
2021/09/08	19	34.64	53	35.93	35.80	-34	21,064	-0.16%
2021/09/07	35	34.77	15	34.14	34.50	20	20,233	0.10%
2021/09/06	11.8	35.58	18	35.88	35.70	-6.2	19,932	-0.03%
2021/09/03	8	34.76	3	34.73	34.60	5	19,723	0.03%
2021/09/02	48	34.40	43	35.39	35.05	5	19,553	0.03%
2021/09/01	40.6	35.18	72.8	35.14	35.05	-32.2	19,291	-0.17%
2021/08/31	6.1	34.30	4	34.58	34.90	2.1	18,676	0.01%
2021/08/30	3	34.88	3	34.93	34.95	0	18,520	0.00%
2021/08/27	1	33.85	63.7	34.14	34.20	-62.7	18,296	-0.34%
2021/08/26	11	33.23	15	33.73	33.95	-4	18,220	-0.02%
2021/08/25	24	33.45	11.5	33.44	33.30	12.5	18,089	0.07%
2021/08/24	19	31.96	2	32.05	32.10	17	17,832	0.10%
2021/08/23	0.6	31.80	0	0.00	32.00	0.6	17,822	0.00%
2021/08/20	7	30.81	3	30.87	30.80	4	18,063	0.02%
2021/08/18	31	30.86	5	30.82	31.45	26	17,955	0.14%
2021/08/17	3	31.52	5	30.91	30.20	-2	17,881	-0.01%
2021/08/16	1	31.30	2.8	31.28	31.50	-1.8	17,755	-0.01%
2021/08/13	11	31.31	2	31.05	30.90	9	17,571	0.05%
2021/08/12	21	32.15	0	0.00	32.25	21	17,435	0.12%
2021/08/11	20	32.12	12	31.60	31.50	8	17,353	0.05%
2021/08/10	25	32.59	7	32.86	32.70	18	17,194	0.10%
2021/08/09	36.2	33.15	5	33.07	32.90	31.2	17,162	0.18%
2021/08/06	32.1	34.56	18	35.20	34.20	14.1	16,985	0.08%
2021/08/05	103.3	35.05	96	35.22	35.35	7.3	16,826	0.04%	大買/
2021/08/04	15.2	35.22	6	34.97	35.20	9.2	16,783	0.05%
2021/08/03	56.1	35.12	58	35.54	35.25	-1.9	16,579	-0.01%
2021/08/02	12.7	33.45	12	33.08	33.95	0.7	15,619	0.00%
2021/07/30	48	32.97	54	32.28	31.90	-6	15,409	-0.04%
2021/07/29	9.1	33.28	7	33.51	33.20	2.1	15,081	0.01%
2021/07/28	11.3	33.11	17	32.45	33.10	-5.7	14,744	-0.04%
2021/07/27	77.2	35.45	46	35.82	34.50	31.2	14,372	0.22%
2021/07/26	86	35.17	22	36.44	36.85	64	13,250	0.48%
2021/07/23	71	33.85	64.6	33.92	33.50	6.4	12,168	0.05%
2021/07/22	0	0.00	18	32.55	32.25	-18	11,089	-0.16%
2021/07/21	5	31.70	1	32.60	31.80	4	10,951	0.04%
2021/07/20	7	31.58	2.6	31.88	31.60	4.4	10,773	0.04%
2021/07/19	13	32.63	3	32.88	32.85	10	10,488	0.10%
2021/07/16	13	32.31	45	33.03	33.50	-32	10,219	-0.31%
2021/07/15	35	31.81	4	31.60	32.20	31	9,787	0.32%
2021/07/14	25	31.57	31	31.35	31.85	-6	9,616	-0.06%
2021/07/13	88	31.35	122	31.07	30.60	-34	9,333	-0.36%	大賣/
2021/07/12	195.5	31.00	120.6	31.28	32.70	75	8,683	0.86%	大買/大賣/
2021/07/09	2	29.50	102.7	29.16	29.75	-100.7	7,700	-1.31%	大賣/
2021/07/08	63	29.59	80	29.21	29.15	-17	7,673	-0.22%
2021/07/07	2	28.83	6	29.13	28.65	-4	7,633	-0.05%
2021/07/06	37	28.79	65	28.85	28.70	-28	7,628	-0.37%
2021/07/05	46	28.49	85	28.60	29.60	-39	8,143	-0.48%
2021/07/02	30	27.16	37	27.04	27.10	-7	8,141	-0.09%
2021/07/01	57	26.39	47	26.50	26.85	10	8,055	0.12%
2021/06/30	13	25.57	0	0.00	25.55	13	8,003	0.16%
2021/06/29	15	25.57	15	25.74	25.55	0	8,133	0.00%
2021/06/28	16	25.59	2.3	25.56	25.80	13.7	8,426	0.16%
2021/06/25	3	25.38	21	25.39	25.30	-18	8,628	-0.21%
2021/06/24	8	24.97	12	25.14	25.15	-4	8,691	-0.05%
2021/06/23	4.3	26.00	51	26.14	26.45	-46.7	8,696	-0.54%
2021/06/22	43	25.90	64	25.70	25.75	-21	9,034	-0.23%
2021/06/21	0	0.00	5	25.75	25.80	-5	9,128	-0.05%
2021/06/18	22.2	25.90	22	25.80	25.55	0.2	9,212	0.00%
2021/06/16	0	0.00	1	25.40	25.55	-1	9,866	-0.01%
2021/06/15	5	25.50	10	25.65	25.30	-5	10,129	-0.05%
2021/06/11	30	25.49	7	25.37	25.25	23	10,181	0.23%
2021/06/10	2	27.40	22	27.48	27.60	-20	9,897	-0.20%
2021/06/09	1	27.10	24	27.19	27.10	-23	9,890	-0.23%
2021/06/08	0	0.00	80	26.97	27.05	-80	9,974	-0.80%
2021/06/07	26	26.85	8	26.95	26.90	18	10,093	0.18%
2021/06/04	2	26.93	4	26.88	26.90	-2	10,082	-0.02%
2021/06/03	6	27.03	6	27.40	26.80	0	10,107	0.00%
2021/06/02	0.6	27.00	31	27.24	27.20	-30.4	10,094	-0.30%
2021/06/01	4	26.98	0	0.00	26.95	4	10,036	0.04%
2021/05/31	2	27.00	5	27.06	26.90	-3	10,033	-0.03%
2021/05/28	41	26.79	52	26.65	27.15	-11	10,001	-0.11%
2021/05/27	1	25.45	1	25.70	25.70	0	9,780	0.00%
2021/05/26	9	25.73	40	25.64	25.70	-31	9,824	-0.32%
2021/05/25	4	25.53	19	25.53	25.35	-15	9,895	-0.15%
2021/05/24	21	24.99	9	25.11	25.20	12	10,065	0.12%
2021/05/21	3	24.75	2	24.75	24.60	1	10,132	0.01%
2021/05/20	13	24.46	23	24.44	24.20	-10	10,250	-0.10%
2021/05/19	3	24.00	13	24.16	24.45	-10	10,338	-0.10%
2021/05/18	5	23.50	6	24.02	24.15	-1	10,530	-0.01%
2021/05/17	9	22.25	9	22.61	22.40	0	10,595	0.00%
2021/05/14	4	24.31	5	24.90	24.00	-1	10,546	-0.01%
2021/05/13	22	23.42	125.5	24.24	24.20	-103.5	10,585	-0.98%	大賣/鉅額交易
2021/05/12	32	24.77	10.1	25.43	24.70	21.9	10,569	0.21%
2021/05/11	13	26.89	1	27.00	26.55	12	10,587	0.11%
2021/05/10	3	27.98	21	27.91	27.90	-18	10,513	-0.17%
2021/05/07	126	27.46	22	27.27	27.35	104	10,485	0.99%	大買/鉅額交易
2021/05/06	5	25.85	107.5	26.21	25.85	-102.5	10,462	-0.98%	大賣/鉅額交易
2021/05/05	16	25.88	14	25.74	25.50	2	10,442	0.02%
2021/05/04	64	25.40	30	25.48	25.60	34	10,514	0.32%
2021/05/03	47	27.28	5	27.62	26.90	42	10,491	0.40%
2021/04/29	4	28.28	81	28.58	28.15	-77	10,423	-0.74%
2021/04/28	5	28.45	46	28.77	28.60	-41	10,438	-0.39%
2021/04/27	46	28.16	3	28.10	28.20	43	10,458	0.41%
2021/04/26	0	0.00	91	28.61	28.65	-91	10,405	-0.87%
2021/04/23	10	27.72	68	27.70	27.70	-58	10,388	-0.56%
2021/04/22	5	28.51	25	27.71	27.60	-20	10,447	-0.19%
2021/04/21	17	28.34	23	28.33	28.30	-6	10,542	-0.06%
2021/04/20	20	28.71	20	28.80	28.65	0	10,545	0.00%
2021/04/19	20	28.50	31.2	28.63	28.50	-11.2	10,572	-0.11%
2021/04/16	33	28.13	12	28.18	28.25	21	10,665	0.20%
2021/04/15	10	27.75	29	27.75	27.70	-19	10,711	-0.18%
2021/04/14	33.1	28.26	15	28.34	27.90	18.1	10,749	0.17%
2021/04/13	25	29.45	42	29.54	28.70	-17	10,927	-0.16%
2021/04/12	41	30.05	41	29.73	29.75	0	11,308	0.00%
2021/04/09	200	31.13	113.1	30.07	29.60	86.9	11,947	0.73%	大買/大賣/
2021/04/08	103	29.63	40.3	29.93	30.90	62.7	12,027	0.52%	大買/
2021/04/07	24	27.74	45	28.01	28.10	-21	11,542	-0.18%
2021/04/06	11	27.38	2	27.30	27.35	9	11,432	0.08%
2021/04/01	21	26.67	66	26.99	27.05	-45	11,418	-0.39%
2021/03/31	131.1	27.05	245	26.80	26.70	-113.9	11,300	-1.01%	大買/大賣/鉅額交易
2021/03/30	55	27.89	13	27.99	27.95	42	11,016	0.38%
2021/03/29	12	27.38	100	27.45	27.30	-88	10,850	-0.81%
2021/03/26	24	27.29	14	27.18	27.25	10	10,830	0.09%
2021/03/25	42	27.42	48.5	27.80	27.20	-6.5	10,817	-0.06%
2021/03/24	1	27.10	28	27.03	27.45	-27	10,479	-0.26%
2021/03/23	14.3	26.55	3	26.53	26.85	11.3	10,356	0.11%
2021/03/22	28	27.14	3	27.33	26.75	25	10,288	0.24%
2021/03/19	10	27.00	17.2	27.21	27.20	-7.2	10,123	-0.07%
2021/03/18	4	26.38	13	26.43	26.50	-9	9,739	-0.09%
2021/03/17	0	0.00	4	25.99	26.10	-4	9,588	-0.04%
2021/03/16	6	25.89	0	0.00	25.70	6	9,729	0.06%
2021/03/15	50	25.60	3	25.60	25.90	47	9,881	0.48%
2021/03/11	2	25.65	5	25.36	25.70	-3	9,966	-0.03%
2021/03/10	4	24.53	0	0.00	24.60	4	9,989	0.04%
2021/03/09	26	24.04	0	0.00	24.55	26	10,186	0.26%
2021/03/08	50	24.37	4	24.64	24.35	46	10,719	0.43%
2021/03/05	17	24.61	4	24.65	24.65	13	11,068	0.12%
2021/03/04	11	24.76	2	24.70	24.95	9	11,414	0.08%
2021/03/03	5	24.50	5	24.95	24.95	0	11,482	0.00%
2021/03/02	40	24.75	5	24.74	24.60	35	11,645	0.30%
2021/02/26	4	25.30	11	25.10	25.30	-7	11,756	-0.06%
2021/02/25	75	25.30	12	25.27	25.25	63	11,837	0.53%
2021/02/24	206	25.76	6	25.88	25.40	200	11,988	1.67%	大買/鉅額交易
2021/02/23	33	25.93	13	25.88	26.35	20	11,981	0.17%
2021/02/22	52	25.75	6	26.13	26.15	46	12,074	0.38%
2021/02/19	58	25.61	2	25.65	25.70	56	12,055	0.46%
2021/02/18	57	26.37	21.1	26.84	26.25	35.9	12,131	0.30%
2021/02/17	6	26.00	7	26.15	26.05	-1	12,121	-0.01%
2021/02/05	0	0.00	7	25.71	25.60	-7	12,578	-0.06%
2021/02/04	2	25.95	12	25.95	25.95	-10	12,680	-0.08%
2021/02/03	0	0.00	10	25.60	25.45	-10	12,924	-0.08%
2021/02/02	0	0.00	73	25.73	25.45	-73	13,386	-0.55%
2021/02/01	11	24.66	1	24.65	24.85	10	14,406	0.07%
2021/01/29	3	25.17	4	25.24	25.15	-1	14,806	-0.01%
2021/01/28	29	24.85	81	25.31	25.15	-52	14,904	-0.35%
2021/01/27	33	24.61	0	0.00	24.85	33	15,139	0.22%
2021/01/26	8	24.84	44	25.44	24.80	-36	15,196	-0.24%
2021/01/25	2	24.90	70	24.90	24.85	-68	15,185	-0.45%
2021/01/22	5	23.37	4	23.85	23.95	1	15,139	0.01%
2021/01/21	1	24.00	1	24.10	23.35	0	15,182	0.00%
2021/01/20	62	23.25	10	23.25	23.05	52	15,175	0.34%
2021/01/18	27	23.52	44	23.59	23.75	-17	15,108	-0.11%
2021/01/15	54	24.11	2	24.05	24.05	52	15,123	0.34%
2021/01/14	86	24.35	37	24.47	24.80	49	15,096	0.32%
2021/01/13	12	24.64	2	24.65	24.70	10	15,049	0.07%
2021/01/12	7	24.83	6	25.38	24.75	1	15,234	0.01%
2021/01/11	12	24.38	20	24.84	25.20	-8	15,393	-0.05%
2021/01/08	29	23.91	4	23.90	23.90	25	15,538	0.16%
2021/01/07	91	24.06	26	24.35	24.30	65	15,576	0.42%
2021/01/06	152	24.65	51.3	24.91	24.45	100.7	15,510	0.65%	大買/
2021/01/05	62	26.07	31.7	25.97	25.75	30.3	15,273	0.20%
2021/01/04	49	27.99	59	28.11	27.80	-10	14,962	-0.07%
2020/12/31	84	27.69	131	27.53	27.50	-47	14,568	-0.32%	大賣/
2020/12/30	0	0.00	3	26.08	26.10	-3	14,136	-0.02%
2020/12/29	12	26.35	13	26.08	25.90	-1	14,326	-0.01%
2020/12/28	0	0.00	1	26.00	26.10	-1	14,586	-0.01%
2020/12/25	10	25.40	2	25.45	25.40	8	14,543	0.06%
2020/12/23	5	24.90	5	25.45	25.45	0	14,752	0.00%
2020/12/22	0	0.00	2	25.40	24.65	-2	15,000	-0.01%
2020/12/21	2	25.15	27	25.16	25.20	-25	15,175	-0.16%
2020/12/18	8	25.29	7	25.36	25.25	1	15,504	0.01%
2020/12/17	23	25.88	63	25.73	25.75	-40	15,653	-0.26%
2020/12/16	3	25.87	0	0.00	25.70	3	15,755	0.02%
2020/12/15	27	25.41	10	25.85	25.30	17	15,938	0.11%
2020/12/14	1	25.65	1.4	25.43	25.45	-0.4	16,493	0.00%
2020/12/11	20	25.36	6	25.38	25.35	14	17,086	0.08%
2020/12/10	23	26.72	16	26.32	26.20	7	17,026	0.04%
2020/12/09	8	26.80	91	26.78	26.80	-83	16,917	-0.49%
2020/12/08	7	26.26	15	26.25	26.30	-8	16,901	-0.05%
2020/12/07	4	26.01	36	25.90	25.75	-32	17,114	-0.19%
2020/12/04	19	25.78	0	0.00	25.65	19	17,178	0.11%
2020/12/03	5	25.86	45	25.89	25.90	-40	17,163	-0.23%
2020/12/02	134.6	26.40	21	26.19	25.90	113.6	17,221	0.66%	大買/鉅額交易
2020/12/01	15	26.44	21.2	26.69	27.40	-6.2	16,952	-0.04%
2020/11/30	18	26.79	23.7	26.33	26.45	-5.7	16,989	-0.03%
2020/11/27	1	25.90	5	25.95	26.00	-4	16,838	-0.02%
2020/11/26	3	26.03	12	26.25	25.95	-9	16,774	-0.05%
2020/11/25	43	25.91	16	25.96	25.90	27	16,702	0.16%
2020/11/24	1	25.75	16	25.45	25.45	-15	16,736	-0.09%
2020/11/23	21	25.92	2	25.95	25.90	19	16,634	0.11%
2020/11/20	1	25.45	2	25.65	25.90	-1	16,545	-0.01%
2020/11/19	12	25.58	10.5	25.94	25.60	1.5	16,404	0.01%
2020/11/18	11	25.55	11	25.55	25.55	0	16,242	0.00%
2020/11/17	1	25.50	5	25.62	25.50	-4	16,190	-0.02%
2020/11/16	5	25.54	50.3	25.35	25.40	-45.3	16,241	-0.28%
2020/11/13	25	25.96	11	25.78	25.40	14	16,136	0.09%
2020/11/12	0	0.00	18	25.52	25.55	-18	15,588	-0.12%
2020/11/11	7	25.45	35	25.69	25.80	-28	15,443	-0.18%
2020/11/10	13	25.38	37	25.54	25.65	-24	15,136	-0.16%
2020/11/09	337	25.31	113	25.42	25.45	224	14,738	1.52%	大買/大賣/鉅額交易
2020/11/06	49	24.47	82	24.48	24.05	-33	13,787	-0.24%
2020/11/05	51	23.90	29	23.94	23.80	22	13,374	0.16%
2020/11/04	49	24.06	81	23.85	24.15	-32	13,225	-0.24%
2020/11/03	3	23.07	31	23.09	23.00	-28	12,940	-0.22%
2020/11/02	27	22.20	7	22.28	22.60	20	12,862	0.16%
2020/10/30	27	22.69	6	22.77	22.50	21	12,787	0.16%
2020/10/29	39	22.80	18	23.19	23.05	21	12,790	0.16%
2020/10/28	33	23.81	5	24.05	23.50	28	12,706	0.22%
2020/10/27	25	23.72	31	23.73	23.70	-6	12,616	-0.05%
2020/10/26	0	0.00	22	23.88	23.80	-22	12,579	-0.17%
2020/10/23	12	23.71	22	23.67	23.90	-10	12,499	-0.08%
2020/10/22	60	23.70	21	23.60	23.70	39	12,426	0.31%
2020/10/21	24	24.21	31	24.13	23.95	-7	12,368	-0.06%
2020/10/20	32	23.96	41	24.00	24.25	-9	12,191	-0.07%
2020/10/19	35	23.78	9	23.91	23.70	26	11,909	0.22%
2020/10/16	6	23.59	35	23.70	23.75	-29	11,684	-0.25%
2020/10/15	37	23.08	20	23.26	23.25	17	11,341	0.15%
2020/10/14	2	23.20	10	23.38	23.15	-8	11,182	-0.07%
2020/10/13	24	23.20	6	23.30	23.25	18	11,078	0.16%
2020/10/12	32	23.26	125	23.21	23.15	-93	10,932	-0.85%	大賣/
2020/10/08	61	24.41	58	24.34	24.10	3	10,798	0.03%
2020/10/07	44	24.80	33	24.69	24.90	11	10,403	0.11%
2020/10/06	21	24.11	10	24.22	24.30	11	9,940	0.11%
2020/10/05	25	23.96	35	23.93	23.85	-10	9,677	-0.10%
2020/09/30	10.2	23.02	7	23.12	23.15	3.2	9,333	0.03%
2020/09/29	19	23.09	46	23.12	22.90	-27	9,299	-0.29%
2020/09/28	53	22.65	19	22.97	22.80	34	9,225	0.37%
2020/09/25	95.4	22.56	39	22.08	22.10	56.4	9,048	0.62%
2020/09/24	32	23.54	33	23.49	23.35	-1	8,732	-0.01%
2020/09/23	47	23.60	46	23.67	23.90	1	8,482	0.01%
2020/09/22	126	22.61	2	22.45	23.05	124	8,076	1.54%	大買/鉅額交易
2020/09/21	15	23.00	14.4	23.25	22.95	0.6	7,808	0.01%
2020/09/18	34	24.00	3.6	23.78	23.70	30.5	7,652	0.40%
2020/09/17	95	24.50	106	24.61	24.45	-11	7,420	-0.15%	大賣/
2020/09/16	89	24.02	40.5	24.08	24.90	48.5	6,735	0.72%
2020/09/15	0	0.00	11	23.47	23.50	-11	6,104	-0.18%
2020/09/14	4.2	22.55	4.9	22.95	23.00	-0.7	6,058	-0.01%
2020/09/11	44	23.87	32	23.94	23.25	12	6,000	0.20%
2020/09/10	22	24.23	7	23.89	23.90	15	5,929	0.25%
2020/09/09	7	24.14	30.6	23.79	24.60	-23.6	5,562	-0.42%
2020/09/08	0	0.00	4	23.40	23.90	-4	5,395	-0.07%
2020/09/07	15	23.54	26	23.88	23.80	-11	5,279	-0.21%
2020/09/04	29	22.97	22	23.36	23.80	7	5,070	0.14%
2020/09/03	6	23.14	14	23.21	23.90	-8	4,904	-0.16%
2020/09/02	1	22.10	10	22.13	22.00	-9	4,534	-0.20%
2020/09/01	9	21.06	0	0.00	21.00	9	4,361	0.21%
2020/08/31	11	21.40	0	0.00	21.35	11	4,373	0.25%
2020/08/28	3	21.52	54	21.78	21.85	-51	4,302	-1.19%
2020/08/27	3	21.00	1	21.00	21.00	2	4,095	0.05%
2020/08/26	6	21.51	70	21.26	21.05	-64	4,081	-1.57%
2020/08/25	1	21.05	5	20.91	21.00	-4	3,940	-0.10%
2020/08/21	1	20.30	55	20.57	20.70	-54	3,915	-1.38%
2020/08/20	35	19.56	50	21.05	20.00	-15	3,870	-0.39%
2020/08/18	22	20.50	10.1	20.46	20.45	11.9	3,733	0.32%
2020/08/17	2	20.75	7	21.11	20.75	-5	3,760	-0.13%
2020/08/14	0	0.00	3.9	20.54	20.70	-3.9	3,770	-0.10%
2020/08/13	34	20.76	2	20.53	20.45	32	3,770	0.85%
2020/08/12	86	20.77	130	21.20	21.35	-44	3,641	-1.21%	大賣/
2020/08/10	0	0.00	4	21.00	20.55	-4	3,457	-0.12%
2020/08/07	0	0.00	94	20.80	20.85	-94	3,447	-2.73%
2020/08/06	1	20.30	4	20.31	20.20	-3	3,382	-0.09%
2020/08/05	2	20.35	2	20.50	20.30	0	3,367	0.00%
2020/08/04	20	20.45	43	20.34	20.45	-23	3,359	-0.68%
2020/07/30	0.3	19.45	0	0.00	19.55	0.3	3,353	0.01%
2020/07/28	20.5	18.73	1	19.20	18.75	19.5	3,335	0.58%
2020/07/27	61.2	19.09	0	0.00	18.90	61.2	3,315	1.85%
2020/07/24	0.3	19.60	3	19.60	19.60	-2.7	3,295	-0.08%
2020/07/23	0	0.00	0.2	19.90	20.00	-0.2	3,286	-0.01%
2020/07/22	0	0.00	6	20.13	20.15	-6	3,287	-0.18%
2020/07/20	11	19.27	0	0.00	19.50	11	3,290	0.33%
2020/07/17	15	19.78	0	0.00	19.65	15	3,288	0.46%
2020/07/15	82	19.87	5	20.24	20.00	77	3,286	2.34%
2020/07/14	8	20.11	0.1	20.00	20.05	7.9	3,130	0.25%
2020/07/13	11	20.64	1	20.35	20.30	10	3,099	0.32%
2020/07/10	4	20.68	0	0.00	20.70	4	3,026	0.13%
2020/07/09	0	0.00	2	20.95	21.00	-2	3,015	-0.07%
2020/07/08	0	0.00	10	20.94	21.00	-10	2,996	-0.33%
2020/07/07	3	20.60	0	0.00	20.75	3	2,959	0.10%
2020/07/06	0	0.00	5	20.80	20.95	-5	2,942	-0.17%
2020/07/03	1	20.70	3.8	20.71	20.65	-2.8	2,938	-0.10%
2020/07/02	2	20.70	0	0.00	20.65	2	2,945	0.07%
2020/07/01	0	0.00	5	20.65	20.50	-5	2,947	-0.17%
2020/06/30	15	20.30	21	20.46	20.50	-6	2,937	-0.20%
2020/06/29	0	0.00	4.8	20.04	20.15	-4.8	2,924	-0.16%
2020/06/24	0	0.00	66	20.23	20.15	-66	2,910	-2.27%
2020/06/23	1	20.05	5	20.25	20.10	-4	2,902	-0.14%
2020/06/22	0	0.00	5	19.90	19.85	-5	2,901	-0.17%
2020/06/19	26	20.01	0	0.00	19.80	26	2,896	0.90%
2020/06/18	67	20.15	10	20.26	20.25	57	2,864	1.99%
2020/06/17	98	19.63	102	19.68	20.00	-4	2,800	-0.14%	大賣/
2020/06/16	62	21.09	3	21.03	20.90	59	2,658	2.22%
2020/06/15	20	21.00	0	0.00	20.95	20	2,704	0.74%
2020/06/12	10	20.55	0	0.00	20.95	10	2,705	0.37%
2020/06/11	52	21.15	0	0.00	21.20	52	2,710	1.92%
2020/06/10	28.2	22.04	179	21.87	21.70	-150.9	2,663	-5.66%	大賣/鉅額交易
2020/06/09	34	21.15	0	0.00	21.00	34	2,574	1.32%
2020/06/08	10	21.87	121.3	21.77	21.55	-111.3	2,575	-4.32%	大賣/鉅額交易
2020/06/05	67	22.11	17	22.47	22.10	50	2,517	1.99%
2020/06/04	136	21.74	5	21.90	21.85	131	2,489	5.26%	大買/鉅額交易
2020/06/03	0	0.00	20	21.75	21.60	-20	2,464	-0.81%
2020/06/02	0	0.00	10	21.55	21.45	-10	2,420	-0.41%
2020/06/01	20	21.35	0	0.00	21.35	20	2,400	0.83%
2020/05/29	33	21.34	15.2	21.48	21.15	17.8	2,385	0.75%
2020/05/28	49	20.99	53	21.28	21.35	-4	2,354	-0.17%
2020/05/27	76	21.15	11	21.06	21.05	65	2,351	2.76%
2020/05/26	28	21.45	0	0.00	21.40	28	2,379	1.18%
2020/05/25	22	22.10	51	21.82	22.10	-29	2,320	-1.25%
2020/05/22	3	21.55	35	21.49	21.00	-32	2,187	-1.46%
2020/05/21	5	21.35	3	21.30	21.15	2	2,142	0.09%
2020/05/20	12	21.00	0	0.00	21.00	12	2,122	0.57%
2020/05/15	58	20.88	1	20.75	20.60	57	2,104	2.71%
2020/05/14	6	21.32	0	0.00	21.40	6	2,064	0.29%
2020/05/13	6	21.58	0	0.00	21.70	6	2,062	0.29%
2020/05/12	2	22.25	2	22.00	21.95	0	2,090	0.00%
2020/05/08	5	22.05	0	0.00	21.80	5	2,108	0.24%
2020/05/07	0.3	21.90	0	0.00	21.95	0.3	2,126	0.01%
2020/05/06	0	0.00	0.8	21.90	21.95	-0.8	2,138	-0.04%
2020/05/04	0	0.00	3	21.00	21.35	-3	2,124	-0.14%
2020/04/30	0	0.00	21	21.55	21.55	-21	2,151	-0.98%
2020/04/29	5	21.70	4	21.35	21.30	1	2,186	0.05%
2020/04/28	0	0.00	1	21.05	21.10	-1	2,221	-0.05%
2020/04/27	0	0.00	1	21.30	21.20	-1	2,280	-0.04%
2020/04/24	0	0.00	1	21.00	21.10	-1	2,283	-0.04%
2020/04/23	0	0.00	5	20.60	21.10	-5	2,272	-0.22%
2020/04/22	2	19.15	11	20.00	20.20	-9	2,255	-0.40%
2020/04/21	6	19.63	0	0.00	19.65	6	2,260	0.27%
2020/04/20	0	0.00	2	20.25	20.25	-2	2,255	-0.09%
2020/04/17	6	20.08	0	0.00	20.00	6	2,265	0.26%
2020/04/16	0	0.00	2	20.30	20.40	-2	2,272	-0.09%
2020/04/15	20	20.50	0	0.00	20.50	20	2,290	0.87%
2020/04/14	0	0.00	1	20.30	20.35	-1	2,308	-0.04%
2020/04/13	0	19.60	27	19.54	19.70	-27	2,334	-1.16%
2020/04/09	0	0.00	30	19.50	19.35	-30	2,378	-1.26%
2020/04/08	0	0.00	20	19.28	19.45	-20	2,387	-0.84%
2020/04/07	3	19.00	30	19.03	19.15	-27	2,377	-1.14%
2020/04/06	10	18.45	28	18.41	18.75	-18	2,383	-0.76%
2020/04/01	1	17.90	9	18.03	18.15	-8	2,397	-0.33%
2020/03/31	14	17.63	8	17.98	17.85	6	2,461	0.24%
2020/03/30	12	17.51	32	17.35	17.70	-20	2,459	-0.81%
2020/03/27	7	17.75	51	18.16	17.70	-44	2,498	-1.76%
2020/03/26	10	17.10	37	17.71	17.95	-27	2,495	-1.08%
2020/03/25	34	17.28	73	17.60	17.25	-39	2,519	-1.55%
2020/03/24	0	0.00	6	16.50	16.65	-6	2,570	-0.23%
2020/03/23	11	15.39	13	15.61	15.80	-2	2,618	-0.08%
2020/03/20	3	15.00	3.4	15.41	15.45	-0.4	2,736	-0.01%
2020/03/19	43	14.34	3	14.10	14.05	40	2,891	1.38%
2020/03/18	32	15.88	0	0.00	15.55	32	2,878	1.11%
2020/03/17	24	16.16	4	16.13	16.05	20	2,928	0.68%
2020/03/16	69	16.88	4	17.67	16.85	65	2,923	2.22%
2020/03/13	38	17.23	7	17.60	17.55	31	2,944	1.05%
2020/03/12	71	19.36	0	0.00	19.00	71	2,900	2.45%
2020/03/11	0	0.00	4	21.49	21.00	-4	2,910	-0.14%
2020/03/10	8	21.28	1	21.55	21.55	7	2,924	0.24%
2020/03/09	15	21.90	3	22.16	21.30	12	2,924	0.41%
2020/03/06	10	22.80	13	22.93	22.90	-3	2,952	-0.10%
2020/03/05	0	22.80	2	23.20	22.90	-2	2,981	-0.07%
2020/03/04	2	22.30	0	0.00	22.70	2	2,997	0.07%
2020/03/03	4	22.75	3	22.87	22.65	1	3,020	0.03%
2020/03/02	2	21.55	10.2	22.18	22.20	-8.2	3,025	-0.27%
2020/02/27	6	22.67	5	23.55	22.55	1	3,040	0.03%
2020/02/26	0	0.00	7	22.95	23.30	-7	3,009	-0.23%
2020/02/25	1	22.85	2	22.88	23.15	-1	3,021	-0.03%
2020/02/21	0	23.70	5	23.95	23.70	-5	3,029	-0.17%
2020/02/20	0	23.75	0	0.00	23.80	0	3,058	0.00%
2020/02/19	0	23.70	15	23.97	23.80	-15	3,057	-0.49%
2020/02/18	0	0.00	38	23.84	23.80	-38	3,088	-1.23%
2020/02/17	0	0.00	75	23.79	23.85	-75	3,186	-2.35%
2020/02/14	1	23.35	11	23.50	23.70	-10	3,168	-0.32%
2020/02/13	0	0.00	21	23.58	23.30	-21	3,157	-0.67%
2020/02/12	2	23.00	3	22.97	23.05	-1	3,138	-0.03%
2020/02/11	0	0.00	5	23.10	23.05	-5	3,138	-0.16%
2020/02/06	1	22.70	5	23.00	22.90	-4	3,109	-0.13%
2020/02/05	0	0.00	10	22.73	22.55	-10	3,090	-0.32%
2020/02/03	15	20.93	5	21.25	21.45	10	3,090	0.32%
2020/01/31	34	22.22	0	0.00	22.30	34	3,243	1.05%
2020/01/30	30	22.67	0	0.00	22.65	30	3,218	0.93%
2020/01/20	3	25.00	5	25.20	25.15	-2	3,198	-0.06%
2020/01/16	1	25.00	0	0.00	25.05	1	3,256	0.03%
2020/01/15	0	0.00	5	25.00	24.90	-5	3,384	-0.15%
2020/01/14	2	24.95	0	0.00	24.90	2	3,399	0.06%
2020/01/09	18	24.39	1.4	24.38	24.25	16.6	3,406	0.49%
2020/01/08	43.1	24.28	13	24.13	24.10	30.1	3,403	0.88%
2020/01/07	12	24.50	0	0.00	24.70	12	3,409	0.35%
2020/01/06	1	24.95	5	24.97	24.95	-4	3,376	-0.12%
2020/01/03	0	0.00	5	25.50	25.35	-5	3,384	-0.15%
2020/01/02	2	25.70	2	25.70	25.95	0	3,372	0.00%
2019/12/31	3	25.62	1.7	25.65	25.75	1.3	3,367	0.04%
2019/12/30	4.5	25.72	2	25.80	25.70	2.5	3,381	0.07%
2019/12/27	4	26.20	3	26.05	26.00	1	3,370	0.03%
2019/12/26	1	26.35	1	26.30	26.40	0	3,348	0.00%
2019/12/25	0	0.00	5	26.25	26.30	-5	3,349	-0.15%
2019/12/24	6	26.02	8	25.96	25.90	-2	3,364	-0.06%
2019/12/23	0	0.00	10	26.55	26.35	-10	3,361	-0.30%
2019/12/19	8	27.06	5	27.23	27.10	3	3,418	0.09%
2019/12/18	2	27.08	13	27.07	27.15	-11	3,484	-0.32%
2019/12/17	83	26.98	22.8	26.85	27.15	60.2	3,500	1.72%
2019/12/16	17.7	27.22	186	27.00	27.65	-168.3	3,427	-4.91%	大賣/鉅額交易
2019/12/13	14	26.58	35	26.69	26.20	-21	3,315	-0.63%
2019/12/12	1	26.70	79	26.64	26.45	-78	3,450	-2.26%
2019/12/11	0	0.00	8.9	26.19	26.25	-8.9	3,535	-0.25%
2019/12/10	2	26.20	2	26.25	26.25	0	3,828	0.00%
2019/12/09	0	0.00	10	26.30	26.20	-10	4,135	-0.24%
2019/12/06	7	26.41	133	26.42	26.30	-126	4,241	-2.97%	大賣/鉅額交易
2019/12/05	1	25.65	23	25.82	25.90	-22	4,252	-0.52%
2019/12/04	4	25.58	35	25.75	25.70	-31	4,332	-0.72%
2019/12/03	4	25.64	34	25.80	25.65	-30	4,391	-0.68%
2019/11/29	0	0.00	11	25.57	25.50	-11	4,356	-0.25%
2019/11/28	0	0.00	18	25.68	25.65	-18	4,393	-0.41%
2019/11/27	6	25.43	8	25.45	25.50	-2	4,459	-0.04%
2019/11/26	10	25.65	16	25.67	25.35	-6	4,458	-0.13%
2019/11/25	0	0.00	16	25.38	25.35	-16	4,449	-0.36%
2019/11/22	5	25.20	4	25.30	24.90	1	4,501	0.02%
2019/11/21	2.5	24.76	0	0.00	24.90	2.5	4,496	0.05%
2019/11/20	9	25.08	5	25.10	25.05	4	4,504	0.09%
2019/11/19	9	25.41	13	25.42	25.35	-4	4,502	-0.09%
2019/11/18	0	0.00	6	25.03	25.25	-6	4,471	-0.13%
2019/11/15	49.9	24.66	30	24.71	24.90	19.9	4,498	0.44%
2019/11/14	2	25.45	24	25.56	25.10	-22	4,488	-0.49%
2019/11/13	12	24.23	0	0.00	24.15	12	4,439	0.27%
2019/11/12	5	24.40	0	0.00	24.50	5	4,442	0.11%
2019/11/11	27	24.18	0	0.00	24.20	27	4,479	0.60%
2019/11/08	23	24.67	15	24.55	24.55	8	4,500	0.18%
2019/11/07	10	25.10	2	24.90	24.80	8	4,542	0.18%
2019/11/06	19	25.41	3	25.35	25.30	16	4,643	0.34%
2019/11/05	2	25.80	1	25.65	25.65	1	4,657	0.02%
2019/11/01	7	25.51	7	25.75	25.75	0	4,824	0.00%
2019/10/31	10	25.90	5	26.05	25.80	5	5,057	0.10%
2019/10/30	48	26.26	111	26.62	26.10	-63	5,079	-1.24%	大賣/
2019/10/29	5	25.75	0.3	25.50	25.55	4.7	4,950	0.10%
2019/10/28	15	25.65	22	25.90	25.65	-7	4,956	-0.14%
2019/10/25	3.5	25.73	1	25.80	25.45	2.5	4,963	0.05%
2019/10/24	13	25.28	1	25.45	25.50	12	4,996	0.24%
2019/10/23	26	25.71	0	0.00	25.65	26	5,063	0.51%
2019/10/22	0	0.00	17.8	24.92	24.85	-17.8	4,964	-0.36%
2019/10/21	0.5	24.80	0	0.00	24.80	0.5	5,117	0.01%
2019/10/18	10	24.90	0	0.00	24.90	10	5,152	0.19%
2019/10/17	2.3	24.81	0.1	24.85	24.85	2.2	5,167	0.04%
2019/10/14	0	0.00	1	24.60	24.45	-1	5,389	-0.02%
2019/10/09	11	24.36	29	24.40	24.30	-18	5,502	-0.33%
2019/10/08	15	24.57	70	24.89	24.60	-55	5,728	-0.96%
2019/10/07	2	25.20	22	25.13	25.00	-20	5,779	-0.35%
2019/10/04	12	25.21	1	25.20	25.20	11	5,842	0.19%
2019/10/03	11	24.87	2	25.03	25.10	9	5,845	0.15%
2019/10/02	21.3	25.13	0.9	25.25	25.25	20.4	5,864	0.35%
2019/10/01	0.3	25.35	0.1	25.35	25.40	0.2	5,859	0.00%
2019/09/27	12.5	24.95	11.5	25.43	25.10	1	5,829	0.02%
2019/09/26	3	25.50	2	25.65	25.45	1	5,832	0.02%
2019/09/25	76	25.74	3.4	25.76	25.45	72.6	5,849	1.24%
2019/09/24	68.8	26.46	6.7	26.43	26.30	62.1	5,855	1.06%
2019/09/23	2.8	26.35	68.4	26.34	26.60	-65.7	5,813	-1.13%
2019/09/10	18	23.01	25	22.97	22.90	-7	5,691	-0.12%
2019/09/09	15	23.23	5	23.36	23.35	10	5,616	0.18%
2019/09/06	33	23.46	14	23.40	23.20	19	5,552	0.34%
2019/09/05	199	23.68	31	23.87	23.50	168	5,488	3.06%	大買/鉅額交易
2019/09/04	78	24.10	7	24.21	24.20	71	5,345	1.33%
2019/09/03	101	24.78	120	24.68	24.40	-19	5,211	-0.36%	大買/大賣/
2019/09/02	60	23.72	210	24.18	23.95	-150	4,909	-3.06%	大賣/鉅額交易
2019/08/30	84	23.45	63	23.99	23.15	21	4,555	0.46%
2019/08/29	27	23.78	96	23.89	23.70	-69	4,420	-1.56%
2019/08/28	20	23.58	57	23.53	23.55	-37	4,331	-0.85%
2019/08/27	1	22.70	21	22.95	23.20	-20	4,238	-0.47%
2019/08/26	5	22.20	0	0.00	22.30	5	4,170	0.12%
2019/08/23	0	0.00	10	22.95	22.75	-10	4,147	-0.24%
2019/08/22	106	22.60	41	23.20	22.50	65	4,120	1.58%	大買/
2019/08/21	4	22.99	80	23.00	23.00	-76	4,083	-1.86%
2019/08/20	0	0.00	19	22.35	22.65	-19	3,999	-0.48%
2019/08/19	0	0.00	20	22.65	22.60	-20	4,009	-0.50%
2019/08/16	22.1	22.50	21	22.33	22.50	1.1	4,026	0.03%
2019/08/15	10	21.30	2	21.45	21.65	8	3,967	0.20%
2019/08/14	1	21.75	20	21.80	21.75	-19	3,960	-0.48%
2019/08/13	21	21.47	5	21.60	21.60	16	3,953	0.40%
2019/08/12	16	21.79	0	0.00	21.80	16	3,959	0.40%
2019/08/08	58	21.10	3	21.20	21.10	55	3,956	1.39%
2019/08/07	25	21.51	0	0.00	21.40	25	3,912	0.64%
2019/08/06	49	21.32	22	21.05	21.80	27	3,924	0.69%
2019/08/05	28	21.88	20	21.95	21.90	8	3,912	0.20%
2019/08/02	15	21.97	0	0.00	22.05	15	3,940	0.38%
2019/08/01	4	22.50	10	22.65	22.55	-6	3,984	-0.15%
2019/07/31	75	21.82	5	22.10	22.30	70	3,992	1.75%
2019/07/30	169	22.46	1	22.10	22.25	168	3,983	4.22%	大買/鉅額交易
2019/07/29	3	23.67	0	0.00	23.40	3	3,941	0.08%
2019/07/26	6	23.41	2	23.50	23.45	4	3,948	0.10%
2019/07/25	42	23.70	2	23.75	23.65	40	3,956	1.01%
2019/07/24	5	23.40	68.8	24.09	24.25	-63.8	3,865	-1.65%
2019/07/23	6	23.03	6	23.35	22.95	0	3,774	0.00%
2019/07/22	45.5	22.94	10.8	23.45	22.90	34.7	3,960	0.88%
2019/07/19	20	22.96	0	0.00	22.95	20	4,039	0.50%
2019/07/18	1	23.25	1	23.05	22.95	0	4,600	0.00%
2019/07/17	1	23.50	2	23.48	23.40	-1	4,688	-0.02%
2019/07/16	2	23.78	2	23.83	23.70	0	4,783	0.00%
2019/07/12	20	23.92	13	23.67	23.45	7	4,794	0.15%
2019/07/11	1	23.20	19	23.36	23.20	-18	4,648	-0.39%
2019/07/10	0	0.00	20	23.19	23.15	-20	4,748	-0.42%
2019/07/09	20	23.00	6	22.98	22.85	14	4,746	0.29%
2019/07/08	111	23.61	261	23.53	23.35	-150	4,700	-3.19%	大買/大賣/鉅額交易
2019/07/05	12	22.98	12	23.35	23.00	0	4,630	0.00%
2019/07/04	14	22.96	5.2	22.88	23.05	8.8	4,676	0.19%
2019/07/03	13	22.56	229	22.60	22.90	-216	4,666	-4.63%	大賣/鉅額交易
2019/07/02	11	21.92	12	21.90	21.75	-1	4,575	-0.02%
2019/07/01	0	0.00	2	21.35	21.40	-2	4,704	-0.04%
2019/06/28	5	21.05	0	0.00	21.10	5	4,706	0.11%
2019/06/26	7	20.79	0	0.00	20.80	7	4,809	0.15%
2019/06/25	30	20.85	2	21.00	20.85	28	4,893	0.57%
2019/06/24	15	20.75	5	21.10	21.20	10	4,932	0.20%
2019/06/21	25	21.02	2	21.18	21.00	23	5,019	0.46%
2019/06/20	0	0.00	5	21.50	21.50	-5	5,111	-0.10%
2019/06/19	0	0.00	1	20.60	20.75	-1	5,264	-0.02%
2019/06/18	31	20.42	16	20.68	20.35	15	5,542	0.27%
2019/06/17	0	0.00	1	20.90	20.80	-1	5,879	-0.02%
2019/06/14	1	20.75	0	0.00	20.90	1	6,281	0.02%
2019/06/13	0	0.00	11	21.20	21.05	-11	7,389	-0.15%
2019/06/11	36	21.17	10	21.05	21.00	26	8,317	0.31%
2019/06/10	20	21.00	0	0.00	21.00	20	8,469	0.24%
2019/06/05	1.5	20.43	5	20.60	20.40	-3.5	8,808	-0.04%
2019/06/04	6.5	20.30	10	20.45	20.35	-3.5	9,029	-0.04%
2019/06/03	19	20.41	1	20.40	20.35	18	9,770	0.18%
2019/05/31	3	20.70	20	20.89	20.85	-17	10,108	-0.17%
2019/05/30	0	0.00	4	20.50	20.65	-4	10,178	-0.04%
2019/05/29	5	20.22	0	0.00	20.20	5	10,199	0.05%
2019/05/28	0	0.00	12	20.45	20.60	-12	10,248	-0.12%
2019/05/27	15	20.00	2	20.10	20.00	13	10,342	0.13%
2019/05/24	0	0.00	10	20.10	20.00	-10	10,419	-0.10%
2019/05/23	73	20.21	1	19.90	19.90	72	10,535	0.68%
2019/05/21	10	20.65	5	20.25	20.75	5	10,665	0.05%
2019/05/20	40	20.70	1	20.65	20.50	39	10,844	0.36%
2019/05/15	0	0.00	4	21.50	21.45	-4	11,036	-0.04%
2019/05/14	0	0.00	20	19.95	21.05	-20	11,076	-0.18%
2019/05/13	12	20.58	5	21.09	20.70	7	11,118	0.06%
2019/05/10	13	21.99	11	21.56	21.50	2	11,146	0.02%
2019/05/09	27	21.70	4	21.95	21.70	23	11,106	0.21%
2019/05/08	44	22.33	0	0.00	22.20	44	11,032	0.40%
2019/05/07	5	22.65	16	22.87	22.90	-11	11,004	-0.10%
2019/05/06	52	22.22	0	0.00	22.10	52	10,964	0.47%
2019/05/03	17	23.00	10	23.10	23.15	7	10,897	0.06%
2019/05/02	21	23.16	1	22.95	23.10	20	10,856	0.18%
2019/04/30	0	0.00	3	23.02	23.25	-3	10,844	-0.03%
2019/04/29	39	22.63	20	22.67	22.65	19	10,834	0.18%
2019/04/26	134	23.81	46	23.87	23.45	88	10,683	0.82%	大買/
2019/04/25	80	25.25	1	25.25	25.30	79	10,454	0.76%
2019/04/24	28	26.52	170	26.67	25.85	-142	10,328	-1.37%	大賣/鉅額交易
2019/04/23	40	24.58	13	24.59	25.15	27	9,749	0.28%
2019/04/22	1	24.50	0	0.00	24.60	1	9,625	0.01%
2019/04/19	2	23.95	0	0.00	24.10	2	9,488	0.02%
2019/04/18	30	23.37	0	0.00	23.20	30	9,596	0.31%
2019/04/16	1	24.10	30	24.21	23.85	-29	9,671	-0.30%
2019/04/15	4	23.33	0	0.00	23.35	4	9,544	0.04%
2019/04/12	38	23.24	24	23.49	23.15	14	9,542	0.15%
2019/04/11	14	23.64	7	23.47	23.35	7	9,531	0.07%
2019/04/10	1	23.65	3	23.92	23.95	-2	9,526	-0.02%
2019/04/09	17	23.70	5	23.90	23.30	12	9,579	0.13%
2019/04/08	2	23.97	4	23.83	23.70	-2	9,531	-0.02%
2019/04/03	5	24.50	14	24.80	24.35	-9	9,454	-0.10%
2019/04/02	0	0.00	6	23.96	24.10	-6	9,268	-0.06%
2019/04/01	1	23.90	11	24.20	23.85	-10	9,195	-0.11%
2019/03/29	0	23.65	4	23.63	23.75	-4	9,083	-0.04%
2019/03/28	1	23.65	10	23.50	23.70	-9	9,061	-0.10%
2019/03/27	8	23.78	0	0.00	23.70	8	9,009	0.09%
2019/03/26	13	23.67	2	23.65	23.55	11	9,030	0.12%
2019/03/25	20	23.38	6	23.34	23.70	14	8,942	0.16%
2019/03/22	10	23.39	4	23.28	23.10	6	8,807	0.07%
2019/03/21	12	23.76	36	23.88	24.00	-24	8,612	-0.28%
2019/03/20	2	25.00	8	24.96	24.55	-6	8,364	-0.07%
2019/03/19	1	24.35	11	24.46	24.70	-10	8,141	-0.12%
2019/03/18	45	24.10	58	24.22	24.75	-13	7,746	-0.17%
2019/03/15	5	22.49	173.2	22.41	23.25	-168.2	6,665	-2.52%	大賣/鉅額交易
2019/03/14	1	21.00	1	21.00	21.15	0	5,864	0.00%
2019/03/13	0	0.00	135	21.52	21.30	-135	5,798	-2.33%	大賣/鉅額交易
2019/03/12	1	21.00	51	20.86	21.00	-50	5,685	-0.88%
2019/03/11	107	20.26	25	20.20	20.25	82	5,692	1.44%	大買/
2019/03/08	109	20.96	5	21.14	20.85	104	5,653	1.84%	大買/鉅額交易
2019/03/07	78	21.52	97	22.69	21.20	-19	5,612	-0.34%
2019/03/06	32	21.15	83	21.39	21.65	-51	4,922	-1.04%
2019/03/05	14	20.16	28	20.71	20.75	-14	4,628	-0.30%
2019/03/04	10	20.15	0	0.00	20.15	10	4,617	0.22%
2019/02/27	6	20.10	5	20.27	20.30	1	4,625	0.02%
2019/02/26	38	20.09	1	20.30	20.30	37	4,604	0.80%
2019/02/25	18	20.38	7	20.61	20.30	11	4,583	0.24%
2019/02/22	15	20.73	10	20.69	20.70	5	4,533	0.11%
2019/02/21	0	0.00	1	20.65	20.65	-1	4,415	-0.02%
2019/02/20	50	20.08	57	20.59	20.60	-7	4,389	-0.16%
2019/02/19	3	20.32	95.8	20.35	20.40	-92.8	4,310	-2.15%
2019/02/18	2	19.65	12	19.59	19.85	-10	4,147	-0.24%
2019/02/15	28	19.13	4	19.25	19.10	24	4,130	0.58%
2019/02/14	1	19.50	19	19.56	19.30	-18	4,159	-0.43%
2019/02/13	30	18.98	0	0.00	19.05	30	4,085	0.73%
2019/02/12	5	19.10	2	19.03	19.15	3	4,062	0.07%
2019/02/11	1	18.80	18	18.70	18.75	-17	4,007	-0.42%
2019/01/29	0	0.00	5	18.25	18.25	-5	3,989	-0.13%
2019/01/28	0	0.00	5	18.35	18.40	-5	4,007	-0.12%
2019/01/23	0	0.00	1	18.25	18.35	-1	4,217	-0.02%
2019/01/22	1	18.25	0	0.00	18.20	1	4,305	0.02%
2019/01/21	0	0.00	5	18.50	18.70	-5	4,434	-0.11%
2019/01/18	0	0.00	3	18.20	18.15	-3	4,621	-0.06%
2019/01/17	0	0.00	1	18.20	18.00	-1	4,714	-0.02%
2019/01/16	0	0.00	1	18.35	18.25	-1	4,755	-0.02%
2019/01/15	7	18.08	0	0.00	18.05	7	4,788	0.15%
2019/01/14	25	18.13	1	18.15	18.05	24	4,824	0.50%
2019/01/10	5	18.58	2	18.75	18.35	3	4,959	0.06%
2019/01/09	1	18.40	154	18.62	18.85	-153	4,820	-3.17%	大賣/鉅額交易
2019/01/08	0	0.00	2	17.90	17.85	-2	4,739	-0.04%
2019/01/07	0	0.00	2	17.95	17.85	-2	4,930	-0.04%
2019/01/04	34	17.38	2	17.55	17.50	32	5,057	0.63%
2019/01/03	6	17.83	1	18.05	17.80	5	5,137	0.10%
2019/01/02	50	18.18	124	18.21	18.25	-74	5,324	-1.39%	大賣/
2018/12/28	7	18.38	27	18.44	18.15	-20	5,291	-0.38%
2018/12/27	6	17.81	29	17.95	18.00	-23	5,234	-0.44%
2018/12/26	0	0.00	67	17.74	17.70	-67	5,199	-1.29%
2018/12/25	30	17.11	4	17.29	17.10	26	5,212	0.50%
2018/12/22	5	17.45	3	17.45	17.45	2	5,308	0.04%
2018/12/21	17	17.36	1	17.40	17.60	16	5,425	0.29%
2018/12/20	9	17.85	1	17.80	17.70	8	5,493	0.15%
2018/12/19	1	18.50	106	18.41	18.25	-105	5,627	-1.87%	大賣/鉅額交易
2018/12/18	40	17.78	5	18.10	18.10	35	5,672	0.62%
2018/12/17	1	18.05	6	18.22	18.15	-5	5,727	-0.09%
2018/12/14	36	18.18	1	18.15	18.15	35	5,789	0.60%
2018/12/13	8	18.51	2	18.58	18.45	6	5,866	0.10%
2018/12/12	8	18.46	154	18.64	18.95	-146	5,877	-2.48%	大賣/鉅額交易
2018/12/10	25	17.35	13	17.45	17.50	12	5,967	0.20%
2018/12/07	8	17.92	2	17.90	17.90	6	6,060	0.10%
2018/12/06	65	17.98	0	0.00	17.60	65	6,141	1.06%
2018/12/05	63	18.49	1	18.80	18.45	62	6,429	0.96%
2018/12/04	117	19.19	97	19.65	19.05	20	6,520	0.31%	大買/
2018/12/03	59	19.23	60	19.11	19.30	-1	6,460	-0.02%
2018/11/30	22	18.73	18	18.93	18.65	4	6,410	0.06%
2018/11/29	12	18.08	9	18.12	18.05	3	6,318	0.05%
2018/11/28	5	17.53	2	17.78	17.85	3	6,290	0.05%
2018/11/27	3	17.58	1	17.70	17.60	2	6,276	0.03%
2018/11/26	11	17.12	30	17.28	17.45	-19	6,243	-0.30%
2018/11/23	11	16.99	1	17.05	16.95	10	6,268	0.16%
2018/11/22	24	17.37	43	17.68	17.25	-19	6,360	-0.30%
2018/11/21	0	0.00	1	17.15	17.30	-1	6,442	-0.02%
2018/11/20	0	0.00	1	17.25	17.05	-1	6,458	-0.02%
2018/11/19	22	17.20	2	17.10	17.30	20	6,494	0.31%
2018/11/16	1	17.20	2	17.20	16.95	-1	6,486	-0.02%
2018/11/15	12	16.78	4	16.95	16.85	8	6,457	0.12%
2018/11/14	1	16.90	12	16.98	17.00	-11	6,473	-0.17%
2018/11/13	16	16.32	0	0.00	16.70	16	6,541	0.24%
2018/11/12	1	16.75	1	16.70	16.75	0	6,591	0.00%
2018/11/08	11	16.89	2	16.98	16.65	9	6,995	0.13%
2018/11/07	1	16.75	11	16.71	16.75	-10	7,063	-0.14%
2018/11/06	5	16.31	0	0.00	16.30	5	7,272	0.07%
2018/11/05	4	16.40	4	16.55	16.50	0	7,416	0.00%
2018/11/02	13	16.36	15.7	16.73	16.35	-2.7	7,498	-0.04%
2018/11/01	13	16.18	12	16.07	16.40	1	7,540	0.01%
2018/10/31	5	15.41	4	15.49	15.70	1	7,598	0.01%
2018/10/30	9	14.91	0	0.00	14.95	9	7,590	0.12%
2018/10/29	44	15.26	37	15.55	15.35	7	7,595	0.09%
2018/10/26	9	15.59	38	15.57	15.60	-29	7,951	-0.36%
2018/10/25	20	14.59	6	14.66	14.40	14	7,877	0.18%
2018/10/24	6	15.53	20	15.58	15.60	-14	7,892	-0.18%
2018/10/23	17	16.04	0	0.00	15.90	17	8,105	0.21%
2018/10/22	11	16.37	1	16.35	16.60	10	8,737	0.11%
2018/10/19	2	16.18	0	0.00	16.35	2	8,881	0.02%
2018/10/18	1	16.20	0	0.00	16.35	1	8,793	0.01%
2018/10/17	10	16.62	1	16.55	16.35	9	8,833	0.10%
2018/10/16	29	16.74	0	0.00	16.55	29	9,085	0.32%
2018/10/15	19	16.48	7	16.69	16.35	12	9,239	0.13%
2018/10/12	51	16.48	52	16.81	16.90	-1	9,365	-0.01%
2018/10/11	15	17.11	86	17.13	17.10	-71	9,529	-0.75%
2018/10/09	61	19.38	23	18.98	19.00	38	9,615	0.40%
2018/10/08	1	20.70	1	20.65	20.75	0	9,751	0.00%
2018/10/05	52	20.95	10	20.82	20.85	42	10,078	0.42%
2018/10/04	1	22.40	25	22.34	22.20	-24	10,193	-0.24%
2018/10/03	1	22.65	4	22.35	22.30	-3	10,566	-0.03%
2018/10/02	18	22.78	11	22.74	22.35	7	10,690	0.07%
2018/10/01	20	22.95	30	22.90	23.00	-10	10,939	-0.09%
2018/09/28	2	22.83	24	22.89	22.80	-22	11,295	-0.19%
2018/09/27	0	0.00	42	22.70	22.65	-42	11,474	-0.37%
2018/09/26	46	22.60	24	22.58	22.40	22	11,747	0.19%
2018/09/25	33	21.68	46	21.94	22.40	-13	11,930	-0.11%
2018/09/21	2	21.23	7	21.36	21.35	-5	12,137	-0.04%
2018/09/20	9	21.36	12	21.18	21.00	-3	12,721	-0.02%
2018/09/19	3	21.75	1	21.80	21.70	2	12,984	0.02%
2018/09/18	1	21.30	6	21.51	21.25	-5	13,358	-0.04%
2018/09/17	0	0.00	41	21.11	21.30	-41	13,956	-0.29%
2018/09/14	7	21.01	7	20.94	21.05	0	14,785	0.00%
2018/09/13	13	20.61	17	20.93	20.55	-4	16,738	-0.02%
2018/09/12	31	20.48	29	20.52	20.40	2	17,880	0.01%
2018/09/11	32	21.04	58	20.97	21.25	-26	18,847	-0.14%
2018/09/10	55	20.67	77	20.64	20.85	-22	19,986	-0.11%
2018/09/07	15	21.96	7.8	22.21	21.90	7.2	20,432	0.04%
2018/09/06	4	23.13	40	23.24	22.95	-36	20,458	-0.18%
2018/09/05	7	22.95	31	22.98	22.95	-24	20,773	-0.12%
2018/09/04	2	22.50	4	22.53	22.60	-2	20,969	-0.01%
2018/09/03	4	22.79	13	22.58	22.25	-9	21,380	-0.04%
2018/08/31	8	22.86	3	22.92	22.90	5	21,938	0.02%
2018/08/30	1	23.00	91	22.99	22.85	-90	22,077	-0.41%
2018/08/29	14	22.85	1.9	22.93	22.85	12.1	22,219	0.05%
2018/08/28	28	22.96	26	23.17	22.70	2	22,516	0.01%
2018/08/27	8	22.48	7	22.56	22.50	1	22,837	0.00%
2018/08/24	19	22.10	19	22.26	22.45	0	23,645	0.00%
2018/08/23	1	22.20	1	22.15	22.05	0	24,241	0.00%
2018/08/22	6	22.13	4	22.18	22.05	2	24,375	0.01%
2018/08/21	9	22.09	4	22.18	22.20	5	24,402	0.02%
2018/08/20	18	22.14	28.3	22.13	22.00	-10.3	24,419	-0.04%
2018/08/17	25	22.41	11	22.52	22.25	14	24,401	0.06%
2018/08/16	98	22.34	32	22.40	22.35	66	24,380	0.27%
2018/08/15	107	22.14	21	21.76	21.75	86	24,083	0.36%	大買/
2018/08/14	36.1	22.52	7	22.63	22.55	29.1	23,947	0.12%
2018/08/13	151	22.89	9	22.33	22.40	142	23,859	0.60%	大買/鉅額交易
2018/08/10	2	24.75	6	24.75	24.50	-4	23,631	-0.02%
2018/08/09	63	24.70	11	24.60	24.50	52	23,490	0.22%
2018/08/08	49	25.23	7	25.35	25.10	42	23,518	0.18%
2018/08/07	86	25.43	33	25.32	25.20	53	23,422	0.23%
2018/08/06	9	26.26	17	26.25	26.30	-8	23,274	-0.03%
2018/08/03	14	26.16	11	26.16	26.10	3	23,219	0.01%
2018/08/02	80.2	26.73	57	26.51	26.00	23.2	23,130	0.10%
2018/08/01	12	26.36	14	26.29	26.40	-2	22,657	-0.01%
2018/07/31	10	26.31	9	26.39	26.50	1	22,500	0.00%
2018/07/30	134	26.29	103	26.75	26.15	31	22,424	0.14%	大買/大賣/
2018/07/27	20	26.64	63	26.67	26.85	-43	22,151	-0.19%
2018/07/26	14	25.39	9	25.66	25.45	5	21,477	0.02%
2018/07/25	7	25.12	39	25.12	24.95	-32	21,285	-0.15%
2018/07/24	24	24.91	21	24.92	25.00	3	21,245	0.01%
2018/07/23	71	24.82	38	25.51	24.60	33	21,176	0.16%
2018/07/20	16	25.83	17	25.78	25.85	-1	20,869	0.00%
2018/07/19	139	27.33	3	27.40	27.10	136	20,670	0.66%	大買/鉅額交易
2018/07/18	45	26.49	124	26.44	26.50	-79	20,395	-0.39%	大賣/
2018/07/17	48	26.98	12	26.83	26.65	36	20,214	0.18%
2018/07/16	17	27.55	17	27.76	27.50	0	20,095	0.00%
2018/07/13	27	27.61	9	27.63	27.40	18	19,820	0.09%
2018/07/12	11	27.16	8	26.98	26.85	3	19,498	0.02%
2018/07/11	15	27.42	10	27.47	27.00	5	19,339	0.03%
2018/07/10	94	26.94	28	26.89	27.00	66	18,959	0.35%
2018/07/09	67	27.11	76	27.02	27.20	-9	18,764	-0.05%
2018/07/06	16	26.42	15	26.32	26.30	1	18,472	0.01%
2018/07/05	31	27.10	6	27.48	25.90	25	18,151	0.14%
2018/07/04	13	27.68	36	27.95	27.60	-23	17,948	-0.13%
2018/07/03	45	28.43	143	28.14	27.70	-98	17,621	-0.56%	大賣/
2018/07/02	56	28.83	6	29.10	28.45	50	17,320	0.29%
2018/06/29	28	28.50	52	29.39	29.40	-24	17,004	-0.14%
2018/06/28	107	29.02	210.1	28.66	28.75	-103.1	16,361	-0.63%	大買/大賣/鉅額交易
2018/06/27	55	30.56	24	30.60	29.80	31	16,090	0.19%
2018/06/26	73	29.85	30	29.68	29.80	43	15,756	0.27%
2018/06/25	102	31.79	49.3	31.52	30.85	52.7	15,136	0.35%	大買/
2018/06/22	325	34.99	221	33.87	33.25	104	14,312	0.73%	大買/大賣/鉅額交易
2018/06/21	137.6	33.09	85	33.25	33.40	52.6	12,210	0.43%	大買/
2018/06/20	244	31.81	395	30.37	30.40	-151	11,036	-1.37%	大買/大賣/鉅額交易
2018/06/19	137	32.22	170	32.19	32.35	-33	9,988	-0.33%	大買/大賣/
2018/06/15	46	30.16	44	29.14	30.45	2	8,619	0.02%
2018/06/14	47	27.78	2	27.80	27.70	45	8,117	0.55%
2018/06/13	20	28.55	78	28.64	28.30	-58	8,003	-0.72%
2018/06/12	48	27.78	28	27.65	27.75	20	7,649	0.26%
2018/06/11	102	28.90	81.3	29.66	28.85	20.7	7,406	0.28%	大買/
2018/06/08	33	28.35	29	28.24	28.55	4	7,046	0.06%
2018/06/07	13	27.15	6	27.11	27.00	7	6,556	0.11%
2018/06/06	10	26.99	7	27.28	27.45	3	6,469	0.05%
2018/06/05	202	27.26	98	27.25	27.30	104	6,305	1.65%	大買/鉅額交易
2018/06/04	152	26.98	147	27.62	26.65	5	6,121	0.08%	大買/大賣/
2018/06/01	94	26.88	54	27.15	26.85	40	5,703	0.70%
2018/05/31	30	25.17	130	25.09	25.60	-100	4,897	-2.04%	大賣/
2018/05/30	29	23.46	44	23.48	23.30	-15	4,319	-0.35%
2018/05/29	0	0.00	15	23.40	23.05	-15	4,252	-0.35%
2018/05/28	20	23.10	23	22.94	23.10	-3	4,333	-0.07%
2018/05/25	33	23.10	30	23.00	22.90	3	4,493	0.07%
2018/05/24	1	22.40	6	22.61	22.55	-5	4,402	-0.11%
2018/05/23	3	22.10	0	0.00	22.05	3	4,397	0.07%
2018/05/21	1	22.10	3	22.22	22.25	-2	4,496	-0.04%
2018/05/18	4	22.08	31	22.20	22.00	-27	4,516	-0.60%
2018/05/17	0	0.00	6	22.40	22.25	-6	4,561	-0.13%
2018/05/16	5	22.70	1	22.80	22.75	4	4,561	0.09%
2018/05/15	0	0.00	5	22.25	22.35	-5	4,472	-0.11%
2018/05/14	1	22.15	6	22.32	22.35	-5	4,538	-0.11%
2018/05/11	1	22.15	17	21.95	21.85	-16	4,560	-0.35%
2018/05/09	4	21.79	127	21.85	21.80	-123	4,630	-2.66%	大賣/鉅額交易
2018/05/08	11	22.30	2	22.30	22.10	9	4,632	0.19%
2018/05/07	1	22.50	21	22.21	22.35	-20	4,667	-0.43%
2018/05/04	1	22.20	0	0.00	22.20	1	4,662	0.02%
2018/05/03	6	22.31	1	22.25	22.40	5	4,685	0.11%
2018/05/02	2	22.18	11	22.10	22.15	-9	4,755	-0.19%
2018/04/30	17	21.92	0	0.00	22.10	17	4,789	0.35%
2018/04/27	26	22.00	0	0.00	22.05	26	4,875	0.53%
2018/04/26	6	22.10	2	22.38	22.10	4	4,977	0.08%
2018/04/25	3	22.13	11	22.27	22.35	-8	5,028	-0.16%
2018/04/24	11	22.22	0	0.00	22.40	11	5,308	0.21%
2018/04/23	33	23.28	14	23.12	22.85	19	5,385	0.35%
2018/04/20	1	23.35	48	23.38	23.55	-47	5,516	-0.85%
2018/04/19	22	23.27	19	23.19	23.30	3	5,648	0.05%
2018/04/18	3	22.48	6	22.60	22.50	-3	5,700	-0.05%
2018/04/17	38	22.14	0	0.00	22.00	38	5,675	0.67%
2018/04/16	2	22.75	0	0.00	22.50	2	5,651	0.04%
2018/04/13	5	22.55	7	22.79	22.85	-2	5,658	-0.04%
2018/04/12	11	22.76	2	22.75	22.70	9	5,714	0.16%
2018/04/11	7	22.79	2	22.95	22.75	5	5,807	0.09%
2018/04/10	2	23.40	24	23.29	23.35	-22	5,975	-0.37%
2018/04/09	14	23.01	7	23.25	23.20	7	5,937	0.12%
2018/04/03	0	0.00	44	22.96	23.05	-44	5,902	-0.75%
2018/04/02	31	22.60	8	22.46	22.45	23	5,921	0.39%
2018/03/31	17.2	22.74	0.4	22.90	22.90	16.8	5,933	0.28%
2018/03/30	21	23.10	78.1	23.27	23.05	-57.1	6,017	-0.95%
2018/03/29	16	22.85	72	22.96	23.00	-56	5,981	-0.94%
2018/03/28	9	21.95	76	21.85	22.20	-67	5,851	-1.14%
2018/03/27	38	21.68	8	21.75	21.65	30	5,824	0.52%
2018/03/26	4	21.41	2	21.60	21.40	2	5,804	0.03%
2018/03/23	94	21.33	19	21.37	21.40	75	5,789	1.30%
2018/03/22	138	22.56	1	22.30	22.30	137	5,800	2.36%	大買/鉅額交易
2018/03/21	73	23.07	25	23.27	22.75	48	5,777	0.83%
2018/03/20	0	0.00	5	23.20	23.15	-5	5,721	-0.09%
2018/03/19	21	22.67	7	22.71	22.65	14	5,656	0.25%
2018/03/16	20	23.03	0	0.00	23.00	20	5,682	0.35%
2018/03/15	12.6	23.50	2	23.40	23.50	10.6	5,752	0.18%
2018/03/14	4	23.73	6	23.90	23.80	-2	5,802	-0.03%
2018/03/13	78	24.34	5	24.29	24.05	73	5,946	1.23%
2018/03/12	13	24.18	23	23.96	24.25	-10	6,021	-0.17%
2018/03/09	34	23.65	24	23.80	23.65	10	6,071	0.16%
2018/03/08	10	24.14	20	24.35	23.80	-10	6,163	-0.16%
2018/03/07	21	23.63	16	23.80	23.45	5	6,081	0.08%
2018/03/06	0	0.00	4	23.48	23.85	-4	6,221	-0.06%
2018/03/05	28	23.33	2	23.25	22.90	26	6,385	0.41%
2018/03/02	7	23.79	0	0.00	23.85	7	6,628	0.11%
2018/03/01	17	23.99	40	23.28	24.30	-23	6,814	-0.34%
2018/02/27	2	24.20	15	23.77	23.30	-13	7,022	-0.19%
2018/02/26	3	23.42	15	23.60	23.25	-12	7,364	-0.16%
2018/02/23	0	0.00	34	23.56	23.15	-34	8,447	-0.40%
2018/02/22	30	22.58	91	23.17	23.05	-61	8,718	-0.70%
2018/02/21	17	22.40	13	22.56	22.45	4	8,702	0.05%
2018/02/09	8	21.79	66	21.15	21.85	-58	8,696	-0.67%
2018/02/08	4	21.88	10	21.90	22.15	-6	8,781	-0.07%
2018/02/07	45	22.01	20	21.73	21.50	25	8,779	0.28%
2018/02/06	38	21.51	40	22.26	21.20	-2	8,748	-0.02%
2018/02/05	2	22.25	56	22.64	22.95	-54	8,705	-0.62%
2018/02/02	12	23.28	26	23.40	23.15	-14	8,780	-0.16%
2018/02/01	0	0.00	44	23.14	23.10	-44	8,940	-0.49%
2018/01/31	128	22.55	34	22.61	22.70	94	9,026	1.04%	大買/
2018/01/30	6	22.88	39	23.25	22.85	-33	9,326	-0.35%
2018/01/29	21	22.86	11	23.12	22.85	10	9,389	0.11%
2018/01/26	1	23.25	15	23.45	23.20	-14	9,368	-0.15%
2018/01/25	4	23.33	8	23.49	23.20	-4	9,366	-0.04%
2018/01/24	1	23.15	7	23.02	23.20	-6	9,370	-0.06%
2018/01/23	30	23.31	5	23.30	23.10	25	9,438	0.26%
2018/01/22	0	0.00	12	23.83	23.25	-12	9,375	-0.13%
2018/01/18	43	23.66	56	23.77	23.55	-13	9,269	-0.14%
2018/01/17	36	23.41	2	23.10	23.30	34	9,004	0.38%
2018/01/16	19	23.51	36	23.44	23.30	-17	8,980	-0.19%
2018/01/15	27	23.03	53	22.89	23.25	-26	8,829	-0.29%
2018/01/12	6	22.23	20	22.40	22.20	-14	8,657	-0.16%
2018/01/11	13	21.40	0	0.00	21.30	13	8,558	0.15%
2018/01/10	12	21.13	0	0.00	21.15	12	8,606	0.14%
2018/01/09	21.4	21.53	1	21.85	21.40	20.4	8,630	0.24%
2018/01/08	43	21.77	1	22.05	21.45	42	8,685	0.48%
2018/01/05	73	22.44	2	22.43	22.45	71	8,670	0.82%
2018/01/04	41	22.49	135	22.73	23.10	-94	8,692	-1.08%	大賣/
2018/01/03	4	21.45	1	21.60	21.70	3	8,776	0.03%
2018/01/02	0	0.00	2	21.15	21.30	-2	9,028	-0.02%