台亞 (2340)-華南永昌-南京券商分點個股進出

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

台亞

(2340)

可現股當沖

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

立即追蹤
本地時間:14:30

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

台亞 (2340)籌碼相關－華南永昌-南京券商分點個股進出

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

華南永昌-南京券商分點個股進出
華南永昌-南京券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/03	14	38.53	14	39.23	38.30	0	1,723	0.00%
2024/04/29	2	38.90	6	38.83	39.10	-4	1,731	-0.23%
2024/04/26	0	0.00	1	38.15	37.80	-1	1,719	-0.06%
2024/04/25	3	37.83	0	0.00	37.95	3	1,725	0.17%
2024/04/24	0	0.00	17	38.11	38.20	-17	1,723	-0.99%
2024/04/23	2	37.60	0	0.00	37.60	2	1,748	0.11%
2024/04/22	4	37.09	3	37.45	37.10	1	1,765	0.06%
2024/04/19	18	37.92	6	38.24	37.40	12	1,756	0.68%
2024/04/18	20	38.88	2	39.10	38.75	18	1,728	1.04%
2024/04/17	1	38.95	15	39.19	39.20	-14	1,725	-0.81%
2024/04/16	17	38.80	0	0.00	38.35	17	1,708	1.00%
2024/04/15	0.1	40.20	0	0.00	39.80	0.1	1,686	0.00%
2024/04/12	3	41.43	2	41.50	41.40	1	1,656	0.06%
2024/04/10	0	0.00	24	40.54	40.80	-24	1,560	-1.54%
2024/04/09	0	0.00	15	39.97	39.95	-15	1,564	-0.96%
2024/04/08	0	0.00	1	39.30	39.30	-1	1,560	-0.06%
2024/04/03	2	39.45	0	0.00	39.60	2	1,567	0.13%
2024/04/02	15	39.72	0	0.00	39.80	15	1,571	0.95%
2024/04/01	1	40.10	10	40.30	40.30	-9	1,575	-0.57%
2024/03/29	6	39.23	0	0.00	39.25	6	1,559	0.38%
2024/03/28	9	39.25	9	39.66	39.30	0	1,558	0.00%
2024/03/27	5	39.50	1	39.25	39.25	4	1,557	0.26%
2024/03/26	21	39.69	0	0.00	39.40	21	1,555	1.35%
2024/03/25	0	40.58	19	40.72	40.75	-19	1,544	-1.23%
2024/03/22	1	39.85	12	40.10	40.10	-11	1,558	-0.71%
2024/03/20	1	39.35	0	0.00	39.15	1	1,598	0.06%
2024/03/19	1	39.15	0	0.00	39.10	1	1,607	0.06%
2024/03/18	6	39.00	0	0.00	39.70	6	1,625	0.37%
2024/03/15	2	39.20	0	0.00	39.00	2	1,621	0.12%
2024/03/14	7	39.81	0	0.00	39.65	7	1,587	0.44%
2024/03/13	1.1	40.19	0	0.00	40.05	1.1	1,577	0.07%
2024/03/12	4	40.99	0	0.00	41.15	4	1,559	0.26%
2024/03/11	3	41.05	0	0.00	41.00	3	1,562	0.19%
2024/03/08	9	41.12	33	41.78	41.60	-24	1,574	-1.52%
2024/03/07	21.1	41.51	7	40.93	41.00	14.1	1,568	0.90%
2024/03/06	22	42.34	3	42.10	42.10	19	1,551	1.22%
2024/03/05	4	43.25	19.4	43.34	43.50	-15.4	1,578	-0.97%
2024/03/04	3	40.75	3	40.75	40.80	0	1,466	0.00%
2024/03/01	5	41.20	0	0.00	41.10	5	1,459	0.34%
2024/02/29	2	41.10	0	0.00	42.00	2	1,466	0.14%
2024/02/27	32	42.05	0	0.00	42.05	32	1,483	2.16%
2024/02/26	5	42.50	0	0.00	42.80	5	1,544	0.32%
2024/02/23	1.1	42.93	1	43.30	42.50	0.1	1,572	0.00%
2024/02/22	3.1	43.42	0	0.00	43.10	3.1	1,584	0.20%
2024/02/21	0	44.05	0	0.00	43.80	0	1,574	0.00%
2024/02/20	6	44.02	0	0.00	43.75	6	1,580	0.38%
2024/02/19	3	44.90	2	44.58	44.50	1	1,581	0.06%
2024/02/16	15	44.33	0	0.00	44.50	15	1,585	0.95%
2024/02/15	0	42.35	0	0.00	43.10	0	1,596	0.00%
2024/02/05	0	42.95	0	0.00	42.60	0	1,595	0.00%
2024/02/02	8	43.16	0	0.00	43.05	8	1,628	0.49%
2024/02/01	0	43.20	0	0.00	43.10	0	1,645	0.00%
2024/01/30	0	44.00	0	44.00	43.75	0	1,654	0.00%
2024/01/26	3	44.28	1	44.05	43.95	2	1,681	0.12%
2024/01/22	4	44.70	4	44.60	44.65	0	1,844	0.00%
2024/01/18	0	0.00	3	43.80	44.20	-3	1,905	-0.16%
2024/01/17	0	0.00	1	44.00	44.00	-1	1,943	-0.05%
2024/01/16	0.1	44.75	1	45.10	44.75	-0.9	1,946	-0.05%
2024/01/15	1	45.15	0	0.00	45.55	1	1,969	0.05%
2024/01/11	1	45.20	1	45.45	45.45	0	2,013	0.00%
2024/01/10	0	0.00	10	45.00	44.95	-10	2,103	-0.48%
2024/01/09	2.1	45.17	0	0.00	44.80	2.1	2,202	0.10%
2024/01/08	2	45.33	0	0.00	45.25	2	2,237	0.09%
2024/01/04	8	45.40	0	0.00	45.50	8	2,361	0.34%
2024/01/03	8	45.73	4	46.70	45.60	4	2,506	0.16%
2023/12/28	1	46.80	0	0.00	46.70	1	2,645	0.04%
2023/12/27	1	46.95	2	47.03	46.95	-1	2,673	-0.04%
2023/12/26	1	46.50	17	46.60	46.65	-16	2,685	-0.60%
2023/12/25	0.1	46.20	0	0.00	46.20	0.1	2,711	0.00%
2023/12/22	1	46.10	1	46.10	46.10	0	2,737	0.00%
2023/12/20	0	0.00	6	46.55	46.50	-6	2,812	-0.21%
2023/12/19	6	46.38	0	0.00	46.20	6	2,838	0.21%
2023/12/18	20	47.12	4	47.00	47.00	16	2,862	0.56%
2023/12/15	1	48.00	1	48.15	48.15	0	2,913	0.00%
2023/12/14	0	0.00	16	47.57	47.65	-16	2,976	-0.54%
2023/12/13	22	46.96	13	47.65	46.90	9	2,981	0.30%
2023/12/12	10	47.65	5	48.25	47.55	5	3,024	0.17%
2023/12/11	0	0.00	1	48.10	47.90	-1	3,197	-0.03%
2023/12/08	2	47.90	4	47.85	47.85	-2	3,413	-0.06%
2023/12/07	0	0.00	1	48.50	47.80	-1	3,479	-0.03%
2023/12/06	0	0.00	2	48.20	48.20	-2	3,529	-0.06%
2023/12/05	2	49.63	19	48.51	48.40	-17	3,561	-0.48%
2023/12/04	0	0.00	3	50.03	49.65	-3	3,588	-0.08%
2023/12/01	9	49.51	2	49.40	49.40	7	3,726	0.19%
2023/11/30	2	49.65	1	49.95	49.90	1	3,894	0.03%
2023/11/29	0	49.00	0	0.00	49.35	0	3,954	0.00%
2023/11/28	0	0.00	2	48.68	49.00	-2	4,094	-0.05%
2023/11/27	0	0.00	4	48.39	48.20	-4	4,118	-0.10%
2023/11/24	16	49.43	11	49.53	48.35	5	4,190	0.12%
2023/11/22	0	47.30	12	47.05	47.55	-12	4,312	-0.28%
2023/11/21	2	46.95	2	46.90	46.90	0	4,302	0.00%
2023/11/20	2	46.48	1	46.25	46.50	1	4,316	0.02%
2023/11/17	51	46.10	2	46.00	46.10	49	4,337	1.13%
2023/11/16	1	45.90	0	0.00	45.75	1	4,369	0.02%
2023/11/14	0	0.00	23	45.80	45.70	-23	4,420	-0.52%
2023/11/13	0	0.00	1	44.70	44.75	-1	4,445	-0.02%
2023/11/10	38	44.65	0	0.00	44.60	38	4,533	0.84%
2023/11/08	1	47.00	1	46.95	46.95	0	4,633	0.00%
2023/11/07	2	46.97	0	47.10	46.90	2	4,689	0.04%
2023/11/06	15	47.00	0	0.00	47.15	15	4,801	0.31%
2023/11/03	1	47.20	1	46.75	46.75	0	4,847	0.00%
2023/11/02	5	46.77	26	46.70	46.90	-21	4,919	-0.43%
2023/11/01	0	0.00	37	45.86	45.70	-37	4,993	-0.74%
2023/10/31	18	45.93	7	47.16	44.80	11	5,042	0.22%
2023/10/30	22	47.05	5	47.56	46.90	17	5,120	0.33%
2023/10/27	15	47.23	0	0.00	47.25	15	5,187	0.29%
2023/10/26	10	48.13	0	0.00	48.10	10	5,322	0.19%
2023/10/25	0	0.00	7	49.49	49.50	-7	5,425	-0.13%
2023/10/23	5	48.47	34	48.77	48.50	-29	6,152	-0.47%
2023/10/20	14	47.35	2	47.60	47.45	12	6,321	0.19%
2023/10/19	3	47.90	3	48.40	48.40	0	6,424	0.00%
2023/10/18	22	48.20	0	0.00	48.20	22	6,550	0.34%
2023/10/17	2	49.55	19	49.50	49.30	-17	6,596	-0.26%
2023/10/16	19	48.37	2	48.85	48.30	17	6,794	0.25%
2023/10/12	6	50.68	7	50.23	50.40	-1	8,013	-0.01%
2023/10/11	7	50.03	7	49.85	49.20	0	8,379	0.00%
2023/10/06	2	49.75	8	49.34	49.10	-6	8,543	-0.07%
2023/10/05	1.1	48.76	19	47.95	48.90	-18	8,766	-0.20%
2023/10/04	14	46.97	0	0.00	47.30	14	10,054	0.14%
2023/10/03	7	48.43	5	48.80	47.70	2	10,473	0.02%
2023/10/02	5	48.15	6	48.28	48.15	-1	11,155	-0.01%
2023/09/28	0	0.00	5	47.99	47.45	-5	12,046	-0.04%
2023/09/27	4	47.40	5	47.41	47.05	-1	12,237	-0.01%
2023/09/26	7	47.56	3	47.92	47.30	4	12,442	0.03%
2023/09/25	0	0.00	0	48.35	48.60	0	12,575	0.00%
2023/09/22	0	0.00	21	47.49	47.80	-21	12,658	-0.17%
2023/09/21	4	47.39	1	47.55	47.15	3	12,811	0.02%
2023/09/20	15	47.51	21	47.62	47.30	-6	13,091	-0.05%
2023/09/19	22	48.98	2	49.85	48.30	20	13,853	0.14%
2023/09/15	1	50.50	2	50.70	50.40	-1	15,108	-0.01%
2023/09/14	7	50.81	12	51.14	51.40	-5	15,231	-0.03%
2023/09/13	14	50.83	14	51.18	49.60	0	15,111	0.00%
2023/09/12	0	0.00	20	49.91	50.00	-20	14,922	-0.13%
2023/09/11	14	49.02	12	50.00	48.90	2	14,856	0.01%
2023/09/08	15	49.05	12	49.28	49.10	3	14,827	0.02%
2023/09/07	13	49.52	17	50.47	49.45	-4	14,814	-0.03%
2023/09/06	11	51.40	10	50.68	50.50	1	14,803	0.01%
2023/09/05	31.1	51.15	30	50.88	51.00	1.1	14,632	0.01%
2023/09/04	1	48.60	4	48.28	48.10	-3	14,442	-0.02%
2023/09/01	5	50.92	6	51.18	50.20	-1	14,339	-0.01%
2023/08/31	0	0.00	7	48.65	49.05	-7	14,215	-0.05%
2023/08/30	4	49.65	5	49.30	49.20	-1	14,254	-0.01%
2023/08/29	58	49.07	62	49.10	49.60	-4	14,161	-0.03%
2023/08/28	13	47.47	0	0.00	46.80	13	13,961	0.09%
2023/08/25	1	48.10	1	48.35	48.05	0	13,914	0.00%
2023/08/24	0	0.00	28	48.83	48.25	-28	13,895	-0.20%
2023/08/23	21	48.45	10	48.32	48.40	11	13,859	0.08%
2023/08/22	13	47.75	21	48.17	47.60	-8	13,827	-0.06%
2023/08/21	5	48.55	8	48.84	48.45	-3	13,785	-0.02%
2023/08/18	8	48.27	0	0.00	48.10	8	13,768	0.06%
2023/08/17	10	49.30	4	48.93	49.35	6	13,716	0.04%
2023/08/16	20	48.62	3	49.00	48.65	17	13,666	0.12%
2023/08/15	0	0.00	1	49.30	49.50	-1	13,569	-0.01%
2023/08/14	0	0.00	5	48.28	47.60	-5	13,488	-0.04%
2023/08/11	0	0.00	5	49.25	48.70	-5	13,417	-0.04%
2023/08/10	9	49.89	9	49.71	49.10	0	13,362	0.00%
2023/08/09	6	50.20	1	50.20	51.30	5	13,247	0.04%
2023/08/08	24	51.04	3	51.30	51.20	21	13,188	0.16%
2023/08/07	1	50.90	6	50.41	50.60	-5	13,114	-0.04%
2023/08/04	0	0.00	8	51.40	51.30	-8	13,008	-0.06%
2023/08/02	4	52.05	6	52.30	52.00	-2	12,926	-0.02%
2023/08/01	0	0.00	1	53.40	53.20	-1	12,783	-0.01%
2023/07/31	10	54.64	86	54.54	53.90	-76	12,688	-0.60%
2023/07/28	4	52.60	2	53.05	53.20	2	12,507	0.02%
2023/07/27	16	54.20	6	54.45	53.00	10	12,373	0.08%
2023/07/26	14	55.71	84	55.86	54.70	-70	12,012	-0.58%
2023/07/25	5	54.80	79	54.89	54.20	-74	11,587	-0.64%
2023/07/24	17	53.28	55.1	53.87	53.50	-38.1	11,384	-0.33%
2023/07/21	15	52.97	23	53.40	53.10	-8	11,262	-0.07%
2023/07/20	34	53.24	202	53.23	53.50	-168	11,164	-1.50%	大賣/鉅額交易
2023/07/19	40	53.68	20	53.62	53.20	20	11,038	0.18%
2023/07/18	91.1	56.02	59	55.73	53.30	32	10,768	0.30%
2023/07/17	36	55.77	64	56.96	57.30	-28	10,186	-0.27%
2023/07/14	47	53.54	54.6	53.35	53.70	-7.6	9,505	-0.08%
2023/07/13	27	51.96	26.3	51.52	51.00	0.7	9,074	0.01%
2023/07/12	33	51.34	19	50.82	50.60	14	8,779	0.16%
2023/07/11	137.6	52.93	85	53.38	51.50	52.6	8,502	0.62%	大買/
2023/07/10	60	49.60	91.3	51.44	52.10	-31.3	7,151	-0.44%
2023/07/07	83.3	48.20	64.1	47.83	47.45	19.3	6,714	0.29%
2023/07/06	100.1	48.21	179	48.96	50.00	-79	6,010	-1.31%	大賣/
2023/07/05	48	46.32	12	46.33	45.50	36	5,113	0.70%
2023/07/04	7.1	44.88	10	45.64	45.40	-2.9	4,913	-0.06%
2023/07/03	34	43.95	41	44.57	44.45	-7	4,714	-0.15%
2023/06/30	17	43.87	4	42.95	44.25	13	4,562	0.28%
2023/06/29	57.2	43.21	122	43.90	43.35	-64.8	4,455	-1.45%	大賣/
2023/06/28	61	45.04	14.1	44.22	43.65	46.9	4,366	1.07%
2023/06/27	84	46.09	23	45.37	44.80	61	4,307	1.42%
2023/06/26	111	46.22	111	47.19	48.70	0	3,701	0.00%	大買/大賣/
2023/06/21	2	42.53	80	42.52	44.30	-78	2,798	-2.79%
2023/06/20	22	39.92	11.2	39.81	40.30	10.8	2,432	0.45%
2023/06/19	0	0.00	50	38.70	38.80	-50	2,247	-2.22%
2023/06/16	54	37.50	0	0.00	37.45	54	2,185	2.47%
2023/06/15	11	37.76	3	37.85	37.85	8	2,158	0.37%
2023/06/14	15	38.41	1	38.50	38.30	14	2,150	0.65%
2023/06/13	1	37.90	0	0.00	37.75	1	2,123	0.05%
2023/06/12	3	38.40	39	38.32	38.25	-36	2,097	-1.72%
2023/06/09	6	37.37	0	0.00	37.50	6	2,049	0.29%
2023/06/08	34	37.17	2	37.00	37.00	32	2,061	1.55%
2023/06/07	1.1	37.98	1	37.70	37.70	0.1	2,073	0.00%
2023/06/06	13	38.11	57	38.11	38.25	-44	2,072	-2.12%
2023/06/05	28	38.13	13	38.11	37.80	15	2,059	0.73%
2023/06/02	2	36.65	2	36.70	36.70	0	2,001	0.00%
2023/06/01	5	36.55	0	0.00	36.65	5	2,022	0.25%
2023/05/31	11	36.62	1	36.60	36.85	10	2,079	0.48%
2023/05/30	13	36.41	0	0.00	36.35	13	2,197	0.59%
2023/05/29	6	36.28	0	0.00	36.30	6	2,223	0.27%
2023/05/26	10	35.35	3	35.53	35.60	7	2,240	0.31%
2023/05/25	10	35.85	0	0.00	35.80	10	2,268	0.44%
2023/05/22	0	0.00	1	35.85	35.95	-1	2,408	-0.04%
2023/05/10	0	0.00	1	34.65	34.80	-1	2,442	-0.04%
2023/05/09	1	35.00	4	34.60	34.55	-3	2,445	-0.12%
2023/05/08	2	35.60	2	35.15	35.15	0	2,453	0.00%
2023/05/04	3	35.20	0	0.00	35.20	3	2,509	0.12%
2023/05/02	0	0.00	10	35.00	35.00	-10	2,619	-0.38%
2023/04/27	17	34.78	13	34.23	34.75	4	2,652	0.15%
2023/04/26	1	34.00	0	0.00	34.40	1	2,646	0.04%
2023/04/25	1	34.35	0	0.00	34.35	1	2,631	0.04%
2023/04/24	0	0.00	20	35.85	35.90	-20	2,590	-0.77%
2023/04/21	27	36.16	0	36.22	36.15	27	2,575	1.05%
2023/04/20	12	37.54	3	37.00	37.00	9	2,548	0.35%
2023/04/19	4	37.83	4	37.90	37.75	0	2,530	0.00%
2023/04/17	10	38.15	10	38.08	38.15	0	2,508	0.00%
2023/04/14	0	38.60	0	0.00	38.45	0	2,479	0.00%
2023/04/13	22.1	38.60	1	38.40	38.40	21.1	2,464	0.85%
2023/04/12	3	38.90	0	0.00	38.90	3	2,446	0.12%
2023/04/11	2	39.10	2	39.00	39.00	0	2,438	0.00%
2023/04/10	15	38.98	8	38.72	38.75	7	2,438	0.29%
2023/04/07	6	39.41	1	39.40	39.40	5	2,418	0.21%
2023/04/06	2	39.35	22	39.41	39.55	-20	2,410	-0.83%
2023/03/31	24	38.70	0	0.00	38.80	24	2,381	1.01%
2023/03/30	11.1	38.79	2	39.00	38.70	9.1	2,365	0.38%
2023/03/29	131	38.98	23	38.52	38.60	108	2,351	4.59%	大買/鉅額交易
2023/03/28	170.1	40.56	33.1	41.58	39.70	137	2,267	6.04%	大買/鉅額交易
2023/03/27	152	39.74	22	40.08	41.50	130	2,000	6.50%	大買/鉅額交易
2023/03/24	40	38.91	9	38.95	38.95	31	1,781	1.74%
2023/03/23	0	38.05	0	0.00	38.00	0	1,716	0.00%
2023/03/22	0	0.00	10	37.50	37.60	-10	1,713	-0.58%
2023/03/20	0	0.00	0	37.10	37.25	0	1,729	0.00%
2023/03/16	2	37.10	0	0.00	36.35	2	1,761	0.11%
2023/03/15	1.1	37.05	0	0.00	37.00	1.1	1,797	0.06%
2023/03/14	9	37.00	0	0.00	37.00	9	1,868	0.48%
2023/03/13	0	0.00	30	36.14	37.30	-30	1,963	-1.53%
2023/03/10	31	37.59	0	38.10	37.40	31	1,995	1.55%
2023/03/09	2	38.52	1	38.40	38.15	1	2,020	0.05%
2023/03/08	3	38.37	6	38.47	38.45	-3	2,027	-0.15%
2023/03/07	3.3	38.22	8	37.87	38.15	-4.8	2,013	-0.24%
2023/03/06	3	37.43	1	37.35	37.55	2	2,009	0.10%
2023/03/03	4	37.56	1	37.75	37.60	3	2,013	0.15%
2023/03/02	11	38.81	5	38.74	38.45	6	2,013	0.30%
2023/03/01	6	37.53	3.1	38.03	37.90	2.9	2,128	0.14%
2023/02/24	0	37.55	3	37.80	37.60	-3	2,191	-0.14%
2023/02/23	3	37.50	1	37.70	38.10	2	2,218	0.09%
2023/02/21	23	38.93	0	0.00	38.45	23	2,324	0.99%
2023/02/20	20	39.05	2	39.00	39.00	18	2,431	0.74%
2023/02/17	0	0.00	1	37.65	37.75	-1	2,523	-0.04%
2023/02/16	2	37.48	0	0.00	37.60	2	2,620	0.08%
2023/02/14	0	36.75	0	0.00	37.05	0	2,649	0.00%
2023/02/09	2	37.25	1.3	37.31	37.25	0.7	2,688	0.03%
2023/02/07	0	0.00	2	37.25	37.20	-2	2,720	-0.07%
2023/02/06	0	37.40	0	37.60	37.10	0	2,716	0.00%
2023/02/03	4	38.50	0	38.15	37.95	4	2,713	0.15%
2023/02/02	0	0.00	2	38.50	38.35	-2	2,707	-0.07%
2023/01/31	2	38.00	1	37.65	38.00	1	2,665	0.04%
2023/01/17	0.1	35.35	0	0.00	35.30	0.1	2,624	0.00%
2023/01/10	0	0.00	1	35.00	35.00	-1	2,729	-0.04%
2023/01/09	0	0.00	2	35.05	35.10	-2	2,749	-0.07%
2023/01/06	0	0.00	3	34.33	34.50	-3	2,763	-0.11%
2023/01/05	2	35.00	1	35.50	34.00	1	2,815	0.04%
2023/01/04	3	34.22	0	0.00	34.40	3	2,830	0.11%
2023/01/03	1	34.00	0	0.00	34.00	1	2,855	0.04%
2022/12/30	1	33.85	2	34.30	33.75	-1	2,863	-0.03%
2022/12/27	0	0.00	3	35.37	35.25	-3	2,898	-0.10%
2022/12/26	0	0.00	2	34.90	34.90	-2	2,914	-0.07%
2022/12/21	0	0.00	1	34.85	34.70	-1	3,068	-0.03%
2022/12/20	1	36.35	0	0.00	35.10	1	3,112	0.03%
2022/12/19	0.1	36.10	0	0.00	36.10	0.1	3,194	0.00%
2022/12/16	0	0.00	3	36.32	36.15	-3	3,214	-0.09%
2022/12/15	4	36.94	0	0.00	36.75	4	3,208	0.12%
2022/12/14	0	0.00	2	36.23	36.55	-2	3,212	-0.06%
2022/12/13	1	36.15	0	0.00	35.85	1	3,212	0.03%
2022/12/12	0	0.00	4	35.65	36.00	-4	3,228	-0.12%
2022/12/08	2	36.50	6	36.58	36.50	-4	3,232	-0.12%
2022/12/07	9	37.06	7	37.65	36.85	2	3,243	0.06%
2022/12/06	3	38.37	0.3	38.68	37.85	2.7	3,268	0.08%
2022/12/05	12	38.79	9	39.33	39.40	3	3,330	0.09%
2022/12/02	0	0.00	1	38.30	38.30	-1	3,271	-0.03%
2022/12/01	1	37.60	5	37.57	37.75	-4	3,249	-0.12%
2022/11/30	6	36.84	0	0.00	36.95	6	3,250	0.18%
2022/11/29	12	36.41	1	36.40	36.60	11	3,294	0.33%
2022/11/28	1	36.55	1	36.80	36.75	0	3,316	0.00%
2022/11/25	1	36.65	0	0.00	36.65	1	3,316	0.03%
2022/11/24	1	36.40	11	36.50	36.65	-10	3,290	-0.30%
2022/11/23	42	36.93	40	36.88	36.60	2	3,246	0.06%
2022/11/22	7	37.75	6	38.26	38.70	1	3,034	0.03%
2022/11/21	13	38.13	3	37.65	37.60	10	2,956	0.34%
2022/11/18	10	38.40	4	38.70	38.10	6	2,923	0.21%
2022/11/17	2	36.98	1	37.05	37.75	1	2,822	0.04%
2022/11/16	8	37.39	5.1	37.49	37.40	2.9	2,798	0.10%
2022/11/15	1.1	36.90	0	0.00	37.00	1.1	2,721	0.04%
2022/11/14	2	35.93	3	36.05	36.20	-1	2,624	-0.04%
2022/11/11	1	34.30	19	34.08	34.05	-18	2,554	-0.70%
2022/11/10	0	0.00	1	34.15	33.85	-1	2,585	-0.04%
2022/11/09	7	33.91	3	33.85	34.15	4	2,602	0.15%
2022/11/08	5	33.35	4	33.38	33.10	1	2,621	0.04%
2022/11/04	20	33.39	0	0.00	33.40	20	2,673	0.75%
2022/11/02	1	32.15	3	32.05	32.15	-2	2,690	-0.07%
2022/10/31	3	31.30	11	31.40	31.65	-8	2,788	-0.29%
2022/10/28	8	30.80	10	30.81	30.80	-2	2,827	-0.07%
2022/10/25	10	31.85	10.1	31.00	30.75	-0.1	2,887	0.00%
2022/10/21	3	31.65	0	0.00	31.40	3	2,936	0.10%
2022/10/20	0.1	32.30	0	0.00	31.25	0.1	2,974	0.00%
2022/10/19	0	0.00	1	32.25	32.25	-1	2,972	-0.03%
2022/10/18	0	0.00	1	32.40	32.35	-1	3,008	-0.03%
2022/10/14	10	31.85	10	31.87	31.65	0	3,210	0.00%
2022/10/13	5	31.00	1	30.60	30.50	4	3,314	0.12%
2022/10/12	1	31.50	1.5	31.60	32.10	-0.5	3,364	-0.01%
2022/10/11	5	32.85	0	0.00	32.55	5	3,409	0.15%
2022/10/06	0	0.00	4	34.26	34.45	-4	3,522	-0.11%
2022/10/05	1	34.10	5.1	34.55	34.10	-4.1	3,615	-0.11%
2022/10/04	0	0.00	21.6	33.74	34.00	-21.6	3,647	-0.59%
2022/10/03	8	33.05	0	0.00	33.45	8	3,676	0.22%
2022/09/30	3.1	33.18	0	0.00	33.60	3.1	3,801	0.08%
2022/09/29	16	33.08	0	0.00	32.55	16	3,888	0.41%
2022/09/28	0	0.00	17	31.86	31.60	-17	3,954	-0.43%
2022/09/27	3	32.92	0	0.00	33.40	3	4,109	0.07%
2022/09/26	7	34.22	10	32.52	32.50	-3	4,227	-0.07%
2022/09/23	0	0.00	6	36.45	36.00	-6	4,334	-0.14%
2022/09/21	0.2	36.55	4	36.65	36.65	-3.8	4,602	-0.08%
2022/09/16	4	36.98	4	36.98	37.05	0	5,434	0.00%
2022/09/15	1	36.85	3	37.20	36.70	-2	5,680	-0.04%
2022/09/14	1	36.80	0	0.00	37.30	1	5,910	0.02%
2022/09/13	2	38.50	3.1	37.51	37.50	-1.1	6,074	-0.02%
2022/09/12	8.1	39.16	3	38.92	38.40	5.1	6,270	0.08%
2022/09/08	2	36.05	0	0.00	36.40	2	6,348	0.03%
2022/09/07	0	0.00	2	35.78	35.60	-2	6,623	-0.03%
2022/09/05	0	0.00	0	37.25	37.15	0	6,876	0.00%
2022/09/02	0	0.00	2	38.35	38.50	-2	7,001	-0.03%
2022/08/30	1	38.80	0	0.00	39.10	1	7,886	0.01%
2022/08/29	1	38.60	0	0.00	38.60	1	8,184	0.01%
2022/08/25	0	0.00	3	39.92	39.80	-3	9,188	-0.03%
2022/08/24	2	39.85	6	39.52	39.40	-4	10,137	-0.04%
2022/08/23	10	39.57	3	39.62	39.75	7	11,077	0.06%
2022/08/22	5	40.25	2.5	40.17	40.10	2.5	11,237	0.02%
2022/08/19	0	0.00	2	41.70	41.60	-2	11,193	-0.02%
2022/08/18	3.1	41.42	19	41.20	41.35	-15.9	11,158	-0.14%
2022/08/17	3	41.35	22	40.78	41.60	-19	11,152	-0.17%
2022/08/16	3	40.93	8.1	40.82	40.70	-5.1	11,130	-0.05%
2022/08/15	1	40.90	0	0.00	40.80	1	11,143	0.01%
2022/08/12	17	40.76	10	40.19	41.20	7	11,166	0.06%
2022/08/11	1	39.70	1	39.90	39.70	0	11,140	0.00%
2022/08/10	3	39.23	2.2	39.03	38.90	0.8	11,184	0.01%
2022/08/09	0	0.00	5	39.60	39.65	-5	11,203	-0.04%
2022/08/08	3.2	39.14	14.1	39.24	40.05	-10.9	11,223	-0.10%
2022/08/05	1.1	39.40	1.5	39.83	39.85	-0.4	11,343	0.00%
2022/08/04	18	39.04	0	0.00	39.10	18	11,348	0.16%
2022/08/02	1	40.00	14.6	39.16	39.20	-13.6	11,308	-0.12%
2022/07/29	1.1	41.04	2	41.10	41.15	-0.9	11,289	-0.01%
2022/07/28	2	41.20	1	40.30	40.30	1	11,278	0.01%
2022/07/27	1.1	40.91	1	40.85	40.85	0.1	11,250	0.00%
2022/07/26	3	41.60	1	41.10	41.10	2	11,223	0.02%
2022/07/25	1	42.00	1.1	42.28	41.80	-0.1	11,202	0.00%
2022/07/22	2.1	42.61	48	43.58	42.40	-45.9	11,193	-0.41%
2022/07/21	176	42.83	132.1	43.18	43.45	43.9	11,161	0.39%	大買/大賣/
2022/07/20	0	0.00	64	44.35	44.40	-64	11,102	-0.58%
2022/07/19	14	43.86	6	43.99	43.80	8	11,091	0.07%
2022/07/18	14	43.19	13	43.29	43.25	1	11,075	0.01%
2022/07/15	4.1	42.07	4	42.03	41.85	0.1	11,042	0.00%
2022/07/14	1	40.35	1	41.65	41.65	0	11,009	0.00%
2022/07/13	1.1	41.45	4	41.21	40.80	-3	11,000	-0.03%
2022/07/12	0	40.10	1	40.30	40.45	-1	10,947	-0.01%
2022/07/11	1	40.25	1	40.55	40.55	0	10,942	0.00%
2022/07/08	5.1	40.91	2	40.73	40.85	3.1	10,944	0.03%
2022/07/07	7	39.34	6	39.74	40.05	1	10,860	0.01%
2022/07/06	157	39.69	155	39.89	39.05	2	10,826	0.02%	大買/大賣/
2022/07/05	8	40.17	4	40.20	40.20	4	10,868	0.04%
2022/07/04	1	40.05	4	38.90	38.85	-3	10,705	-0.03%
2022/07/01	4	41.59	3	42.27	39.90	1	10,667	0.01%
2022/06/30	5.1	42.90	47	42.82	42.70	-42	10,524	-0.40%
2022/06/29	1	46.10	2.1	46.17	46.15	-1.1	10,373	-0.01%
2022/06/28	10	47.75	4	47.60	47.10	6	10,326	0.06%
2022/06/27	27	48.84	7	48.93	48.65	20	10,273	0.19%
2022/06/24	36	49.28	19	48.89	48.80	17	10,231	0.17%
2022/06/23	71.1	46.81	73.5	47.12	48.50	-2.4	9,794	-0.02%
2022/06/22	7.1	47.59	8.1	46.99	46.75	-1	9,687	-0.01%
2022/06/21	57.1	46.79	49	46.99	48.60	8.1	9,599	0.08%
2022/06/20	6	47.13	44	46.59	45.80	-38	9,709	-0.39%
2022/06/17	31	46.30	4	46.33	46.80	27	9,488	0.28%
2022/06/16	42	47.80	15	48.30	47.15	27	9,363	0.29%
2022/06/15	12	47.77	0	0.00	47.35	12	9,158	0.13%
2022/06/14	12.2	46.81	10	47.54	48.40	2.2	9,169	0.02%
2022/06/13	18	48.60	1.2	48.81	48.10	16.8	9,114	0.18%
2022/06/10	6	50.45	5	50.46	50.60	1	9,056	0.01%
2022/06/09	52.3	50.55	39	50.48	50.50	13.3	8,894	0.15%
2022/06/08	135.2	48.97	130	48.79	48.70	5.2	8,469	0.06%	大買/大賣/
2022/06/07	18.1	49.19	9	48.88	48.80	9.1	8,479	0.11%
2022/06/06	15.2	50.48	13	50.41	50.00	2.2	8,288	0.03%
2022/06/02	122	51.00	111.1	51.32	50.60	10.9	8,129	0.13%	大買/大賣/
2022/06/01	47.1	50.11	31.1	50.11	50.00	16	7,600	0.21%
2022/05/31	109.1	49.10	99.5	49.10	50.30	9.6	6,714	0.14%	大買/
2022/05/30	126	45.02	124.5	45.28	45.80	1.5	5,834	0.03%	大買/大賣/
2022/05/27	1	43.65	1	43.50	43.65	0	5,739	0.00%
2022/05/26	0	0.00	2	43.00	43.00	-2	5,817	-0.03%
2022/05/25	2	42.85	0	0.00	43.20	2	5,965	0.03%
2022/05/24	0	0.00	1	42.35	42.45	-1	6,230	-0.02%
2022/05/23	3	43.65	1	43.75	43.55	2	6,396	0.03%
2022/05/20	1	44.10	0	0.00	44.05	1	6,548	0.02%
2022/05/19	0	0.00	1	42.55	43.55	-1	6,553	-0.02%
2022/05/18	4	43.51	0	0.00	43.50	4	6,682	0.06%
2022/05/16	1	42.10	0	0.00	41.90	1	6,777	0.01%
2022/05/13	0	42.80	5	42.82	41.95	-5	6,828	-0.07%
2022/05/11	0	0.00	1	40.95	40.85	-1	6,905	-0.01%
2022/05/09	0	0.00	1	40.95	40.75	-1	7,344	-0.01%
2022/05/06	4	41.23	0	0.00	42.25	4	7,460	0.05%
2022/05/05	1	42.65	0	0.00	42.65	1	7,665	0.01%
2022/05/04	2	42.55	2	42.65	42.45	0	7,867	0.00%
2022/05/03	2	41.75	2	42.20	41.95	0	8,044	0.00%
2022/04/29	1	42.30	0	0.00	41.55	1	8,241	0.01%
2022/04/28	2	42.25	0	42.00	42.20	2	8,432	0.02%
2022/04/27	1	41.75	12	40.59	41.85	-11	8,699	-0.13%
2022/04/26	0	0.00	2	42.65	42.25	-2	8,838	-0.02%
2022/04/25	0	0.00	57	42.00	42.10	-57	9,042	-0.63%
2022/04/22	2	44.15	0	43.80	43.55	2	9,409	0.02%
2022/04/20	5	46.00	1	46.20	46.35	4	9,805	0.04%
2022/04/19	0	45.55	0	0.00	45.50	0	10,088	0.00%
2022/04/18	0	45.45	1	45.30	45.30	-1	10,580	-0.01%
2022/04/15	3	45.92	8	46.13	45.50	-5	10,885	-0.05%
2022/04/14	1	46.80	0	0.00	47.00	1	11,347	0.01%
2022/04/13	2	46.40	3	46.72	47.05	-1	11,752	-0.01%
2022/04/12	5	45.75	6	45.71	45.75	-1	12,277	-0.01%
2022/04/11	0.1	45.97	35	45.89	45.75	-34.9	13,037	-0.27%
2022/04/08	5	48.24	4	48.35	48.00	1	13,488	0.01%
2022/04/07	20	49.61	0	0.00	48.15	20	14,407	0.14%
2022/04/06	1	49.60	26	49.50	49.65	-25	15,531	-0.16%
2022/04/01	2	50.35	0	0.00	50.40	2	16,793	0.01%
2022/03/31	0	0.00	2	51.45	51.30	-2	19,660	-0.01%
2022/03/30	22	52.62	15	52.18	52.00	7	20,665	0.03%
2022/03/29	51	52.88	22	52.72	53.00	29	21,925	0.13%
2022/03/28	0	0.00	6	51.20	51.90	-6	22,116	-0.03%
2022/03/25	20	52.32	7	52.51	52.40	13	22,363	0.06%
2022/03/24	8	50.87	59	50.58	51.10	-51	22,424	-0.23%
2022/03/23	224	52.53	165	53.46	52.40	59	22,703	0.26%	大買/大賣/
2022/03/22	2	50.70	11	50.67	51.10	-9	22,945	-0.04%
2022/03/21	0	51.90	16	50.91	51.10	-16	24,027	-0.07%
2022/03/18	29	50.89	2	51.20	51.60	27	25,459	0.11%
2022/03/17	12	49.63	4	50.05	50.50	8	26,729	0.03%
2022/03/16	6	48.43	2	48.15	48.35	4	26,812	0.01%
2022/03/15	5	48.70	8	48.29	47.80	-3	27,012	-0.01%
2022/03/14	13	49.96	1	50.10	50.00	12	27,261	0.04%
2022/03/11	4	49.65	3	49.45	49.60	1	27,802	0.00%
2022/03/10	20	50.16	14	50.70	50.50	6	28,360	0.02%
2022/03/09	2	49.68	16	49.09	49.60	-14	28,893	-0.05%
2022/03/08	3	49.25	6	50.46	49.10	-3	30,203	-0.01%
2022/03/07	0	49.80	5	50.08	50.40	-5	30,733	-0.02%
2022/03/04	8	52.41	15	52.83	52.40	-7	31,520	-0.02%
2022/03/03	7	53.63	5	54.28	53.80	2	32,830	0.01%
2022/03/02	3	53.07	0	0.00	53.70	3	33,938	0.01%
2022/03/01	0	0.00	4	53.65	53.40	-4	35,137	-0.01%
2022/02/25	48	52.93	34	53.01	52.30	14	37,255	0.04%
2022/02/24	21.1	53.95	21	53.45	52.60	0.1	40,766	0.00%
2022/02/23	8	55.88	10.5	56.27	56.60	-2.5	42,878	-0.01%
2022/02/22	3.2	54.80	18	54.51	54.80	-14.8	43,918	-0.03%
2022/02/21	7	56.24	1	56.30	56.40	6	45,811	0.01%
2022/02/18	2	56.00	7.5	56.34	57.20	-5.5	46,154	-0.01%
2022/02/17	2	57.40	2.5	57.70	57.50	-0.5	46,513	0.00%
2022/02/16	3	58.33	2	58.45	58.00	1	47,318	0.00%
2022/02/15	11	57.97	8.3	58.11	57.30	2.7	47,641	0.01%
2022/02/14	14.1	57.66	2.2	57.69	57.20	11.9	47,884	0.02%
2022/02/11	4	60.05	3	60.27	60.50	1	48,076	0.00%
2022/02/10	15	60.75	27	60.17	59.80	-12	48,477	-0.02%
2022/02/09	13	60.15	2	60.95	60.80	11	48,567	0.02%
2022/02/08	3	59.53	3	59.37	59.70	0	48,745	0.00%
2022/02/07	1	58.90	2	59.30	60.00	-1	49,269	0.00%
2022/01/26	10	58.67	9	59.23	58.40	1	49,721	0.00%
2022/01/25	3	59.96	11	59.49	58.70	-8	50,911	-0.02%
2022/01/24	9	60.24	9	60.22	61.00	0	51,498	0.00%
2022/01/21	2.5	60.12	2	60.90	59.80	0.5	52,429	0.00%
2022/01/20	102	61.99	109	61.92	62.00	-7	53,055	-0.01%	大買/大賣/
2022/01/19	4	61.25	3	61.60	61.00	1	53,683	0.00%
2022/01/18	38	61.86	7	61.84	61.60	31	54,666	0.06%
2022/01/17	11	64.24	3	63.53	63.20	8	55,207	0.01%
2022/01/14	71	61.07	72	61.99	61.40	-1	55,154	0.00%
2022/01/13	14	62.05	2	61.65	61.60	12	55,372	0.02%
2022/01/12	28	63.52	25	62.85	62.80	3	55,322	0.01%
2022/01/11	20.1	63.73	7	63.57	63.40	13.1	55,071	0.02%
2022/01/10	68	64.98	84	66.02	66.50	-16	54,632	-0.03%
2022/01/07	33	66.33	13	66.64	65.50	20	54,392	0.04%
2022/01/06	46	67.59	48	68.56	69.00	-2	53,960	0.00%
2022/01/05	34	69.52	44	68.53	68.50	-10	53,581	-0.02%
2022/01/04	64	71.76	27	71.64	70.30	37	53,064	0.07%
2022/01/03	62	70.67	55.3	70.68	70.50	6.7	52,246	0.01%
2021/12/30	261.1	71.70	267	71.37	71.10	-5.9	51,688	-0.01%	大買/大賣/
2021/12/29	92	76.71	67	76.71	74.60	25	50,773	0.05%
2021/12/28	76	78.14	68	78.60	78.80	8	49,592	0.02%
2021/12/27	206	76.77	121	77.64	79.40	85	48,366	0.18%	大買/大賣/
2021/12/24	36	71.63	148	71.55	73.20	-112	45,544	-0.25%	大賣/鉅額交易
2021/12/23	37	65.90	72	66.34	66.60	-35	44,612	-0.08%
2021/12/22	20	61.34	10	61.81	60.60	10	43,443	0.02%
2021/12/21	4	60.93	3	60.73	60.70	1	43,194	0.00%
2021/12/20	9.5	59.82	7	59.83	59.50	2.5	43,139	0.01%
2021/12/17	40	60.27	8	60.58	59.90	32	43,014	0.07%
2021/12/16	37	61.05	26	61.65	60.80	11	42,667	0.03%
2021/12/15	87.3	60.41	97.1	60.46	60.20	-9.8	42,222	-0.02%
2021/12/14	181.3	60.74	138.9	59.15	58.80	42.5	41,165	0.10%	大買/大賣/
2021/12/13	74	61.72	110.2	62.45	65.10	-36.2	39,739	-0.09%	大賣/
2021/12/10	0	0.00	1	58.40	59.20	-1	38,546	0.00%
2021/12/09	25	58.37	25	58.25	58.40	0	38,445	0.00%
2021/12/08	18	57.86	21	57.91	57.80	-3	38,359	-0.01%
2021/12/07	13	58.95	18	58.53	57.30	-5	38,225	-0.01%
2021/12/06	24	59.87	30	60.15	60.10	-6	38,178	-0.02%
2021/12/03	61	59.77	41	59.86	58.80	20	38,406	0.05%
2021/12/02	126	59.98	137	60.60	58.90	-11	38,061	-0.03%	大買/大賣/
2021/12/01	83	59.47	96.5	59.40	59.30	-13.5	37,228	-0.04%
2021/11/30	126	59.19	109.2	58.85	58.40	16.8	36,781	0.05%	大買/大賣/
2021/11/29	99	57.14	96.1	57.45	58.10	2.9	36,132	0.01%
2021/11/26	49	57.16	52	56.78	56.20	-3	35,381	-0.01%
2021/11/25	102	61.18	126	61.55	59.80	-24	34,391	-0.07%	大買/大賣/
2021/11/24	156	59.55	140.1	59.91	59.90	15.9	33,367	0.05%	大買/大賣/
2021/11/23	267.2	61.63	328.2	61.07	58.00	-61	31,285	-0.19%	大買/大賣/
2021/11/22	194	58.71	162.3	58.84	60.20	31.7	27,831	0.11%	大買/大賣/
2021/11/19	37	52.75	98	53.43	55.90	-61	25,730	-0.24%
2021/11/18	193.4	51.68	112.3	51.72	50.90	81.1	24,571	0.33%	大買/大賣/
2021/11/17	4	46.69	21.6	48.76	48.95	-17.6	22,569	-0.08%
2021/11/16	24	44.02	17	43.99	44.50	7	22,202	0.03%
2021/11/15	67.1	44.68	58	44.73	45.00	9.1	21,760	0.04%
2021/11/12	28	43.16	22	43.35	42.50	6	20,994	0.03%
2021/11/11	34	42.84	10	42.45	41.90	24	20,704	0.12%
2021/11/10	25.2	42.32	20	42.12	42.30	5.1	20,562	0.03%
2021/11/09	20	43.97	13	43.80	43.05	7	20,345	0.03%
2021/11/08	16.2	43.23	13	43.40	43.30	3.2	19,935	0.02%
2021/11/05	15	43.55	44	42.81	44.25	-29	19,840	-0.15%
2021/11/04	77	45.25	22.1	45.12	44.05	55	19,551	0.28%
2021/11/03	35.8	44.59	57	44.47	44.05	-21.3	19,115	-0.11%
2021/11/02	124	47.58	179.3	46.93	46.00	-55.3	18,691	-0.30%	大買/大賣/
2021/11/01	79	45.71	40	46.57	47.15	39	17,461	0.22%
2021/10/29	73.1	43.34	47	43.11	42.90	26.1	17,005	0.15%
2021/10/28	29	42.30	68.3	42.23	43.30	-39.3	16,930	-0.23%
2021/10/27	243.3	40.43	156.2	40.85	41.50	87.1	16,440	0.53%	大買/大賣/
2021/10/26	41	39.29	80.1	39.21	39.35	-39.1	15,907	-0.25%
2021/10/25	47	36.93	42	36.58	37.20	5	15,100	0.03%
2021/10/22	29	34.06	34	34.51	35.00	-5	14,817	-0.03%
2021/10/21	190	33.80	212	34.08	34.35	-22	15,629	-0.14%	大買/大賣/
2021/10/20	199	32.91	188	33.03	33.15	11	16,319	0.07%	大買/大賣/
2021/10/19	3	32.27	5	32.06	32.10	-2	17,313	-0.01%
2021/10/18	0	0.00	7	32.04	31.60	-7	17,486	-0.04%
2021/10/15	46	31.43	48	31.58	31.70	-2	17,672	-0.01%
2021/10/14	0	0.00	2	30.43	30.65	-2	17,911	-0.01%
2021/10/13	2	29.75	0	0.00	29.75	2	18,245	0.01%
2021/10/08	2	31.63	0	0.00	31.40	2	18,897	0.01%
2021/10/07	5	31.75	10	31.35	31.75	-5	19,261	-0.03%
2021/10/06	10	31.55	5	31.52	30.85	5	19,944	0.03%
2021/10/05	0	0.00	1	31.30	31.20	-1	21,018	0.00%
2021/10/04	5	31.34	3	30.60	30.60	2	21,183	0.01%
2021/10/01	8	31.34	20	31.16	31.00	-12	21,362	-0.06%
2021/09/30	2	32.28	17	32.37	32.45	-15	21,454	-0.07%
2021/09/29	7	33.24	4	33.00	32.70	3	21,726	0.01%
2021/09/28	4	34.35	3	34.48	34.40	1	22,125	0.00%
2021/09/27	38	34.70	30	34.81	35.15	8	22,318	0.04%
2021/09/24	6	33.67	6	33.90	33.60	0	22,235	0.00%
2021/09/23	21.1	33.87	12.6	33.68	33.65	8.6	22,170	0.04%
2021/09/22	9.1	33.54	9	33.44	33.80	0.1	22,122	0.00%
2021/09/16	6	34.28	0	0.00	34.05	6	22,044	0.03%
2021/09/15	2	34.75	10	34.26	34.60	-8	22,044	-0.04%
2021/09/14	10.1	34.51	0	0.00	34.25	10.1	22,006	0.05%
2021/09/13	5	35.52	61	35.45	35.00	-56	21,963	-0.25%
2021/09/10	10.1	35.35	11	35.15	35.05	-0.9	21,796	0.00%
2021/09/09	47	34.90	12	34.89	35.10	35	21,640	0.16%
2021/09/08	144	35.79	167	35.60	35.80	-23	21,064	-0.11%	大買/大賣/
2021/09/07	7	34.23	19.9	34.38	34.50	-12.9	20,233	-0.06%
2021/09/06	69	35.81	116	35.99	35.70	-47	19,932	-0.24%	大賣/
2021/09/03	1	35.80	6	34.78	34.60	-5	19,723	-0.03%
2021/09/02	1	33.86	4	34.16	35.05	-3	19,553	-0.02%
2021/09/01	30	35.31	22	35.59	35.05	8	19,291	0.04%
2021/08/31	15	34.41	9	34.50	34.90	6	18,676	0.03%
2021/08/30	29	34.89	29	35.01	34.95	0	18,520	0.00%
2021/08/27	0	0.00	1	34.05	34.20	-1	18,296	-0.01%
2021/08/26	7	33.99	5	33.39	33.95	2	18,220	0.01%
2021/08/25	24	33.43	13.1	33.51	33.30	10.9	18,089	0.06%
2021/08/24	0	0.00	5	32.50	32.10	-5	17,832	-0.03%
2021/08/23	0	0.00	3	32.00	32.00	-3	17,822	-0.02%
2021/08/20	1	30.90	23	30.56	30.80	-22	18,063	-0.12%
2021/08/19	0	0.00	6	31.50	30.60	-6	18,015	-0.03%
2021/08/18	6	31.20	0	0.00	31.45	6	17,955	0.03%
2021/08/17	19	30.73	1	32.05	30.20	18	17,881	0.10%
2021/08/16	1	30.55	9	31.55	31.50	-8	17,755	-0.05%
2021/08/13	3	31.22	0	0.00	30.90	3	17,571	0.02%
2021/08/12	6	32.06	7	32.39	32.25	-1	17,435	-0.01%
2021/08/11	17	32.16	67	31.65	31.50	-50	17,353	-0.29%
2021/08/10	7	32.90	24	32.74	32.70	-17	17,194	-0.10%
2021/08/09	27	33.43	15	33.53	32.90	12	17,162	0.07%
2021/08/06	6	34.87	6	34.14	34.20	0	16,985	0.00%
2021/08/05	26	35.12	10	35.21	35.35	16	16,826	0.10%
2021/08/04	22	35.11	9	35.24	35.20	13	16,783	0.08%
2021/08/03	99	35.25	31	35.64	35.25	68	16,579	0.41%
2021/08/02	24	32.80	14	32.93	33.95	10	15,619	0.06%
2021/07/30	9	32.19	88	32.66	31.90	-79	15,409	-0.51%
2021/07/29	64	33.36	10.1	33.67	33.20	53.9	15,081	0.36%
2021/07/28	9	33.05	30	33.04	33.10	-21	14,744	-0.14%
2021/07/27	142.1	35.20	29	35.51	34.50	113.1	14,372	0.79%	大買/鉅額交易
2021/07/26	74	35.62	103.5	35.27	36.85	-29.5	13,250	-0.22%	大賣/
2021/07/23	183	33.48	171.3	34.06	33.50	11.7	12,168	0.10%	大買/大賣/
2021/07/22	14	32.55	20.1	32.63	32.25	-6.1	11,089	-0.06%
2021/07/21	17	32.21	57	32.54	31.80	-40	10,951	-0.36%
2021/07/20	52.3	31.93	453	32.31	31.60	-400.7	10,773	-3.72%	大賣/鉅額交易
2021/07/19	6	33.13	6	32.52	32.85	0	10,488	0.00%
2021/07/16	11	32.83	21	32.18	33.50	-10	10,219	-0.10%
2021/07/15	2	31.73	3.7	31.77	32.20	-1.7	9,787	-0.02%
2021/07/14	54	31.10	112	31.57	31.85	-58	9,616	-0.60%	大賣/
2021/07/13	575.3	32.45	217.1	30.74	30.60	358.2	9,333	3.84%	大買/大賣/鉅額交易
2021/07/12	257	31.48	169	31.36	32.70	88	8,683	1.01%	大買/大賣/
2021/07/09	12	29.68	12	29.28	29.75	0	7,700	0.00%
2021/07/08	19	29.30	4	29.35	29.15	15	7,673	0.20%
2021/07/07	4	28.72	21	28.64	28.65	-17	7,633	-0.22%
2021/07/06	80	29.03	46	28.55	28.70	34	7,628	0.45%
2021/07/05	8	29.06	13	28.86	29.60	-5	8,143	-0.06%
2021/07/02	17	27.12	3	27.43	27.10	14	8,141	0.17%
2021/06/30	10	25.50	10	25.50	25.55	0	8,003	0.00%
2021/06/29	0	0.00	1	25.70	25.55	-1	8,133	-0.01%
2021/06/28	9	25.77	3	25.68	25.80	6	8,426	0.07%
2021/06/25	3	25.37	5	25.30	25.30	-2	8,628	-0.02%
2021/06/24	7	25.01	0	0.00	25.15	7	8,691	0.08%
2021/06/23	0	0.00	8	26.15	26.45	-8	8,696	-0.09%
2021/06/22	3	25.82	0	0.00	25.75	3	9,034	0.03%
2021/06/21	1	25.35	0	0.00	25.80	1	9,128	0.01%
2021/06/18	6	25.83	35	25.90	25.55	-29	9,212	-0.31%
2021/06/17	2	25.50	32	25.63	25.75	-30	9,437	-0.32%
2021/06/16	1	25.35	1	25.60	25.55	0	9,866	0.00%
2021/06/15	109	25.26	21	25.58	25.30	88	10,129	0.87%	大買/
2021/06/11	161.5	25.32	135	25.45	25.25	26.5	10,181	0.26%	大買/大賣/
2021/06/10	13	27.41	17	27.29	27.60	-4	9,897	-0.04%
2021/06/09	5	27.28	2	27.45	27.10	3	9,890	0.03%
2021/06/07	1	26.85	40	27.01	26.90	-39	10,093	-0.39%
2021/06/04	5	26.70	5	26.95	26.90	0	10,082	0.00%
2021/06/03	84	26.98	2	27.03	26.80	82	10,107	0.81%
2021/06/02	26	27.23	14	27.26	27.20	12	10,094	0.12%
2021/06/01	2	27.20	0	0.00	26.95	2	10,036	0.02%
2021/05/31	7	26.94	0	0.00	26.90	7	10,033	0.07%
2021/05/28	105	26.65	79	26.86	27.15	26	10,001	0.26%	大買/
2021/05/27	0	0.00	0	25.40	25.70	0	9,780	0.00%
2021/05/24	21	24.53	0	0.00	25.20	21	10,065	0.21%
2021/05/21	0	0.00	0.1	24.60	24.60	-0.1	10,132	0.00%
2021/05/20	0	0.00	1	24.45	24.20	-1	10,250	-0.01%
2021/05/19	10	24.00	0	0.00	24.45	10	10,338	0.10%
2021/05/17	2	21.90	2	23.60	22.40	0	10,595	0.00%
2021/05/14	6	24.01	0	24.70	24.00	6	10,546	0.06%
2021/05/13	1	24.60	2	24.23	24.20	-1	10,585	-0.01%
2021/05/12	0	0.00	3	25.07	24.70	-3	10,569	-0.03%
2021/05/11	1	26.70	2	27.00	26.55	-1	10,587	-0.01%
2021/05/10	3	27.65	23	27.66	27.90	-20	10,513	-0.19%
2021/05/07	2	27.40	0	0.00	27.35	2	10,485	0.02%
2021/05/06	0	26.25	6	26.18	25.85	-6	10,462	-0.06%
2021/05/04	0	0.00	7	25.10	25.60	-7	10,514	-0.07%
2021/05/03	16	27.56	15	27.65	26.90	1	10,491	0.01%
2021/04/29	7	28.39	15	28.35	28.15	-8	10,423	-0.08%
2021/04/28	5	28.45	0	0.00	28.60	5	10,438	0.05%
2021/04/27	12	28.17	10	28.25	28.20	2	10,458	0.02%
2021/04/26	1	28.60	7	28.38	28.65	-6	10,405	-0.06%
2021/04/23	11	27.70	0	0.00	27.70	11	10,388	0.11%
2021/04/22	2	28.30	7	28.16	27.60	-5	10,447	-0.05%
2021/04/21	0	28.30	0	0.00	28.30	0	10,542	0.00%
2021/04/20	0	0.00	3	28.72	28.65	-3	10,545	-0.03%
2021/04/19	3	28.00	6	28.07	28.50	-3	10,572	-0.03%
2021/04/16	3	28.30	7	28.13	28.25	-4	10,665	-0.04%
2021/04/15	7	27.76	0	0.00	27.70	7	10,711	0.07%
2021/04/14	4	27.91	1	27.80	27.90	3	10,749	0.03%
2021/04/13	7	29.49	7	29.11	28.70	0	10,927	0.00%
2021/04/12	10	30.05	23	29.79	29.75	-13	11,308	-0.11%
2021/04/09	43	30.18	23	30.88	29.60	20	11,947	0.17%
2021/04/08	33	29.73	41	29.98	30.90	-8	12,027	-0.07%
2021/04/07	4	28.10	11	27.97	28.10	-7	11,542	-0.06%
2021/04/06	4	27.27	0	0.00	27.35	4	11,432	0.03%
2021/04/01	3	26.90	8	27.13	27.05	-5	11,418	-0.04%
2021/03/31	35	26.91	4	27.23	26.70	31	11,300	0.27%
2021/03/30	96	28.01	20	27.61	27.95	76	11,016	0.69%
2021/03/29	40	27.41	0	0.00	27.30	40	10,850	0.37%
2021/03/26	0	27.00	0.3	27.25	27.25	-0.3	10,830	0.00%
2021/03/25	3	27.48	1	28.35	27.20	2	10,817	0.02%
2021/03/24	0	27.13	8	27.06	27.45	-8	10,479	-0.08%
2021/03/23	0	26.65	1	26.80	26.85	-1	10,356	-0.01%
2021/03/22	32	27.08	3	26.98	26.75	29	10,288	0.28%
2021/03/19	49	26.79	49	27.24	27.20	0	10,123	0.00%
2021/03/18	7	26.67	33.5	26.63	26.50	-26.5	9,739	-0.27%
2021/03/17	5	26.00	25	26.02	26.10	-20	9,588	-0.21%
2021/03/16	5	26.30	6	26.12	25.70	-1	9,729	-0.01%
2021/03/15	1	26.00	2	25.65	25.90	-1	9,881	-0.01%
2021/03/12	11	25.93	7	25.80	25.50	4	9,969	0.04%
2021/03/11	1	25.30	12	25.58	25.70	-11	9,966	-0.11%
2021/03/10	0	24.65	1	24.45	24.60	-1	9,989	-0.01%
2021/03/09	0	24.00	2	24.00	24.55	-2	10,186	-0.02%
2021/03/04	0	24.95	0	0.00	24.95	0	11,414	0.00%
2021/03/03	0	0.00	2	24.95	24.95	-2	11,482	-0.02%
2021/03/02	6	24.75	0	0.00	24.60	6	11,645	0.05%
2021/02/26	6	24.88	10	25.32	25.30	-4	11,756	-0.03%
2021/02/25	1	25.30	42	25.25	25.25	-41	11,837	-0.35%
2021/02/24	47	25.60	2	25.35	25.40	45	11,988	0.38%
2021/02/23	6	26.25	27	26.14	26.35	-21	11,981	-0.18%
2021/02/22	12	25.85	2.5	26.07	26.15	9.5	12,074	0.08%
2021/02/19	21	25.69	2	25.70	25.70	19	12,055	0.16%
2021/02/18	24	26.39	91	26.13	26.25	-67	12,131	-0.55%
2021/02/17	80	26.03	4	26.03	26.05	76	12,121	0.63%
2021/02/05	1	25.70	4	25.66	25.60	-3	12,578	-0.02%
2021/02/04	1	25.80	3	25.93	25.95	-2	12,680	-0.02%
2021/02/03	12	25.65	4	25.46	25.45	8	12,924	0.06%
2021/02/02	0	25.60	12	25.72	25.45	-12	13,386	-0.09%
2021/01/29	6	25.17	6	25.09	25.15	0	14,806	0.00%
2021/01/28	1	25.05	1.2	25.13	25.15	-0.2	14,904	0.00%
2021/01/26	6	25.47	1	25.10	24.80	5	15,196	0.03%
2021/01/25	0	0.00	11	24.71	24.85	-11	15,185	-0.07%
2021/01/21	0	0.00	1	23.95	23.35	-1	15,182	-0.01%
2021/01/20	3	23.95	0	0.00	23.05	3	15,175	0.02%
2021/01/19	3	23.95	1	23.80	23.80	2	15,085	0.01%
2021/01/18	5	23.10	11	23.84	23.75	-6	15,108	-0.04%
2021/01/15	4	24.26	9	24.24	24.05	-5	15,123	-0.03%
2021/01/14	9	24.32	6	24.66	24.80	3	15,096	0.02%
2021/01/13	2	25.03	2	24.83	24.70	0	15,049	0.00%
2021/01/12	1	25.10	8	24.98	24.75	-7	15,234	-0.05%
2021/01/11	1	25.25	0	0.00	25.20	1	15,393	0.01%
2021/01/08	6	24.15	4	24.05	23.90	2	15,538	0.01%
2021/01/07	7	24.01	24	24.14	24.30	-17	15,576	-0.11%
2021/01/06	10	24.86	9	25.28	24.45	1	15,510	0.01%
2021/01/05	13	26.04	18	26.07	25.75	-5	15,273	-0.03%
2021/01/04	28	27.89	20	28.35	27.80	8	14,962	0.05%
2020/12/31	56	27.60	65.2	27.36	27.50	-9.2	14,568	-0.06%
2020/12/30	0	0.00	2	26.08	26.10	-2	14,136	-0.01%
2020/12/29	16	25.90	8	26.30	25.90	8	14,326	0.06%
2020/12/28	1	25.90	83	26.09	26.10	-82	14,586	-0.56%
2020/12/25	1	25.70	0	0.00	25.40	1	14,543	0.01%
2020/12/24	3	25.50	4	25.49	25.45	-1	14,607	-0.01%
2020/12/23	11.5	25.20	4	25.23	25.45	7.5	14,752	0.05%
2020/12/22	10	24.92	6	25.12	24.65	4	15,000	0.03%
2020/12/21	0	25.25	0	0.00	25.20	0	15,175	0.00%
2020/12/18	0	25.25	3	25.30	25.25	-3	15,504	-0.02%
2020/12/17	1	25.65	0	0.00	25.75	1	15,653	0.01%
2020/12/16	0	0.00	11	25.84	25.70	-11	15,755	-0.07%
2020/12/15	20	25.43	0.6	25.55	25.30	19.4	15,938	0.12%
2020/12/11	25	25.48	11	25.50	25.35	14	17,086	0.08%
2020/12/10	36	26.47	16	26.40	26.20	20	17,026	0.12%
2020/12/09	12	26.62	2	26.70	26.80	10	16,917	0.06%
2020/12/08	6	26.18	3.4	26.21	26.30	2.6	16,901	0.02%
2020/12/07	0	0.00	0.3	25.75	25.75	-0.3	17,114	0.00%
2020/12/04	2	25.73	2	25.95	25.65	0	17,178	0.00%
2020/12/03	1	25.90	12	26.03	25.90	-11	17,163	-0.06%
2020/12/02	18	26.26	33	26.06	25.90	-15	17,221	-0.09%
2020/12/01	10	26.93	14	26.56	27.40	-4	16,952	-0.02%
2020/11/30	12	26.61	19	26.41	26.45	-7	16,989	-0.04%
2020/11/27	7	25.92	27	25.94	26.00	-20	16,838	-0.12%
2020/11/26	44	26.09	4	26.05	25.95	40	16,774	0.24%
2020/11/25	4	25.93	9	25.92	25.90	-5	16,702	-0.03%
2020/11/23	23	25.91	15	26.01	25.90	8	16,634	0.05%
2020/11/20	4	25.83	3	25.92	25.90	1	16,545	0.01%
2020/11/19	1	26.15	2	25.80	25.60	-1	16,404	-0.01%
2020/11/18	6	25.53	6	25.57	25.55	0	16,242	0.00%
2020/11/17	5	25.60	11	25.74	25.50	-6	16,190	-0.04%
2020/11/16	5	25.31	17	25.47	25.40	-12	16,241	-0.07%
2020/11/13	26	26.00	18	25.89	25.40	8	16,136	0.05%
2020/11/12	2	25.28	45	25.45	25.55	-43	15,588	-0.28%
2020/11/11	22	25.44	19	25.48	25.80	3	15,443	0.02%
2020/11/10	25	25.48	31	25.49	25.65	-6	15,136	-0.04%
2020/11/09	37	25.20	119.4	25.10	25.45	-82.4	14,738	-0.56%	大賣/
2020/11/06	27	24.32	173	24.52	24.05	-146	13,787	-1.06%	大賣/鉅額交易
2020/11/05	24	24.18	6	23.93	23.80	18	13,374	0.13%
2020/11/04	211	24.13	9	23.98	24.15	202	13,225	1.53%	大買/鉅額交易
2020/11/03	4	22.90	2	23.15	23.00	2	12,940	0.02%
2020/11/02	3	22.35	0	0.00	22.60	3	12,862	0.02%
2020/10/29	2	23.05	6	22.98	23.05	-4	12,790	-0.03%
2020/10/28	1	23.80	1	23.90	23.50	0	12,706	0.00%
2020/10/27	4	23.73	11	23.78	23.70	-7	12,616	-0.06%
2020/10/26	3	23.82	44	24.00	23.80	-41	12,579	-0.33%
2020/10/23	3	23.83	7	23.96	23.90	-4	12,499	-0.03%
2020/10/22	2	24.00	36	23.66	23.70	-34	12,426	-0.27%
2020/10/21	16	24.09	7	24.29	23.95	9	12,368	0.07%
2020/10/20	17	24.21	70	24.08	24.25	-53	12,191	-0.43%
2020/10/19	42	23.80	18	23.88	23.70	24	11,909	0.20%
2020/10/16	190	23.61	181	23.74	23.75	9	11,684	0.08%	大買/大賣/
2020/10/15	14	23.05	156	22.92	23.25	-142	11,341	-1.25%	大賣/鉅額交易
2020/10/14	11	23.23	74	23.35	23.15	-63	11,182	-0.56%
2020/10/13	5	23.09	265	23.21	23.25	-260	11,078	-2.35%	大賣/鉅額交易
2020/10/12	38	23.59	69	23.74	23.15	-31	10,932	-0.28%
2020/10/08	31	24.19	22	24.20	24.10	9	10,798	0.08%
2020/10/07	168	24.84	54	24.75	24.90	114	10,403	1.10%	大買/鉅額交易
2020/10/06	9	24.10	32	24.11	24.30	-23	9,940	-0.23%
2020/10/05	83	23.93	31	23.88	23.85	52	9,677	0.54%
2020/09/30	7	23.14	13	23.14	23.15	-6	9,333	-0.06%
2020/09/29	5	23.10	10	22.95	22.90	-5	9,299	-0.05%
2020/09/28	9	22.86	49	23.09	22.80	-40	9,225	-0.43%
2020/09/25	125	22.30	24	22.20	22.10	101	9,048	1.12%	大買/鉅額交易
2020/09/24	20	23.58	7	23.72	23.35	13	8,732	0.15%
2020/09/23	33	23.53	35	23.78	23.90	-2	8,482	-0.02%
2020/09/22	51	22.78	134	22.96	23.05	-83	8,076	-1.03%	大賣/
2020/09/21	11	23.24	14	23.04	22.95	-3	7,808	-0.04%
2020/09/18	43	23.91	37	23.96	23.70	6	7,652	0.08%
2020/09/17	184	24.51	62.6	24.77	24.45	121.4	7,420	1.64%	大買/鉅額交易
2020/09/16	373	23.96	469	24.04	24.90	-96	6,735	-1.43%	大買/大賣/
2020/09/15	152	23.37	6	23.40	23.50	146	6,104	2.39%	大買/鉅額交易
2020/09/14	7	22.72	8	22.98	23.00	-1	6,058	-0.02%
2020/09/11	21	23.59	9	24.04	23.25	12	6,000	0.20%
2020/09/10	74	24.64	55	24.62	23.90	19	5,929	0.32%
2020/09/09	11	24.02	12	24.03	24.60	-1	5,562	-0.02%
2020/09/08	2	23.50	2	24.00	23.90	0	5,395	0.00%
2020/09/07	13	24.00	6	24.26	23.80	7	5,279	0.13%
2020/09/04	13	23.14	23	23.16	23.80	-10	5,070	-0.20%
2020/09/03	27	22.75	18	23.08	23.90	9	4,904	0.18%
2020/09/02	9	21.92	13.2	22.01	22.00	-4.2	4,534	-0.09%
2020/09/01	3	20.98	0	0.00	21.00	3	4,361	0.07%
2020/08/31	5	21.44	2	21.65	21.35	3	4,373	0.07%
2020/08/28	2	21.75	11	21.82	21.85	-9	4,302	-0.21%
2020/08/27	1.1	20.86	0	0.00	21.00	1.1	4,095	0.03%
2020/08/26	6	21.10	0	0.00	21.05	6	4,081	0.15%
2020/08/25	6	21.00	0	0.00	21.00	6	3,940	0.15%
2020/08/24	0	0.00	6	20.48	20.60	-6	3,921	-0.15%
2020/08/21	7	20.36	0	0.00	20.70	7	3,915	0.18%
2020/08/20	14	20.47	9	19.73	20.00	5	3,870	0.13%
2020/08/19	1	20.55	3	20.85	20.55	-2	3,703	-0.05%
2020/08/18	0	0.00	0	20.35	20.45	0	3,733	0.00%
2020/08/17	10	20.93	10	20.75	20.75	0	3,760	0.00%
2020/08/14	0	0.00	1	20.70	20.70	-1	3,770	-0.03%
2020/08/13	17	20.73	15	20.45	20.45	2	3,770	0.05%
2020/08/12	7	21.12	1	21.40	21.35	6	3,641	0.16%
2020/08/10	0	20.45	0	0.00	20.55	0	3,457	0.00%
2020/08/07	1	20.65	9.9	20.55	20.85	-8.9	3,447	-0.26%
2020/08/06	0	0.00	7	20.39	20.20	-7	3,382	-0.21%
2020/08/05	1	20.40	2	20.43	20.30	-1	3,367	-0.03%
2020/08/04	4	20.06	15	20.15	20.45	-11	3,359	-0.33%
2020/08/03	4	19.47	1	19.65	19.45	3	3,277	0.09%
2020/07/31	0	0.00	2	19.50	19.45	-2	3,281	-0.06%
2020/07/30	12	19.00	10	18.95	19.55	2	3,353	0.06%
2020/07/28	0	0.00	0	18.75	18.75	0	3,335	0.00%
2020/07/27	1	18.80	0	0.00	18.90	1	3,315	0.03%
2020/07/24	8	19.80	0	0.00	19.60	8	3,295	0.24%
2020/07/22	1	19.85	0	0.00	20.15	1	3,287	0.03%
2020/07/21	0	0.00	24	19.75	19.80	-24	3,277	-0.73%
2020/07/20	24	19.35	0	19.40	19.50	24	3,290	0.73%
2020/07/17	0	19.65	0	0.00	19.65	0	3,288	0.00%
2020/07/15	7	19.89	2	20.03	20.00	5	3,286	0.15%
2020/07/14	0	0.00	15	20.15	20.05	-15	3,130	-0.48%
2020/07/13	8	20.42	1	21.00	20.30	7	3,099	0.23%
2020/07/10	0	0.00	2	20.70	20.70	-2	3,026	-0.07%
2020/07/09	1	20.95	29	21.22	21.00	-28	3,015	-0.93%
2020/07/08	12	20.75	9	21.08	21.00	3	2,996	0.10%
2020/07/07	4	20.54	1	20.55	20.75	3	2,959	0.10%
2020/07/06	28	20.93	2	20.90	20.95	26	2,942	0.88%
2020/07/02	1	20.80	16	20.72	20.65	-15	2,945	-0.51%
2020/07/01	0	0.00	28	20.46	20.50	-28	2,947	-0.95%
2020/06/30	2	20.30	12	20.43	20.50	-10	2,937	-0.34%
2020/06/29	3	20.05	0	0.00	20.15	3	2,924	0.10%
2020/06/24	35	20.36	4	20.35	20.15	31	2,910	1.07%
2020/06/23	13	20.06	11	20.08	20.10	2	2,902	0.07%
2020/06/22	1	19.75	131	20.01	19.85	-130	2,901	-4.48%	大賣/鉅額交易
2020/06/19	15	20.37	134	20.23	19.80	-119	2,896	-4.11%	大賣/鉅額交易
2020/06/18	5.2	20.21	32	20.24	20.25	-26.9	2,864	-0.94%
2020/06/17	38	19.58	4	19.88	20.00	34	2,800	1.21%
2020/06/16	1.3	20.89	21	21.02	20.90	-19.7	2,658	-0.74%
2020/06/15	139	21.06	0	0.00	20.95	139	2,704	5.14%	大買/鉅額交易
2020/06/12	1	20.50	0	0.00	20.95	1	2,705	0.04%
2020/06/11	5.2	21.77	0	0.00	21.20	5.2	2,710	0.19%
2020/06/10	531	21.47	539	22.01	21.70	-8	2,663	-0.30%	大買/大賣/
2020/06/09	5	21.17	0	0.00	21.00	5	2,574	0.19%
2020/06/08	10	21.84	0	0.00	21.55	10	2,575	0.39%
2020/06/05	7	22.03	17	22.36	22.10	-10	2,517	-0.40%
2020/06/04	5	21.86	0	0.00	21.85	5	2,489	0.20%
2020/06/03	5	21.80	0	0.00	21.60	5	2,464	0.20%
2020/06/01	0	0.00	46	21.34	21.35	-46	2,400	-1.92%
2020/05/29	4	21.44	31	21.45	21.15	-27	2,385	-1.13%
2020/05/28	30	21.33	71	21.08	21.35	-41	2,354	-1.74%
2020/05/27	0	0.00	139	21.15	21.05	-139	2,351	-5.91%	大賣/鉅額交易
2020/05/26	3.7	21.39	41	21.56	21.40	-37.3	2,379	-1.57%
2020/05/25	161	22.02	501	21.65	22.10	-340	2,320	-14.65%	大買/大賣/鉅額交易
2020/05/22	50	21.19	148	21.37	21.00	-98	2,187	-4.48%	大賣/
2020/05/21	21	21.24	163	21.29	21.15	-142	2,142	-6.63%	大賣/鉅額交易
2020/05/20	1	21.10	177	20.96	21.00	-176	2,122	-8.29%	大賣/鉅額交易
2020/05/19	0	0.00	5	20.65	20.70	-5	2,108	-0.24%
2020/05/14	0	0.00	22	21.40	21.40	-22	2,064	-1.07%
2020/05/13	0	0.00	1	21.55	21.70	-1	2,062	-0.05%
2020/05/12	1	21.90	0	0.00	21.95	1	2,090	0.05%
2020/05/08	0	0.00	10	22.08	21.80	-10	2,108	-0.47%
2020/05/07	5	21.90	0	0.00	21.95	5	2,126	0.24%
2020/05/06	13	22.23	0	0.00	21.95	13	2,138	0.61%
2020/05/05	0	0.00	1	21.40	21.65	-1	2,093	-0.05%
2020/05/04	0	0.00	1	20.90	21.35	-1	2,124	-0.05%
2020/04/30	5	21.61	2	21.50	21.55	3	2,151	0.14%
2020/04/28	0	21.05	0	0.00	21.10	0	2,221	0.00%
2020/04/27	1	21.20	0	0.00	21.20	1	2,280	0.04%
2020/04/24	1	21.25	1	21.10	21.10	0	2,283	0.00%
2020/04/17	0	20.00	0	20.00	20.00	0	2,265	0.00%
2020/04/15	1	20.45	1	20.45	20.50	0	2,290	0.00%
2020/04/13	0	19.60	1	19.50	19.70	-1	2,334	-0.04%
2020/04/10	0	19.40	1	19.25	19.45	-1	2,347	-0.04%
2020/04/09	0	19.45	1	19.20	19.35	-1	2,378	-0.04%
2020/04/08	0	19.35	0	0.00	19.45	0	2,387	0.00%
2020/04/07	0	19.05	2	19.08	19.15	-2	2,377	-0.08%
2020/04/06	1	17.97	0	0.00	18.75	1	2,383	0.04%
2020/04/01	0	18.00	0	0.00	18.15	0	2,397	0.00%
2020/03/31	0.2	17.85	0	0.00	17.85	0.2	2,461	0.01%
2020/03/30	0	17.65	0	0.00	17.70	0	2,459	0.00%
2020/03/27	1	18.10	1	17.60	17.70	0	2,498	0.00%
2020/03/25	1	17.50	1	17.30	17.25	0	2,519	0.00%
2020/03/24	23	16.50	0	0.00	16.65	23	2,570	0.89%
2020/03/23	1	15.25	0	0.00	15.80	1	2,618	0.04%
2020/03/20	1	15.25	0	0.00	15.45	1	2,736	0.04%
2020/03/19	1	14.35	0	0.00	14.05	1	2,891	0.03%
2020/03/16	0.3	16.85	0	0.00	16.85	0.3	2,923	0.01%
2020/03/12	0.2	19.05	0	19.05	19.00	0.2	2,900	0.01%
2020/03/11	0	21.00	0	0.00	21.00	0	2,910	0.00%
2020/03/10	0	0.00	5	21.06	21.55	-5	2,924	-0.17%
2020/03/09	1	21.70	0	0.00	21.30	1	2,924	0.03%
2020/03/06	0	22.85	0	22.85	22.90	0	2,952	0.00%
2020/03/05	0	0.00	1	22.90	22.90	-1	2,981	-0.03%
2020/03/04	0	22.60	0	0.00	22.70	0	2,997	0.00%
2020/03/03	0	22.55	0	0.00	22.65	0	3,020	0.00%
2020/03/02	0	22.15	8	22.02	22.20	-8	3,025	-0.26%
2020/02/27	0	22.50	0	0.00	22.55	0	3,040	0.00%
2020/02/26	0	23.20	0	0.00	23.30	0	3,009	0.00%
2020/02/25	0.1	23.10	0	0.00	23.15	0.1	3,021	0.00%
2020/02/24	0	23.15	0	0.00	23.15	0	3,028	0.00%
2020/02/21	0	23.70	0	0.00	23.70	0	3,029	0.00%
2020/02/20	0	23.75	0	0.00	23.80	0	3,058	0.00%
2020/02/19	0	23.70	0	0.00	23.80	0	3,057	0.00%
2020/02/18	0	23.75	0	0.00	23.80	0	3,088	0.00%
2020/02/17	0	23.70	0	0.00	23.85	0	3,186	0.00%
2020/02/14	0	23.55	1	23.35	23.70	-1	3,168	-0.03%
2020/02/13	0.2	23.30	0	0.00	23.30	0.2	3,157	0.00%
2020/02/12	0	23.05	0	0.00	23.05	0	3,138	0.00%
2020/02/11	1	23.15	0	0.00	23.05	1	3,138	0.03%
2020/02/10	0	22.75	1	22.85	22.75	-1	3,128	-0.03%
2020/02/07	0	22.55	10	22.72	22.55	-10	3,118	-0.32%
2020/02/06	0	22.90	21	23.00	22.90	-21	3,109	-0.68%
2020/02/05	0	22.55	1	22.45	22.55	-1	3,090	-0.03%
2020/02/04	2	22.45	8	22.23	22.45	-6	3,069	-0.20%
2020/02/03	0	21.45	0	0.00	21.45	0	3,090	0.00%
2020/01/31	8	22.21	20	22.63	22.30	-12	3,243	-0.37%
2020/01/30	4	22.70	1	23.70	22.65	3	3,218	0.09%
2020/01/16	0	25.00	0	0.00	25.05	0	3,256	0.00%
2020/01/15	0	24.80	0	0.00	24.90	0	3,384	0.00%
2020/01/14	4	24.90	0	0.00	24.90	4	3,399	0.12%
2020/01/10	1	24.40	0	0.00	24.45	1	3,400	0.03%
2020/01/08	0	24.10	0	0.00	24.10	0	3,403	0.00%
2020/01/06	5	25.00	1	24.95	24.95	4	3,376	0.12%
2020/01/03	0	0.00	40	25.35	25.35	-40	3,384	-1.18%
2019/12/30	0	0.00	1	25.75	25.70	-1	3,381	-0.03%
2019/12/27	8	26.14	1	26.30	26.00	7	3,370	0.21%
2019/12/26	1	26.30	0	0.00	26.40	1	3,348	0.03%
2019/12/25	0	26.20	1	26.30	26.30	-1	3,349	-0.03%
2019/12/24	0.1	25.90	3	26.22	25.90	-2.9	3,364	-0.09%
2019/12/23	10	26.40	2	26.63	26.35	8	3,361	0.24%
2019/12/20	11	26.76	1	26.80	26.70	10	3,396	0.29%
2019/12/19	0	0.00	20	27.20	27.10	-20	3,418	-0.59%
2019/12/18	4.5	27.00	4	27.19	27.15	0.5	3,484	0.01%
2019/12/17	33.3	26.90	6	26.98	27.15	27.3	3,500	0.78%
2019/12/16	36	27.41	3	27.52	27.65	33	3,427	0.96%
2019/12/13	1.1	26.32	2	26.35	26.20	-0.9	3,315	-0.03%
2019/12/12	22	26.64	3	26.65	26.45	19	3,450	0.55%
2019/12/10	15	26.25	16	26.05	26.25	-1	3,828	-0.03%
2019/12/09	0	26.05	10	26.30	26.20	-10	4,135	-0.24%
2019/12/06	0	0.00	11.9	26.30	26.30	-11.9	4,241	-0.28%
2019/12/05	0	0.00	1	25.80	25.90	-1	4,252	-0.02%
2019/12/04	10	25.60	0	0.00	25.70	10	4,332	0.23%
2019/12/03	10	25.60	0	0.00	25.65	10	4,391	0.23%
2019/11/28	0	25.50	0	0.00	25.65	0	4,393	0.00%
2019/11/27	1	25.60	0	0.00	25.50	1	4,459	0.02%
2019/11/26	0	0.00	3	25.80	25.35	-3	4,458	-0.07%
2019/11/25	0	0.00	2	25.40	25.35	-2	4,449	-0.04%
2019/11/22	0.8	24.85	0	0.00	24.90	0.8	4,501	0.02%
2019/11/15	1	24.65	0	0.00	24.90	1	4,498	0.02%
2019/11/14	1	25.00	61	24.51	25.10	-60	4,488	-1.34%
2019/11/13	60	24.27	0	0.00	24.15	60	4,439	1.35%
2019/11/12	6	24.47	0	0.00	24.50	6	4,442	0.14%
2019/11/11	2	24.05	0	0.00	24.20	2	4,479	0.04%
2019/11/08	2	24.40	1	24.55	24.55	1	4,500	0.02%
2019/11/07	0.3	24.80	1	24.90	24.80	-0.7	4,542	-0.02%
2019/11/06	1	25.30	0	0.00	25.30	1	4,643	0.02%
2019/11/05	0	0.00	60	25.90	25.65	-60	4,657	-1.29%
2019/11/04	0.2	25.70	40	25.86	25.75	-39.9	4,676	-0.85%
2019/11/01	86.5	25.62	16	25.57	25.75	70.5	4,824	1.46%
2019/10/31	34	25.86	5	25.89	25.80	29	5,057	0.57%
2019/10/30	15	26.81	160	26.25	26.10	-145	5,079	-2.85%	大賣/鉅額交易
2019/10/29	29	25.49	157	25.79	25.55	-128	4,950	-2.59%	大賣/鉅額交易
2019/10/28	27	25.57	26	25.95	25.65	1	4,956	0.02%
2019/10/25	8	25.55	153	25.74	25.45	-145	4,963	-2.92%	大賣/鉅額交易
2019/10/24	3	25.33	10.9	25.40	25.50	-7.9	4,996	-0.16%
2019/10/23	444	25.69	20	25.65	25.65	424	5,063	8.37%	大買/鉅額交易
2019/10/22	0.1	24.80	13	24.96	24.85	-12.9	4,964	-0.26%
2019/10/21	0	24.80	1	24.85	24.80	-1	5,117	-0.02%
2019/10/18	0	0.00	7	24.91	24.90	-7	5,152	-0.14%
2019/10/14	2	24.47	0	0.00	24.45	2	5,389	0.04%
2019/10/09	6	24.35	0.7	24.30	24.30	5.3	5,502	0.10%
2019/10/08	2	24.85	5	24.90	24.60	-3	5,728	-0.05%
2019/10/07	0	25.00	0	0.00	25.00	0	5,779	0.00%
2019/10/02	0	25.25	0	0.00	25.25	0	5,864	0.00%
2019/10/01	0	0.00	5	25.62	25.40	-5	5,859	-0.09%
2019/09/27	2	25.45	1.8	25.04	25.10	0.2	5,829	0.00%
2019/09/26	9.6	25.51	1.7	25.45	25.45	7.9	5,832	0.14%
2019/09/25	3.9	25.46	0	0.00	25.45	3.9	5,849	0.07%
2019/09/24	6.5	26.43	5	26.53	26.30	1.5	5,855	0.02%
2019/09/23	0.2	26.50	2.5	26.54	26.60	-2.3	5,813	-0.04%
2019/09/10	5	22.90	0	22.85	22.90	5	5,691	0.09%
2019/09/09	22.2	23.34	12	23.50	23.35	10.2	5,616	0.18%
2019/09/06	0	0.00	6	23.38	23.20	-6	5,552	-0.11%
2019/09/05	3	23.57	1	23.70	23.50	2	5,488	0.04%
2019/09/04	5	24.20	26	24.19	24.20	-21	5,345	-0.39%
2019/09/03	28	24.66	15	24.93	24.40	13	5,211	0.25%
2019/09/02	16	24.23	26	24.08	23.95	-10	4,909	-0.20%
2019/08/30	1	23.25	5	23.90	23.15	-4	4,555	-0.09%
2019/08/29	9	23.76	0	23.55	23.70	9	4,420	0.20%
2019/08/28	10	23.58	6	23.63	23.55	4	4,331	0.09%
2019/08/27	0	0.00	1	23.10	23.20	-1	4,238	-0.02%
2019/08/26	0	0.00	2	22.20	22.30	-2	4,170	-0.05%
2019/08/23	0	0.00	2	22.73	22.75	-2	4,147	-0.05%
2019/08/22	0	0.00	8	22.56	22.50	-8	4,120	-0.19%
2019/08/21	12	23.05	0	0.00	23.00	12	4,083	0.29%
2019/08/20	2	22.68	0	22.50	22.65	2	3,999	0.05%
2019/08/19	1	22.60	0	22.50	22.60	1	4,009	0.02%
2019/08/16	4	22.35	4	22.36	22.50	0	4,026	0.00%
2019/08/15	0	0.00	1	21.30	21.65	-1	3,967	-0.03%
2019/08/14	1	21.80	0	21.75	21.75	1	3,960	0.02%
2019/08/12	0	0.00	20	21.40	21.80	-20	3,959	-0.51%
2019/08/08	0	0.00	4	21.28	21.10	-4	3,956	-0.10%
2019/08/07	1	21.55	1	21.40	21.40	0	3,912	0.00%
2019/08/06	0	0.00	2	21.55	21.80	-2	3,924	-0.05%
2019/08/05	4	21.96	0	0.00	21.90	4	3,912	0.10%
2019/08/02	7	22.11	4	22.10	22.05	3	3,940	0.08%
2019/08/01	41	22.50	33	22.31	22.55	8	3,984	0.20%
2019/07/31	14	22.24	0	0.00	22.30	14	3,992	0.35%
2019/07/30	14	22.89	0	0.00	22.25	14	3,983	0.35%
2019/07/29	5	23.55	5	23.40	23.40	0	3,941	0.00%
2019/07/26	0	0.00	5	23.45	23.45	-5	3,948	-0.13%
2019/07/25	0	0.00	9	23.81	23.65	-9	3,956	-0.23%
2019/07/24	13	23.78	12	23.50	24.25	1	3,865	0.03%
2019/07/23	0	0.00	2	23.00	22.95	-2	3,774	-0.05%
2019/07/22	15	23.16	0	22.80	22.90	15	3,960	0.38%
2019/07/19	20	23.11	1	23.25	22.95	19	4,039	0.47%
2019/07/17	1	23.45	0	0.00	23.40	1	4,688	0.02%
2019/07/16	2	23.75	3	23.73	23.70	-1	4,783	-0.02%
2019/07/15	4	23.20	1	23.25	23.15	3	4,791	0.06%
2019/07/12	4	23.55	3	23.85	23.45	1	4,794	0.02%
2019/07/11	0	0.00	1	23.35	23.20	-1	4,648	-0.02%
2019/07/10	0	0.00	1	23.10	23.15	-1	4,748	-0.02%
2019/07/09	2	23.63	0	0.00	22.85	2	4,746	0.04%
2019/07/08	4	23.81	20	23.47	23.35	-16	4,700	-0.34%
2019/07/05	5	23.40	0	0.00	23.00	5	4,630	0.11%
2019/07/04	5	22.80	15	23.00	23.05	-10	4,676	-0.21%
2019/07/03	16	22.63	11	22.67	22.90	5	4,666	0.11%
2019/07/02	0	0.00	5	21.45	21.75	-5	4,575	-0.11%
2019/07/01	1	21.25	2	21.30	21.40	-1	4,704	-0.02%
2019/06/27	5	21.00	21	21.07	21.05	-16	4,786	-0.33%
2019/06/25	0	0.00	84	20.95	20.85	-84	4,893	-1.72%
2019/06/24	0	0.00	2	20.80	21.20	-2	4,932	-0.04%
2019/06/21	2	21.35	2	21.10	21.00	0	5,019	0.00%
2019/06/20	4	21.45	4	21.51	21.50	0	5,111	0.00%
2019/06/17	1	20.85	0	20.75	20.80	1	5,879	0.02%
2019/06/13	0	0.00	1	21.15	21.05	-1	7,389	-0.01%
2019/06/12	5	21.60	0	0.00	21.30	5	8,239	0.06%
2019/06/11	1	21.25	8	21.11	21.00	-7	8,317	-0.08%
2019/06/10	8	20.86	5	20.85	21.00	3	8,469	0.04%
2019/06/03	0	0.00	2	20.50	20.35	-2	9,770	-0.02%
2019/05/31	1	20.85	0	0.00	20.85	1	10,108	0.01%
2019/05/29	2	20.20	0	0.00	20.20	2	10,199	0.02%
2019/05/28	1	20.05	0	0.00	20.60	1	10,248	0.01%
2019/05/24	0	0.00	3	20.13	20.00	-3	10,419	-0.03%
2019/05/23	2	19.88	3	19.90	19.90	-1	10,535	-0.01%
2019/05/22	5	20.86	1	20.90	20.80	4	10,538	0.04%
2019/05/20	5	20.60	0	0.00	20.50	5	10,844	0.05%
2019/05/17	0	0.00	20	21.15	20.80	-20	10,943	-0.18%
2019/05/16	0	0.00	40	21.40	21.10	-40	10,957	-0.37%
2019/05/15	0	0.00	12	21.46	21.45	-12	11,036	-0.11%
2019/05/14	23	20.48	0	0.00	21.05	23	11,076	0.21%
2019/05/13	28	20.70	3	20.70	20.70	25	11,118	0.22%
2019/05/10	2	21.55	0	0.00	21.50	2	11,146	0.02%
2019/05/09	0	0.00	20	21.87	21.70	-20	11,106	-0.18%
2019/05/08	22	22.34	1	22.20	22.20	21	11,032	0.19%
2019/05/07	15	22.56	4	22.90	22.90	11	11,004	0.10%
2019/05/06	9	22.36	0	0.00	22.10	9	10,964	0.08%
2019/05/02	40	23.05	2	23.20	23.10	38	10,856	0.35%
2019/04/30	17	23.12	1	23.05	23.25	16	10,844	0.15%
2019/04/29	22	22.69	0	0.00	22.65	22	10,834	0.20%
2019/04/26	10.2	23.62	24	24.02	23.45	-13.8	10,683	-0.13%
2019/04/25	64	25.28	2	25.10	25.30	62	10,454	0.59%
2019/04/24	136	26.46	153	26.49	25.85	-17	10,328	-0.16%	大買/大賣/
2019/04/23	59	24.51	24	24.85	25.15	35	9,749	0.36%
2019/04/22	9	24.45	13	24.74	24.60	-4	9,625	-0.04%
2019/04/19	1	23.75	5	24.10	24.10	-4	9,488	-0.04%
2019/04/18	6	23.69	10	23.50	23.20	-4	9,596	-0.04%
2019/04/16	3	23.75	7	23.87	23.85	-4	9,671	-0.04%
2019/04/15	0	0.00	0	23.25	23.35	0	9,544	0.00%
2019/04/12	13	23.38	12	23.48	23.15	1	9,542	0.01%
2019/04/11	0	0.00	4	23.56	23.35	-4	9,531	-0.04%
2019/04/10	7	23.39	14	23.64	23.95	-7	9,526	-0.07%
2019/04/09	8	23.76	0	0.00	23.30	8	9,579	0.08%
2019/04/08	2	23.87	4	24.00	23.70	-2	9,531	-0.02%
2019/04/03	80	24.81	6	24.83	24.35	74	9,454	0.78%
2019/04/02	1	23.95	106	24.00	24.10	-105	9,268	-1.13%	大賣/鉅額交易
2019/04/01	0	0.00	1	24.10	23.85	-1	9,195	-0.01%
2019/03/29	1	23.80	0	0.00	23.75	1	9,083	0.01%
2019/03/28	2	23.00	132	23.59	23.70	-130	9,061	-1.43%	大賣/鉅額交易
2019/03/27	5	23.68	97	23.78	23.70	-92	9,009	-1.02%
2019/03/26	29	23.37	52	23.75	23.55	-23	9,030	-0.25%
2019/03/25	5	23.15	41	23.42	23.70	-36	8,942	-0.40%
2019/03/22	298	23.45	323	23.38	23.10	-25	8,807	-0.28%	大買/大賣/
2019/03/21	186	23.72	45	24.17	24.00	141	8,612	1.64%	大買/鉅額交易
2019/03/20	26	24.62	13	24.73	24.55	13	8,364	0.16%
2019/03/19	111	24.55	2	24.75	24.70	109	8,141	1.34%	大買/鉅額交易
2019/03/18	52	24.10	110	24.03	24.75	-58	7,746	-0.75%	大賣/
2019/03/15	91	22.96	46	22.92	23.25	45	6,665	0.68%
2019/03/14	1	20.90	104	21.15	21.15	-103	5,864	-1.76%	大賣/鉅額交易
2019/03/13	0	21.25	6	21.47	21.30	-6	5,798	-0.10%
2019/03/12	13	20.98	305	20.87	21.00	-292	5,685	-5.14%	大賣/鉅額交易
2019/03/11	72	20.29	7	20.25	20.25	65	5,692	1.14%
2019/03/08	113	21.11	0	0.00	20.85	113	5,653	2.00%	大買/鉅額交易
2019/03/07	394	21.99	26	22.43	21.20	368	5,612	6.56%	大買/鉅額交易
2019/03/06	106	21.26	118	21.59	21.65	-12	4,922	-0.24%	大買/大賣/
2019/03/05	0	0.00	2	20.70	20.75	-2	4,628	-0.04%
2019/02/26	3	20.10	4	20.25	20.30	-1	4,604	-0.02%
2019/02/25	5	20.40	3	20.30	20.30	2	4,583	0.04%
2019/02/22	5	20.68	2	20.65	20.70	3	4,533	0.07%
2019/02/21	1	20.45	5	20.60	20.65	-4	4,415	-0.09%
2019/02/20	0	0.00	6	20.53	20.60	-6	4,389	-0.14%
2019/02/19	27	20.36	23	20.39	20.40	4	4,310	0.09%
2019/02/18	4	19.56	8	19.39	19.85	-4	4,147	-0.10%
2019/02/15	0	0.00	4	19.08	19.10	-4	4,130	-0.10%
2019/02/14	7	19.53	14	19.45	19.30	-7	4,159	-0.17%
2019/02/13	12	19.05	2	19.00	19.05	10	4,085	0.24%
2019/02/12	31	19.05	0	0.00	19.15	31	4,062	0.76%
2019/02/11	0	18.60	7	18.69	18.75	-7	4,007	-0.17%
2019/01/30	1	18.30	0	0.00	18.30	1	3,969	0.03%
2019/01/29	3.3	18.15	0	0.00	18.25	3.3	3,989	0.08%
2019/01/28	0	18.40	1	18.40	18.40	-1	4,007	-0.02%
2019/01/25	0	0.00	4	18.40	18.35	-4	4,066	-0.10%
2019/01/24	0	0.00	1	18.65	18.30	-1	4,161	-0.02%
2019/01/22	2	18.48	51	18.54	18.20	-49	4,305	-1.14%
2019/01/21	4	18.58	12	18.65	18.70	-8	4,434	-0.18%
2019/01/17	0	0.00	23	18.26	18.00	-23	4,714	-0.49%
2019/01/16	5	18.39	0	0.00	18.25	5	4,755	0.11%
2019/01/15	1	18.20	5	18.10	18.05	-4	4,788	-0.08%
2019/01/14	2	18.10	0	0.00	18.05	2	4,824	0.04%
2019/01/11	1	18.40	10	18.42	18.30	-9	4,949	-0.18%
2019/01/10	6	18.70	0	0.00	18.35	6	4,959	0.12%
2019/01/08	3	17.95	1	17.85	17.85	2	4,739	0.04%
2019/01/07	0	17.75	0	0.00	17.85	0	4,930	0.00%
2019/01/04	1	17.45	0	0.00	17.50	1	5,057	0.02%
2019/01/03	0	0.00	1	18.00	17.80	-1	5,137	-0.02%
2019/01/02	5	18.15	9	18.02	18.25	-4	5,324	-0.08%
2018/12/28	1	18.35	0	0.00	18.15	1	5,291	0.02%
2018/12/27	0	17.90	0	0.00	18.00	0	5,234	0.00%
2018/12/26	1	17.60	10	17.50	17.70	-9	5,199	-0.17%
2018/12/25	1	17.15	0	0.00	17.10	1	5,212	0.02%
2018/12/24	14	17.66	2	17.63	17.60	12	5,264	0.23%
2018/12/20	0	18.00	30	17.88	17.70	-30	5,493	-0.55%
2018/12/19	6	18.45	0	0.00	18.25	6	5,627	0.11%
2018/12/18	0	0.00	4	17.85	18.10	-4	5,672	-0.07%
2018/12/17	4	18.35	0	0.00	18.15	4	5,727	0.07%
2018/12/14	0	0.00	20	18.15	18.15	-20	5,789	-0.35%
2018/12/13	30	18.53	0	0.00	18.45	30	5,866	0.51%
2018/12/12	0	0.00	90	18.94	18.95	-90	5,877	-1.53%
2018/12/11	5	17.60	0	0.00	17.65	5	5,783	0.09%
2018/12/06	20	17.81	1	18.25	17.60	19	6,141	0.31%
2018/12/05	20	18.63	31	18.50	18.45	-11	6,429	-0.17%
2018/12/04	64	19.40	12	19.63	19.05	52	6,520	0.80%
2018/12/03	23	18.97	3	19.40	19.30	20	6,460	0.31%
2018/11/30	12.1	18.64	90	18.83	18.65	-77.9	6,410	-1.22%
2018/11/29	0	0.00	10	18.00	18.05	-10	6,318	-0.16%
2018/11/28	0	0.00	7	17.64	17.85	-7	6,290	-0.11%
2018/11/27	5	17.45	21	17.60	17.60	-16	6,276	-0.25%
2018/11/26	16	17.45	23	17.22	17.45	-7	6,243	-0.11%
2018/11/23	0	0.00	1	17.10	16.95	-1	6,268	-0.02%
2018/11/22	11.6	17.43	1	17.85	17.25	10.6	6,360	0.17%
2018/11/20	6	17.07	0	0.00	17.05	6	6,458	0.09%
2018/11/19	0	0.00	5	17.30	17.30	-5	6,494	-0.08%
2018/11/16	1	17.25	0	0.00	16.95	1	6,486	0.02%
2018/11/15	0	16.85	0	0.00	16.85	0	6,457	0.00%
2018/11/14	1	17.20	20	17.05	17.00	-19	6,473	-0.29%
2018/11/13	0	16.75	0	0.00	16.70	0	6,541	0.00%
2018/11/12	5	16.60	0	0.00	16.75	5	6,591	0.08%
2018/11/09	0	0.00	5	16.90	16.90	-5	6,873	-0.07%
2018/11/08	0	0.00	4	17.05	16.65	-4	6,995	-0.06%
2018/11/07	0	0.00	2	16.65	16.75	-2	7,063	-0.03%
2018/11/06	5	16.30	1	16.55	16.30	4	7,272	0.06%
2018/11/05	1	16.50	0	0.00	16.50	1	7,416	0.01%
2018/11/02	0	0.00	11	16.43	16.35	-11	7,498	-0.15%
2018/11/01	10	16.45	6	16.41	16.40	4	7,540	0.05%
2018/10/31	30	15.63	0	0.00	15.70	30	7,598	0.39%
2018/10/30	1	15.20	0	0.00	14.95	1	7,590	0.01%
2018/10/29	8	15.01	3	15.05	15.35	5	7,595	0.07%
2018/10/26	32	15.36	518	15.40	15.60	-486	7,951	-6.11%	大賣/鉅額交易
2018/10/25	1	14.45	1	14.60	14.40	0	7,877	0.00%
2018/10/24	11	15.81	17	15.61	15.60	-6	7,892	-0.08%
2018/10/23	3	16.15	0	0.00	15.90	3	8,105	0.04%
2018/10/19	47	16.36	6	16.38	16.35	41	8,881	0.46%
2018/10/17	0	0.00	1	16.65	16.35	-1	8,833	-0.01%
2018/10/16	4	16.65	5	16.75	16.55	-1	9,085	-0.01%
2018/10/15	6	16.63	4	16.65	16.35	2	9,239	0.02%
2018/10/12	2	16.90	2	16.95	16.90	0	9,365	0.00%
2018/10/11	1	17.10	3	17.10	17.10	-2	9,529	-0.02%
2018/10/09	36	19.15	7	18.86	19.00	29	9,615	0.30%
2018/10/08	1	20.70	0	0.00	20.75	1	9,751	0.01%
2018/10/05	1	21.80	50	21.80	20.85	-49	10,078	-0.49%
2018/10/03	1	22.45	1	22.65	22.30	0	10,566	0.00%
2018/10/01	9	22.93	4	22.96	23.00	5	10,939	0.05%
2018/09/28	56	22.98	6	22.93	22.80	50	11,295	0.44%
2018/09/27	4	22.61	0	0.00	22.65	4	11,474	0.03%
2018/09/26	3	22.60	3	22.58	22.40	0	11,747	0.00%
2018/09/25	1	21.50	23	22.34	22.40	-22	11,930	-0.18%
2018/09/20	1	21.00	0	0.00	21.00	1	12,721	0.01%
2018/09/19	0	0.00	13	21.72	21.70	-13	12,984	-0.10%
2018/09/18	3	21.13	0	0.00	21.25	3	13,358	0.02%
2018/09/17	10	21.30	0	0.00	21.30	10	13,956	0.07%
2018/09/14	0	0.00	1	21.55	21.05	-1	14,785	-0.01%
2018/09/13	11	20.61	0	0.00	20.55	11	16,738	0.07%
2018/09/12	1	20.40	1	21.00	20.40	0	17,880	0.00%
2018/09/11	25	20.99	5.8	21.14	21.25	19.2	18,847	0.10%
2018/09/06	0	0.00	2	23.30	22.95	-2	20,458	-0.01%
2018/09/05	0	0.00	1	23.10	22.95	-1	20,773	0.00%
2018/09/04	0	0.00	5	22.60	22.60	-5	20,969	-0.02%
2018/08/31	0	0.00	0.1	22.90	22.90	-0.1	21,938	0.00%
2018/08/30	5	22.96	0	0.00	22.85	5	22,077	0.02%
2018/08/29	10	22.90	0	0.00	22.85	10	22,219	0.05%
2018/08/28	1	23.45	3	23.00	22.70	-2	22,516	-0.01%
2018/08/27	13	22.42	10	22.40	22.50	3	22,837	0.01%
2018/08/24	5	22.55	2	22.38	22.45	3	23,645	0.01%
2018/08/22	5	22.20	0	0.00	22.05	5	24,375	0.02%
2018/08/21	1	22.05	0	22.40	22.20	1	24,402	0.00%
2018/08/17	1	22.75	0	0.00	22.25	1	24,401	0.00%
2018/08/16	10	22.20	12	22.60	22.35	-2	24,380	-0.01%
2018/08/15	1	21.70	24	21.64	21.75	-23	24,083	-0.10%
2018/08/14	1	22.50	1	22.65	22.55	0	23,947	0.00%
2018/08/13	18	22.83	4	23.70	22.40	14	23,859	0.06%
2018/08/10	1	24.70	11	24.92	24.50	-10	23,631	-0.04%
2018/08/09	0	0.00	1	24.75	24.50	-1	23,490	0.00%
2018/08/08	11	25.67	5	25.26	25.10	6	23,518	0.03%
2018/08/07	2	25.38	51	25.21	25.20	-49	23,422	-0.21%
2018/08/03	0	0.00	11	26.06	26.10	-11	23,219	-0.05%
2018/08/02	97	26.87	91	26.40	26.00	6	23,130	0.03%
2018/08/01	4	26.40	1	26.30	26.40	3	22,657	0.01%
2018/07/31	2	26.35	1	26.35	26.50	1	22,500	0.00%
2018/07/30	1	26.85	1	26.15	26.15	0	22,424	0.00%
2018/07/27	32	26.60	55	26.46	26.85	-23	22,151	-0.10%
2018/07/26	10	25.75	5	25.51	25.45	5	21,477	0.02%
2018/07/24	6	25.06	2	25.00	25.00	4	21,245	0.02%
2018/07/23	3	24.65	7	25.38	24.60	-4	21,176	-0.02%
2018/07/20	14	25.87	10	25.70	25.85	4	20,869	0.02%
2018/07/19	17	27.17	31	27.21	27.10	-14	20,670	-0.07%
2018/07/18	8	26.86	40	26.39	26.50	-32	20,395	-0.16%
2018/07/17	4	27.20	1	26.90	26.65	3	20,214	0.01%
2018/07/16	3	27.57	1	27.50	27.50	2	20,095	0.01%
2018/07/13	12	27.70	21	27.75	27.40	-9	19,820	-0.05%
2018/07/12	36	27.17	22	27.06	26.85	14	19,498	0.07%
2018/07/11	28	27.29	37	27.44	27.00	-9	19,339	-0.05%
2018/07/10	12	27.08	0	0.00	27.00	12	18,959	0.06%
2018/07/09	23	26.93	64	27.44	27.20	-41	18,764	-0.22%
2018/07/06	93	26.98	27	26.61	26.30	66	18,472	0.36%
2018/07/05	6	26.75	4	27.03	25.90	2	18,151	0.01%
2018/07/04	32	27.98	30	28.20	27.60	2	17,948	0.01%
2018/07/03	43	28.96	26	28.74	27.70	17	17,621	0.10%
2018/07/02	41	28.98	22	29.21	28.45	19	17,320	0.11%
2018/06/29	93	29.43	78	29.55	29.40	15	17,004	0.09%
2018/06/28	67	29.38	54	29.24	28.75	13	16,361	0.08%
2018/06/27	74	30.55	48	30.55	29.80	26	16,090	0.16%
2018/06/26	175	29.53	198	29.62	29.80	-23	15,756	-0.15%	大買/大賣/
2018/06/25	91	31.84	119	31.60	30.85	-28	15,136	-0.18%	大賣/
2018/06/22	656	34.83	590	34.71	33.25	66	14,312	0.46%	大買/大賣/
2018/06/21	180	32.62	198	32.90	33.40	-18	12,210	-0.15%	大買/大賣/
2018/06/20	282	31.14	438	31.14	30.40	-156	11,036	-1.41%	大買/大賣/鉅額交易
2018/06/19	474	32.45	281	32.59	32.35	193	9,988	1.93%	大買/大賣/鉅額交易
2018/06/15	71	28.47	106	28.88	30.45	-35	8,619	-0.41%	大賣/
2018/06/14	25	27.89	49	27.82	27.70	-24	8,117	-0.30%
2018/06/13	52	28.84	140	28.42	28.30	-88	8,003	-1.10%	大賣/
2018/06/12	132	28.20	1,002	27.47	27.75	-870	7,649	-11.37%	大買/大賣/鉅額交易
2018/06/11	1,056.1	29.61	0	0.00	28.85	1,056.1	7,406	14.26%	大買/鉅額交易
2018/06/08	26	28.06	48	28.39	28.55	-22	7,046	-0.31%
2018/06/07	87	27.59	68	27.08	27.00	19	6,556	0.29%
2018/06/06	5	27.15	10	27.18	27.45	-5	6,469	-0.08%
2018/06/05	15	27.42	6	27.20	27.30	9	6,305	0.14%
2018/06/04	14	27.48	12	27.53	26.65	2	6,121	0.03%
2018/06/01	23	27.00	21	27.48	26.85	2	5,703	0.04%
2018/05/31	59	24.98	54	25.23	25.60	5	4,897	0.10%
2018/05/30	20	23.60	21	23.25	23.30	-1	4,319	-0.02%
2018/05/28	0	0.00	1	23.25	23.10	-1	4,333	-0.02%
2018/05/25	3	22.93	6	23.06	22.90	-3	4,493	-0.07%
2018/05/24	1	22.40	5	22.46	22.55	-4	4,402	-0.09%
2018/05/18	2	22.13	0	0.00	22.00	2	4,516	0.04%
2018/05/17	1	22.30	0	0.00	22.25	1	4,561	0.02%
2018/05/16	2	22.70	1	22.75	22.75	1	4,561	0.02%
2018/05/15	0	0.00	9	22.10	22.35	-9	4,472	-0.20%
2018/05/09	3	21.75	0	0.00	21.80	3	4,630	0.06%
2018/05/08	1	22.20	0	0.00	22.10	1	4,632	0.02%
2018/05/04	7	22.28	0	0.00	22.20	7	4,662	0.15%
2018/05/03	2	22.30	0	0.00	22.40	2	4,685	0.04%
2018/04/23	4	24.00	3	23.90	22.85	1	5,385	0.02%
2018/04/20	0	0.00	6	23.38	23.55	-6	5,516	-0.11%
2018/04/19	5	23.21	6	23.30	23.30	-1	5,648	-0.02%
2018/04/18	0	22.45	0	0.00	22.50	0	5,700	0.00%
2018/04/17	0	22.20	210	22.28	22.00	-210	5,675	-3.70%	大賣/鉅額交易
2018/04/16	0	22.50	0	0.00	22.50	0	5,651	0.00%
2018/04/13	0	22.80	21.6	22.85	22.85	-21.6	5,658	-0.38%
2018/04/12	0	22.70	0	0.00	22.70	0	5,714	0.00%
2018/04/11	1	23.00	0	0.00	22.75	1	5,807	0.02%
2018/04/10	20	23.60	0	0.00	23.35	20	5,975	0.34%
2018/04/09	0	22.90	1	22.75	23.20	-1	5,937	-0.02%
2018/04/03	0	23.00	35	22.85	23.05	-35	5,902	-0.59%
2018/04/02	36	22.60	174	22.62	22.45	-138	5,921	-2.33%	大賣/鉅額交易
2018/03/31	0	22.90	0	0.00	22.90	0	5,933	0.00%
2018/03/30	2	22.93	20	23.20	23.05	-18	6,017	-0.30%
2018/03/29	15	22.86	0	0.00	23.00	15	5,981	0.25%
2018/03/27	0	21.65	4	21.75	21.65	-4	5,824	-0.07%
2018/03/26	9	21.36	0	0.00	21.40	9	5,804	0.16%
2018/03/23	2	21.40	2	21.25	21.40	0	5,789	0.00%
2018/03/22	3	22.62	1	22.80	22.30	2	5,800	0.03%
2018/03/21	3	23.07	1	23.10	22.75	2	5,777	0.03%
2018/03/20	16	22.66	10	23.07	23.15	6	5,721	0.10%
2018/03/19	5	22.60	0	0.00	22.65	5	5,656	0.09%
2018/03/16	3	23.00	4	23.28	23.00	-1	5,682	-0.02%
2018/03/15	8	23.56	2	23.48	23.50	6	5,752	0.10%
2018/03/14	8	23.75	23	23.74	23.80	-15	5,802	-0.26%
2018/03/13	2	24.33	2	24.23	24.05	0	5,946	0.00%
2018/03/12	0	0.00	16	24.20	24.25	-16	6,021	-0.27%
2018/03/09	2	23.60	0	0.00	23.65	2	6,071	0.03%
2018/03/08	30	23.88	50	23.92	23.80	-20	6,163	-0.32%
2018/03/07	6	23.52	4	23.78	23.45	2	6,081	0.03%
2018/03/06	1	23.65	0	0.00	23.85	1	6,221	0.02%
2018/03/05	0	22.90	2	23.80	22.90	-2	6,385	-0.03%
2018/03/02	4	23.73	0	0.00	23.85	4	6,628	0.06%
2018/03/01	6	23.72	6	24.23	24.30	0	6,814	0.00%
2018/02/27	53	24.19	57	23.88	23.30	-4	7,022	-0.06%
2018/02/26	0	0.00	4	23.36	23.25	-4	7,364	-0.05%
2018/02/23	0	23.05	7	23.50	23.15	-7	8,447	-0.08%
2018/02/21	1	22.50	20	22.15	22.45	-19	8,702	-0.22%
2018/02/09	3	21.00	16	20.44	21.85	-13	8,696	-0.15%
2018/02/08	24	21.90	0	0.00	22.15	24	8,781	0.27%
2018/02/07	5	21.90	6	21.73	21.50	-1	8,779	-0.01%
2018/02/06	6	21.17	0	0.00	21.20	6	8,748	0.07%
2018/02/05	6	22.50	0	0.00	22.95	6	8,705	0.07%
2018/02/02	0.1	23.00	10	23.05	23.15	-9.9	8,780	-0.11%
2018/02/01	51	23.01	43	23.10	23.10	8	8,940	0.09%
2018/01/30	5	23.45	5	22.85	22.85	0	9,326	0.00%
2018/01/29	14	23.27	6	23.20	22.85	8	9,389	0.09%
2018/01/26	39	23.20	0	0.00	23.20	39	9,368	0.42%
2018/01/25	5	23.50	1	23.30	23.20	4	9,366	0.04%
2018/01/24	0	23.05	0.3	23.05	23.20	-0.3	9,370	0.00%
2018/01/23	4	23.20	139	23.17	23.10	-135	9,438	-1.43%	大賣/鉅額交易
2018/01/22	5	23.45	1	23.80	23.25	4	9,375	0.04%
2018/01/18	132	23.58	131	23.78	23.55	1	9,269	0.01%	大買/大賣/
2018/01/17	61	23.24	65	23.38	23.30	-4	9,004	-0.04%
2018/01/16	5	23.71	5	23.64	23.30	0	8,980	0.00%
2018/01/15	60	22.63	68	22.86	23.25	-8	8,829	-0.09%
2018/01/12	0	0.00	29.7	22.26	22.20	-29.7	8,657	-0.34%
2018/01/11	3	21.55	0	0.00	21.30	3	8,558	0.04%
2018/01/09	23	21.67	9	21.68	21.40	14	8,630	0.16%
2018/01/08	30.1	21.60	31	22.01	21.45	-0.9	8,685	-0.01%
2018/01/05	18	22.65	11	22.46	22.45	7	8,670	0.08%
2018/01/04	109	22.44	67	22.69	23.10	42	8,692	0.48%	大買/
2018/01/03	6	21.55	8	21.76	21.70	-2	8,776	-0.02%
2018/01/02	1	21.30	5	21.30	21.30	-4	9,028	-0.04%