台亞 (2340)-富邦-南屯券商分點個股進出

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
28.15
漲跌
▲0.15
漲幅
+0.54%
成交量
1,061張
產業
上市半導體類股
894人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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－富邦-南屯券商分點個股進出

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

富邦-南屯券商分點個股進出
富邦-南屯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
2024/12/13	2	28.80	0	0.00	28.85	2	1,204	0.17%
2024/12/12	0	0.00	1	30.50	29.90	-1	1,187	-0.08%
2024/12/10	1	30.15	0	0.00	30.30	1	1,182	0.08%
2024/12/04	0	0.00	2	30.90	31.10	-2	1,235	-0.16%
2024/11/29	0	0.00	7	30.56	30.70	-7	1,342	-0.52%
2024/11/25	1	32.40	0	0.00	32.50	1	1,641	0.06%
2024/11/21	0	0.00	2	30.98	31.30	-2	1,720	-0.12%
2024/11/15	0	0.00	10	31.55	31.40	-10	1,802	-0.55%
2024/11/14	2	31.45	0	0.00	31.20	2	1,810	0.11%
2024/11/13	3	32.10	0	0.00	32.05	3	1,803	0.17%
2024/11/12	3	32.52	0	0.00	32.40	3	1,803	0.17%
2024/11/08	6	34.48	1	35.40	34.30	5	1,779	0.28%
2024/11/06	2	35.10	0	0.00	35.25	2	1,794	0.11%
2024/11/04	0	0.00	1	35.70	35.35	-1	1,898	-0.05%
2024/10/29	2	35.20	0	0.00	35.20	2	1,971	0.10%
2024/10/28	2	35.98	0	0.00	36.00	2	1,971	0.10%
2024/10/25	0	0.00	5	36.55	36.70	-5	1,988	-0.25%
2024/10/24	2	37.40	0.1	37.55	37.15	1.9	1,995	0.10%
2024/10/23	5	37.50	0	0.00	37.25	5	1,999	0.25%
2024/10/22	0	0.00	1	37.40	37.05	-1	2,001	-0.05%
2024/10/21	1	37.60	1	37.55	37.55	0	2,026	0.00%
2024/10/18	0	0.00	26	37.01	36.65	-26	2,053	-1.27%
2024/10/17	1	37.10	30	37.22	37.10	-29	2,081	-1.39%
2024/10/16	0	0.00	41	36.12	35.90	-41	2,146	-1.91%
2024/10/14	10	37.21	0	0.00	37.10	10	2,145	0.47%
2024/10/11	10	36.80	0	0.00	36.95	10	2,172	0.46%
2024/10/09	1	36.85	0	0.00	36.50	1	2,227	0.04%
2024/10/08	10	37.20	0	0.00	37.40	10	2,246	0.45%
2024/10/07	24	38.03	5	38.10	38.00	19	2,271	0.84%
2024/09/27	0	0.00	1	38.05	37.70	-1	2,490	-0.04%
2024/09/23	0	0.00	232	37.10	37.00	-232	2,595	-8.94%	大賣/鉅額交易
2024/09/20	0	0.00	12	36.26	36.40	-12	2,598	-0.46%
2024/09/19	0	0.00	12	35.64	35.85	-12	2,626	-0.46%
2024/09/16	20	36.60	1	35.90	36.45	19	2,703	0.70%
2024/09/13	0.5	35.25	0	0.00	35.15	0.5	2,726	0.02%
2024/09/10	1	33.80	1	34.35	34.05	0	2,819	0.00%
2024/09/05	4	35.91	9	35.44	35.00	-5	2,802	-0.18%
2024/09/04	1	35.45	0	0.00	35.05	1	2,795	0.04%
2024/09/02	6	39.57	19	39.40	39.35	-13	2,769	-0.47%
2024/08/30	2	39.95	1	39.40	39.55	1	2,763	0.04%
2024/08/29	2	39.85	1	40.60	40.00	1	2,672	0.04%
2024/08/28	2	38.25	3	38.10	38.00	-1	2,560	-0.04%
2024/08/27	0	0.00	0	38.20	38.40	0	2,536	0.00%
2024/08/26	0	0.00	0.1	37.15	37.70	-0.1	2,550	0.00%
2024/08/22	1	35.90	20	36.45	35.95	-19	2,693	-0.71%
2024/08/21	7	34.71	0	34.65	34.55	7	2,728	0.26%
2024/08/20	12	34.52	1	34.50	34.45	11	2,780	0.40%
2024/08/19	0	0.00	51	34.87	34.80	-51	2,821	-1.81%
2024/08/15	2	34.65	1	34.90	34.60	1	2,804	0.04%
2024/08/14	50	34.19	0	0.00	34.30	50	2,797	1.79%
2024/08/13	0	0.00	1	33.65	33.85	-1	2,796	-0.04%
2024/08/07	0	0.00	1	33.95	34.00	-1	2,788	-0.04%
2024/08/06	25	32.24	25	32.78	32.40	0	2,788	0.00%
2024/08/05	1.1	33.10	0	0.00	33.10	1.1	2,713	0.04%
2024/08/02	7	36.79	0	0.00	36.75	7	2,674	0.26%
2024/07/30	15	37.52	6	37.68	38.10	9	2,640	0.34%
2024/07/23	0	0.00	0.4	40.15	40.05	-0.4	2,595	-0.02%
2024/07/22	10.1	40.12	0	0.00	40.15	10.1	2,583	0.39%
2024/07/19	4	42.45	0	0.00	41.35	4	2,551	0.16%
2024/07/18	2	43.90	1	42.95	43.00	1	2,513	0.04%
2024/07/17	100	44.50	32	43.84	43.30	68	2,475	2.75%
2024/07/16	20	42.95	1	42.40	42.30	19	2,400	0.79%
2024/07/15	0	0.00	4	42.75	42.65	-4	2,422	-0.17%
2024/07/12	1	43.35	90	43.50	43.00	-89	2,416	-3.68%
2024/07/11	106	43.86	34	43.56	43.45	72	2,403	3.00%	大買/
2024/07/10	0	0.00	2	42.75	43.10	-2	2,372	-0.08%
2024/07/09	1	42.10	0	0.00	42.15	1	2,383	0.04%
2024/07/08	5	43.50	0	0.00	43.50	5	2,450	0.20%
2024/07/05	101	44.57	42	44.45	44.20	59	2,409	2.45%	大買/
2024/07/04	23	43.51	31	43.91	43.70	-8	2,377	-0.34%
2024/07/03	92	44.18	50.1	43.52	43.65	41.9	2,329	1.80%
2024/07/02	40	42.38	20	43.05	42.55	20	2,209	0.91%
2024/07/01	41	42.74	1	42.10	42.10	40	2,147	1.86%
2024/06/28	20	41.48	21	41.74	41.85	-1	2,093	-0.05%
2024/06/25	10	40.93	0	0.00	41.30	10	2,037	0.49%
2024/06/24	20	42.48	0	0.00	41.85	20	2,004	1.00%
2024/06/21	0	0.00	3	42.00	42.15	-3	1,964	-0.15%
2024/06/20	4	42.10	0	0.00	42.10	4	1,931	0.21%
2024/06/19	2	40.95	5.4	41.26	41.45	-3.4	1,881	-0.18%
2024/06/18	0	0.00	30	41.98	41.50	-30	1,835	-1.63%
2024/06/17	30	40.90	250	40.68	40.70	-220	1,795	-12.25%	大賣/鉅額交易
2024/06/14	30	40.00	0	0.00	39.80	30	1,788	1.68%
2024/06/13	0	0.00	11	39.86	39.85	-11	1,793	-0.61%
2024/06/12	0	0.00	95	39.76	39.85	-95	1,819	-5.22%
2024/06/07	21.1	41.30	1	41.30	41.05	20.1	1,848	1.09%
2024/06/06	0	0.00	1	39.65	39.60	-1	1,817	-0.06%
2024/06/05	35	40.49	0	0.00	40.00	35	1,818	1.92%
2024/06/04	60	41.43	0	0.00	40.50	60	1,856	3.23%
2024/05/31	0	0.00	32	41.47	41.55	-32	1,907	-1.68%
2024/05/30	5	41.62	17	41.06	41.10	-12	2,030	-0.59%
2024/05/29	16	41.46	0	0.00	41.30	16	2,023	0.79%
2024/05/28	69	42.22	64.1	42.68	42.40	5	1,972	0.25%
2024/05/27	60.1	41.58	37.3	41.14	42.00	22.8	1,861	1.22%
2024/05/24	35	40.28	1	40.30	40.50	34	1,773	1.92%
2024/05/23	3	38.50	9	39.33	39.25	-6	1,712	-0.35%
2024/05/21	0	0.00	1	38.05	38.05	-1	1,705	-0.06%
2024/05/20	0	0.00	0	38.45	38.30	0	1,711	0.00%
2024/05/17	0	0.00	4	38.54	38.50	-4	1,718	-0.23%
2024/05/16	2	37.75	9	37.98	38.20	-7	1,722	-0.41%
2024/05/15	1	37.65	1	37.80	37.85	0	1,717	0.00%
2024/05/13	0	0.00	7	36.80	37.30	-7	1,729	-0.40%
2024/05/10	3	37.03	2	37.20	37.20	1	1,737	0.06%
2024/05/07	0	0.00	1	38.05	38.05	-1	1,723	-0.06%
2024/05/02	0	0.00	5	38.85	38.85	-5	1,724	-0.29%
2024/04/30	6	38.85	0	0.00	38.80	6	1,728	0.35%
2024/04/29	5	38.53	0	0.00	39.10	5	1,731	0.29%
2024/04/26	0	0.00	1	37.75	37.80	-1	1,719	-0.06%
2024/04/25	0	0.00	40	37.88	37.95	-40	1,725	-2.32%
2024/04/24	40	38.20	0	0.00	38.20	40	1,723	2.32%
2024/04/22	0	0.00	1	37.80	37.10	-1	1,765	-0.06%
2024/04/19	0	0.00	1	37.20	37.40	-1	1,756	-0.06%
2024/04/17	3	39.00	0	0.00	39.20	3	1,725	0.17%
2024/04/16	7	38.69	5	38.25	38.35	2	1,708	0.12%
2024/04/15	7	40.73	0	0.00	39.80	7	1,686	0.42%
2024/04/12	2	41.20	1	41.25	41.40	1	1,656	0.06%
2024/04/10	0	40.50	1	40.60	40.80	-1	1,560	-0.06%
2024/04/01	1	40.20	0	0.00	40.30	1	1,575	0.06%
2024/03/28	1	39.55	1	39.35	39.30	0	1,558	0.00%
2024/03/27	0	39.70	0	0.00	39.25	0	1,557	0.00%
2024/03/26	0	39.70	2	39.60	39.40	-2	1,555	-0.13%
2024/03/25	0	0.00	7	40.55	40.75	-7	1,544	-0.45%
2024/03/22	0	40.00	5	40.15	40.10	-5	1,558	-0.32%
2024/03/21	0	0.00	2	39.75	39.80	-2	1,581	-0.13%
2024/03/19	1	39.50	0	0.00	39.10	1	1,607	0.06%
2024/03/15	5	39.00	0	0.00	39.00	5	1,621	0.31%
2024/03/13	1	40.50	1	40.25	40.05	0	1,577	0.00%
2024/03/12	1	41.15	1	41.00	41.15	0	1,559	0.00%
2024/03/11	0	0.00	1	41.20	41.00	-1	1,562	-0.06%
2024/03/07	1	41.80	1	40.85	41.00	0	1,568	0.00%
2024/03/06	1	42.30	0	0.00	42.10	1	1,551	0.06%
2024/03/05	4	43.34	3	43.49	43.50	1	1,578	0.06%
2024/03/04	17	40.77	0	0.00	40.80	17	1,466	1.16%
2024/03/01	0	42.00	0	0.00	41.10	0	1,459	0.00%
2024/02/29	1	41.55	0	0.00	42.00	1	1,466	0.07%
2024/02/22	1.3	43.15	4	43.23	43.10	-2.7	1,584	-0.17%
2024/02/19	1	44.90	9	44.50	44.50	-8	1,581	-0.51%
2024/02/16	8	44.07	0	0.00	44.50	8	1,585	0.50%
2024/02/15	0	0.00	1	42.60	43.10	-1	1,596	-0.06%
2024/02/05	1	42.55	0	0.00	42.60	1	1,595	0.06%
2024/02/01	1	43.50	0	0.00	43.10	1	1,645	0.06%
2024/01/29	10	44.10	0	44.15	44.05	10	1,666	0.60%
2024/01/23	0	0.00	1	44.95	45.00	-1	1,817	-0.06%
2024/01/18	0	0.00	1	43.90	44.20	-1	1,905	-0.05%
2024/01/16	1	44.95	1	45.00	44.75	0	1,946	0.00%
2024/01/15	0	0.00	1	45.55	45.55	-1	1,969	-0.05%
2024/01/10	0	0.00	1	45.00	44.95	-1	2,103	-0.05%
2024/01/08	1	45.25	0	0.00	45.25	1	2,237	0.04%
2024/01/03	2	45.63	0	0.00	45.60	2	2,506	0.08%
2023/12/29	0	0.00	1	47.00	47.10	-1	2,622	-0.04%
2023/12/21	11	45.98	1	46.10	46.10	10	2,771	0.36%
2023/12/20	0	0.00	1	46.45	46.50	-1	2,812	-0.04%
2023/12/19	2	46.20	2	46.33	46.20	0	2,838	0.00%
2023/12/18	0	0.00	1	47.05	47.00	-1	2,862	-0.03%
2023/12/15	1	48.00	0	0.00	48.15	1	2,913	0.03%
2023/12/14	0	0.00	6	47.63	47.65	-6	2,976	-0.20%
2023/12/13	0	0.00	2	47.00	46.90	-2	2,981	-0.07%
2023/12/12	0	0.00	2	48.45	47.55	-2	3,024	-0.07%
2023/12/11	0	0.00	2	48.03	47.90	-2	3,197	-0.06%
2023/12/07	0	0.00	2	48.43	47.80	-2	3,479	-0.06%
2023/12/06	1	48.50	0	0.00	48.20	1	3,529	0.03%
2023/12/05	2	48.93	20	48.50	48.40	-18	3,561	-0.51%
2023/12/04	1	49.80	2	50.20	49.65	-1	3,588	-0.03%
2023/12/01	1	49.25	0	0.00	49.40	1	3,726	0.03%
2023/11/30	24	49.90	1	50.00	49.90	23	3,894	0.59%
2023/11/29	0	0.00	1	49.05	49.35	-1	3,954	-0.03%
2023/11/28	0	0.00	1	48.60	49.00	-1	4,094	-0.02%
2023/11/27	2	48.65	0	0.00	48.20	2	4,118	0.05%
2023/11/22	0	0.00	11	47.01	47.55	-11	4,312	-0.26%
2023/11/21	0	0.00	23	46.82	46.90	-23	4,302	-0.53%
2023/11/20	30	46.60	0	0.00	46.50	30	4,316	0.70%
2023/11/17	0	0.00	1	45.90	46.10	-1	4,337	-0.02%
2023/11/15	0.1	45.70	0	0.00	45.60	0.1	4,382	0.00%
2023/11/14	1.1	45.54	0	45.65	45.70	1.1	4,420	0.02%
2023/11/13	1.1	45.08	0.1	44.75	44.75	1	4,445	0.02%
2023/11/10	3	44.85	0	0.00	44.60	3	4,533	0.07%
2023/11/09	1	46.00	7	46.00	45.80	-6	4,575	-0.13%
2023/11/08	0	0.00	5	47.25	46.95	-5	4,633	-0.11%
2023/11/03	0	46.70	5	46.70	46.75	-5	4,847	-0.10%
2023/11/02	4	46.45	1	46.40	46.90	3	4,919	0.06%
2023/11/01	1	45.60	66	45.73	45.70	-65	4,993	-1.30%
2023/10/31	0	0.00	101	45.89	44.80	-101	5,042	-2.00%	大賣/鉅額交易
2023/10/30	0	0.00	95	47.29	46.90	-95	5,120	-1.86%
2023/10/27	0	0.00	64	47.55	47.25	-64	5,187	-1.23%
2023/10/26	0	0.00	53	48.43	48.10	-53	5,322	-1.00%
2023/10/25	1	49.60	15	49.44	49.50	-14	5,425	-0.26%
2023/10/24	0	0.00	23	48.83	49.40	-23	5,755	-0.40%
2023/10/23	0	0.00	39	48.41	48.50	-39	6,152	-0.63%
2023/10/20	0	0.00	32	47.56	47.45	-32	6,321	-0.51%
2023/10/19	0	0.00	12	48.39	48.40	-12	6,424	-0.19%
2023/10/18	0	0.00	38	48.19	48.20	-38	6,550	-0.58%
2023/10/17	4	50.30	50	49.43	49.30	-46	6,596	-0.70%
2023/10/16	1.1	48.29	5	48.30	48.30	-3.9	6,794	-0.06%
2023/10/13	1	49.75	9	49.80	49.80	-8	7,357	-0.11%
2023/10/12	0	0.00	24	50.06	50.40	-24	8,013	-0.30%
2023/10/11	3	49.88	116	49.98	49.20	-113	8,379	-1.35%	大賣/鉅額交易
2023/10/06	0	0.00	294	49.23	49.10	-294	8,543	-3.44%	大賣/鉅額交易
2023/10/05	0	0.00	72	48.32	48.90	-72	8,766	-0.82%
2023/10/04	0	0.00	299	46.81	47.30	-299	10,054	-2.97%	大賣/鉅額交易
2023/10/03	0	0.00	66	48.62	47.70	-66	10,473	-0.63%
2023/10/02	0	0.00	58	48.24	48.15	-58	11,155	-0.52%
2023/09/28	0	0.00	52	47.51	47.45	-52	12,046	-0.43%
2023/09/27	4	47.05	11	47.05	47.05	-7	12,237	-0.06%
2023/09/26	8.2	47.84	2	48.00	47.30	6.2	12,442	0.05%
2023/09/25	4	48.65	15	48.88	48.60	-11	12,575	-0.09%
2023/09/22	1	47.00	4	47.65	47.80	-3	12,658	-0.02%
2023/09/21	15.2	47.09	1	47.20	47.15	14.2	12,811	0.11%
2023/09/20	122.6	47.80	1	47.50	47.30	121.6	13,091	0.93%	大買/鉅額交易
2023/09/19	16	48.78	72	48.35	48.30	-56	13,853	-0.40%
2023/09/18	34	50.18	6	50.70	50.00	28	14,751	0.19%
2023/09/15	12	50.60	12	51.30	50.40	0	15,108	0.00%
2023/09/14	14	49.51	14.1	50.38	51.40	-0.1	15,231	0.00%
2023/09/13	21	50.18	11	51.04	49.60	10	15,111	0.07%
2023/09/12	0	0.00	13	50.23	50.00	-13	14,922	-0.09%
2023/09/11	4	49.23	8.1	48.90	48.90	-4.1	14,856	-0.03%
2023/09/07	5	49.88	5	49.86	49.45	0	14,814	0.00%
2023/09/06	7	51.60	26	51.75	50.50	-19	14,803	-0.13%
2023/09/05	3	50.53	79	50.35	51.00	-76	14,632	-0.52%
2023/09/04	31	48.93	42	48.21	48.10	-11	14,442	-0.08%
2023/09/01	28	50.50	31	49.54	50.20	-3	14,339	-0.02%
2023/08/31	21	48.74	0	0.00	49.05	21	14,215	0.15%
2023/08/30	9.1	49.38	8	49.90	49.20	1.1	14,254	0.01%
2023/08/29	29	49.41	23	49.00	49.60	6	14,161	0.04%
2023/08/28	10	46.85	13	46.63	46.80	-3	13,961	-0.02%
2023/08/25	25	47.96	10	48.45	48.05	15	13,914	0.11%
2023/08/24	23	48.38	13	49.20	48.25	10	13,895	0.07%
2023/08/23	0	0.00	18	48.28	48.40	-18	13,859	-0.13%
2023/08/22	15	47.79	0	0.00	47.60	15	13,827	0.11%
2023/08/21	0	0.00	14	48.91	48.45	-14	13,785	-0.10%
2023/08/18	12	48.26	19	48.43	48.10	-7	13,768	-0.05%
2023/08/17	17	48.46	20	49.35	49.35	-3	13,716	-0.02%
2023/08/16	12	48.40	2	48.65	48.65	10	13,666	0.07%
2023/08/15	12	48.10	51	49.11	49.50	-39	13,569	-0.29%
2023/08/14	99	47.74	1	48.05	47.60	98	13,488	0.73%
2023/08/11	46	48.83	27	48.70	48.70	19	13,417	0.14%
2023/08/10	59	49.73	75	48.90	49.10	-16	13,362	-0.12%
2023/08/09	23	50.54	16	51.21	51.30	7	13,247	0.05%
2023/08/08	23	50.63	30	51.35	51.20	-7	13,188	-0.05%
2023/08/07	69	50.50	20	50.70	50.60	49	13,114	0.37%
2023/08/04	98	51.28	0	0.00	51.30	98	13,008	0.75%
2023/08/02	93	52.19	7.1	52.21	52.00	85.9	12,926	0.66%
2023/08/01	39	53.65	14	53.24	53.20	25	12,783	0.20%
2023/07/31	59	53.66	80	54.58	53.90	-21	12,688	-0.17%
2023/07/28	11	53.02	3	52.23	53.20	8	12,507	0.06%
2023/07/27	145	53.71	16	53.44	53.00	129	12,373	1.04%	大買/鉅額交易
2023/07/26	89	55.33	57.1	56.29	54.70	31.9	12,012	0.27%
2023/07/25	61	54.47	11	54.80	54.20	50	11,587	0.43%
2023/07/24	87	53.68	5	53.74	53.50	82	11,384	0.72%
2023/07/21	176	52.73	46	53.11	53.10	130	11,262	1.15%	大買/鉅額交易
2023/07/20	44.1	52.78	35	53.23	53.50	9.1	11,164	0.08%
2023/07/19	89.1	53.84	32.5	53.38	53.20	56.6	11,038	0.51%
2023/07/18	94.2	55.47	67.1	56.24	53.30	27	10,768	0.25%
2023/07/17	302	55.88	63	56.24	57.30	239	10,186	2.35%	大買/鉅額交易
2023/07/14	164	53.55	89	52.67	53.70	75	9,505	0.79%	大買/
2023/07/13	73	51.87	64.3	52.13	51.00	8.7	9,074	0.10%
2023/07/12	53	51.01	27.6	50.81	50.60	25.4	8,779	0.29%
2023/07/11	135	52.48	68	53.85	51.50	67	8,502	0.79%	大買/
2023/07/10	65	48.77	68	50.51	52.10	-3	7,151	-0.04%
2023/07/07	65	47.87	112	48.65	47.45	-47	6,714	-0.70%	大賣/
2023/07/06	634.6	49.38	496	49.47	50.00	138.6	6,010	2.31%	大買/大賣/鉅額交易
2023/07/05	109	46.08	44	46.54	45.50	65	5,113	1.27%	大買/
2023/07/04	180	44.75	118	45.20	45.40	62	4,913	1.26%	大買/大賣/
2023/07/03	145	44.56	54	44.48	44.45	91	4,714	1.93%	大買/
2023/06/30	78.1	43.56	67	44.16	44.25	11.1	4,562	0.24%
2023/06/29	78	43.63	10	43.28	43.35	68	4,455	1.53%
2023/06/28	28	45.15	26	44.29	43.65	2	4,366	0.05%
2023/06/27	52.1	45.84	127.5	47.01	44.80	-75.4	4,307	-1.75%	大賣/
2023/06/26	368.1	48.12	339	47.54	48.70	29.1	3,701	0.78%	大買/大賣/
2023/06/21	75	43.67	30	43.67	44.30	45	2,798	1.61%
2023/06/20	21	39.87	358	39.56	40.30	-337	2,432	-13.85%	大賣/鉅額交易
2023/06/19	23	38.16	141	38.82	38.80	-118	2,247	-5.25%	大賣/鉅額交易
2023/06/15	4	37.83	0	0.00	37.85	4	2,158	0.19%
2023/06/14	70	38.12	2	38.45	38.30	68	2,150	3.16%
2023/06/13	6	38.05	0	0.00	37.75	6	2,123	0.28%
2023/06/12	170	38.27	46	38.26	38.25	124	2,097	5.91%	大買/鉅額交易
2023/06/09	18	37.45	0	0.00	37.50	18	2,049	0.88%
2023/06/08	10	37.80	2	37.40	37.00	8	2,061	0.39%
2023/06/07	70	37.98	5.5	37.90	37.70	64.5	2,073	3.11%
2023/06/06	43	38.18	0	0.00	38.25	43	2,072	2.07%
2023/06/05	117	38.13	17	38.16	37.80	100	2,059	4.86%	大買/
2023/06/02	0	36.90	2	36.70	36.70	-2	2,001	-0.10%
2023/05/29	1	36.15	0	0.00	36.30	1	2,223	0.04%
2023/05/26	0	0.00	2	35.35	35.60	-2	2,240	-0.09%
2023/05/25	0	0.00	10	35.87	35.80	-10	2,268	-0.44%
2023/05/24	10	36.20	40	36.01	36.30	-30	2,297	-1.31%
2023/05/23	0	0.00	1	36.30	36.25	-1	2,336	-0.04%
2023/05/22	0	0.00	2	35.80	35.95	-2	2,408	-0.08%
2023/05/19	0	0.00	1	35.45	35.60	-1	2,411	-0.04%
2023/05/18	42	35.57	0	0.00	35.60	42	2,423	1.73%
2023/05/17	0	0.00	3	35.63	35.45	-3	2,423	-0.12%
2023/05/16	26	35.10	26	35.70	35.60	0	2,424	0.00%
2023/05/10	1	34.45	13	34.55	34.80	-12	2,442	-0.49%
2023/05/09	1	34.80	1	34.60	34.55	0	2,445	0.00%
2023/05/05	1	35.35	1	35.50	35.50	0	2,471	0.00%
2023/04/28	0.2	35.20	3	35.00	35.10	-2.9	2,645	-0.11%
2023/04/27	3	34.68	0	0.00	34.75	3	2,652	0.11%
2023/04/26	1	33.75	0	0.00	34.40	1	2,646	0.04%
2023/04/25	8	35.52	0	0.00	34.35	8	2,631	0.30%
2023/04/24	2	36.20	0	0.00	35.90	2	2,590	0.08%
2023/04/21	1	36.10	0	0.00	36.15	1	2,575	0.04%
2023/04/20	3	37.23	1	37.15	37.00	2	2,548	0.08%
2023/04/19	4	38.10	0	0.00	37.75	4	2,530	0.16%
2023/04/18	1	38.10	1	38.60	38.05	0	2,503	0.00%
2023/04/17	4	38.19	0	0.00	38.15	4	2,508	0.16%
2023/04/12	0	0.00	2	38.90	38.90	-2	2,446	-0.08%
2023/04/11	1	38.90	0	0.00	39.00	1	2,438	0.04%
2023/04/10	2	38.95	0	0.00	38.75	2	2,438	0.08%
2023/04/07	4	39.75	0	0.00	39.40	4	2,418	0.17%
2023/04/06	2	38.05	6	39.15	39.55	-4	2,410	-0.17%
2023/03/31	2	38.90	5	39.03	38.80	-3	2,381	-0.13%
2023/03/30	0	38.85	2	38.80	38.70	-2	2,365	-0.08%
2023/03/29	13	38.70	5	38.69	38.60	8	2,351	0.34%
2023/03/28	18	40.38	59	40.07	39.70	-41	2,267	-1.81%
2023/03/27	20	40.72	12	40.30	41.50	8	2,000	0.40%
2023/03/24	6	39.06	15	38.95	38.95	-9	1,781	-0.50%
2023/03/23	0	0.00	13	38.05	38.00	-13	1,716	-0.76%
2023/03/22	2	37.35	0	0.00	37.60	2	1,713	0.12%
2023/03/21	5	37.28	0	0.00	37.20	5	1,709	0.29%
2023/03/20	2	37.23	0	0.00	37.25	2	1,729	0.12%
2023/03/17	0	0.00	1	36.95	36.95	-1	1,744	-0.06%
2023/03/15	0	0.00	4	37.53	37.00	-4	1,797	-0.22%
2023/03/13	1	36.80	1	37.00	37.30	0	1,963	0.00%
2023/03/10	2	37.73	0	0.00	37.40	2	1,995	0.10%
2023/03/09	0	0.00	50	38.37	38.15	-50	2,020	-2.47%
2023/03/08	1	38.55	62	38.51	38.45	-61	2,027	-3.01%
2023/03/07	0	0.00	4	38.19	38.15	-4	2,013	-0.20%
2023/03/06	13	37.61	0	0.00	37.55	13	2,009	0.65%
2023/03/03	10	37.45	0	0.00	37.60	10	2,013	0.50%
2023/03/02	4	38.35	94	38.64	38.45	-90	2,013	-4.47%
2023/03/01	1	37.05	350	37.37	37.90	-349	2,128	-16.40%	大賣/鉅額交易
2023/02/24	1	37.60	0	0.00	37.60	1	2,191	0.05%
2023/02/22	0.1	37.80	0	0.00	37.45	0.1	2,305	0.00%
2023/02/20	14.1	39.01	13	38.88	39.00	1.1	2,431	0.05%
2023/02/16	0	0.00	6	37.49	37.60	-6	2,620	-0.23%
2023/02/15	1	36.80	0	0.00	36.65	1	2,639	0.04%
2023/02/14	1	36.80	0	0.00	37.05	1	2,649	0.04%
2023/02/13	5	36.45	0	0.00	36.50	5	2,674	0.19%
2023/02/10	5	36.85	0	0.00	36.30	5	2,691	0.19%
2023/02/08	0	0.00	1	37.50	37.55	-1	2,710	-0.04%
2023/02/03	0	0.00	1	37.95	37.95	-1	2,713	-0.04%
2023/02/01	1	38.00	0	0.00	37.90	1	2,694	0.04%
2023/01/31	4	37.43	2	36.50	38.00	2	2,665	0.08%
2023/01/09	0	0.00	1	35.05	35.10	-1	2,749	-0.04%
2023/01/05	1	34.35	1	35.30	34.00	0	2,815	0.00%
2023/01/04	1	34.20	0	0.00	34.40	1	2,830	0.04%
2022/12/22	2	35.00	2	35.40	35.00	0	3,008	0.00%
2022/12/13	2	35.90	2	36.50	35.85	0	3,212	0.00%
2022/12/08	0	0.00	1	36.50	36.50	-1	3,232	-0.03%
2022/12/07	0	0.00	1	37.05	36.85	-1	3,243	-0.03%
2022/12/06	3	37.90	0	0.00	37.85	3	3,268	0.09%
2022/12/05	1.1	39.44	3	38.45	39.40	-1.9	3,330	-0.06%
2022/12/01	2	37.65	1	37.65	37.75	1	3,249	0.03%
2022/11/29	0	0.00	1.1	36.41	36.60	-1.1	3,294	-0.03%
2022/11/25	0	0.00	1	36.50	36.65	-1	3,316	-0.03%
2022/11/24	11	36.63	7	36.43	36.65	4	3,290	0.12%
2022/11/23	6	36.94	3	36.93	36.60	3	3,246	0.09%
2022/11/22	0	0.00	16	38.32	38.70	-16	3,034	-0.53%
2022/11/21	2	37.60	10	37.65	37.60	-8	2,956	-0.27%
2022/11/18	18	38.13	8	38.29	38.10	10	2,923	0.34%
2022/11/17	1	37.10	1	36.95	37.75	0	2,822	0.00%
2022/11/16	3	37.70	2	37.25	37.40	1	2,798	0.04%
2022/11/15	7	37.14	5	36.99	37.00	2	2,721	0.07%
2022/11/14	1	36.65	2	35.28	36.20	-1	2,624	-0.04%
2022/11/11	0	0.00	1	33.85	34.05	-1	2,554	-0.04%
2022/11/10	1	34.00	1	34.10	33.85	0	2,585	0.00%
2022/11/09	2	34.00	1	33.95	34.15	1	2,602	0.04%
2022/11/08	3	33.20	1	33.85	33.10	2	2,621	0.08%
2022/11/07	1	33.30	1	33.65	33.30	0	2,663	0.00%
2022/11/04	2	33.45	3.8	32.87	33.40	-1.8	2,673	-0.07%
2022/10/24	2.1	31.67	4	31.90	31.55	-1.9	2,901	-0.07%
2022/10/13	0	31.70	5	31.20	30.50	-5	3,314	-0.15%
2022/10/12	5	32.38	0	0.00	32.10	5	3,364	0.15%
2022/10/11	0	0.00	5	33.05	32.55	-5	3,409	-0.15%
2022/10/06	0	0.00	1	34.40	34.45	-1	3,522	-0.03%
2022/10/05	3	34.40	0	0.00	34.10	3	3,615	0.08%
2022/10/04	0	0.00	8	33.73	34.00	-8	3,647	-0.22%
2022/10/03	8	33.21	0	0.00	33.45	8	3,676	0.22%
2022/09/30	2	33.10	0	0.00	33.60	2	3,801	0.05%
2022/09/29	5	32.95	4	32.84	32.55	1	3,888	0.03%
2022/09/28	2	31.60	6	32.61	31.60	-4	3,954	-0.10%
2022/09/27	56	32.67	1	32.70	33.40	55	4,109	1.34%
2022/09/26	2	32.50	50	32.94	32.50	-48	4,227	-1.14%
2022/09/23	1	36.00	5.2	35.74	36.00	-4.2	4,334	-0.10%
2022/09/22	0.2	36.66	0	0.00	36.45	0.2	4,518	0.00%
2022/09/21	2	36.65	0	0.00	36.65	2	4,602	0.04%
2022/09/16	3	36.98	0	0.00	37.05	3	5,434	0.06%
2022/09/14	0	0.00	30	36.29	37.30	-30	5,910	-0.51%
2022/09/13	31	38.04	0	0.00	37.50	31	6,074	0.51%
2022/09/12	7	38.92	4	38.95	38.40	3	6,270	0.05%
2022/09/07	0	0.00	6	35.85	35.60	-6	6,623	-0.09%
2022/09/06	1	36.80	2	36.35	36.20	-1	6,747	-0.01%
2022/09/05	2	37.60	40	37.01	37.15	-38	6,876	-0.55%
2022/09/01	1	38.75	0	0.00	38.75	1	7,237	0.01%
2022/08/29	2	38.68	0	0.00	38.60	2	8,184	0.02%
2022/08/26	1	40.30	0	0.00	39.80	1	8,492	0.01%
2022/08/25	36	40.00	2	39.95	39.80	34	9,188	0.37%
2022/08/23	1	39.75	0	0.00	39.75	1	11,077	0.01%
2022/08/22	1	40.00	0	0.00	40.10	1	11,237	0.01%
2022/08/19	4	41.65	3	41.97	41.60	1	11,193	0.01%
2022/08/18	0	0.00	18	41.20	41.35	-18	11,158	-0.16%
2022/08/17	1	41.75	12	41.57	41.60	-11	11,152	-0.10%
2022/08/16	2	40.98	22	40.78	40.70	-20	11,130	-0.18%
2022/08/15	0	0.00	12	40.83	40.80	-12	11,143	-0.11%
2022/08/12	0	0.00	1	40.20	41.20	-1	11,166	-0.01%
2022/08/11	1	39.80	1	39.85	39.70	0	11,140	0.00%
2022/08/10	3	39.17	70	39.03	38.90	-67	11,184	-0.60%
2022/08/08	2	39.73	74	40.02	40.05	-72	11,223	-0.64%
2022/08/05	11	39.82	7	39.42	39.85	4	11,343	0.04%
2022/08/04	4	38.95	3	38.65	39.10	1	11,348	0.01%
2022/08/03	4	38.89	0	0.00	38.75	4	11,312	0.04%
2022/08/01	26	40.97	0	0.00	40.70	26	11,288	0.23%
2022/07/29	31	41.20	1	41.10	41.15	30	11,289	0.27%
2022/07/28	8	40.52	1	40.30	40.30	7	11,278	0.06%
2022/07/27	1	40.50	1	40.60	40.85	0	11,250	0.00%
2022/07/26	0	0.00	11	41.30	41.10	-11	11,223	-0.10%
2022/07/22	31	42.90	0	0.00	42.40	31	11,193	0.28%
2022/07/21	60	43.02	25	42.75	43.45	35	11,161	0.31%
2022/07/20	1	44.15	18	44.53	44.40	-17	11,102	-0.15%
2022/07/19	51.4	44.04	7	43.53	43.80	44.4	11,091	0.40%
2022/07/18	32	43.40	12	42.90	43.25	20	11,075	0.18%
2022/07/15	8	41.91	8	41.88	41.85	0	11,042	0.00%
2022/07/14	52	41.41	53	41.01	41.65	-1	11,009	-0.01%
2022/07/13	7	40.85	16	41.10	40.80	-9	11,000	-0.08%
2022/07/12	11.1	40.20	0	0.00	40.45	11.1	10,947	0.10%
2022/07/11	0	0.00	0	40.55	40.55	0	10,942	0.00%
2022/07/08	32	41.04	9	40.52	40.85	23	10,944	0.21%
2022/07/07	2	39.20	1	39.40	40.05	1	10,860	0.01%
2022/07/06	2	39.25	1	39.00	39.05	1	10,826	0.01%
2022/07/05	24	40.69	25	40.42	40.20	-1	10,868	-0.01%
2022/07/04	9	39.33	10	39.53	38.85	-1	10,705	-0.01%
2022/07/01	35	42.37	171.4	41.85	39.90	-136.4	10,667	-1.28%	大賣/鉅額交易
2022/06/30	55	43.49	51	43.06	42.70	4	10,524	0.04%
2022/06/29	23	46.17	2	46.28	46.15	21	10,373	0.20%
2022/06/28	4	48.14	4	47.14	47.10	0	10,326	0.00%
2022/06/27	12	49.10	124	48.91	48.65	-112	10,273	-1.09%	大賣/鉅額交易
2022/06/24	57	48.95	16.5	48.90	48.80	40.5	10,231	0.40%
2022/06/23	50	46.66	35.7	47.34	48.50	14.3	9,794	0.15%
2022/06/22	150	48.08	59	48.55	46.75	91	9,687	0.94%	大買/
2022/06/21	27	46.70	27	47.27	48.60	0	9,599	0.00%
2022/06/20	21	46.72	80	46.97	45.80	-59	9,709	-0.61%
2022/06/17	51	46.18	10	46.31	46.80	41	9,488	0.43%
2022/06/16	119	48.19	134	48.75	47.15	-15	9,363	-0.16%	大買/大賣/
2022/06/15	56	47.66	0	0.00	47.35	56	9,158	0.61%
2022/06/14	52	47.88	17	47.38	48.40	35	9,169	0.38%
2022/06/13	13	48.81	4	48.73	48.10	9	9,114	0.10%
2022/06/10	74	50.27	70	49.99	50.60	4	9,056	0.04%
2022/06/09	21	50.47	20	50.55	50.50	1	8,894	0.01%
2022/06/08	4	48.71	4.1	49.06	48.70	-0.1	8,469	0.00%
2022/06/07	66.1	48.81	51	49.48	48.80	15.1	8,479	0.18%
2022/06/06	17	50.57	10	50.26	50.00	7	8,288	0.08%
2022/06/02	75	51.19	61	51.30	50.60	14	8,129	0.17%
2022/06/01	50	50.10	44	50.31	50.00	6	7,600	0.08%
2022/05/31	231	48.98	253	49.15	50.30	-22	6,714	-0.33%	大買/大賣/
2022/05/30	53	45.46	133	44.69	45.80	-80	5,834	-1.37%	大賣/
2022/05/26	1	43.70	0	0.00	43.00	1	5,817	0.02%
2022/05/25	10	42.70	10	43.05	43.20	0	5,965	0.00%
2022/05/24	0.1	43.75	0	0.00	42.45	0.1	6,230	0.00%
2022/05/23	0	0.00	0	43.65	43.55	0	6,396	0.00%
2022/05/20	82	43.96	51	44.20	44.05	31	6,548	0.47%
2022/05/19	85	43.34	6	42.95	43.55	79	6,553	1.21%
2022/05/18	10	44.05	79	43.65	43.50	-69	6,682	-1.03%
2022/05/17	97	42.33	47	42.27	43.10	50	6,691	0.75%
2022/05/16	21	42.00	1	41.90	41.90	20	6,777	0.30%
2022/05/13	23	41.98	30	42.15	41.95	-7	6,828	-0.10%
2022/05/12	0	0.00	62	39.85	39.65	-62	6,808	-0.91%
2022/05/11	0	0.00	1	41.15	40.85	-1	6,905	-0.01%
2022/05/10	0	0.00	4	40.45	41.50	-4	7,104	-0.06%
2022/05/09	10	41.00	0	0.00	40.75	10	7,344	0.14%
2022/05/06	10	41.60	10	42.05	42.25	0	7,460	0.00%
2022/05/05	20	43.03	0	0.00	42.65	20	7,665	0.26%
2022/05/04	11	42.46	2	42.43	42.45	9	7,867	0.11%
2022/05/03	22	41.93	0	0.00	41.95	22	8,044	0.27%
2022/04/29	2	42.40	4	42.80	41.55	-2	8,241	-0.02%
2022/04/28	2	41.50	2	42.23	42.20	0	8,432	0.00%
2022/04/27	6	41.64	34	40.50	41.85	-28	8,699	-0.32%
2022/04/26	2	42.25	32	43.08	42.25	-30	8,838	-0.34%
2022/04/25	21	42.40	4	42.19	42.10	17	9,042	0.19%
2022/04/22	0	0.00	13	44.19	43.55	-13	9,409	-0.14%
2022/04/21	12	45.74	0	0.00	45.45	12	9,586	0.13%
2022/04/20	0	0.00	1	46.70	46.35	-1	9,805	-0.01%
2022/04/19	10	46.00	7	45.52	45.50	3	10,088	0.03%
2022/04/18	1	45.30	0	0.00	45.30	1	10,580	0.01%
2022/04/15	0	0.00	2	46.28	45.50	-2	10,885	-0.02%
2022/04/14	1	46.95	0	0.00	47.00	1	11,347	0.01%
2022/04/13	2	46.55	6	46.50	47.05	-4	11,752	-0.03%
2022/04/12	12	45.39	11	45.73	45.75	1	12,277	0.01%
2022/04/11	5	45.92	37	46.08	45.75	-32	13,037	-0.25%
2022/04/08	16	48.28	3	48.30	48.00	13	13,488	0.10%
2022/04/07	26	49.82	2	48.15	48.15	24	14,407	0.17%
2022/04/06	2.1	49.58	2	49.55	49.65	0.1	15,531	0.00%
2022/04/01	2	50.70	11	50.58	50.40	-9	16,793	-0.05%
2022/03/31	0.1	51.50	1	51.50	51.30	-0.9	19,660	0.00%
2022/03/30	14.1	52.54	7	52.16	52.00	7.1	20,665	0.03%
2022/03/29	3.1	52.92	23	52.86	53.00	-19.9	21,925	-0.09%
2022/03/28	7	51.60	5	51.36	51.90	2	22,116	0.01%
2022/03/25	37	52.31	2	52.00	52.40	35	22,363	0.16%
2022/03/24	19	51.47	6	51.13	51.10	13	22,424	0.06%
2022/03/23	19	52.49	4	52.75	52.40	15	22,703	0.07%
2022/03/22	6	50.95	2	51.05	51.10	4	22,945	0.02%
2022/03/21	4	51.50	10	50.95	51.10	-6	24,027	-0.02%
2022/03/18	6.2	50.06	26	51.14	51.60	-19.8	25,459	-0.08%
2022/03/17	33	50.22	16	50.20	50.50	17	26,729	0.06%
2022/03/16	52	48.94	3	49.05	48.35	49	26,812	0.18%
2022/03/15	4	48.36	54	48.11	47.80	-50	27,012	-0.19%
2022/03/14	2	50.20	1	50.30	50.00	1	27,261	0.00%
2022/03/11	2	49.68	0	0.00	49.60	2	27,802	0.01%
2022/03/10	22	50.20	25	50.63	50.50	-3	28,360	-0.01%
2022/03/09	10	49.54	3	49.57	49.60	7	28,893	0.02%
2022/03/08	14	50.99	17	49.56	49.10	-3	30,203	-0.01%
2022/03/07	6	51.10	21	50.11	50.40	-15	30,733	-0.05%
2022/03/04	0	0.00	2	53.00	52.40	-2	31,520	-0.01%
2022/03/03	3	54.20	3	53.80	53.80	0	32,830	0.00%
2022/03/02	3	53.67	1	53.90	53.70	2	33,938	0.01%
2022/03/01	0	0.00	6	53.30	53.40	-6	35,137	-0.02%
2022/02/25	7	52.59	2.2	53.04	52.30	4.8	37,255	0.01%
2022/02/24	15	53.59	14	53.29	52.60	1	40,766	0.00%
2022/02/23	23	56.90	6	56.18	56.60	17	42,878	0.04%
2022/02/22	12	54.84	77	54.54	54.80	-65	43,918	-0.15%
2022/02/21	0.1	56.60	4	56.33	56.40	-3.9	45,811	-0.01%
2022/02/18	14	56.57	4	56.70	57.20	10	46,154	0.02%
2022/02/17	8	57.64	10.5	58.19	57.50	-2.5	46,513	-0.01%
2022/02/16	12	58.22	13.1	58.55	58.00	-1.1	47,318	0.00%
2022/02/15	68	58.24	14.2	58.43	57.30	53.8	47,641	0.11%
2022/02/14	10	58.08	317	57.45	57.20	-307	47,884	-0.64%	大賣/鉅額交易
2022/02/11	4	60.20	66.3	60.23	60.50	-62.3	48,076	-0.13%
2022/02/10	12	60.40	95.2	60.10	59.80	-83.2	48,477	-0.17%
2022/02/09	42	60.15	95.4	60.86	60.80	-53.4	48,567	-0.11%
2022/02/08	15	59.39	10.2	59.73	59.70	4.8	48,745	0.01%
2022/02/07	9	58.21	12.2	58.54	60.00	-3.2	49,269	-0.01%
2022/01/26	224.1	59.27	807	58.50	58.40	-582.9	49,721	-1.17%	大買/大賣/鉅額交易
2022/01/25	330	59.38	175	59.23	58.70	155	50,911	0.30%	大買/大賣/鉅額交易
2022/01/24	17	59.94	38.1	60.56	61.00	-21	51,498	-0.04%
2022/01/21	9	60.12	549	60.15	59.80	-540	52,429	-1.03%	大賣/鉅額交易
2022/01/20	14.1	61.89	18	62.24	62.00	-4	53,055	-0.01%
2022/01/19	30	61.22	9.8	61.38	61.00	20.2	53,683	0.04%
2022/01/18	35.3	61.77	192	61.60	61.60	-156.8	54,666	-0.29%	大賣/鉅額交易
2022/01/17	79	63.16	54	63.02	63.20	25	55,207	0.05%
2022/01/14	63.2	61.42	37	61.84	61.40	26.2	55,154	0.05%
2022/01/13	99	61.93	70	62.17	61.60	29	55,372	0.05%
2022/01/12	43.1	62.64	47	63.31	62.80	-4	55,322	-0.01%
2022/01/11	309	63.22	68	64.18	63.40	241	55,071	0.44%	大買/鉅額交易
2022/01/10	197.2	65.11	169	66.22	66.50	28.2	54,632	0.05%	大買/大賣/
2022/01/07	183.7	66.67	56	66.77	65.50	127.7	54,392	0.23%	大買/鉅額交易
2022/01/06	322	68.94	29	68.87	69.00	293	53,960	0.54%	大買/鉅額交易
2022/01/05	219	68.77	40	69.34	68.50	179	53,581	0.33%	大買/鉅額交易
2022/01/04	206	71.41	329	71.12	70.30	-123	53,064	-0.23%	大買/大賣/鉅額交易
2022/01/03	97	70.93	61	71.24	70.50	36	52,246	0.07%
2021/12/30	261	71.58	780.1	72.61	71.10	-519.1	51,688	-1.00%	大買/大賣/鉅額交易
2021/12/29	164	76.70	456	76.04	74.60	-292	50,773	-0.58%	大買/大賣/鉅額交易
2021/12/28	120	78.26	814.1	78.32	78.80	-694.1	49,592	-1.40%	大買/大賣/鉅額交易
2021/12/27	845.8	78.47	870	76.75	79.40	-24.3	48,366	-0.05%	大買/大賣/
2021/12/24	678	73.09	546	70.84	73.20	132	45,544	0.29%	大買/大賣/鉅額交易
2021/12/23	929	66.57	467.8	65.57	66.60	461.2	44,612	1.03%	大買/大賣/鉅額交易
2021/12/22	82	61.25	45	61.84	60.60	37	43,443	0.09%
2021/12/21	143	60.37	85	60.98	60.70	58	43,194	0.13%	大買/
2021/12/20	111	59.82	6.8	60.15	59.50	104.2	43,139	0.24%	大買/鉅額交易
2021/12/17	38	60.40	307	60.01	59.90	-269	43,014	-0.63%	大賣/鉅額交易
2021/12/16	121	61.02	34.5	61.43	60.80	86.5	42,667	0.20%	大買/
2021/12/15	152	60.32	124	60.62	60.20	28	42,222	0.07%	大買/大賣/
2021/12/14	185	60.26	361	62.18	58.80	-176	41,165	-0.43%	大買/大賣/鉅額交易
2021/12/13	655	63.86	305.5	63.86	65.10	349.5	39,739	0.88%	大買/大賣/鉅額交易
2021/12/10	91.3	57.97	72	58.74	59.20	19.3	38,546	0.05%
2021/12/09	32	58.52	60	58.40	58.40	-28	38,445	-0.07%
2021/12/08	16	57.71	115	57.34	57.80	-99	38,359	-0.26%	大賣/
2021/12/07	58	59.05	30	58.21	57.30	28	38,225	0.07%
2021/12/06	67	60.05	27	60.14	60.10	40	38,178	0.10%
2021/12/03	39	59.73	34	59.96	58.80	5	38,406	0.01%
2021/12/02	164	59.84	75	59.95	58.90	89	38,061	0.23%	大買/
2021/12/01	21	59.10	51	59.30	59.30	-30	37,228	-0.08%
2021/11/30	65.6	59.13	32	59.18	58.40	33.6	36,781	0.09%
2021/11/29	108.3	58.42	226	56.61	58.10	-117.7	36,132	-0.33%	大買/大賣/鉅額交易
2021/11/26	306.1	57.54	109	56.82	56.20	197.1	35,381	0.56%	大買/大賣/鉅額交易
2021/11/25	180.1	60.80	241	60.79	59.80	-60.9	34,391	-0.18%	大買/大賣/
2021/11/24	264	59.60	382	59.48	59.90	-118	33,367	-0.35%	大買/大賣/鉅額交易
2021/11/23	317.2	61.74	415.4	60.55	58.00	-98.2	31,285	-0.31%	大買/大賣/
2021/11/22	489.2	59.10	308	59.45	60.20	181.2	27,831	0.65%	大買/大賣/鉅額交易
2021/11/19	270	55.22	44	54.06	55.90	226	25,730	0.88%	大買/鉅額交易
2021/11/18	600	51.46	79.9	51.53	50.90	520.2	24,571	2.12%	大買/鉅額交易
2021/11/17	5	47.45	27	48.41	48.95	-22	22,569	-0.10%
2021/11/16	126.2	44.13	38	44.30	44.50	88.2	22,202	0.40%	大買/
2021/11/15	141	44.70	27.1	44.68	45.00	114	21,760	0.52%	大買/鉅額交易
2021/11/12	113.1	42.98	43.1	43.57	42.50	70	20,994	0.33%	大買/
2021/11/11	90.1	42.76	54	43.01	41.90	36.1	20,704	0.17%
2021/11/10	66.5	42.20	54	42.54	42.30	12.5	20,562	0.06%
2021/11/09	186.5	43.93	73	43.67	43.05	113.5	20,345	0.56%	大買/鉅額交易
2021/11/08	256	43.45	73.2	43.75	43.30	182.8	19,935	0.92%	大買/鉅額交易
2021/11/05	100.2	43.18	103	43.41	44.25	-2.8	19,840	-0.01%	大賣/
2021/11/04	336	44.63	145.5	45.08	44.05	190.5	19,551	0.97%	大買/大賣/鉅額交易
2021/11/03	264.4	44.33	40	44.92	44.05	224.4	19,115	1.17%	大買/鉅額交易
2021/11/02	293	46.18	450	49.34	46.00	-157	18,691	-0.84%	大買/大賣/鉅額交易
2021/11/01	436	47.02	265.6	45.23	47.15	170.4	17,461	0.98%	大買/大賣/鉅額交易
2021/10/29	359.3	43.27	105	44.06	42.90	254.3	17,005	1.50%	大買/大賣/鉅額交易
2021/10/28	70.5	42.42	502	41.87	43.30	-431.5	16,930	-2.55%	大賣/鉅額交易
2021/10/27	594.3	41.02	169	40.62	41.50	425.3	16,440	2.59%	大買/大賣/鉅額交易
2021/10/26	356	39.06	775	38.89	39.35	-419	15,907	-2.63%	大買/大賣/鉅額交易
2021/10/25	1,258	37.49	850	37.40	37.20	408	15,100	2.70%	大買/大賣/鉅額交易
2021/10/22	1	34.25	24.5	34.74	35.00	-23.5	14,817	-0.16%
2021/10/21	11	34.09	12	33.72	34.35	-1	15,629	-0.01%
2021/10/20	1	32.85	21	33.16	33.15	-20	16,319	-0.12%
2021/10/19	3	31.95	0	0.00	32.10	3	17,313	0.02%
2021/10/18	0.3	31.35	0	0.00	31.60	0.3	17,486	0.00%
2021/10/14	4	30.41	0	0.00	30.65	4	17,911	0.02%
2021/10/13	2	29.85	0	0.00	29.75	2	18,245	0.01%
2021/10/12	1	30.50	10	30.68	30.50	-9	18,708	-0.05%
2021/10/08	2	31.85	1	32.05	31.40	1	18,897	0.01%
2021/10/07	15	31.74	11	31.89	31.75	4	19,261	0.02%
2021/10/06	2	31.10	3	31.52	30.85	-1	19,944	-0.01%
2021/10/05	11	30.16	7	30.18	31.20	4	21,018	0.02%
2021/10/04	4	31.05	406	31.19	30.60	-402	21,183	-1.90%	大賣/鉅額交易
2021/10/01	10	31.54	5	31.49	31.00	5	21,362	0.02%
2021/09/30	5	32.22	5	32.42	32.45	0	21,454	0.00%
2021/09/29	26	33.04	6.5	32.78	32.70	19.5	21,726	0.09%
2021/09/28	2	34.65	23	34.50	34.40	-21	22,125	-0.09%
2021/09/27	14	34.86	39.1	34.74	35.15	-25.1	22,318	-0.11%
2021/09/24	20	33.52	3	33.87	33.60	17	22,235	0.08%
2021/09/23	1	33.70	2.2	33.82	33.65	-1.2	22,170	-0.01%
2021/09/22	6	33.52	9	33.76	33.80	-3	22,122	-0.01%
2021/09/17	3	34.22	5.2	34.09	34.15	-2.2	22,064	-0.01%
2021/09/16	11	34.44	35	34.61	34.05	-24	22,044	-0.11%
2021/09/15	25	34.54	11	34.62	34.60	14	22,044	0.06%
2021/09/14	16	34.63	135	35.10	34.25	-119	22,006	-0.54%	大賣/鉅額交易
2021/09/13	64	35.64	53	35.20	35.00	11	21,963	0.05%
2021/09/10	7	35.16	16	35.18	35.05	-9	21,796	-0.04%
2021/09/09	46	34.94	31	35.00	35.10	15	21,640	0.07%
2021/09/08	63	35.50	94	35.57	35.80	-31	21,064	-0.15%
2021/09/07	32	34.69	30	34.58	34.50	2	20,233	0.01%
2021/09/06	53	35.54	14	35.58	35.70	39	19,932	0.20%
2021/09/03	79	35.45	72	34.75	34.60	7	19,723	0.04%
2021/09/02	16	34.68	34	34.51	35.05	-18	19,553	-0.09%
2021/09/01	22	35.06	13	35.25	35.05	9	19,291	0.05%
2021/08/31	4	34.20	174	34.29	34.90	-170	18,676	-0.91%	大賣/鉅額交易
2021/08/30	4	34.28	14	34.62	34.95	-10	18,520	-0.05%
2021/08/27	3	34.05	0	0.00	34.20	3	18,296	0.02%
2021/08/26	13	33.67	3	33.95	33.95	10	18,220	0.05%
2021/08/25	22	33.61	2	33.40	33.30	20	18,089	0.11%
2021/08/23	0	0.00	7	31.94	32.00	-7	17,822	-0.04%
2021/08/20	6	30.66	0	0.00	30.80	6	18,063	0.03%
2021/08/19	1	31.50	2	31.05	30.60	-1	18,015	-0.01%
2021/08/18	3	30.67	4	30.39	31.45	-1	17,955	-0.01%
2021/08/17	4	31.43	1	30.25	30.20	3	17,881	0.02%
2021/08/16	1	31.25	5	31.32	31.50	-4	17,755	-0.02%
2021/08/13	2	31.98	1	32.75	30.90	1	17,571	0.01%
2021/08/12	8	32.38	5	32.26	32.25	3	17,435	0.02%
2021/08/11	5	31.88	5	31.83	31.50	0	17,353	0.00%
2021/08/10	6	32.84	2.1	33.02	32.70	3.9	17,194	0.02%
2021/08/09	11	33.90	4	33.31	32.90	7	17,162	0.04%
2021/08/06	12	34.37	6	35.00	34.20	6	16,985	0.04%
2021/08/05	9	35.05	35	35.14	35.35	-26	16,826	-0.15%
2021/08/04	22.2	34.92	14	35.36	35.20	8.2	16,783	0.05%
2021/08/03	85	35.39	60	35.53	35.25	25	16,579	0.15%
2021/08/02	11	33.40	10	32.65	33.95	1	15,619	0.01%
2021/07/30	32.1	32.63	5	32.44	31.90	27.1	15,409	0.18%
2021/07/29	42.2	33.83	22	33.73	33.20	20.2	15,081	0.13%
2021/07/28	20	33.03	49.2	32.85	33.10	-29.2	14,744	-0.20%
2021/07/27	61.4	35.65	36	35.37	34.50	25.4	14,372	0.18%
2021/07/26	56	35.92	39	36.62	36.85	17.1	13,250	0.13%
2021/07/23	42	33.66	30	33.71	33.50	12	12,168	0.10%
2021/07/22	5.2	32.45	18	32.63	32.25	-12.8	11,089	-0.12%
2021/07/21	10	32.07	5	32.12	31.80	5	10,951	0.05%
2021/07/20	4	31.58	52	31.76	31.60	-48	10,773	-0.45%
2021/07/19	19.1	32.97	7	32.96	32.85	12.1	10,488	0.11%
2021/07/16	49	33.45	18	33.05	33.50	31	10,219	0.30%
2021/07/15	5.1	31.79	3	31.50	32.20	2.1	9,787	0.02%
2021/07/14	2	31.45	13	30.99	31.85	-11	9,616	-0.11%
2021/07/13	56	31.44	644	31.96	30.60	-588	9,333	-6.30%	大賣/鉅額交易
2021/07/12	625	32.68	257	32.57	32.70	368	8,683	4.24%	大買/大賣/鉅額交易
2021/07/09	91	29.48	6	29.55	29.75	85	7,700	1.10%
2021/07/08	3	29.30	5	29.33	29.15	-2	7,673	-0.03%
2021/07/07	1	28.35	6	28.47	28.65	-5	7,633	-0.07%
2021/07/06	110	28.60	5.6	28.61	28.70	104.5	7,628	1.37%	大買/鉅額交易
2021/07/05	15	28.95	260	29.45	29.60	-245	8,143	-3.01%	大賣/鉅額交易
2021/07/02	9	26.84	6	27.42	27.10	3	8,141	0.04%
2021/07/01	6	26.18	23.9	26.33	26.85	-17.9	8,055	-0.22%
2021/06/30	0	0.00	9	25.64	25.55	-9	8,003	-0.11%
2021/06/29	0	0.00	5	25.72	25.55	-5	8,133	-0.06%
2021/06/28	0	0.00	6	25.79	25.80	-6	8,426	-0.07%
2021/06/25	0	0.00	2	25.40	25.30	-2	8,628	-0.02%
2021/06/24	4	24.95	1	25.05	25.15	3	8,691	0.03%
2021/06/23	3	26.17	2	26.15	26.45	1	8,696	0.01%
2021/06/22	13	25.76	0	0.00	25.75	13	9,034	0.14%
2021/06/21	0	0.00	2	25.65	25.80	-2	9,128	-0.02%
2021/06/18	4	25.84	1	26.00	25.55	3	9,212	0.03%
2021/06/17	0	0.00	1	25.60	25.75	-1	9,437	-0.01%
2021/06/16	1	25.40	4	25.65	25.55	-3	9,866	-0.03%
2021/06/15	0	0.00	2	25.30	25.30	-2	10,129	-0.02%
2021/06/11	39.4	25.42	4	25.76	25.25	35.4	10,181	0.35%
2021/06/10	10	27.50	72	27.26	27.60	-62	9,897	-0.63%
2021/06/09	8	27.46	12	27.47	27.10	-4	9,890	-0.04%
2021/06/07	1	26.70	0	0.00	26.90	1	10,093	0.01%
2021/06/04	0	0.00	1	27.00	26.90	-1	10,082	-0.01%
2021/06/03	3	27.10	0	0.00	26.80	3	10,107	0.03%
2021/06/02	15	27.01	0	0.00	27.20	15	10,094	0.15%
2021/06/01	2	26.95	6	27.00	26.95	-4	10,036	-0.04%
2021/05/31	22	27.05	1	26.85	26.90	21	10,033	0.21%
2021/05/28	2	27.10	23.7	27.05	27.15	-21.7	10,001	-0.22%
2021/05/26	0	0.00	5	25.60	25.70	-5	9,824	-0.05%
2021/05/25	1	25.40	8	25.47	25.35	-7	9,895	-0.07%
2021/05/24	0	0.00	0.3	24.95	25.20	-0.3	10,065	0.00%
2021/05/19	8	24.33	7	24.35	24.45	1	10,338	0.01%
2021/05/18	6	23.98	3	23.63	24.15	3	10,530	0.03%
2021/05/17	12.3	22.58	19	22.39	22.40	-6.7	10,595	-0.06%
2021/05/14	15.7	24.67	0	0.00	24.00	15.7	10,546	0.15%
2021/05/13	7	23.86	16	23.33	24.20	-9	10,585	-0.09%
2021/05/12	12.5	24.87	29	25.44	24.70	-16.5	10,569	-0.16%
2021/05/11	5.7	26.71	0	0.00	26.55	5.7	10,587	0.05%
2021/05/10	7	27.37	5	27.96	27.90	2	10,513	0.02%
2021/05/07	3	27.47	20	27.33	27.35	-17	10,485	-0.16%
2021/05/06	7	25.86	1	26.35	25.85	6	10,462	0.06%
2021/05/05	1.5	25.57	8	25.55	25.50	-6.5	10,442	-0.06%
2021/05/04	29.8	25.95	2.3	25.30	25.60	27.5	10,514	0.26%
2021/05/03	12	27.29	14	27.13	26.90	-2	10,491	-0.02%
2021/04/29	0	0.00	2	28.30	28.15	-2	10,423	-0.02%
2021/04/28	5	28.70	32	28.36	28.60	-27	10,438	-0.26%
2021/04/27	6.1	28.22	0	0.00	28.20	6.1	10,458	0.06%
2021/04/26	1	28.55	9	28.51	28.65	-8	10,405	-0.08%
2021/04/23	7	27.54	5	27.85	27.70	2	10,388	0.02%
2021/04/22	78	28.21	23	27.84	27.60	55	10,447	0.53%
2021/04/21	107	28.36	2	28.35	28.30	105	10,542	1.00%	大買/鉅額交易
2021/04/20	2	28.25	4	28.64	28.65	-2	10,545	-0.02%
2021/04/19	7	27.81	6	28.44	28.50	1	10,572	0.01%
2021/04/16	11	28.22	10	28.21	28.25	1	10,665	0.01%
2021/04/15	58	27.79	1	27.85	27.70	57	10,711	0.53%
2021/04/14	134	27.96	21	28.32	27.90	113	10,749	1.05%	大買/鉅額交易
2021/04/13	20	29.75	10	29.05	28.70	10	10,927	0.09%
2021/04/12	18	29.95	6	30.02	29.75	12	11,308	0.11%
2021/04/09	85.3	30.38	289	31.13	29.60	-203.7	11,947	-1.70%	大賣/鉅額交易
2021/04/08	231	29.76	22	30.07	30.90	209	12,027	1.74%	大買/鉅額交易
2021/04/07	53	27.68	10	27.64	28.10	43	11,542	0.37%
2021/04/06	2	27.33	6	27.23	27.35	-4	11,432	-0.03%
2021/04/01	27	26.46	37	26.72	27.05	-10	11,418	-0.09%
2021/03/31	26	26.88	7	26.79	26.70	19	11,300	0.17%
2021/03/30	6	27.72	4	27.86	27.95	2	11,016	0.02%
2021/03/29	7	27.29	1	27.70	27.30	6	10,850	0.06%
2021/03/26	6	27.31	13	27.23	27.25	-7	10,830	-0.06%
2021/03/25	30	27.70	25	27.22	27.20	5	10,817	0.05%
2021/03/24	11	27.25	10	27.33	27.45	1	10,479	0.01%
2021/03/23	6	26.37	18	26.64	26.85	-12	10,356	-0.12%
2021/03/22	21	26.87	24	27.15	26.75	-3	10,288	-0.03%
2021/03/19	4	27.10	33	26.93	27.20	-29	10,123	-0.29%
2021/03/18	3	26.55	41	26.53	26.50	-38	9,739	-0.39%
2021/03/17	0	0.00	10	25.98	26.10	-10	9,588	-0.10%
2021/03/16	5	25.92	6	25.68	25.70	-1	9,729	-0.01%
2021/03/15	3	25.90	0	0.00	25.90	3	9,881	0.03%
2021/03/12	7	25.76	2	25.90	25.50	5	9,969	0.05%
2021/03/11	2	25.55	3	25.37	25.70	-1	9,966	-0.01%
2021/03/10	1	24.60	0	0.00	24.60	1	9,989	0.01%
2021/03/09	1	23.90	0	0.00	24.55	1	10,186	0.01%
2021/03/08	0.9	24.57	0	0.00	24.35	0.9	10,719	0.01%
2021/03/05	17	24.69	4	24.55	24.65	13	11,068	0.12%
2021/03/04	5	24.95	0	0.00	24.95	5	11,414	0.04%
2021/03/03	2	24.68	0	0.00	24.95	2	11,482	0.02%
2021/03/02	12.3	24.78	2	25.35	24.60	10.3	11,645	0.09%
2021/02/26	0.5	25.20	0	0.00	25.30	0.5	11,756	0.00%
2021/02/25	0	0.00	3	25.18	25.25	-3	11,837	-0.03%
2021/02/24	25	25.46	17	26.18	25.40	8	11,988	0.07%
2021/02/23	27	26.19	0	0.00	26.35	27	11,981	0.23%
2021/02/22	2	25.65	3	25.62	26.15	-1	12,074	-0.01%
2021/02/19	3	25.63	0	0.00	25.70	3	12,055	0.02%
2021/02/18	7	26.52	7.1	26.90	26.25	-0.1	12,131	0.00%
2021/02/17	0	25.90	5	26.15	26.05	-5	12,121	-0.04%
2021/02/05	20.1	25.70	8	25.62	25.60	12.1	12,578	0.10%
2021/02/04	0	0.00	4	25.88	25.95	-4	12,680	-0.03%
2021/02/03	5	25.56	6	25.71	25.45	-1	12,924	-0.01%
2021/02/02	11	25.63	2.2	25.69	25.45	8.8	13,386	0.07%
2021/02/01	0	0.00	2	24.85	24.85	-2	14,406	-0.01%
2021/01/29	1	25.25	1	25.05	25.15	0	14,806	0.00%
2021/01/28	0	0.00	31	25.30	25.15	-31	14,904	-0.21%
2021/01/27	2	24.80	0	0.00	24.85	2	15,139	0.01%
2021/01/26	1	24.90	0	0.00	24.80	1	15,196	0.01%
2021/01/25	5	23.95	11	24.87	24.85	-6	15,185	-0.04%
2021/01/22	0	0.00	1	24.15	23.95	-1	15,139	-0.01%
2021/01/21	1.4	23.29	2	23.28	23.35	-0.6	15,182	0.00%
2021/01/20	3	23.35	2	23.35	23.05	1	15,175	0.01%
2021/01/19	4	23.85	1	23.75	23.80	3	15,085	0.02%
2021/01/18	0.4	23.40	0	0.00	23.75	0.4	15,108	0.00%
2021/01/15	3	24.12	5	24.36	24.05	-2	15,123	-0.01%
2021/01/14	16	24.82	159	24.22	24.80	-143	15,096	-0.95%	大賣/鉅額交易
2021/01/13	2	24.60	0	0.00	24.70	2	15,049	0.01%
2021/01/12	6	24.84	0	0.00	24.75	6	15,234	0.04%
2021/01/11	3	25.18	1	25.00	25.20	2	15,393	0.01%
2021/01/08	43	23.88	1	23.85	23.90	42	15,538	0.27%
2021/01/07	128	24.28	1	24.20	24.30	127	15,576	0.82%	大買/鉅額交易
2021/01/06	41.8	24.70	10	24.30	24.45	31.8	15,510	0.21%
2021/01/05	66	25.94	26	25.86	25.75	40	15,273	0.26%
2021/01/04	38	28.18	57	28.15	27.80	-19	14,962	-0.13%
2020/12/31	184	27.55	117.6	26.86	27.50	66.4	14,568	0.46%	大買/大賣/
2020/12/30	1	26.00	2	26.20	26.10	-1	14,136	-0.01%
2020/12/29	7	25.94	0	0.00	25.90	7	14,326	0.05%
2020/12/28	18	25.97	0	0.00	26.10	18	14,586	0.12%
2020/12/25	5	25.54	1	25.40	25.40	4	14,543	0.03%
2020/12/24	31	25.50	4	25.58	25.45	27	14,607	0.18%
2020/12/22	31.4	25.29	0	0.00	24.65	31.4	15,000	0.21%
2020/12/21	4	25.10	30	24.92	25.20	-26	15,175	-0.17%
2020/12/18	24.4	25.77	0	0.00	25.25	24.4	15,504	0.16%
2020/12/17	12	25.74	0	0.00	25.75	12	15,653	0.08%
2020/12/16	7	25.77	5.5	25.83	25.70	1.5	15,755	0.01%
2020/12/15	12.3	25.68	1	25.75	25.30	11.3	15,938	0.07%
2020/12/14	5	25.40	13	25.42	25.45	-8	16,493	-0.05%
2020/12/11	123.5	25.31	58	25.45	25.35	65.5	17,086	0.38%	大買/
2020/12/10	134	26.34	7	26.11	26.20	127	17,026	0.75%	大買/鉅額交易
2020/12/09	128	26.70	36	26.82	26.80	92	16,917	0.54%	大買/
2020/12/08	8	26.16	4	26.23	26.30	4	16,901	0.02%
2020/12/07	3.5	25.84	0	0.00	25.75	3.5	17,114	0.02%
2020/12/04	60.5	25.79	3	26.10	25.65	57.5	17,178	0.33%
2020/12/03	38	26.15	15	26.07	25.90	23	17,163	0.13%
2020/12/02	58	26.41	38	26.14	25.90	20	17,221	0.12%
2020/12/01	83	26.94	90.3	27.36	27.40	-7.3	16,952	-0.04%
2020/11/30	38	26.74	16	26.65	26.45	22	16,989	0.13%
2020/11/27	5	25.70	2	25.95	26.00	3	16,838	0.02%
2020/11/26	12	25.99	0	25.90	25.95	12	16,774	0.07%
2020/11/25	3	25.90	2	25.90	25.90	1	16,702	0.01%
2020/11/24	2	25.48	14	25.75	25.45	-12	16,736	-0.07%
2020/11/23	35	26.17	20	25.90	25.90	15	16,634	0.09%
2020/11/20	1	25.95	34	25.58	25.90	-33	16,545	-0.20%
2020/11/19	4	25.63	5	25.84	25.60	-1	16,404	-0.01%
2020/11/18	0	0.00	5	25.56	25.55	-5	16,242	-0.03%
2020/11/17	10	25.57	29.9	25.63	25.50	-19.9	16,190	-0.12%
2020/11/16	19	25.46	2	25.30	25.40	17	16,241	0.10%
2020/11/13	31	26.05	17	26.36	25.40	14	16,136	0.09%
2020/11/12	5	25.36	22	25.51	25.55	-17	15,588	-0.11%
2020/11/11	29	25.64	635	25.26	25.80	-606	15,443	-3.92%	大賣/鉅額交易
2020/11/10	49	25.57	10	25.42	25.65	39	15,136	0.26%
2020/11/09	765	25.51	182	25.14	25.45	583	14,738	3.96%	大買/大賣/鉅額交易
2020/11/06	15.5	24.48	100	24.26	24.05	-84.5	13,787	-0.61%
2020/11/05	6	23.93	7	24.03	23.80	-1	13,374	-0.01%
2020/11/04	0	23.95	59	23.79	24.15	-59	13,225	-0.45%
2020/11/03	4	22.99	4	23.09	23.00	0	12,940	0.00%
2020/11/02	2.4	22.39	52	22.12	22.60	-49.6	12,862	-0.39%
2020/10/30	54.2	22.68	1	22.70	22.50	53.2	12,787	0.42%
2020/10/29	8.5	22.96	2	23.10	23.05	6.5	12,790	0.05%
2020/10/28	78	23.94	18	23.66	23.50	60	12,706	0.47%
2020/10/27	56	23.76	2	23.80	23.70	54	12,616	0.43%
2020/10/26	31	23.96	1	23.80	23.80	30	12,579	0.24%
2020/10/23	4	23.85	0	0.00	23.90	4	12,499	0.03%
2020/10/22	2	23.60	2	24.05	23.70	0	12,426	0.00%
2020/10/21	28	24.12	6	24.13	23.95	22	12,368	0.18%
2020/10/20	8	24.19	7	24.06	24.25	1	12,191	0.01%
2020/10/19	7	23.95	1	23.85	23.70	6	11,909	0.05%
2020/10/16	4	23.48	17	23.69	23.75	-13	11,684	-0.11%
2020/10/15	1.6	22.80	1	23.45	23.25	0.6	11,341	0.01%
2020/10/14	5	23.22	9	23.26	23.15	-4	11,182	-0.04%
2020/10/13	1	23.15	0	0.00	23.25	1	11,078	0.01%
2020/10/12	16.5	23.73	39	23.37	23.15	-22.5	10,932	-0.21%
2020/10/08	80.5	24.44	240	24.44	24.10	-159.5	10,798	-1.48%	大賣/鉅額交易
2020/10/07	150	24.87	25	24.71	24.90	125	10,403	1.20%	大買/鉅額交易
2020/10/06	2	24.10	5	24.13	24.30	-3	9,940	-0.03%
2020/10/05	12	24.03	13	24.04	23.85	-1	9,677	-0.01%
2020/09/30	0	0.00	10	23.15	23.15	-10	9,333	-0.11%
2020/09/29	26	23.10	27	22.91	22.90	-1	9,299	-0.01%
2020/09/28	4	22.71	19	22.67	22.80	-15	9,225	-0.16%
2020/09/25	49	22.26	9	21.87	22.10	40	9,048	0.44%
2020/09/24	48	23.65	32	23.36	23.35	16	8,732	0.18%
2020/09/23	43	23.54	26	23.68	23.90	17	8,482	0.20%
2020/09/22	8	22.63	13	22.41	23.05	-5	8,076	-0.06%
2020/09/21	30	23.13	21	23.00	22.95	9	7,808	0.12%
2020/09/18	16	23.98	6.7	23.64	23.70	9.3	7,652	0.12%
2020/09/17	35	24.57	73	24.67	24.45	-38	7,420	-0.51%
2020/09/16	68	24.62	22	24.13	24.90	46	6,735	0.68%
2020/09/15	4	23.39	0	0.00	23.50	4	6,104	0.07%
2020/09/14	2	22.80	3	22.75	23.00	-1	6,058	-0.02%
2020/09/11	6	23.83	33	23.81	23.25	-27	6,000	-0.45%
2020/09/10	35	24.53	66	24.11	23.90	-31	5,929	-0.52%
2020/09/09	63	24.53	2	24.35	24.60	61	5,562	1.10%
2020/09/08	4	23.49	6	23.63	23.90	-2	5,395	-0.04%
2020/09/07	100	23.75	1	24.35	23.80	99	5,279	1.88%
2020/09/04	19	23.24	56	23.17	23.80	-37	5,070	-0.73%
2020/09/03	84	23.43	6	23.21	23.90	78	4,904	1.59%
2020/09/02	2	21.30	3	22.05	22.00	-1	4,534	-0.02%
2020/09/01	4	20.90	0	0.00	21.00	4	4,361	0.09%
2020/08/31	6	21.46	12	21.46	21.35	-6	4,373	-0.14%
2020/08/28	1	21.90	2	21.88	21.85	-1	4,302	-0.02%
2020/08/27	1	21.00	3	20.98	21.00	-2	4,095	-0.05%
2020/08/26	1	21.50	2.3	21.36	21.05	-1.3	4,081	-0.03%
2020/08/25	1	20.85	0	0.00	21.00	1	3,940	0.03%
2020/08/21	0	0.00	1	20.70	20.70	-1	3,915	-0.03%
2020/08/20	2	19.38	1	19.95	20.00	1	3,870	0.03%
2020/08/19	1	20.50	0	0.00	20.55	1	3,703	0.03%
2020/08/18	1	20.75	0	0.00	20.45	1	3,733	0.03%
2020/08/17	0	0.00	0.5	20.65	20.75	-0.5	3,760	-0.01%
2020/08/14	0	0.00	52	20.43	20.70	-52	3,770	-1.38%
2020/08/13	0	0.00	1	20.45	20.45	-1	3,770	-0.03%
2020/08/12	2	21.33	10	21.05	21.35	-8	3,641	-0.22%
2020/08/07	0	0.00	106	20.68	20.85	-106	3,447	-3.07%	大賣/鉅額交易
2020/08/05	50	20.35	0	0.00	20.30	50	3,367	1.48%
2020/08/04	0	0.00	13	20.42	20.45	-13	3,359	-0.39%
2020/08/03	0	19.35	0	0.00	19.45	0	3,277	0.00%
2020/07/27	3	19.03	0	0.00	18.90	3	3,315	0.09%
2020/07/20	0	19.40	0	0.00	19.50	0	3,290	0.00%
2020/07/16	1	20.00	0	0.00	20.05	1	3,294	0.03%
2020/07/15	1	19.85	0	0.00	20.00	1	3,286	0.03%
2020/07/10	2	20.50	107	20.58	20.70	-105	3,026	-3.47%	大賣/鉅額交易
2020/07/07	0	0.00	1	20.70	20.75	-1	2,959	-0.03%
2020/07/03	0	0.00	1	20.70	20.65	-1	2,938	-0.03%
2020/07/01	1	20.50	0	0.00	20.50	1	2,947	0.03%
2020/06/30	0	0.00	10	20.45	20.50	-10	2,937	-0.34%
2020/06/29	0	0.00	1	20.10	20.15	-1	2,924	-0.03%
2020/06/24	0	0.00	2	20.23	20.15	-2	2,910	-0.07%
2020/06/23	0.2	19.95	0	0.00	20.10	0.2	2,902	0.01%
2020/06/22	1	19.85	0	0.00	19.85	1	2,901	0.03%
2020/06/19	1	20.40	4.9	20.07	19.80	-3.9	2,896	-0.13%
2020/06/17	1	19.40	30	19.48	20.00	-29	2,800	-1.04%
2020/06/16	0.5	20.85	1	21.10	20.90	-0.5	2,658	-0.02%
2020/06/12	10	20.75	0	0.00	20.95	10	2,705	0.37%
2020/06/11	16	21.35	2	21.20	21.20	14	2,710	0.52%
2020/06/10	20	22.08	1	21.95	21.70	19	2,663	0.71%
2020/06/09	11	21.14	1	21.10	21.00	10	2,574	0.39%
2020/06/08	0	0.00	21	21.70	21.55	-21	2,575	-0.82%
2020/06/05	0.5	22.05	2	22.55	22.10	-1.5	2,517	-0.06%
2020/06/04	0	0.00	1	21.85	21.85	-1	2,489	-0.04%
2020/06/03	21	21.65	0	0.00	21.60	21	2,464	0.85%
2020/06/01	1	21.35	0	0.00	21.35	1	2,400	0.04%
2020/05/28	10	20.95	5	21.20	21.35	5	2,354	0.21%
2020/05/26	32	21.45	0	0.00	21.40	32	2,379	1.34%
2020/05/25	1	22.05	0	0.00	22.10	1	2,320	0.04%
2020/05/22	60	21.18	1	21.45	21.00	59	2,187	2.70%
2020/05/20	2	20.70	0	0.00	21.00	2	2,122	0.09%
2020/05/15	1	20.60	0	0.00	20.60	1	2,104	0.05%
2020/05/12	1	21.90	0	0.00	21.95	1	2,090	0.05%
2020/05/06	8	21.95	11	22.01	21.95	-3	2,138	-0.14%
2020/05/05	10	21.38	10	21.55	21.65	0	2,093	0.00%
2020/05/04	1	21.35	0	0.00	21.35	1	2,124	0.05%
2020/04/30	0	0.00	1	21.55	21.55	-1	2,151	-0.05%
2020/04/29	1	21.45	0	0.00	21.30	1	2,186	0.05%
2020/04/27	0	0.00	6	21.25	21.20	-6	2,280	-0.26%
2020/04/24	0	0.00	4	21.18	21.10	-4	2,283	-0.18%
2020/04/23	4	20.73	5	20.40	21.10	-1	2,272	-0.04%
2020/04/22	5	20.05	0	0.00	20.20	5	2,255	0.22%
2020/04/21	1	19.65	1	20.20	19.65	0	2,260	0.00%
2020/04/17	0	0.00	23	20.14	20.00	-23	2,265	-1.02%
2020/04/16	23	20.40	5	20.35	20.40	18	2,272	0.79%
2020/04/14	0	0.00	0.9	20.30	20.35	-0.9	2,308	-0.04%
2020/04/13	0	19.60	0	0.00	19.70	0	2,334	0.00%
2020/04/10	0	0.00	9	19.25	19.45	-9	2,347	-0.38%
2020/04/08	1	18.95	0	0.00	19.45	1	2,387	0.04%
2020/04/07	0	0.00	1	19.05	19.15	-1	2,377	-0.04%
2020/04/06	9	18.60	20	18.65	18.75	-11	2,383	-0.46%
2020/04/01	0	0.00	3	18.15	18.15	-3	2,397	-0.13%
2020/03/31	5	17.89	5	17.75	17.85	0	2,461	0.00%
2020/03/27	4	17.75	5	17.65	17.70	-1	2,498	-0.04%
2020/03/24	2	16.50	0	0.00	16.65	2	2,570	0.08%
2020/03/20	6	15.37	20	15.45	15.45	-14	2,736	-0.51%
2020/03/19	21	14.00	1	14.10	14.05	20	2,891	0.69%
2020/03/18	20	15.55	0	0.00	15.55	20	2,878	0.69%
2020/03/17	50.2	16.00	0	0.00	16.05	50.2	2,928	1.71%
2020/03/16	7	17.69	0	0.00	16.85	7	2,923	0.24%
2020/03/13	40	17.13	1	17.15	17.55	39	2,944	1.32%
2020/03/12	27	19.01	0	0.00	19.00	27	2,900	0.93%
2020/03/10	20	21.20	0	0.00	21.55	20	2,924	0.68%
2020/03/09	3	21.88	20	21.30	21.30	-17	2,924	-0.58%
2020/03/05	1	22.90	0	0.00	22.90	1	2,981	0.03%
2020/02/27	2	22.60	0	0.00	22.55	2	3,040	0.07%
2020/02/21	0	23.70	0	0.00	23.70	0	3,029	0.00%
2020/02/20	0	0.00	10	23.75	23.80	-10	3,058	-0.33%
2020/02/19	0	0.00	8	23.85	23.80	-8	3,057	-0.26%
2020/02/18	1	23.85	0	0.00	23.80	1	3,088	0.03%
2020/02/17	12	23.69	0	0.00	23.85	12	3,186	0.38%
2020/02/14	0	0.00	2	23.40	23.70	-2	3,168	-0.06%
2020/02/13	0	0.00	1	23.65	23.30	-1	3,157	-0.03%
2020/02/12	1	23.05	8	22.95	23.05	-7	3,138	-0.22%
2020/02/10	5	23.00	0	0.00	22.75	5	3,128	0.16%
2020/02/07	0	0.00	4	22.60	22.55	-4	3,118	-0.13%
2020/02/06	12	22.98	1	22.75	22.90	11	3,109	0.35%
2020/02/05	1	22.50	0	0.00	22.55	1	3,090	0.03%
2020/02/04	0	0.00	1	22.15	22.45	-1	3,069	-0.03%
2020/02/03	1	20.85	1	21.05	21.45	0	3,090	0.00%
2020/01/31	3	22.13	0	0.00	22.30	3	3,243	0.09%
2020/01/30	1.9	22.70	1	22.80	22.65	0.9	3,218	0.03%
2020/01/16	0.5	25.00	0	0.00	25.05	0.5	3,256	0.01%
2020/01/15	2	24.93	2	25.05	24.90	0	3,384	0.00%
2020/01/14	0	0.00	31	24.92	24.90	-31	3,399	-0.91%
2020/01/13	0.3	24.60	0	0.00	24.75	0.3	3,387	0.01%
2020/01/09	1	24.25	0	0.00	24.25	1	3,406	0.03%
2020/01/08	1	24.25	0	0.00	24.10	1	3,403	0.03%
2020/01/07	2	24.63	1	24.50	24.70	1	3,409	0.03%
2020/01/06	1	24.90	0	0.00	24.95	1	3,376	0.03%
2020/01/03	1	25.40	1	25.40	25.35	0	3,384	0.00%
2019/12/31	2	25.60	1	25.65	25.75	1	3,367	0.03%
2019/12/30	2	25.70	1	25.70	25.70	1	3,381	0.03%
2019/12/27	1	26.05	5	26.05	26.00	-4	3,370	-0.12%
2019/12/26	1	26.30	0	0.00	26.40	1	3,348	0.03%
2019/12/24	0	0.00	1	25.95	25.90	-1	3,364	-0.03%
2019/12/23	0	0.00	5	26.75	26.35	-5	3,361	-0.15%
2019/12/20	0	0.00	3	26.77	26.70	-3	3,396	-0.09%
2019/12/19	1	27.35	2	27.05	27.10	-1	3,418	-0.03%
2019/12/18	0	0.00	30	27.18	27.15	-30	3,484	-0.86%
2019/12/17	36	27.31	32	27.46	27.15	4	3,500	0.11%
2019/12/16	37	27.52	12	27.43	27.65	25	3,427	0.73%
2019/12/13	2	26.55	0	0.00	26.20	2	3,315	0.06%
2019/12/12	0	0.00	2	26.75	26.45	-2	3,450	-0.06%
2019/12/09	2	26.30	2	26.20	26.20	0	4,135	0.00%
2019/12/06	13	26.28	3	26.27	26.30	10	4,241	0.24%
2019/12/05	0	0.00	15	25.80	25.90	-15	4,252	-0.35%
2019/12/03	1	25.90	6	25.88	25.65	-5	4,391	-0.11%
2019/11/29	10	25.73	0	0.00	25.50	10	4,356	0.23%
2019/11/28	0	0.00	1	25.75	25.65	-1	4,393	-0.02%
2019/11/27	0	0.00	1	25.45	25.50	-1	4,459	-0.02%
2019/11/26	3	25.70	79.5	25.54	25.35	-76.5	4,458	-1.72%
2019/11/25	17	25.38	0	0.00	25.35	17	4,449	0.38%
2019/11/22	0.5	24.85	1	25.05	24.90	-0.5	4,501	-0.01%
2019/11/21	1	24.70	0	0.00	24.90	1	4,496	0.02%
2019/11/14	0	0.00	4	24.30	25.10	-4	4,488	-0.09%
2019/11/11	0	0.00	3	24.38	24.20	-3	4,479	-0.07%
2019/11/08	2.5	24.47	1	24.60	24.55	1.5	4,500	0.03%
2019/11/07	4	24.90	0	0.00	24.80	4	4,542	0.09%
2019/11/06	0	0.00	16	25.45	25.30	-16	4,643	-0.34%
2019/11/05	0.5	25.60	1	25.90	25.65	-0.5	4,657	-0.01%
2019/11/04	0.2	25.70	0	0.00	25.75	0.2	4,676	0.00%
2019/10/30	1	27.00	6	26.73	26.10	-5	5,079	-0.10%
2019/10/29	2	25.55	0	0.00	25.55	2	4,950	0.04%
2019/10/28	26	25.81	6	25.88	25.65	20	4,956	0.40%
2019/10/24	5	25.35	0	0.00	25.50	5	4,996	0.10%
2019/10/23	7	25.69	21	25.53	25.65	-14	5,063	-0.28%
2019/10/21	0	0.00	2	24.85	24.80	-2	5,117	-0.04%
2019/10/18	2	24.90	0	0.00	24.90	2	5,152	0.04%
2019/10/17	0	0.00	0.4	24.85	24.85	-0.4	5,167	-0.01%
2019/10/14	0	24.40	0	0.00	24.45	0	5,389	0.00%
2019/10/04	0	0.00	2	25.40	25.20	-2	5,842	-0.03%
2019/10/03	4	24.85	0	0.00	25.10	4	5,845	0.07%
2019/10/02	0	0.00	1	25.10	25.25	-1	5,864	-0.02%
2019/10/01	0.2	25.35	0.9	25.35	25.40	-0.7	5,859	-0.01%
2019/09/26	1.7	25.45	0	0.00	25.45	1.7	5,832	0.03%
2019/09/25	1.6	25.58	12	25.17	25.45	-10.4	5,849	-0.18%
2019/09/24	16.6	26.58	13	26.76	26.30	3.6	5,855	0.06%
2019/09/23	7.2	26.44	16	26.44	26.60	-8.8	5,813	-0.15%
2019/09/10	13	23.07	0	0.00	22.90	13	5,691	0.23%
2019/09/09	5	23.20	41	23.28	23.35	-36	5,616	-0.64%
2019/09/06	11	23.43	3	23.40	23.20	8	5,552	0.14%
2019/09/05	40	23.81	0	0.00	23.50	40	5,488	0.73%
2019/09/04	1	24.20	3	24.30	24.20	-2	5,345	-0.04%
2019/09/03	21	24.73	14	24.93	24.40	7	5,211	0.13%
2019/09/02	14	24.35	16	23.91	23.95	-2	4,909	-0.04%
2019/08/30	30	23.34	11	23.32	23.15	19	4,555	0.42%
2019/08/29	14	23.71	15	23.73	23.70	-1	4,420	-0.02%
2019/08/28	0	0.00	10	23.60	23.55	-10	4,331	-0.23%
2019/08/27	0	0.00	5	23.12	23.20	-5	4,238	-0.12%
2019/08/26	1	22.25	8.5	22.26	22.30	-7.5	4,170	-0.18%
2019/08/23	7	22.84	4	22.80	22.75	3	4,147	0.07%
2019/08/22	11	22.97	12	23.03	22.50	-1	4,120	-0.02%
2019/08/21	28	23.01	4	23.04	23.00	24	4,083	0.59%
2019/08/20	2	22.35	0	0.00	22.65	2	3,999	0.05%
2019/08/19	1	22.60	0	0.00	22.60	1	4,009	0.02%
2019/08/16	10	22.31	0	0.00	22.50	10	4,026	0.25%
2019/08/15	0	0.00	3	21.35	21.65	-3	3,967	-0.08%
2019/08/12	10	21.67	0	0.00	21.80	10	3,959	0.25%
2019/08/08	1	21.30	3	21.55	21.10	-2	3,956	-0.05%
2019/08/07	1	21.95	0	0.00	21.40	1	3,912	0.03%
2019/08/05	0	0.00	20	21.95	21.90	-20	3,912	-0.51%
2019/08/02	1	22.00	0	0.00	22.05	1	3,940	0.03%
2019/07/30	3	22.60	0	0.00	22.25	3	3,983	0.08%
2019/07/29	0	23.30	1	23.40	23.40	-1	3,941	-0.03%
2019/07/26	2	23.45	0	0.00	23.45	2	3,948	0.05%
2019/07/25	73	23.85	43	23.90	23.65	30	3,956	0.76%
2019/07/24	50	23.71	69	23.71	24.25	-19	3,865	-0.49%
2019/07/23	6	22.92	12	23.08	22.95	-6	3,774	-0.16%
2019/07/22	12	22.98	1	23.15	22.90	11	3,960	0.28%
2019/07/19	10	23.07	0	0.00	22.95	10	4,039	0.25%
2019/07/18	0	0.00	3	23.02	22.95	-3	4,600	-0.07%
2019/07/17	2.5	23.48	0	0.00	23.40	2.5	4,688	0.05%
2019/07/16	7	23.54	0	0.00	23.70	7	4,783	0.15%
2019/07/15	0	0.00	2	23.23	23.15	-2	4,791	-0.04%
2019/07/12	41	23.56	81	24.00	23.45	-40	4,794	-0.83%
2019/07/11	7	23.44	0	0.00	23.20	7	4,648	0.15%
2019/07/10	0	0.00	10	23.20	23.15	-10	4,748	-0.21%
2019/07/09	1	22.90	7	23.05	22.85	-6	4,746	-0.13%
2019/07/08	6	23.61	5	23.82	23.35	1	4,700	0.02%
2019/07/04	4	22.83	20	23.05	23.05	-16	4,676	-0.34%
2019/07/03	6	22.81	5	22.91	22.90	1	4,666	0.02%
2019/07/02	2	21.63	2	21.80	21.75	0	4,575	0.00%
2019/07/01	5	21.38	12	21.36	21.40	-7	4,704	-0.15%
2019/06/28	0	0.00	5	21.05	21.10	-5	4,706	-0.11%
2019/06/27	1.2	21.03	6	21.08	21.05	-4.8	4,786	-0.10%
2019/06/26	5	20.80	8.8	20.75	20.80	-3.8	4,809	-0.08%
2019/06/25	0	0.00	10	21.10	20.85	-10	4,893	-0.20%
2019/06/21	6	21.33	0	0.00	21.00	6	5,019	0.12%
2019/06/20	0	0.00	1	21.35	21.50	-1	5,111	-0.02%
2019/06/18	8	20.72	0	0.00	20.35	8	5,542	0.14%
2019/06/12	13	21.35	1	21.45	21.30	12	8,239	0.15%
2019/06/11	6	21.26	6	21.23	21.00	0	8,317	0.00%
2019/05/31	8	20.86	0	0.00	20.85	8	10,108	0.08%
2019/05/30	0	0.00	1	20.65	20.65	-1	10,178	-0.01%
2019/05/24	20	19.95	10	20.05	20.00	10	10,419	0.10%
2019/05/23	1	19.95	20	19.90	19.90	-19	10,535	-0.18%
2019/05/21	10	20.80	1	20.80	20.75	9	10,665	0.08%
2019/05/20	1	20.55	0	0.00	20.50	1	10,844	0.01%
2019/05/13	2	21.00	0	0.00	20.70	2	11,118	0.02%
2019/05/10	0	0.00	2	21.60	21.50	-2	11,146	-0.02%
2019/05/09	0	0.00	12	21.80	21.70	-12	11,106	-0.11%
2019/05/08	2	22.35	0	0.00	22.20	2	11,032	0.02%
2019/05/02	12	23.17	10	23.08	23.10	2	10,856	0.02%
2019/04/30	0	0.00	4	23.00	23.25	-4	10,844	-0.04%
2019/04/29	0	0.00	7	22.71	22.65	-7	10,834	-0.06%
2019/04/26	9	23.92	11	23.69	23.45	-2	10,683	-0.02%
2019/04/25	7	25.31	0	0.00	25.30	7	10,454	0.07%
2019/04/24	31	26.46	27	26.34	25.85	4	10,328	0.04%
2019/04/23	0	0.00	1	25.15	25.15	-1	9,749	-0.01%
2019/04/22	2	24.50	0	0.00	24.60	2	9,625	0.02%
2019/04/19	0	0.00	12	23.68	24.10	-12	9,488	-0.13%
2019/04/18	0	0.00	2	23.70	23.20	-2	9,596	-0.02%
2019/04/17	1	23.80	0	0.00	23.60	1	9,701	0.01%
2019/04/16	1	23.75	2	23.85	23.85	-1	9,671	-0.01%
2019/04/12	1	23.35	1	23.50	23.15	0	9,542	0.00%
2019/04/11	3	23.67	0	0.00	23.35	3	9,531	0.03%
2019/04/10	1	23.45	0	0.00	23.95	1	9,526	0.01%
2019/04/08	1	24.00	5	23.83	23.70	-4	9,531	-0.04%
2019/04/03	103	24.46	100	24.75	24.35	3	9,454	0.03%	大買/
2019/04/01	1	23.90	5	24.00	23.85	-4	9,195	-0.04%
2019/03/29	1	23.75	1	23.70	23.75	0	9,083	0.00%
2019/03/28	14	23.62	15	23.41	23.70	-1	9,061	-0.01%
2019/03/27	2	23.73	0	0.00	23.70	2	9,009	0.02%
2019/03/26	0.6	23.50	7	23.67	23.55	-6.4	9,030	-0.07%
2019/03/25	6	22.89	3	22.80	23.70	3	8,942	0.03%
2019/03/22	4	23.56	1	23.10	23.10	3	8,807	0.03%
2019/03/21	18	23.90	5	23.84	24.00	13	8,612	0.15%
2019/03/20	0	0.00	3	24.85	24.55	-3	8,364	-0.04%
2019/03/19	3	24.35	48	24.44	24.70	-45	8,141	-0.55%
2019/03/18	133	24.09	92.6	24.12	24.75	40.4	7,746	0.52%	大買/
2019/03/15	2	22.53	57	23.15	23.25	-55	6,665	-0.83%
2019/03/14	10	21.35	0	0.00	21.15	10	5,864	0.17%
2019/03/13	1	21.30	12	21.55	21.30	-11	5,798	-0.19%
2019/03/12	12	20.95	1	20.45	21.00	11	5,685	0.19%
2019/03/11	1	20.30	0	0.00	20.25	1	5,692	0.02%
2019/03/08	3	21.25	21	21.12	20.85	-18	5,653	-0.32%
2019/03/07	25	22.45	20	21.70	21.20	5	5,612	0.09%
2019/03/06	5	21.50	58	21.57	21.65	-53	4,922	-1.08%
2019/03/05	8	20.70	8	20.19	20.75	0	4,628	0.00%
2019/03/04	2	20.15	4	20.20	20.15	-2	4,617	-0.04%
2019/02/27	2	20.30	2	20.25	20.30	0	4,625	0.00%
2019/02/26	12	20.30	14	20.21	20.30	-2	4,604	-0.04%
2019/02/25	0	0.00	11	20.49	20.30	-11	4,583	-0.24%
2019/02/22	15	20.78	2	20.70	20.70	13	4,533	0.29%
2019/02/21	15	20.60	19	20.42	20.65	-4	4,415	-0.09%
2019/02/20	1	20.50	11	20.17	20.60	-10	4,389	-0.23%
2019/02/19	17	20.44	29.3	20.41	20.40	-12.3	4,310	-0.28%
2019/02/18	6	19.85	61	19.49	19.85	-55	4,147	-1.33%
2019/02/15	16	19.16	17	19.24	19.10	-1	4,130	-0.02%
2019/02/14	25	19.36	113	19.60	19.30	-88	4,159	-2.12%	大賣/
2019/02/13	45	19.11	17	19.07	19.05	28	4,085	0.69%
2019/02/12	15	18.90	11	19.09	19.15	4	4,062	0.10%
2019/02/11	35	18.64	0	0.00	18.75	35	4,007	0.87%
2019/01/30	0	0.00	50	18.22	18.30	-50	3,969	-1.26%
2019/01/28	12	18.43	1	18.35	18.40	11	4,007	0.27%
2019/01/24	15	18.43	0	0.00	18.30	15	4,161	0.36%
2019/01/23	5	18.30	0	0.00	18.35	5	4,217	0.12%
2019/01/18	0	0.00	2	18.18	18.15	-2	4,621	-0.04%
2019/01/17	30	18.32	2	18.10	18.00	28	4,714	0.59%
2019/01/16	20	18.35	0	0.00	18.25	20	4,755	0.42%
2019/01/14	0.3	17.90	0	0.00	18.05	0.3	4,824	0.01%
2019/01/10	51	18.75	1	18.75	18.35	50	4,959	1.01%
2019/01/07	5	17.90	0	0.00	17.85	5	4,930	0.10%
2019/01/04	6	17.50	6	17.40	17.50	0	5,057	0.00%
2019/01/03	0	0.00	3	18.05	17.80	-3	5,137	-0.06%
2019/01/02	12	18.25	12.5	18.13	18.25	-0.5	5,324	-0.01%
2018/12/28	7	18.29	59	18.34	18.15	-52	5,291	-0.98%
2018/12/27	0	0.00	1	17.90	18.00	-1	5,234	-0.02%
2018/12/26	15	17.69	13	17.56	17.70	2	5,199	0.04%
2018/12/25	3	17.10	3	17.20	17.10	0	5,212	0.00%
2018/12/24	6	17.63	7	17.60	17.60	-1	5,264	-0.02%
2018/12/22	3	17.45	3	17.45	17.45	0	5,308	0.00%
2018/12/21	6	17.48	6	17.60	17.60	0	5,425	0.00%
2018/12/20	6	17.70	16	17.91	17.70	-10	5,493	-0.18%
2018/12/19	17	18.39	8	18.46	18.25	9	5,627	0.16%
2018/12/18	3	17.80	4	18.03	18.10	-1	5,672	-0.02%
2018/12/17	0	0.00	1	18.20	18.15	-1	5,727	-0.02%
2018/12/14	3	18.15	3	18.25	18.15	0	5,789	0.00%
2018/12/12	2	18.98	1	18.95	18.95	1	5,877	0.02%
2018/12/05	1	18.40	0	0.00	18.45	1	6,429	0.02%
2018/12/04	5	19.51	1	19.75	19.05	4	6,520	0.06%
2018/12/03	0	0.00	1	19.00	19.30	-1	6,460	-0.02%
2018/11/30	4	18.46	2	18.73	18.65	2	6,410	0.03%
2018/11/29	4	18.19	3	18.05	18.05	1	6,318	0.02%
2018/11/28	1	17.50	0	0.00	17.85	1	6,290	0.02%
2018/11/27	0	0.00	1	17.55	17.60	-1	6,276	-0.02%
2018/11/21	0	0.00	10	17.10	17.30	-10	6,442	-0.16%
2018/11/20	1	17.20	0	0.00	17.05	1	6,458	0.02%
2018/11/19	0	0.00	10	17.00	17.30	-10	6,494	-0.15%
2018/11/16	1	17.30	3	17.17	16.95	-2	6,486	-0.03%
2018/11/14	20	17.01	10	17.05	17.00	10	6,473	0.15%
2018/11/13	1	16.70	0	0.00	16.70	1	6,541	0.02%
2018/11/12	0	0.00	2	16.75	16.75	-2	6,591	-0.03%
2018/11/08	5	17.05	0	0.00	16.65	5	6,995	0.07%
2018/11/07	0	0.00	2	16.75	16.75	-2	7,063	-0.03%
2018/11/05	0	0.00	1	16.40	16.50	-1	7,416	-0.01%
2018/11/02	6	16.53	2	16.58	16.35	4	7,498	0.05%
2018/10/31	1	15.20	0	0.00	15.70	1	7,598	0.01%
2018/10/30	0	0.00	2	15.15	14.95	-2	7,590	-0.03%
2018/10/26	18	15.41	15	15.52	15.60	3	7,951	0.04%
2018/10/25	3	14.40	3	14.90	14.40	0	7,877	0.00%
2018/10/24	0	0.00	1	15.60	15.60	-1	7,892	-0.01%
2018/10/19	4	16.05	4	16.00	16.35	0	8,881	0.00%
2018/10/17	0	0.00	1	16.55	16.35	-1	8,833	-0.01%
2018/10/16	10	16.75	11	16.58	16.55	-1	9,085	-0.01%
2018/10/15	50	16.37	0	0.00	16.35	50	9,239	0.54%
2018/10/12	40	16.85	0	0.00	16.90	40	9,365	0.43%
2018/10/11	0	0.00	14	17.19	17.10	-14	9,529	-0.15%
2018/10/09	1	19.85	0	0.00	19.00	1	9,615	0.01%
2018/10/05	1	21.40	12	21.51	20.85	-11	10,078	-0.11%
2018/10/04	3	22.35	0	0.00	22.20	3	10,193	0.03%
2018/10/03	2	22.75	0	0.00	22.30	2	10,566	0.02%
2018/10/02	0	0.00	2	22.78	22.35	-2	10,690	-0.02%
2018/10/01	0	0.00	13	22.99	23.00	-13	10,939	-0.12%
2018/09/28	1	23.10	4	22.90	22.80	-3	11,295	-0.03%
2018/09/27	2	22.60	2	22.63	22.65	0	11,474	0.00%
2018/09/26	0	0.00	9	22.77	22.40	-9	11,747	-0.08%
2018/09/25	2	22.40	1	22.20	22.40	1	11,930	0.01%
2018/09/21	3	21.40	0	0.00	21.35	3	12,137	0.02%
2018/09/20	0	0.00	2	21.38	21.00	-2	12,721	-0.02%
2018/09/19	22	21.74	1	21.80	21.70	21	12,984	0.16%
2018/09/18	5	21.27	38	21.54	21.25	-33	13,358	-0.25%
2018/09/17	7	21.06	4	21.24	21.30	3	13,956	0.02%
2018/09/14	37	21.20	0	0.00	21.05	37	14,785	0.25%
2018/09/13	1	20.75	0	0.00	20.55	1	16,738	0.01%
2018/09/12	0	0.00	2	20.45	20.40	-2	17,880	-0.01%
2018/09/11	0	0.00	2	21.20	21.25	-2	18,847	-0.01%
2018/09/10	0	0.00	7	21.22	20.85	-7	19,986	-0.04%
2018/09/07	2	22.45	4	22.25	21.90	-2	20,432	-0.01%
2018/09/06	3	23.28	6	23.16	22.95	-3	20,458	-0.01%
2018/09/05	4	22.91	0	0.00	22.95	4	20,773	0.02%
2018/09/03	2	22.55	1	22.40	22.25	1	21,380	0.00%
2018/08/31	4	22.91	4	22.98	22.90	0	21,938	0.00%
2018/08/30	11	22.96	2	23.00	22.85	9	22,077	0.04%
2018/08/29	3	23.07	3	22.90	22.85	0	22,219	0.00%
2018/08/28	4	22.93	40	22.79	22.70	-36	22,516	-0.16%
2018/08/27	1	22.50	0	0.00	22.50	1	22,837	0.00%
2018/08/24	1	22.00	0	0.00	22.45	1	23,645	0.00%
2018/08/22	2	22.05	2	22.05	22.05	0	24,375	0.00%
2018/08/21	38	22.20	7	22.12	22.20	31	24,402	0.13%
2018/08/20	2	22.25	11	22.04	22.00	-9	24,419	-0.04%
2018/08/16	27	22.37	48	21.63	22.35	-21	24,380	-0.09%
2018/08/15	5	21.75	47	22.21	21.75	-42	24,083	-0.17%
2018/08/14	42	22.61	7	22.63	22.55	35	23,947	0.15%
2018/08/13	7	22.78	9	24.09	22.40	-2	23,859	-0.01%
2018/08/10	9	24.89	6	24.78	24.50	3	23,631	0.01%
2018/08/09	64	24.76	4	25.10	24.50	60	23,490	0.26%
2018/08/08	56	25.10	6	25.35	25.10	50	23,518	0.21%
2018/08/07	22	25.43	16	25.40	25.20	6	23,422	0.03%
2018/08/06	3	26.33	4	26.26	26.30	-1	23,274	0.00%
2018/08/03	4	26.13	31	26.11	26.10	-27	23,219	-0.12%
2018/08/02	14	26.57	12.5	26.59	26.00	1.5	23,130	0.01%
2018/08/01	0	0.00	1	26.55	26.40	-1	22,657	0.00%
2018/07/31	5	26.38	6	26.46	26.50	-1	22,500	0.00%
2018/07/30	4	26.48	10	26.37	26.15	-6	22,424	-0.03%
2018/07/27	23	26.50	84	26.63	26.85	-61	22,151	-0.28%
2018/07/26	21	25.57	15	25.74	25.45	6	21,477	0.03%
2018/07/25	2	24.95	3	25.02	24.95	-1	21,285	0.00%
2018/07/24	32	25.00	2	25.05	25.00	30	21,245	0.14%
2018/07/23	30	25.19	7	25.44	24.60	23	21,176	0.11%
2018/07/20	31	25.83	35.3	25.86	25.85	-4.3	20,869	-0.02%
2018/07/19	19	27.05	55	27.36	27.10	-36	20,670	-0.17%
2018/07/18	30	26.50	3	26.05	26.50	27	20,395	0.13%
2018/07/17	12	27.03	13	27.15	26.65	-1	20,214	0.00%
2018/07/16	22	27.60	36	27.49	27.50	-14	20,095	-0.07%
2018/07/13	33	27.64	25	27.76	27.40	8	19,820	0.04%
2018/07/12	72	26.92	9	26.92	26.85	63	19,498	0.32%
2018/07/11	107	27.34	9	27.48	27.00	98	19,339	0.51%	大買/
2018/07/10	2	26.75	31	26.85	27.00	-29	18,959	-0.15%
2018/07/09	35	26.66	4	27.13	27.20	31	18,764	0.17%
2018/07/06	23	26.52	76	26.83	26.30	-53	18,472	-0.29%
2018/07/05	36	27.51	4.1	27.02	25.90	31.9	18,151	0.18%
2018/07/04	6	27.86	10	28.30	27.60	-4	17,948	-0.02%
2018/07/03	63	28.56	6	28.64	27.70	57	17,621	0.32%
2018/07/02	6	28.93	2.1	28.81	28.45	3.9	17,320	0.02%
2018/06/29	10	29.48	10.4	29.47	29.40	-0.4	17,004	0.00%
2018/06/28	2	29.63	37.1	29.19	28.75	-35.1	16,361	-0.21%
2018/06/27	16	30.44	20	30.41	29.80	-4	16,090	-0.02%
2018/06/26	32	29.90	91	29.58	29.80	-59	15,756	-0.37%
2018/06/25	11	32.00	46	31.55	30.85	-35	15,136	-0.23%
2018/06/22	247	34.26	70.8	35.03	33.25	176.2	14,312	1.23%	大買/鉅額交易
2018/06/21	15.2	33.23	385	32.61	33.40	-369.8	12,210	-3.03%	大賣/鉅額交易
2018/06/20	32	31.59	27	31.81	30.40	5	11,036	0.05%
2018/06/19	61.1	32.16	112	31.88	32.35	-50.9	9,988	-0.51%	大賣/
2018/06/15	39	30.32	61.6	29.00	30.45	-22.6	8,619	-0.26%
2018/06/14	20	27.87	10	28.26	27.70	10	8,117	0.12%
2018/06/13	1	29.30	3	28.53	28.30	-2	8,003	-0.02%
2018/06/12	38	27.70	36	27.23	27.75	2	7,649	0.03%
2018/06/11	83	29.27	15	29.16	28.85	68	7,406	0.92%
2018/06/08	21	28.21	70.8	28.45	28.55	-49.8	7,046	-0.71%
2018/06/07	10	27.54	8	26.99	27.00	2	6,556	0.03%
2018/06/06	8.1	27.10	0	0.00	27.45	8.1	6,469	0.12%
2018/06/05	6	27.44	14	27.43	27.30	-8	6,305	-0.13%
2018/06/04	120	27.63	54	27.41	26.65	66	6,121	1.08%	大買/
2018/06/01	37	26.94	120	27.07	26.85	-83	5,703	-1.46%	大賣/
2018/05/31	94	25.34	94	25.28	25.60	0	4,897	0.00%
2018/05/30	2	23.60	4.3	23.41	23.30	-2.3	4,319	-0.05%
2018/05/28	0	0.00	2	23.15	23.10	-2	4,333	-0.05%
2018/05/25	15	22.91	1	22.95	22.90	14	4,493	0.31%
2018/05/24	0	0.00	100	22.25	22.55	-100	4,402	-2.27%
2018/05/18	0	0.00	1	22.10	22.00	-1	4,516	-0.02%
2018/05/17	0	0.00	1	22.45	22.25	-1	4,561	-0.02%
2018/05/16	3	22.72	0	0.00	22.75	3	4,561	0.07%
2018/05/11	5	22.00	0	0.00	21.85	5	4,560	0.11%
2018/05/10	2	21.90	0	0.00	21.90	2	4,590	0.04%
2018/05/09	3	21.80	1	22.10	21.80	2	4,630	0.04%
2018/05/07	8.9	22.46	0	0.00	22.35	8.9	4,667	0.19%
2018/05/03	0	0.00	3	22.25	22.40	-3	4,685	-0.06%
2018/04/30	0	0.00	3	21.95	22.10	-3	4,789	-0.06%
2018/04/25	0	0.00	5	22.40	22.35	-5	5,028	-0.10%
2018/04/23	0	0.00	6	23.63	22.85	-6	5,385	-0.11%
2018/04/19	3	23.00	10	23.10	23.30	-7	5,648	-0.12%
2018/04/13	0	0.00	1	22.65	22.85	-1	5,658	-0.02%
2018/04/12	0	0.00	36	22.80	22.70	-36	5,714	-0.63%
2018/04/11	2	22.85	0	0.00	22.75	2	5,807	0.03%
2018/04/10	200	23.46	0	0.00	23.35	200	5,975	3.35%	大買/鉅額交易
2018/04/09	0	0.00	2	22.85	23.20	-2	5,937	-0.03%
2018/04/03	0	0.00	2	22.60	23.05	-2	5,902	-0.03%
2018/04/02	2	22.45	0	0.00	22.45	2	5,921	0.03%
2018/03/29	1	22.85	8	22.91	23.00	-7	5,981	-0.12%
2018/03/26	0	0.00	2	21.25	21.40	-2	5,804	-0.03%
2018/03/23	0	0.00	5	21.30	21.40	-5	5,789	-0.09%
2018/03/22	0	0.00	3	22.40	22.30	-3	5,800	-0.05%
2018/03/21	5	23.25	0	0.00	22.75	5	5,777	0.09%
2018/03/20	4	23.00	6	22.70	23.15	-2	5,721	-0.03%
2018/03/19	10	22.70	0	0.00	22.65	10	5,656	0.18%
2018/03/16	2	23.28	1	23.00	23.00	1	5,682	0.02%
2018/03/15	0	0.00	8	23.51	23.50	-8	5,752	-0.14%
2018/03/14	1	23.70	0	0.00	23.80	1	5,802	0.02%
2018/03/13	2	24.48	18	24.29	24.05	-16	5,946	-0.27%
2018/03/12	8	24.12	0	0.00	24.25	8	6,021	0.13%
2018/03/09	1	23.65	0	0.00	23.65	1	6,071	0.02%
2018/03/08	19	24.07	30	24.38	23.80	-11	6,163	-0.18%
2018/03/07	2	23.45	2	23.80	23.45	0	6,081	0.00%
2018/03/06	0	0.00	40.1	23.55	23.85	-40.1	6,221	-0.64%
2018/03/05	2	23.15	23	23.54	22.90	-21	6,385	-0.33%
2018/03/02	4	23.95	0	0.00	23.85	4	6,628	0.06%
2018/03/01	0	0.00	10	24.05	24.30	-10	6,814	-0.15%
2018/02/27	6	24.13	21.6	24.14	23.30	-15.6	7,022	-0.22%
2018/02/26	2	23.55	4	23.51	23.25	-2	7,364	-0.03%
2018/02/22	13	22.81	0	0.00	23.05	13	8,718	0.15%
2018/02/21	0	0.00	2	22.50	22.45	-2	8,702	-0.02%
2018/02/12	11	22.25	2	21.85	21.55	9	8,672	0.10%
2018/02/09	0	0.00	1	21.40	21.85	-1	8,696	-0.01%
2018/02/08	0	0.00	1	21.75	22.15	-1	8,781	-0.01%
2018/02/07	10	22.00	1	21.65	21.50	9	8,779	0.10%
2018/02/06	0	0.00	19	21.26	21.20	-19	8,748	-0.22%
2018/02/01	0	0.00	5	23.15	23.10	-5	8,940	-0.06%
2018/01/30	9	23.00	0	0.00	22.85	9	9,326	0.10%
2018/01/26	0.4	23.10	1	23.25	23.20	-0.6	9,368	-0.01%
2018/01/25	21	23.36	0	0.00	23.20	21	9,366	0.22%
2018/01/24	20	23.00	0	0.00	23.20	20	9,370	0.21%
2018/01/23	0	0.00	6	23.25	23.10	-6	9,438	-0.06%
2018/01/19	3	23.53	0	0.00	23.50	3	9,315	0.03%
2018/01/18	3	23.73	0	0.00	23.55	3	9,269	0.03%
2018/01/17	0	0.00	3	23.00	23.30	-3	9,004	-0.03%
2018/01/16	2	23.25	6	23.30	23.30	-4	8,980	-0.04%
2018/01/15	1	23.00	0	0.00	23.25	1	8,829	0.01%
2018/01/12	3	22.18	1	22.30	22.20	2	8,657	0.02%
2018/01/10	3	21.10	0	0.00	21.15	3	8,606	0.03%
2018/01/08	0	0.00	10	21.50	21.45	-10	8,685	-0.12%
2018/01/05	4	22.55	4	22.49	22.45	0	8,670	0.00%
2018/01/04	2	22.18	7	22.66	23.10	-5	8,692	-0.06%
2018/01/03	1	21.50	0	0.00	21.70	1	8,776	0.01%