台亞 (2340)-元大-館前券商分點個股進出

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
31.00
漲跌
▲0.70
漲幅
+2.31%
成交量
542張
產業
上市半導體類股
895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－元大-館前券商分點個股進出

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

元大-館前券商分點個股進出
元大-館前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
2024/12/03	0	0.00	1	30.80	31.00	-1	1,286	-0.08%
2024/11/25	0.1	32.25	0	0.00	32.50	0.1	1,641	0.01%
2024/11/22	0	0.00	0	31.45	30.85	0	1,690	0.00%
2024/11/21	0	0.00	1	31.20	31.30	-1	1,720	-0.06%
2024/11/19	0.1	30.70	4	30.90	31.00	-4	1,798	-0.22%
2024/11/18	1	30.85	0	0.00	30.85	1	1,801	0.06%
2024/11/15	1	31.35	0	0.00	31.40	1	1,802	0.06%
2024/11/14	1	31.50	0	0.00	31.20	1	1,810	0.06%
2024/11/13	3	32.27	0	0.00	32.05	3	1,803	0.17%
2024/11/11	5	33.50	0	0.00	33.55	5	1,785	0.28%
2024/10/25	0	0.00	3	36.88	36.70	-3	1,988	-0.15%
2024/10/24	0	0.00	4	37.50	37.15	-4	1,995	-0.20%
2024/10/22	0.1	37.40	0	0.00	37.05	0.1	2,001	0.00%
2024/10/21	0.1	37.55	0	0.00	37.55	0.1	2,026	0.00%
2024/10/18	0.1	37.00	0	0.00	36.65	0.1	2,053	0.00%
2024/10/17	0	0.00	0	37.10	37.10	0	2,081	0.00%
2024/10/07	4	37.95	4	37.95	38.00	0	2,271	0.00%
2024/09/24	3	37.15	0	0.00	37.10	3	2,593	0.12%
2024/09/19	0	0.00	3	35.58	35.85	-3	2,626	-0.11%
2024/09/16	6	35.78	3	36.40	36.45	3	2,703	0.11%
2024/09/13	2	35.28	2	35.00	35.15	0	2,726	0.00%
2024/09/12	1	34.70	0	0.00	34.60	1	2,757	0.04%
2024/09/10	0	0.00	21	33.80	34.05	-21	2,819	-0.74%
2024/09/09	21	34.63	0	0.00	34.85	21	2,808	0.75%
2024/09/06	6	35.05	0	0.00	34.85	6	2,808	0.21%
2024/09/04	6	36.25	10	35.93	35.05	-4	2,795	-0.14%
2024/09/03	10	38.08	0	0.00	37.75	10	2,788	0.36%
2024/09/02	0	0.00	30	39.42	39.35	-30	2,769	-1.08%
2024/08/30	20	40.12	25	39.68	39.55	-5	2,763	-0.18%
2024/08/29	26	39.87	27.1	39.98	40.00	-1.1	2,672	-0.04%
2024/08/28	1	37.95	1	37.75	38.00	0	2,560	0.00%
2024/08/27	3	37.73	0	0.00	38.40	3	2,536	0.12%
2024/08/26	4.1	38.24	3	37.85	37.70	1.1	2,550	0.04%
2024/08/23	1	35.55	1	36.35	36.35	0	2,569	0.00%
2024/08/22	1	35.35	27	36.07	35.95	-26	2,693	-0.97%
2024/08/21	25	34.61	0	0.00	34.55	25	2,728	0.92%
2024/08/16	0.1	35.00	0	0.00	34.70	0.1	2,818	0.00%
2024/08/14	0	0.00	5	33.95	34.30	-5	2,797	-0.18%
2024/08/12	1	34.30	1	34.10	34.00	0	2,813	0.00%
2024/08/06	8	31.73	3	32.52	32.40	5	2,788	0.18%
2024/08/05	0	0.00	4	33.10	33.10	-4	2,713	-0.15%
2024/08/02	1.1	37.37	0	0.00	36.75	1.1	2,674	0.04%
2024/07/31	0	0.00	0.2	38.00	37.80	-0.2	2,644	-0.01%
2024/07/30	2	37.60	0	0.00	38.10	2	2,640	0.08%
2024/07/26	0.1	38.90	0	0.00	38.70	0.1	2,599	0.00%
2024/07/23	0.1	40.40	60	40.11	40.05	-60	2,595	-2.31%
2024/07/22	6	40.05	2	40.00	40.15	4	2,583	0.15%
2024/07/19	5	41.25	2	42.20	41.35	3	2,551	0.12%
2024/07/18	18	43.46	2	43.65	43.00	16	2,513	0.64%
2024/07/17	35	44.11	4.1	43.94	43.30	31	2,475	1.25%
2024/07/16	1	42.60	0	0.00	42.30	1	2,400	0.04%
2024/07/15	0	0.00	10.2	42.76	42.65	-10.2	2,422	-0.42%
2024/07/11	5	43.71	4	44.26	43.45	1	2,403	0.04%
2024/07/10	5	42.50	33	42.47	43.10	-28	2,372	-1.18%
2024/07/09	25	42.20	0	0.00	42.15	25	2,383	1.05%
2024/07/08	0	0.00	5	43.62	43.50	-5	2,450	-0.20%
2024/07/05	2	44.45	1.1	44.88	44.20	0.9	2,409	0.04%
2024/07/04	20.1	44.00	35.1	43.94	43.70	-15.1	2,377	-0.63%
2024/07/03	1.1	43.46	18.1	43.98	43.65	-17	2,329	-0.73%
2024/07/02	20.1	42.49	39	42.56	42.55	-19	2,209	-0.86%
2024/07/01	21	42.32	5	42.56	42.10	16	2,147	0.74%
2024/06/28	0	0.00	5	41.54	41.85	-5	2,093	-0.24%
2024/06/27	4	40.39	0	0.00	40.05	4	2,071	0.19%
2024/06/26	2.1	40.60	0	0.00	40.65	2.1	2,057	0.10%
2024/06/25	3.2	40.94	12	41.15	41.30	-8.8	2,037	-0.43%
2024/06/24	0.1	42.50	0	0.00	41.85	0.1	2,004	0.00%
2024/06/21	0.1	42.20	10	42.30	42.15	-9.9	1,964	-0.50%
2024/06/20	0.2	41.98	8	42.14	42.10	-7.8	1,931	-0.40%
2024/06/19	12.2	41.17	1	42.00	41.45	11.2	1,881	0.60%
2024/06/18	10	41.50	1	41.25	41.50	9	1,835	0.49%
2024/06/17	0	0.00	0.4	40.45	40.70	-0.4	1,795	-0.02%
2024/06/14	2	39.85	2	40.20	39.80	0	1,788	0.00%
2024/06/13	3	39.92	0	0.00	39.85	3	1,793	0.17%
2024/06/12	13	39.80	2	39.95	39.85	11	1,819	0.60%
2024/06/11	1	40.00	1	40.45	40.00	0	1,833	0.00%
2024/06/07	29	41.19	25	41.02	41.05	4	1,848	0.22%
2024/06/06	2	39.78	0	0.00	39.60	2	1,817	0.11%
2024/06/04	3	40.43	0	0.00	40.50	3	1,856	0.16%
2024/06/03	3	41.23	2	41.20	41.20	1	1,883	0.05%
2024/05/31	1	41.70	1	41.30	41.55	0	1,907	0.00%
2024/05/30	1.1	41.05	11	41.80	41.10	-9.9	2,030	-0.49%
2024/05/29	25.1	41.73	5	41.70	41.30	20.1	2,023	0.99%
2024/05/28	8	42.11	6	42.67	42.40	2	1,972	0.10%
2024/05/27	4	41.10	4	41.93	42.00	0	1,861	0.00%
2024/05/24	2	40.18	20	40.08	40.50	-18	1,773	-1.01%
2024/05/22	0	0.00	0	38.35	38.30	0	1,682	0.00%
2024/05/20	0	0.00	0	38.50	38.30	0	1,711	0.00%
2024/05/16	0.2	37.90	0	0.00	38.20	0.2	1,722	0.01%
2024/05/14	0	0.00	0.5	37.60	37.55	-0.5	1,721	-0.03%
2024/05/13	0	0.00	1	37.30	37.30	-1	1,729	-0.06%
2024/04/29	0	0.00	10	38.45	39.10	-10	1,731	-0.58%
2024/04/26	0.1	38.00	0	0.00	37.80	0.1	1,719	0.00%
2024/04/24	8	38.00	4	38.25	38.20	4	1,723	0.23%
2024/04/22	1	36.95	11	37.27	37.10	-10	1,765	-0.57%
2024/04/19	15	37.61	0	0.00	37.40	15	1,756	0.85%
2024/04/18	10	39.20	10	39.16	38.75	0	1,728	0.00%
2024/04/16	12	38.76	0	0.00	38.35	12	1,708	0.70%
2024/04/15	8	40.05	0	0.00	39.80	8	1,686	0.47%
2024/04/12	1	42.00	3.2	41.38	41.40	-2.2	1,656	-0.13%
2024/04/10	0	0.00	13	40.74	40.80	-13	1,560	-0.83%
2024/04/08	1	39.40	0	0.00	39.30	1	1,560	0.06%
2024/04/01	7	40.01	2	39.75	40.30	5	1,575	0.32%
2024/03/29	1	39.45	1	39.35	39.25	0	1,559	0.00%
2024/03/28	2	39.70	1	39.55	39.30	1	1,558	0.06%
2024/03/27	1	39.25	0	0.00	39.25	1	1,557	0.06%
2024/03/26	1	39.60	20	40.22	39.40	-19	1,555	-1.22%
2024/03/25	1	40.65	0	0.00	40.75	1	1,544	0.06%
2024/03/22	0	0.00	5	40.05	40.10	-5	1,558	-0.32%
2024/03/21	1	39.60	0	0.00	39.80	1	1,581	0.06%
2024/03/20	1	39.20	0	0.00	39.15	1	1,598	0.06%
2024/03/19	1	39.30	0	0.00	39.10	1	1,607	0.06%
2024/03/18	0	0.00	2	38.70	39.70	-2	1,625	-0.12%
2024/03/15	4.1	39.40	0	0.00	39.00	4.1	1,621	0.25%
2024/03/14	2	39.58	1	39.60	39.65	1	1,587	0.06%
2024/03/13	14	40.65	0	0.00	40.05	14	1,577	0.89%
2024/03/12	0	0.00	10	41.10	41.15	-10	1,559	-0.64%
2024/03/11	2	41.20	0	0.00	41.00	2	1,562	0.13%
2024/03/08	0	41.65	0	0.00	41.60	0	1,574	0.00%
2024/03/07	23	41.06	0	0.00	41.00	23	1,568	1.47%
2024/03/06	8	42.27	0	0.00	42.10	8	1,551	0.52%
2024/03/05	117.2	43.37	120.1	42.83	43.50	-2.9	1,578	-0.18%	大買/大賣/
2024/03/04	9	41.13	6	41.07	40.80	3	1,466	0.20%
2024/03/01	8	41.23	0	0.00	41.10	8	1,459	0.55%
2024/02/29	15	41.23	3	41.40	42.00	12	1,466	0.82%
2024/02/27	10	42.30	0	0.00	42.05	10	1,483	0.67%
2024/02/26	4.1	42.33	1	42.55	42.80	3.1	1,544	0.20%
2024/02/23	11	42.96	0	0.00	42.50	11	1,572	0.70%
2024/02/22	14	43.79	0	0.00	43.10	14	1,584	0.88%
2024/02/21	1	43.85	0.1	44.00	43.80	1	1,574	0.06%
2024/02/20	1	44.20	0	44.30	43.75	1	1,580	0.06%
2024/02/19	0.1	44.80	2	44.78	44.50	-1.9	1,581	-0.12%
2024/02/16	0	0.00	3	44.37	44.50	-3	1,585	-0.19%
2024/02/15	1	42.60	0	0.00	43.10	1	1,596	0.06%
2024/02/05	4	42.65	3	42.70	42.60	1	1,595	0.06%
2024/02/01	1	43.70	1	43.30	43.10	0	1,645	0.00%
2024/01/31	0	0.00	2	43.95	43.55	-2	1,653	-0.12%
2024/01/30	0	0.00	2	43.83	43.75	-2	1,654	-0.12%
2024/01/25	0	0.00	0.7	44.30	44.30	-0.7	1,715	-0.04%
2024/01/23	0.1	45.00	4.1	44.95	45.00	-4	1,817	-0.22%
2024/01/22	0	0.00	6	44.67	44.65	-6	1,844	-0.33%
2024/01/19	0	0.00	5	44.60	44.45	-5	1,885	-0.27%
2024/01/18	0	0.00	0.2	44.04	44.20	-0.2	1,905	-0.01%
2024/01/17	4	44.15	0	0.00	44.00	4	1,943	0.21%
2024/01/15	1	45.20	0	0.00	45.55	1	1,969	0.05%
2024/01/09	2	44.90	0	0.00	44.80	2	2,202	0.09%
2024/01/08	0	0.00	0	45.95	45.25	0	2,237	0.00%
2024/01/05	10	45.60	1	45.60	45.60	9	2,281	0.39%
2024/01/04	0	0.00	4	45.55	45.50	-4	2,361	-0.17%
2024/01/03	1.1	45.80	4	46.10	45.60	-2.9	2,506	-0.12%
2024/01/02	1	46.70	0	0.00	46.55	1	2,546	0.04%
2023/12/29	0	0.00	1.2	47.16	47.10	-1.2	2,622	-0.05%
2023/12/28	0	0.00	1	46.85	46.70	-1	2,645	-0.04%
2023/12/27	0	0.00	3.1	47.20	46.95	-3.1	2,673	-0.12%
2023/12/25	0	0.00	4	46.50	46.20	-4	2,711	-0.15%
2023/12/22	1	46.50	2	46.15	46.10	-1	2,737	-0.04%
2023/12/18	1	47.15	1	47.15	47.00	0	2,862	0.00%
2023/12/15	2	48.08	1	48.10	48.15	1	2,913	0.03%
2023/12/14	5	47.66	3	47.62	47.65	2	2,976	0.07%
2023/12/13	0	0.00	1	47.00	46.90	-1	2,981	-0.03%
2023/12/06	5	48.90	6	48.51	48.20	-1	3,529	-0.03%
2023/12/05	1	48.40	1	48.70	48.40	0	3,561	0.00%
2023/12/04	3	50.27	0	0.00	49.65	3	3,588	0.08%
2023/12/01	1	49.75	0	0.00	49.40	1	3,726	0.03%
2023/11/30	6	49.83	1	50.00	49.90	5	3,894	0.13%
2023/11/28	2	49.00	4	48.70	49.00	-2	4,094	-0.05%
2023/11/27	0	0.00	0.3	48.00	48.20	-0.3	4,118	-0.01%
2023/11/24	11	48.46	11	48.68	48.35	0	4,190	0.00%
2023/11/22	5	47.51	1	47.50	47.55	4	4,312	0.09%
2023/11/17	0	0.00	1	46.10	46.10	-1	4,337	-0.02%
2023/11/15	1	45.80	0	0.00	45.60	1	4,382	0.02%
2023/11/14	6	45.68	4	45.55	45.70	2	4,420	0.05%
2023/11/10	6	44.68	2	44.60	44.60	4	4,533	0.09%
2023/11/07	0	0.00	3	46.90	46.90	-3	4,689	-0.06%
2023/11/06	1	47.00	0	0.00	47.15	1	4,801	0.02%
2023/11/03	0	0.00	1	47.10	46.75	-1	4,847	-0.02%
2023/11/02	0	0.00	1	47.00	46.90	-1	4,919	-0.02%
2023/11/01	0	0.00	2	45.73	45.70	-2	4,993	-0.04%
2023/10/31	13	45.23	26	46.08	44.80	-13	5,042	-0.26%
2023/10/27	0.1	47.90	18	47.45	47.25	-18	5,187	-0.35%
2023/10/26	2	48.43	0	0.00	48.10	2	5,322	0.04%
2023/10/25	10	49.70	12	49.45	49.50	-2	5,425	-0.04%
2023/10/23	3	48.95	3	48.48	48.50	0	6,152	0.00%
2023/10/20	1	47.45	1	47.25	47.45	0	6,321	0.00%
2023/10/19	0	0.00	2	48.05	48.40	-2	6,424	-0.03%
2023/10/18	1	48.85	1	48.20	48.20	0	6,550	0.00%
2023/10/17	1	49.50	2	49.40	49.30	-1	6,596	-0.02%
2023/10/16	15	48.53	3	48.72	48.30	12	6,794	0.18%
2023/10/13	1	49.70	0	0.00	49.80	1	7,357	0.01%
2023/10/12	1	49.55	2	49.70	50.40	-1	8,013	-0.01%
2023/10/11	1	49.20	0	0.00	49.20	1	8,379	0.01%
2023/10/05	26	49.00	2	49.20	48.90	24	8,766	0.27%
2023/10/03	0	0.00	0.4	47.70	47.70	-0.4	10,473	0.00%
2023/10/02	0	0.00	1	47.85	48.15	-1	11,155	-0.01%
2023/09/28	2	47.80	0	0.00	47.45	2	12,046	0.02%
2023/09/27	0	0.00	3	47.02	47.05	-3	12,237	-0.02%
2023/09/25	4	48.88	2	48.60	48.60	2	12,575	0.02%
2023/09/22	4	47.11	4	47.59	47.80	0	12,658	0.00%
2023/09/21	2	47.55	0	0.00	47.15	2	12,811	0.02%
2023/09/20	1	47.50	12	47.71	47.30	-11	13,091	-0.08%
2023/09/19	3	49.33	16	49.56	48.30	-13	13,853	-0.09%
2023/09/18	0	0.00	12	50.10	50.00	-12	14,751	-0.08%
2023/09/15	1.8	50.47	3	50.53	50.40	-1.2	15,108	-0.01%
2023/09/14	5.1	51.27	1	51.10	51.40	4.1	15,231	0.03%
2023/09/13	41	51.11	19	50.71	49.60	22	15,111	0.15%
2023/09/12	1	50.10	2	50.50	50.00	-1	14,922	-0.01%
2023/09/08	1	48.80	1	49.60	49.10	0	14,827	0.00%
2023/09/07	4	49.86	0	0.00	49.45	4	14,814	0.03%
2023/09/06	10	51.05	3	51.37	50.50	7	14,803	0.05%
2023/09/05	7	49.60	9	50.76	51.00	-2	14,632	-0.01%
2023/09/04	3	48.70	0	0.00	48.10	3	14,442	0.02%
2023/09/01	4	50.03	3	50.23	50.20	1	14,339	0.01%
2023/08/31	1	48.70	1	49.35	49.05	0	14,215	0.00%
2023/08/30	0	0.00	4	49.85	49.20	-4	14,254	-0.03%
2023/08/29	16	49.53	12	49.18	49.60	4	14,161	0.03%
2023/08/22	1	47.60	12	48.92	47.60	-11	13,827	-0.08%
2023/08/21	2	48.60	0	0.00	48.45	2	13,785	0.01%
2023/08/18	0	0.00	2	48.10	48.10	-2	13,768	-0.01%
2023/08/16	2	48.80	6	48.63	48.65	-4	13,666	-0.03%
2023/08/15	1	49.60	1	49.00	49.50	0	13,569	0.00%
2023/08/14	0	0.00	4	47.00	47.60	-4	13,488	-0.03%
2023/08/10	1	50.20	6	49.18	49.10	-5	13,362	-0.04%
2023/08/09	1.1	50.60	0	0.00	51.30	1.1	13,247	0.01%
2023/08/08	0	0.00	1	51.20	51.20	-1	13,188	-0.01%
2023/08/07	4.1	51.01	0	0.00	50.60	4.1	13,114	0.03%
2023/08/04	4.1	51.28	1	51.30	51.30	3.1	13,008	0.02%
2023/08/02	4.1	51.71	28.2	52.18	52.00	-24.1	12,926	-0.19%
2023/08/01	2.1	53.79	2	53.75	53.20	0.1	12,783	0.00%
2023/07/31	1.1	53.64	4	54.10	53.90	-2.9	12,688	-0.02%
2023/07/28	27.1	53.08	3	52.97	53.20	24.1	12,507	0.19%
2023/07/27	44.1	53.98	13	53.54	53.00	31.1	12,373	0.25%
2023/07/26	26	55.19	23	56.17	54.70	3	12,012	0.02%
2023/07/25	24	54.71	19	54.54	54.20	5	11,587	0.04%
2023/07/24	5	53.24	11	53.57	53.50	-6	11,384	-0.05%
2023/07/21	0	0.00	5	52.08	53.10	-5	11,262	-0.04%
2023/07/20	3	53.30	11	53.42	53.50	-8	11,164	-0.07%
2023/07/19	14	53.70	13	54.62	53.20	1	11,038	0.01%
2023/07/18	39.1	56.92	21	56.26	53.30	18.1	10,768	0.17%
2023/07/17	24	56.20	22	56.17	57.30	2	10,186	0.02%
2023/07/14	21	53.39	15	53.49	53.70	6	9,505	0.06%
2023/07/13	33	51.69	28	51.84	51.00	5	9,074	0.06%
2023/07/12	11	50.91	16	50.96	50.60	-5	8,779	-0.06%
2023/07/11	20	53.26	25	53.51	51.50	-5	8,502	-0.06%
2023/07/10	29	50.45	44	51.75	52.10	-15	7,151	-0.21%
2023/07/07	10	48.10	6	48.51	47.45	4	6,714	0.06%
2023/07/06	38	48.79	38	48.03	50.00	0	6,010	0.00%
2023/07/05	7	47.31	19	46.33	45.50	-12	5,113	-0.23%
2023/07/04	14	44.35	3	45.40	45.40	11	4,913	0.22%
2023/07/03	16	44.35	2	44.55	44.45	14	4,714	0.30%
2023/06/30	3	43.67	0	0.00	44.25	3	4,562	0.07%
2023/06/29	5	43.87	1	43.80	43.35	4	4,455	0.09%
2023/06/28	5	45.46	2	43.65	43.65	3	4,366	0.07%
2023/06/27	21.1	46.06	13	45.63	44.80	8.1	4,307	0.19%
2023/06/26	37	46.84	46.4	47.32	48.70	-9.4	3,701	-0.25%
2023/06/21	4	43.05	50	43.21	44.30	-46	2,798	-1.64%
2023/06/20	19	39.43	15.1	39.85	40.30	3.9	2,432	0.16%
2023/06/19	81	38.12	54	38.73	38.80	27	2,247	1.20%
2023/06/16	0	0.00	5	37.45	37.45	-5	2,185	-0.23%
2023/06/14	4.1	38.29	3	38.35	38.30	1.1	2,150	0.05%
2023/06/12	4	38.18	2	37.93	38.25	2	2,097	0.10%
2023/06/09	0	0.00	26	37.56	37.50	-26	2,049	-1.27%
2023/06/07	0	0.00	5	37.90	37.70	-5	2,073	-0.24%
2023/06/06	2	38.10	0	0.00	38.25	2	2,072	0.10%
2023/06/05	12	37.70	14	38.11	37.80	-2	2,059	-0.10%
2023/06/01	0	0.00	2	36.55	36.65	-2	2,022	-0.10%
2023/05/26	1	35.75	0	0.00	35.60	1	2,240	0.04%
2023/05/24	0	0.00	1	36.30	36.30	-1	2,297	-0.04%
2023/05/17	0	0.00	1	35.50	35.45	-1	2,423	-0.04%
2023/05/16	0	0.00	1	35.00	35.60	-1	2,424	-0.04%
2023/05/08	0	0.00	3	35.40	35.15	-3	2,453	-0.12%
2023/05/02	5	35.10	0	0.00	35.00	5	2,619	0.19%
2023/04/27	1	33.80	0	0.00	34.75	1	2,652	0.04%
2023/04/25	7	35.65	6	34.55	34.35	1	2,631	0.04%
2023/04/20	1	37.20	0	37.70	37.00	1	2,548	0.04%
2023/04/19	1	37.75	0	0.00	37.75	1	2,530	0.04%
2023/04/18	4	38.45	4	38.45	38.05	0	2,503	0.00%
2023/04/17	0	0.00	40	38.35	38.15	-40	2,508	-1.59%
2023/04/14	40	38.78	0	0.00	38.45	40	2,479	1.61%
2023/04/13	1	38.55	0	0.00	38.40	1	2,464	0.04%
2023/04/12	0	38.90	0	0.00	38.90	0	2,446	0.00%
2023/04/07	12	39.61	30	39.41	39.40	-18	2,418	-0.74%
2023/04/06	30	39.03	35	38.41	39.55	-5	2,410	-0.21%
2023/03/31	36	39.03	1	38.95	38.80	35	2,381	1.47%
2023/03/30	1	39.00	2	38.95	38.70	-1	2,365	-0.04%
2023/03/29	6	39.04	31	38.98	38.60	-25	2,351	-1.06%
2023/03/28	13	40.14	16	40.84	39.70	-3	2,267	-0.13%
2023/03/27	37	40.08	28	41.07	41.50	9	2,000	0.45%
2023/03/24	32	38.49	50	38.62	38.95	-18	1,781	-1.01%
2023/03/23	5	37.85	0	0.00	38.00	5	1,716	0.29%
2023/03/22	10	37.58	0	0.00	37.60	10	1,713	0.58%
2023/03/21	30	37.49	0	0.00	37.20	30	1,709	1.76%
2023/03/20	17	37.18	75	36.99	37.25	-58	1,729	-3.35%
2023/03/17	30	37.06	0	0.00	36.95	30	1,744	1.72%
2023/03/16	10	37.10	20	36.35	36.35	-10	1,761	-0.57%
2023/03/15	43	37.48	3	37.58	37.00	40	1,797	2.23%
2023/03/14	10	37.05	10	37.10	37.00	0	1,868	0.00%
2023/03/13	0	37.15	2	36.25	37.30	-2	1,963	-0.10%
2023/03/10	30	38.15	74	37.81	37.40	-44	1,995	-2.20%
2023/03/09	31	38.80	71	38.30	38.15	-40	2,020	-1.98%
2023/03/08	40	38.35	40.8	38.43	38.45	-0.8	2,027	-0.04%
2023/03/07	20	38.04	0	0.00	38.15	20	2,013	0.99%
2023/03/06	29	37.55	1	37.60	37.55	28	2,009	1.39%
2023/03/03	0	0.00	48	37.70	37.60	-48	2,013	-2.38%
2023/03/02	11	38.30	0	0.00	38.45	11	2,013	0.55%
2023/03/01	41	37.59	2	37.80	37.90	39	2,128	1.83%
2023/02/24	1	37.45	16	37.54	37.60	-15	2,191	-0.68%
2023/02/23	45	37.68	20	37.50	38.10	25	2,218	1.13%
2023/02/22	0	0.00	35	37.64	37.45	-35	2,305	-1.52%
2023/02/21	5	38.40	30	38.73	38.45	-25	2,324	-1.08%
2023/02/20	0	0.00	1	38.80	39.00	-1	2,431	-0.04%
2023/02/17	12	37.69	0	0.00	37.75	12	2,523	0.48%
2023/02/16	10	36.95	0	0.00	37.60	10	2,620	0.38%
2023/02/15	10	36.70	15	37.08	36.65	-5	2,639	-0.19%
2023/02/14	55	36.97	0	0.00	37.05	55	2,649	2.08%
2023/02/13	10	36.35	20	36.55	36.50	-10	2,674	-0.37%
2023/02/10	11	36.58	0	0.00	36.30	11	2,691	0.41%
2023/02/09	11	37.53	20	37.44	37.25	-9	2,688	-0.33%
2023/02/08	20	37.50	3	37.38	37.55	17	2,710	0.63%
2023/02/07	21	37.27	45	37.22	37.20	-24	2,720	-0.88%
2023/02/06	25	37.40	0	0.00	37.10	25	2,716	0.92%
2023/02/03	0	0.00	2	38.00	37.95	-2	2,713	-0.07%
2023/02/01	4	38.01	0	0.00	37.90	4	2,694	0.15%
2023/01/31	0	0.00	6	36.93	38.00	-6	2,665	-0.23%
2023/01/30	0	0.00	2	36.40	36.35	-2	2,626	-0.08%
2023/01/16	1	34.65	0	0.00	34.65	1	2,630	0.04%
2023/01/12	15	35.28	15	34.97	35.00	0	2,701	0.00%
2023/01/11	0	0.00	4	34.96	35.05	-4	2,709	-0.15%
2023/01/10	5	35.20	36	34.93	35.00	-31	2,729	-1.14%
2023/01/09	15	34.88	1	35.10	35.10	14	2,749	0.51%
2023/01/06	5	34.27	0	0.00	34.50	5	2,763	0.18%
2023/01/05	20	34.81	10	34.95	34.00	10	2,815	0.36%
2022/12/26	0	0.00	1	35.00	34.90	-1	2,914	-0.03%
2022/12/22	0	0.00	1	35.00	35.00	-1	3,008	-0.03%
2022/12/20	1	35.35	0	0.00	35.10	1	3,112	0.03%
2022/12/15	5	36.84	3	36.83	36.75	2	3,208	0.06%
2022/12/14	0	0.00	2	36.25	36.55	-2	3,212	-0.06%
2022/12/13	2	35.95	0	0.00	35.85	2	3,212	0.06%
2022/12/12	2	35.28	22	35.42	36.00	-20	3,228	-0.62%
2022/12/09	11	36.47	6	36.32	36.25	5	3,227	0.15%
2022/12/08	0	0.00	11	36.55	36.50	-11	3,232	-0.34%
2022/12/07	1	37.20	2	36.93	36.85	-1	3,243	-0.03%
2022/12/06	6	38.47	0	0.00	37.85	6	3,268	0.18%
2022/12/05	3	39.00	22	39.60	39.40	-19	3,330	-0.57%
2022/12/02	0	0.00	7	38.22	38.30	-7	3,271	-0.21%
2022/12/01	1	37.55	3.2	37.58	37.75	-2.2	3,249	-0.07%
2022/11/30	0	0.00	26	36.63	36.95	-26	3,250	-0.80%
2022/11/28	0	0.00	1	36.70	36.75	-1	3,316	-0.03%
2022/11/25	1	36.85	3	36.63	36.65	-2	3,316	-0.06%
2022/11/24	1	36.65	3	36.43	36.65	-2	3,290	-0.06%
2022/11/23	27.2	37.42	12	36.65	36.60	15.2	3,246	0.47%
2022/11/22	11	38.51	2	38.45	38.70	9	3,034	0.30%
2022/11/21	5	38.10	0	0.00	37.60	5	2,956	0.17%
2022/11/18	18	38.18	0	0.00	38.10	18	2,923	0.62%
2022/11/17	13	37.56	19	37.34	37.75	-6	2,822	-0.21%
2022/11/16	10	37.50	6	37.51	37.40	4	2,798	0.14%
2022/11/15	18	37.26	4	36.84	37.00	14	2,721	0.51%
2022/11/14	6	35.94	15	35.93	36.20	-9	2,624	-0.34%
2022/11/11	0	0.00	3	34.87	34.05	-3	2,554	-0.12%
2022/11/10	2	33.95	0	0.00	33.85	2	2,585	0.08%
2022/11/09	14	33.96	13	33.82	34.15	1	2,602	0.04%
2022/11/07	0	0.00	11	33.37	33.30	-11	2,663	-0.41%
2022/11/04	11	33.27	3	33.45	33.40	8	2,673	0.30%
2022/11/02	3	32.30	50	32.14	32.15	-47	2,690	-1.75%
2022/10/31	2	31.40	1	31.50	31.65	1	2,788	0.04%
2022/10/28	1	31.00	110	30.94	30.80	-109	2,827	-3.85%	大賣/鉅額交易
2022/10/27	0	0.00	111	31.71	31.90	-111	2,837	-3.91%	大賣/鉅額交易
2022/10/26	4	30.76	1	30.80	30.75	3	2,872	0.10%
2022/10/25	1	30.90	0	0.00	30.75	1	2,887	0.03%
2022/10/21	1	31.25	1	31.75	31.40	0	2,936	0.00%
2022/10/20	1	31.10	0	0.00	31.25	1	2,974	0.03%
2022/10/17	10	30.80	1	32.15	32.15	9	3,099	0.29%
2022/10/14	0	0.00	1	32.00	31.65	-1	3,210	-0.03%
2022/10/13	53	31.27	0	0.00	30.50	53	3,314	1.60%
2022/10/12	40	32.39	91.4	31.66	32.10	-51.4	3,364	-1.53%
2022/10/11	60	32.92	40.3	32.55	32.55	19.7	3,409	0.58%
2022/10/07	0	0.00	3	34.00	33.95	-3	3,474	-0.09%
2022/10/06	0	0.00	12.3	34.36	34.45	-12.3	3,522	-0.35%
2022/10/05	0	0.00	1	34.89	34.10	-1	3,615	-0.03%
2022/10/04	2	33.70	1	34.10	34.00	1	3,647	0.03%
2022/10/03	10	33.05	0	0.00	33.45	10	3,676	0.27%
2022/09/29	2	32.80	4	32.60	32.55	-2	3,888	-0.05%
2022/09/28	31	32.38	11	32.48	31.60	20	3,954	0.51%
2022/09/27	33	32.78	0	0.00	33.40	33	4,109	0.80%
2022/09/26	16	33.93	2	33.23	32.50	14	4,227	0.33%
2022/09/22	0	0.00	1	36.50	36.45	-1	4,518	-0.02%
2022/09/21	1	36.30	0	0.00	36.65	1	4,602	0.02%
2022/09/19	4	36.40	0	0.00	36.45	4	4,946	0.08%
2022/09/16	7	37.04	3	36.95	37.05	4	5,434	0.07%
2022/09/15	3	37.10	1	36.70	36.70	2	5,680	0.04%
2022/09/14	22	36.48	2	37.15	37.30	20	5,910	0.34%
2022/09/13	5	37.89	0	0.00	37.50	5	6,074	0.08%
2022/09/12	5	39.17	14	39.23	38.40	-9	6,270	-0.14%
2022/09/08	34	36.06	0	0.00	36.40	34	6,348	0.54%
2022/09/07	20	35.94	0	0.00	35.60	20	6,623	0.30%
2022/09/06	21	36.15	0	0.00	36.20	21	6,747	0.31%
2022/09/05	30	37.03	28	37.08	37.15	2	6,876	0.03%
2022/09/02	12	38.17	0	0.00	38.50	12	7,001	0.17%
2022/09/01	1	38.85	13	38.80	38.75	-12	7,237	-0.17%
2022/08/31	23	39.28	0	0.00	39.30	23	7,731	0.30%
2022/08/30	23	38.94	4	38.85	39.10	19	7,886	0.24%
2022/08/29	3.4	38.72	30	38.65	38.60	-26.6	8,184	-0.33%
2022/08/26	0	0.00	10	39.85	39.80	-10	8,492	-0.12%
2022/08/25	5	39.80	3	40.05	39.80	2	9,188	0.02%
2022/08/24	29	39.69	0	0.00	39.40	29	10,137	0.29%
2022/08/23	27	39.58	0	0.00	39.75	27	11,077	0.24%
2022/08/22	1	40.70	61	40.11	40.10	-60	11,237	-0.53%
2022/08/19	21	41.95	22	41.74	41.60	-1	11,193	-0.01%
2022/08/18	40	41.34	40	41.24	41.35	0	11,158	0.00%
2022/08/17	43	41.05	74	40.77	41.60	-31	11,152	-0.28%
2022/08/16	43	41.03	11	40.75	40.70	32	11,130	0.29%
2022/08/15	12	40.84	34	40.74	40.80	-22	11,143	-0.20%
2022/08/12	2	41.08	24	41.01	41.20	-22	11,166	-0.20%
2022/08/11	0.2	39.85	2	39.70	39.70	-1.9	11,140	-0.02%
2022/08/10	3	39.22	0	0.00	38.90	3	11,184	0.03%
2022/08/09	13	39.82	22	39.84	39.65	-9	11,203	-0.08%
2022/08/08	1	39.95	1	40.40	40.05	0	11,223	0.00%
2022/08/05	1	39.75	5	39.80	39.85	-4	11,343	-0.04%
2022/08/04	42	38.67	3	38.15	39.10	39	11,348	0.34%
2022/08/03	22	39.18	5	38.70	38.75	17	11,312	0.15%
2022/08/02	51	39.53	0	0.00	39.20	51	11,308	0.45%
2022/08/01	31	41.08	0	0.00	40.70	31	11,288	0.27%
2022/07/29	23	41.00	2	41.10	41.15	21	11,289	0.19%
2022/07/28	3	40.77	0	0.00	40.30	3	11,278	0.03%
2022/07/27	1	40.90	2	40.50	40.85	-1	11,250	-0.01%
2022/07/26	4	40.98	2	41.55	41.10	2	11,223	0.02%
2022/07/25	6	41.91	1	42.05	41.80	5	11,202	0.04%
2022/07/22	5	43.16	12	42.95	42.40	-7	11,193	-0.06%
2022/07/21	5	42.62	4	42.69	43.45	1	11,161	0.01%
2022/07/20	5	44.37	6	44.51	44.40	-1	11,102	-0.01%
2022/07/19	11	43.84	5	43.77	43.80	6	11,091	0.05%
2022/07/18	6	43.27	45	42.85	43.25	-39	11,075	-0.35%
2022/07/15	29	42.01	31	41.94	41.85	-2	11,042	-0.02%
2022/07/14	45	40.83	12	41.25	41.65	33	11,009	0.30%
2022/07/13	4	41.03	15	41.04	40.80	-11	11,000	-0.10%
2022/07/12	3	39.93	18	39.37	40.45	-15	10,947	-0.14%
2022/07/11	0	0.00	8	40.37	40.55	-8	10,942	-0.07%
2022/07/08	18	41.10	15	40.84	40.85	3	10,944	0.03%
2022/07/07	1	40.05	4.1	39.71	40.05	-3.1	10,860	-0.03%
2022/07/06	1	39.45	0	0.00	39.05	1	10,826	0.01%
2022/07/05	6	40.37	7	40.51	40.20	-1	10,868	-0.01%
2022/07/04	9	38.69	3	39.07	38.85	6	10,705	0.06%
2022/07/01	11	41.92	61	41.62	39.90	-50	10,667	-0.47%
2022/06/30	9	43.82	2	42.70	42.70	7	10,524	0.07%
2022/06/29	7	46.48	8	46.30	46.15	-1	10,373	-0.01%
2022/06/28	27	48.67	81	48.09	47.10	-54	10,326	-0.52%
2022/06/27	71	49.05	77	48.82	48.65	-6	10,273	-0.06%
2022/06/24	74	49.67	31	48.68	48.80	43	10,231	0.42%
2022/06/23	107	47.57	49.5	46.76	48.50	57.5	9,794	0.59%	大買/
2022/06/22	36	47.96	54	47.42	46.75	-18	9,687	-0.19%
2022/06/21	16	47.13	29	47.64	48.60	-13	9,599	-0.14%
2022/06/20	47	46.96	45	46.89	45.80	2	9,709	0.02%
2022/06/17	36	45.98	27	46.09	46.80	9	9,488	0.10%
2022/06/16	32	48.44	16	48.84	47.15	16	9,363	0.17%
2022/06/15	31.3	47.55	46	47.85	47.35	-14.7	9,158	-0.16%
2022/06/14	16	46.93	19	47.62	48.40	-3	9,169	-0.03%
2022/06/13	18.1	48.73	14	48.91	48.10	4.1	9,114	0.05%
2022/06/10	41.1	50.41	35	50.70	50.60	6.1	9,056	0.07%
2022/06/09	4	50.48	26	50.48	50.50	-22	8,894	-0.25%
2022/06/08	31	49.02	2	48.95	48.70	29	8,469	0.34%
2022/06/07	49	49.03	33	48.83	48.80	16	8,479	0.19%
2022/06/06	60	50.39	15	50.63	50.00	45	8,288	0.54%
2022/06/02	53	51.37	29.4	51.22	50.60	23.6	8,129	0.29%
2022/06/01	40	50.39	24	50.39	50.00	16	7,600	0.21%
2022/05/31	48	48.57	46.3	48.91	50.30	1.7	6,714	0.02%
2022/05/30	11	44.99	67	45.02	45.80	-56	5,834	-0.96%
2022/05/27	33	43.45	21	43.27	43.65	12	5,739	0.21%
2022/05/26	8	43.14	21	43.51	43.00	-13	5,817	-0.22%
2022/05/25	30	42.93	35	42.79	43.20	-5	5,965	-0.08%
2022/05/24	50	42.99	35	43.21	42.45	15	6,230	0.24%
2022/05/23	13	43.74	20	43.73	43.55	-7	6,396	-0.11%
2022/05/20	63	44.10	67	43.92	44.05	-4	6,548	-0.06%
2022/05/19	7	43.43	43	42.73	43.55	-36	6,553	-0.55%
2022/05/18	7	43.43	51	43.95	43.50	-44	6,682	-0.66%
2022/05/17	29	42.34	35	42.81	43.10	-6	6,691	-0.09%
2022/05/16	8	42.05	1	42.45	41.90	7	6,777	0.10%
2022/05/13	9	42.81	55.7	42.55	41.95	-46.7	6,828	-0.68%
2022/05/12	65.3	40.26	27	40.40	39.65	38.3	6,808	0.56%
2022/05/11	34	40.88	20	40.95	40.85	14	6,905	0.20%
2022/05/10	36	40.74	20	41.18	41.50	16	7,104	0.23%
2022/05/09	30.3	40.94	0	0.00	40.75	30.3	7,344	0.41%
2022/05/06	0.1	42.00	0	0.00	42.25	0.1	7,460	0.00%
2022/05/05	4	42.73	0	0.00	42.65	4	7,665	0.05%
2022/05/04	1	42.55	11	42.53	42.45	-10	7,867	-0.13%
2022/04/29	21.2	42.54	10	43.05	41.55	11.2	8,241	0.14%
2022/04/28	32	41.60	24	42.14	42.20	8	8,432	0.09%
2022/04/27	8	40.59	2	40.58	41.85	6	8,699	0.07%
2022/04/26	18	42.45	5	42.85	42.25	13	8,838	0.15%
2022/04/25	31	42.11	10	42.05	42.10	21	9,042	0.23%
2022/04/22	40	44.08	1	43.85	43.55	39	9,409	0.41%
2022/04/21	3	45.72	18	45.88	45.45	-15	9,586	-0.16%
2022/04/20	16	46.00	2	46.60	46.35	14	9,805	0.14%
2022/04/19	4	45.50	4	46.08	45.50	0	10,088	0.00%
2022/04/18	0	45.50	0	0.00	45.30	0	10,580	0.00%
2022/04/15	3	45.98	0	0.00	45.50	3	10,885	0.03%
2022/04/14	0	0.00	1	46.80	47.00	-1	11,347	-0.01%
2022/04/13	1	47.05	2	46.73	47.05	-1	11,752	-0.01%
2022/04/12	1	45.20	2	46.20	45.75	-1	12,277	-0.01%
2022/04/11	2	45.78	25	46.02	45.75	-23	13,037	-0.18%
2022/04/08	1	48.10	3	48.30	48.00	-2	13,488	-0.01%
2022/04/07	2	48.91	1	51.00	48.15	1	14,407	0.01%
2022/04/06	0	0.00	8	49.54	49.65	-8	15,531	-0.05%
2022/04/01	1	50.50	0	0.00	50.40	1	16,793	0.01%
2022/03/31	1	51.20	0	0.00	51.30	1	19,660	0.01%
2022/03/30	7.1	52.57	18	52.98	52.00	-11	20,665	-0.05%
2022/03/29	27	52.69	15	52.90	53.00	12	21,925	0.05%
2022/03/28	4	51.20	1	51.60	51.90	3	22,116	0.01%
2022/03/25	1	51.80	15	51.95	52.40	-14	22,363	-0.06%
2022/03/24	13	51.08	1	51.10	51.10	12	22,424	0.05%
2022/03/23	20	52.18	24.1	52.87	52.40	-4.1	22,703	-0.02%
2022/03/22	11	51.25	10	50.90	51.10	1	22,945	0.00%
2022/03/21	1	51.30	0	0.00	51.10	1	24,027	0.00%
2022/03/18	5	50.60	18	50.27	51.60	-13	25,459	-0.05%
2022/03/17	5	50.40	25	50.01	50.50	-20	26,729	-0.07%
2022/03/16	42	48.80	12	48.46	48.35	30	26,812	0.11%
2022/03/15	4	48.34	30	48.33	47.80	-26	27,012	-0.10%
2022/03/14	30	49.82	6	50.53	50.00	24	27,261	0.09%
2022/03/11	7	49.44	8	49.48	49.60	-1	27,802	0.00%
2022/03/10	1.4	50.27	3	50.37	50.50	-1.6	28,360	-0.01%
2022/03/09	2	49.40	2	49.78	49.60	0	28,893	0.00%
2022/03/08	10.1	50.10	2	49.90	49.10	8.1	30,203	0.03%
2022/03/07	4	50.19	4.1	50.00	50.40	-0.1	30,733	0.00%
2022/03/04	5	52.74	1	52.40	52.40	4	31,520	0.01%
2022/03/03	0	0.00	12	54.23	53.80	-12	32,830	-0.04%
2022/03/02	16	53.33	59.5	53.01	53.70	-43.5	33,938	-0.13%
2022/03/01	6	53.10	9	53.52	53.40	-3	35,137	-0.01%
2022/02/25	18	53.50	0	0.00	52.30	18	37,255	0.05%
2022/02/24	24	54.23	3	53.33	52.60	21	40,766	0.05%
2022/02/23	2	56.60	4.4	56.32	56.60	-2.4	42,878	-0.01%
2022/02/22	26.1	54.88	6	55.05	54.80	20.1	43,918	0.05%
2022/02/21	1.3	56.42	27	56.35	56.40	-25.7	45,811	-0.06%
2022/02/18	27	56.57	19	56.73	57.20	8	46,154	0.02%
2022/02/17	19	57.87	21	57.77	57.50	-2	46,513	0.00%
2022/02/16	17	58.64	4	58.67	58.00	13	47,318	0.03%
2022/02/15	3	58.20	1	58.30	57.30	2	47,641	0.00%
2022/02/14	10	58.11	0	0.00	57.20	10	47,884	0.02%
2022/02/11	1	59.50	1	60.60	60.50	0	48,076	0.00%
2022/02/10	4.1	60.19	8	61.24	59.80	-3.9	48,477	-0.01%
2022/02/09	12.1	60.76	14	60.80	60.80	-2	48,567	0.00%
2022/02/08	3	59.53	1	60.00	59.70	2	48,745	0.00%
2022/02/07	6	58.13	10.1	58.87	60.00	-4.1	49,269	-0.01%
2022/01/26	10	58.26	3	59.27	58.40	7	49,721	0.01%
2022/01/25	11	59.63	11	60.02	58.70	0	50,911	0.00%
2022/01/24	2	59.35	17	59.28	61.00	-15	51,498	-0.03%
2022/01/21	10	60.58	5	60.70	59.80	5	52,429	0.01%
2022/01/20	20	61.96	18	62.11	62.00	2	53,055	0.00%
2022/01/19	19	61.08	17	60.97	61.00	2	53,683	0.00%
2022/01/18	13	61.95	12.1	61.89	61.60	0.9	54,666	0.00%
2022/01/17	9.1	63.63	12	64.03	63.20	-2.9	55,207	-0.01%
2022/01/14	7	61.50	2	61.36	61.40	5	55,154	0.01%
2022/01/13	16	62.06	10	61.83	61.60	6	55,372	0.01%
2022/01/12	2.1	62.75	4	64.10	62.80	-2	55,322	0.00%
2022/01/11	19	63.85	9	63.33	63.40	10	55,071	0.02%
2022/01/10	8	65.95	10	64.67	66.50	-2	54,632	0.00%
2022/01/07	36	66.88	9	66.23	65.50	27	54,392	0.05%
2022/01/06	3	68.77	3	69.17	69.00	0	53,960	0.00%
2022/01/05	21.1	69.12	8	68.71	68.50	13.1	53,581	0.02%
2022/01/04	41	71.78	26	72.14	70.30	15	53,064	0.03%
2022/01/03	28.1	70.87	12	71.17	70.50	16.1	52,246	0.03%
2021/12/30	23.1	71.91	47	71.57	71.10	-23.9	51,688	-0.05%
2021/12/29	44	76.47	32	76.77	74.60	12	50,773	0.02%
2021/12/28	26.1	78.34	16.2	78.52	78.80	9.9	49,592	0.02%
2021/12/27	131	77.21	97.2	77.20	79.40	33.8	48,366	0.07%	大買/
2021/12/24	20.2	70.99	28.2	72.09	73.20	-8	45,544	-0.02%
2021/12/23	24.1	65.45	67.2	66.49	66.60	-43.2	44,612	-0.10%
2021/12/22	13	61.26	14	61.60	60.60	-1	43,443	0.00%
2021/12/21	30.1	60.68	23	60.93	60.70	7.1	43,194	0.02%
2021/12/20	7.2	59.90	6	60.32	59.50	1.2	43,139	0.00%
2021/12/17	20	60.01	44	60.31	59.90	-24	43,014	-0.06%
2021/12/16	21	61.03	25	61.24	60.80	-4	42,667	-0.01%
2021/12/15	65	60.73	64.2	61.09	60.20	0.8	42,222	0.00%
2021/12/14	41.2	60.38	28	62.06	58.80	13.2	41,165	0.03%
2021/12/13	33	61.78	87.8	63.39	65.10	-54.8	39,739	-0.14%
2021/12/10	15	57.90	24.2	58.37	59.20	-9.2	38,546	-0.02%
2021/12/09	11	58.56	8	58.79	58.40	3	38,445	0.01%
2021/12/08	6	57.88	5	58.18	57.80	1	38,359	0.00%
2021/12/07	51	58.82	56	58.26	57.30	-5	38,225	-0.01%
2021/12/06	10	60.19	20	60.21	60.10	-10	38,178	-0.03%
2021/12/03	38	59.51	30	59.64	58.80	8	38,406	0.02%
2021/12/02	64	60.21	26.2	60.60	58.90	37.9	38,061	0.10%
2021/12/01	30	59.10	41	59.06	59.30	-11	37,228	-0.03%
2021/11/30	79	58.87	41.1	58.59	58.40	37.9	36,781	0.10%
2021/11/29	71.3	58.07	62	58.19	58.10	9.3	36,132	0.03%
2021/11/26	48	57.56	77.9	57.29	56.20	-29.9	35,381	-0.08%
2021/11/25	54	61.00	65	61.36	59.80	-11	34,391	-0.03%
2021/11/24	153.2	59.84	156	59.93	59.90	-2.8	33,367	-0.01%	大買/大賣/
2021/11/23	131.1	60.80	117.2	62.17	58.00	13.9	31,285	0.04%	大買/大賣/
2021/11/22	82	58.57	114.5	59.26	60.20	-32.5	27,831	-0.12%	大賣/
2021/11/19	50	52.99	63.6	54.34	55.90	-13.6	25,730	-0.05%
2021/11/18	85	51.51	125.5	51.68	50.90	-40.5	24,571	-0.16%	大賣/
2021/11/17	2	46.73	46	47.78	48.95	-44	22,569	-0.19%
2021/11/16	89	43.89	58	43.86	44.50	31	22,202	0.14%
2021/11/15	68	44.76	114	44.27	45.00	-46	21,760	-0.21%	大賣/
2021/11/12	49	43.07	61.5	43.32	42.50	-12.5	20,994	-0.06%
2021/11/11	46	42.70	13	42.83	41.90	33	20,704	0.16%
2021/11/10	33	42.30	21	42.36	42.30	12	20,562	0.06%
2021/11/09	39	43.81	38	44.07	43.05	1	20,345	0.00%
2021/11/08	47	43.53	13	43.86	43.30	34	19,935	0.17%
2021/11/05	26.4	43.34	42	43.79	44.25	-15.7	19,840	-0.08%
2021/11/04	87.3	44.80	87	45.53	44.05	0.2	19,551	0.00%
2021/11/03	44	44.49	27	45.10	44.05	17	19,115	0.09%
2021/11/02	76	48.06	64.1	48.51	46.00	12	18,691	0.06%
2021/11/01	27.1	46.19	68.9	46.76	47.15	-41.8	17,461	-0.24%
2021/10/29	60	43.31	65.7	43.49	42.90	-5.7	17,005	-0.03%
2021/10/28	53.1	42.08	86	42.38	43.30	-32.9	16,930	-0.19%
2021/10/27	36	40.26	36	40.73	41.50	0	16,440	0.00%
2021/10/26	50	39.44	64	39.68	39.35	-14	15,907	-0.09%
2021/10/25	29	36.78	26.3	36.97	37.20	2.7	15,100	0.02%
2021/10/22	14	34.53	13	34.50	35.00	1	14,817	0.01%
2021/10/21	15	33.96	34	33.98	34.35	-19	15,629	-0.12%
2021/10/20	3	33.15	11	33.10	33.15	-8	16,319	-0.05%
2021/10/19	1	32.20	11	32.00	32.10	-10	17,313	-0.06%
2021/10/18	35	31.78	3	31.87	31.60	32	17,486	0.18%
2021/10/15	17	31.02	14	31.41	31.70	3	17,672	0.02%
2021/10/14	3	29.92	17	30.18	30.65	-14	17,911	-0.08%
2021/10/13	1	29.85	1.1	30.90	29.75	-0.1	18,245	0.00%
2021/10/12	1	30.85	0	0.00	30.50	1	18,708	0.01%
2021/10/08	3	31.42	0	0.00	31.40	3	18,897	0.02%
2021/10/07	2	31.90	6	31.60	31.75	-4	19,261	-0.02%
2021/10/06	7	30.89	2	31.60	30.85	5	19,944	0.03%
2021/10/05	6	31.00	2	31.05	31.20	4	21,018	0.02%
2021/10/04	8	31.05	4.1	31.37	30.60	3.9	21,183	0.02%
2021/10/01	11	31.62	7	31.42	31.00	4	21,362	0.02%
2021/09/30	20	32.35	25	32.24	32.45	-5	21,454	-0.02%
2021/09/29	24	33.19	4	33.04	32.70	20	21,726	0.09%
2021/09/28	22	34.58	22	34.47	34.40	0	22,125	0.00%
2021/09/27	3	35.10	13	34.79	35.15	-10	22,318	-0.04%
2021/09/24	7	33.59	5	33.77	33.60	2	22,235	0.01%
2021/09/23	6	33.78	5	33.77	33.65	1	22,170	0.00%
2021/09/22	3	33.33	3	33.87	33.80	0	22,122	0.00%
2021/09/17	3	34.13	0	0.00	34.15	3	22,064	0.01%
2021/09/16	10	34.21	0	0.00	34.05	10	22,044	0.05%
2021/09/15	3	33.82	13	34.57	34.60	-10	22,044	-0.05%
2021/09/14	12	34.47	2	34.50	34.25	10	22,006	0.05%
2021/09/13	2	35.73	1	35.45	35.00	1	21,963	0.00%
2021/09/10	6	35.08	5	35.05	35.05	1	21,796	0.00%
2021/09/09	25	34.81	11	35.05	35.10	14	21,640	0.06%
2021/09/08	7	35.78	33	35.73	35.80	-26	21,064	-0.12%
2021/09/07	49	34.85	17	34.89	34.50	32	20,233	0.16%
2021/09/06	30	35.55	38	35.83	35.70	-8	19,932	-0.04%
2021/09/03	10	35.02	8	34.81	34.60	2	19,723	0.01%
2021/09/02	54	34.97	22	34.80	35.05	32	19,553	0.16%
2021/09/01	12	35.41	12	35.42	35.05	0	19,291	0.00%
2021/08/31	2	34.30	4	34.63	34.90	-2	18,676	-0.01%
2021/08/30	0	0.00	3	34.30	34.95	-3	18,520	-0.02%
2021/08/27	6	33.91	9	34.09	34.20	-3	18,296	-0.02%
2021/08/26	1	33.40	17.1	33.66	33.95	-16.1	18,220	-0.09%
2021/08/25	5	33.71	2.1	33.80	33.30	3	18,089	0.02%
2021/08/24	20	32.18	3	32.43	32.10	17	17,832	0.10%
2021/08/23	0	0.00	0.1	31.90	32.00	-0.1	17,822	0.00%
2021/08/20	4	30.58	0.1	30.46	30.80	3.9	18,063	0.02%
2021/08/16	0	0.00	0.1	31.52	31.50	-0.1	17,755	0.00%
2021/08/13	2	31.80	1.1	31.63	30.90	0.9	17,571	0.01%
2021/08/12	10	32.14	0.1	32.15	32.25	9.9	17,435	0.06%
2021/08/11	2	31.45	12.1	31.62	31.50	-10.1	17,353	-0.06%
2021/08/10	11	33.27	1	33.40	32.70	10	17,194	0.06%
2021/08/09	1	33.80	4	33.45	32.90	-3	17,162	-0.02%
2021/08/06	11	34.11	1	35.10	34.20	10	16,985	0.06%
2021/08/05	3.9	34.95	5	35.11	35.35	-1.1	16,826	-0.01%
2021/08/04	3.1	35.05	32	35.13	35.20	-28.9	16,783	-0.17%
2021/08/03	38	35.36	45	35.63	35.25	-7	16,579	-0.04%
2021/08/02	19	33.59	5	33.24	33.95	14	15,619	0.09%
2021/07/30	20	32.46	6	32.57	31.90	14	15,409	0.09%
2021/07/29	1	33.90	23	33.44	33.20	-22	15,081	-0.15%
2021/07/28	16	32.36	13	32.53	33.10	3	14,744	0.02%
2021/07/27	67	35.87	27	35.61	34.50	40	14,372	0.28%
2021/07/26	16	36.02	22.2	36.62	36.85	-6.2	13,250	-0.05%
2021/07/23	23	33.70	32	33.78	33.50	-9	12,168	-0.07%
2021/07/22	19	32.34	22	32.39	32.25	-3	11,089	-0.03%
2021/07/21	14	32.01	19	31.95	31.80	-5	10,951	-0.05%
2021/07/20	9	31.93	11	31.65	31.60	-2	10,773	-0.02%
2021/07/19	32	32.67	7	32.69	32.85	25	10,488	0.24%
2021/07/16	11	33.45	10.1	32.97	33.50	0.9	10,219	0.01%
2021/07/15	3	31.82	6.1	31.63	32.20	-3.1	9,787	-0.03%
2021/07/14	6	31.33	12	31.24	31.85	-6	9,616	-0.06%
2021/07/13	43	31.64	21	31.22	30.60	22	9,333	0.24%
2021/07/12	38	31.75	56.3	31.65	32.70	-18.3	8,683	-0.21%
2021/07/09	17	29.43	6.2	29.14	29.75	10.8	7,700	0.14%
2021/07/08	15	29.39	4	29.44	29.15	11	7,673	0.14%
2021/07/07	1	28.75	4	28.63	28.65	-3	7,633	-0.04%
2021/07/06	13	29.12	5	28.83	28.70	8	7,628	0.10%
2021/07/05	9	28.72	55.1	28.83	29.60	-46.1	8,143	-0.57%
2021/07/02	11	27.26	7	27.16	27.10	4	8,141	0.05%
2021/07/01	0	0.00	15	26.40	26.85	-15	8,055	-0.19%
2021/06/29	0	0.00	3	25.62	25.55	-3	8,133	-0.04%
2021/06/28	1	25.80	9	25.52	25.80	-8	8,426	-0.09%
2021/06/25	2	25.45	0	0.00	25.30	2	8,628	0.02%
2021/06/24	4	24.93	4	25.08	25.15	0	8,691	0.00%
2021/06/23	6	26.11	9	26.08	26.45	-3	8,696	-0.03%
2021/06/22	13	25.78	0	0.00	25.75	13	9,034	0.14%
2021/06/21	3	25.75	0	0.00	25.80	3	9,128	0.03%
2021/06/18	1	25.80	1	26.00	25.55	0	9,212	0.00%
2021/06/17	0	0.00	40	25.60	25.75	-40	9,437	-0.42%
2021/06/16	0	0.00	4	25.58	25.55	-4	9,866	-0.04%
2021/06/15	3	25.10	11	25.20	25.30	-8	10,129	-0.08%
2021/06/11	68	25.33	40	25.60	25.25	28	10,181	0.28%
2021/06/10	21	27.50	13	27.21	27.60	8	9,897	0.08%
2021/06/09	0	0.00	1	27.15	27.10	-1	9,890	-0.01%
2021/06/07	1	26.50	0	0.00	26.90	1	10,093	0.01%
2021/06/04	10	26.88	0	0.00	26.90	10	10,082	0.10%
2021/06/03	5	27.16	1	27.25	26.80	4	10,107	0.04%
2021/06/02	10	27.35	2	27.05	27.20	8	10,094	0.08%
2021/05/31	1	26.80	0	0.00	26.90	1	10,033	0.01%
2021/05/28	7	27.15	184	26.50	27.15	-177	10,001	-1.77%	大賣/鉅額交易
2021/05/27	1	25.55	1	25.60	25.70	0	9,780	0.00%
2021/05/26	2	25.70	2	25.70	25.70	0	9,824	0.00%
2021/05/25	180	25.45	1	25.50	25.35	179	9,895	1.81%	大買/鉅額交易
2021/05/24	0	0.00	2	24.80	25.20	-2	10,065	-0.02%
2021/05/21	1	24.60	1	24.90	24.60	0	10,132	0.00%
2021/05/20	0	0.00	2	24.20	24.20	-2	10,250	-0.02%
2021/05/19	3	24.35	1	24.40	24.45	2	10,338	0.02%
2021/05/18	2	24.00	0	0.00	24.15	2	10,530	0.02%
2021/05/17	0	0.00	6	22.42	22.40	-6	10,595	-0.06%
2021/05/14	2	24.55	0	0.00	24.00	2	10,546	0.02%
2021/05/13	1	24.30	0	0.00	24.20	1	10,585	0.01%
2021/05/12	11	25.13	6	24.55	24.70	5	10,569	0.05%
2021/05/11	8	27.20	25	27.05	26.55	-17	10,587	-0.16%
2021/05/07	2	27.45	16	27.37	27.35	-14	10,485	-0.13%
2021/05/06	4	26.14	5	26.10	25.85	-1	10,462	-0.01%
2021/05/05	0	0.00	1	25.75	25.50	-1	10,442	-0.01%
2021/05/04	14	25.14	5	25.45	25.60	9	10,514	0.09%
2021/05/03	5	27.30	7	27.61	26.90	-2	10,491	-0.02%
2021/04/29	0	0.00	5	28.30	28.15	-5	10,423	-0.05%
2021/04/28	5	28.20	12	28.31	28.60	-7	10,438	-0.07%
2021/04/27	3	28.33	0	0.00	28.20	3	10,458	0.03%
2021/04/26	1	28.40	11	28.62	28.65	-10	10,405	-0.10%
2021/04/23	5	27.55	3.4	27.73	27.70	1.6	10,388	0.02%
2021/04/22	0	0.00	10	28.25	27.60	-10	10,447	-0.10%
2021/04/21	7	28.57	6.8	28.39	28.30	0.2	10,542	0.00%
2021/04/19	1	28.65	5.1	27.98	28.50	-4.1	10,572	-0.04%
2021/04/16	0	0.00	13	28.25	28.25	-13	10,665	-0.12%
2021/04/15	6	27.82	0	27.90	27.70	6	10,711	0.06%
2021/04/14	23.1	28.24	4	27.60	27.90	19.1	10,749	0.18%
2021/04/13	27	29.29	44	29.89	28.70	-17	10,927	-0.16%
2021/04/12	15	30.02	4	30.03	29.75	11	11,308	0.10%
2021/04/09	86	30.01	39	31.30	29.60	47	11,947	0.39%
2021/04/08	9	30.01	21.7	29.64	30.90	-12.7	12,027	-0.11%
2021/04/07	20	27.53	1.1	28.04	28.10	18.9	11,542	0.16%
2021/04/06	5	27.32	12	27.40	27.35	-7	11,432	-0.06%
2021/04/01	1	26.65	1	26.50	27.05	0	11,418	0.00%
2021/03/31	11	26.96	0	0.00	26.70	11	11,300	0.10%
2021/03/30	4	28.00	33	27.84	27.95	-29	11,016	-0.26%
2021/03/29	4	27.35	0	0.00	27.30	4	10,850	0.04%
2021/03/26	2	27.28	1	27.05	27.25	1	10,830	0.01%
2021/03/25	20	27.55	12.1	28.04	27.20	7.9	10,817	0.07%
2021/03/24	10	27.26	8	27.20	27.45	2	10,479	0.02%
2021/03/23	14	26.75	4	26.55	26.85	10	10,356	0.10%
2021/03/22	15	27.27	0	0.00	26.75	15	10,288	0.15%
2021/03/19	3	26.68	24	27.08	27.20	-21	10,123	-0.21%
2021/03/18	0	0.00	11	26.63	26.50	-11	9,739	-0.11%
2021/03/17	0	0.00	10	26.15	26.10	-10	9,588	-0.10%
2021/03/16	16	25.91	10	26.10	25.70	6	9,729	0.06%
2021/03/15	6.1	25.95	9.1	25.90	25.90	-3	9,881	-0.03%
2021/03/12	11	25.84	3	25.50	25.50	8	9,969	0.08%
2021/03/11	0	0.00	105.4	25.42	25.70	-105.4	9,966	-1.06%	大賣/鉅額交易
2021/03/10	0	0.00	2	24.55	24.60	-2	9,989	-0.02%
2021/03/09	1	23.90	2	24.15	24.55	-1	10,186	-0.01%
2021/03/08	10	24.53	0	0.00	24.35	10	10,719	0.09%
2021/03/04	0	0.00	2.4	25.14	24.95	-2.4	11,414	-0.02%
2021/03/03	51	24.52	0	0.00	24.95	51	11,482	0.44%
2021/03/02	63	24.77	11	24.60	24.60	52	11,645	0.45%
2021/02/26	0	0.00	1	25.15	25.30	-1	11,756	-0.01%
2021/02/25	9.1	25.32	5	25.25	25.25	4.1	11,837	0.03%
2021/02/24	15.1	25.83	13	26.38	25.40	2.1	11,988	0.02%
2021/02/23	3.2	25.99	0	0.00	26.35	3.2	11,981	0.03%
2021/02/22	6.2	25.63	4	25.84	26.15	2.2	12,074	0.02%
2021/02/19	18.5	25.66	11	25.70	25.70	7.5	12,055	0.06%
2021/02/18	14	26.25	5.2	26.89	26.25	8.8	12,131	0.07%
2021/02/17	0	0.00	2	26.00	26.05	-2	12,121	-0.02%
2021/02/05	0	0.00	3.2	25.62	25.60	-3.2	12,578	-0.03%
2021/02/04	10.1	25.90	0	0.00	25.95	10.1	12,680	0.08%
2021/01/29	10	25.00	1	25.15	25.15	9	14,806	0.06%
2021/01/28	0	0.00	16.2	25.28	25.15	-16.2	14,904	-0.11%
2021/01/27	0	0.00	1	24.70	24.85	-1	15,139	-0.01%
2021/01/26	1	24.95	3	25.35	24.80	-2	15,196	-0.01%
2021/01/25	2	24.90	15	24.00	24.85	-13	15,185	-0.09%
2021/01/22	11	23.37	18	23.55	23.95	-7	15,139	-0.05%
2021/01/21	15	23.35	0	0.00	23.35	15	15,182	0.10%
2021/01/18	1	23.70	0	0.00	23.75	1	15,108	0.01%
2021/01/15	9	24.31	17	24.07	24.05	-8	15,123	-0.05%
2021/01/14	0	0.00	102	24.85	24.80	-102	15,096	-0.68%	大賣/鉅額交易
2021/01/13	102	24.63	3.3	24.62	24.70	98.8	15,049	0.66%	大買/
2021/01/12	5	25.10	4	25.15	24.75	1	15,234	0.01%
2021/01/11	17	25.20	152	25.20	25.20	-135	15,393	-0.88%	大賣/鉅額交易
2021/01/08	30	24.05	32	23.90	23.90	-2	15,538	-0.01%
2021/01/07	75	24.32	47	24.28	24.30	28	15,576	0.18%
2021/01/06	103	25.24	21	24.40	24.45	82	15,510	0.53%	大買/
2021/01/05	23	25.98	2	26.10	25.75	21	15,273	0.14%
2021/01/04	55	28.23	2	28.20	27.80	53	14,962	0.35%
2020/12/31	16	27.33	22.6	27.55	27.50	-6.6	14,568	-0.05%
2020/12/29	0	0.00	3	25.85	25.90	-3	14,326	-0.02%
2020/12/28	0	0.00	2	26.05	26.10	-2	14,586	-0.01%
2020/12/25	0	0.00	1	25.40	25.40	-1	14,543	-0.01%
2020/12/23	0.4	25.40	2	25.40	25.45	-1.6	14,752	-0.01%
2020/12/22	0.1	24.95	1	24.95	24.65	-0.9	15,000	-0.01%
2020/12/18	0.1	25.20	3	25.25	25.25	-2.9	15,504	-0.02%
2020/12/17	5	25.70	0.2	25.70	25.75	4.8	15,653	0.03%
2020/12/16	0	0.00	5	26.00	25.70	-5	15,755	-0.03%
2020/12/15	3.3	25.71	0	0.00	25.30	3.3	15,938	0.02%
2020/12/11	11	25.45	0	0.00	25.35	11	17,086	0.06%
2020/12/10	5	26.50	0	0.00	26.20	5	17,026	0.03%
2020/12/09	1	26.60	10	26.77	26.80	-9	16,917	-0.05%
2020/12/08	7	26.19	21	26.45	26.30	-14	16,901	-0.08%
2020/12/07	0	0.00	3	26.05	25.75	-3	17,114	-0.02%
2020/12/04	1	25.85	1	26.00	25.65	0	17,178	0.00%
2020/12/03	26	25.83	7	26.01	25.90	19	17,163	0.11%
2020/12/02	39	26.01	22	25.92	25.90	17	17,221	0.10%
2020/12/01	2	26.20	12	27.39	27.40	-10	16,952	-0.06%
2020/11/30	7	26.64	7	26.34	26.45	0	16,989	0.00%
2020/11/27	0	0.00	9	25.82	26.00	-9	16,838	-0.05%
2020/11/26	2	25.95	0	0.00	25.95	2	16,774	0.01%
2020/11/25	4	26.00	1	26.00	25.90	3	16,702	0.02%
2020/11/23	2	26.00	21	25.93	25.90	-19	16,634	-0.11%
2020/11/20	7	25.72	7	25.84	25.90	0	16,545	0.00%
2020/11/19	30	25.73	20	25.65	25.60	10	16,404	0.06%
2020/11/18	0	0.00	15	25.55	25.55	-15	16,242	-0.09%
2020/11/17	10	25.75	1	25.55	25.50	9	16,190	0.06%
2020/11/16	10	25.48	13	25.43	25.40	-3	16,241	-0.02%
2020/11/13	16	25.93	21.4	25.43	25.40	-5.4	16,136	-0.03%
2020/11/12	5.3	25.40	0	0.00	25.55	5.3	15,588	0.03%
2020/11/11	4	25.36	4	25.38	25.80	0	15,443	0.00%
2020/11/10	1	25.55	41	25.44	25.65	-40	15,136	-0.26%
2020/11/09	6	25.37	127.6	25.36	25.45	-121.6	14,738	-0.83%	大賣/鉅額交易
2020/11/06	53	24.25	5	24.15	24.05	48	13,787	0.35%
2020/11/05	16	23.86	0	0.00	23.80	16	13,374	0.12%
2020/11/04	1	24.00	42	24.10	24.15	-41	13,225	-0.31%
2020/11/03	0	0.00	0.2	22.95	23.00	-0.2	12,940	0.00%
2020/10/30	2	22.50	0	0.00	22.50	2	12,787	0.02%
2020/10/27	1.2	23.73	0	0.00	23.70	1.2	12,616	0.01%
2020/10/26	0	0.00	10	23.83	23.80	-10	12,579	-0.08%
2020/10/23	3	23.88	0	0.00	23.90	3	12,499	0.02%
2020/10/22	13	23.66	2	23.80	23.70	11	12,426	0.09%
2020/10/21	15	24.16	1	24.00	23.95	14	12,368	0.11%
2020/10/20	27	24.23	11	24.24	24.25	16	12,191	0.13%
2020/10/19	11.1	23.93	7	23.74	23.70	4.1	11,909	0.03%
2020/10/16	49	23.71	12	23.56	23.75	37	11,684	0.32%
2020/10/15	4	23.21	14.8	23.07	23.25	-10.8	11,341	-0.10%
2020/10/14	6	23.32	11	23.20	23.15	-5	11,182	-0.04%
2020/10/13	9	23.22	0	0.00	23.25	9	11,078	0.08%
2020/10/12	9	23.42	4	23.35	23.15	5	10,932	0.05%
2020/10/08	23	24.29	0	0.00	24.10	23	10,798	0.21%
2020/10/07	26	24.56	10	24.77	24.90	16	10,403	0.15%
2020/10/06	16	24.26	5	24.11	24.30	11	9,940	0.11%
2020/10/05	12	23.72	23	24.07	23.85	-11	9,677	-0.11%
2020/09/29	2	23.13	1	22.95	22.90	1	9,299	0.01%
2020/09/28	10	22.90	13	22.74	22.80	-3	9,225	-0.03%
2020/09/25	15	21.79	1	22.25	22.10	14	9,048	0.15%
2020/09/24	1	23.65	0	0.00	23.35	1	8,732	0.01%
2020/09/23	2	23.68	17	23.64	23.90	-15	8,482	-0.18%
2020/09/21	9	23.06	0	0.00	22.95	9	7,808	0.12%
2020/09/18	28	23.98	0	0.00	23.70	28	7,652	0.37%
2020/09/17	21	24.39	24	24.74	24.45	-3	7,420	-0.04%
2020/09/16	14	24.18	11	23.98	24.90	3	6,735	0.04%
2020/09/15	0	0.00	1	23.55	23.50	-1	6,104	-0.02%
2020/09/14	2	22.70	1	23.10	23.00	1	6,058	0.02%
2020/09/11	5	23.73	3	24.08	23.25	2	6,000	0.03%
2020/09/10	6	23.98	6	24.24	23.90	0	5,929	0.00%
2020/09/09	4	23.60	3	23.77	24.60	1	5,562	0.02%
2020/09/08	2	23.40	2	23.95	23.90	0	5,395	0.00%
2020/09/07	5	23.55	6	24.08	23.80	-1	5,279	-0.02%
2020/09/04	0	0.00	12	23.35	23.80	-12	5,070	-0.24%
2020/09/03	3	23.00	24	23.11	23.90	-21	4,904	-0.43%
2020/09/02	7	21.39	16	21.59	22.00	-9	4,534	-0.20%
2020/09/01	2	20.98	0	0.00	21.00	2	4,361	0.05%
2020/08/31	9	21.42	1	22.15	21.35	8	4,373	0.18%
2020/08/28	3	21.72	10	21.83	21.85	-7	4,302	-0.16%
2020/08/27	2	21.00	1	21.35	21.00	1	4,095	0.02%
2020/08/26	9	21.13	1	21.80	21.05	8	4,081	0.20%
2020/08/25	0	0.00	8	20.94	21.00	-8	3,940	-0.20%
2020/08/21	5	20.38	4	20.55	20.70	1	3,915	0.03%
2020/08/20	4	19.95	4	20.24	20.00	0	3,870	0.00%
2020/08/19	4	20.73	5	20.96	20.55	-1	3,703	-0.03%
2020/08/18	1	20.45	0	0.00	20.45	1	3,733	0.03%
2020/08/17	3	20.78	1	21.15	20.75	2	3,760	0.05%
2020/08/14	0	0.00	1	20.70	20.70	-1	3,770	-0.03%
2020/08/13	1	20.70	5	21.30	20.45	-4	3,770	-0.11%
2020/08/12	5	20.90	6	21.17	21.35	-1	3,641	-0.03%
2020/08/10	1	20.55	8.4	20.80	20.55	-7.4	3,457	-0.21%
2020/08/05	0.3	20.20	0	0.00	20.30	0.3	3,367	0.01%
2020/07/22	0	0.00	6	20.18	20.15	-6	3,287	-0.18%
2020/07/21	10	19.90	0	0.00	19.80	10	3,277	0.31%
2020/07/20	0	0.00	1	19.50	19.50	-1	3,290	-0.03%
2020/07/15	15	20.18	11	19.98	20.00	4	3,286	0.12%
2020/07/13	8	20.45	12	20.85	20.30	-4	3,099	-0.13%
2020/07/10	5	20.55	1	20.60	20.70	4	3,026	0.13%
2020/07/09	0	0.00	5	21.05	21.00	-5	3,015	-0.17%
2020/07/03	2	20.65	1	20.65	20.65	1	2,938	0.03%
2020/07/02	5	20.65	0	0.00	20.65	5	2,945	0.17%
2020/06/30	0	0.00	2	20.28	20.50	-2	2,937	-0.07%
2020/06/24	0	0.00	10	20.05	20.15	-10	2,910	-0.34%
2020/06/23	0	0.00	1	20.10	20.10	-1	2,902	-0.03%
2020/06/19	10	20.18	2	20.35	19.80	8	2,896	0.28%
2020/06/18	5	20.20	8	20.17	20.25	-3	2,864	-0.10%
2020/06/17	4	19.69	0	0.00	20.00	4	2,800	0.14%
2020/06/12	1	20.85	0	0.00	20.95	1	2,705	0.04%
2020/06/10	1	22.05	3	21.78	21.70	-2	2,663	-0.08%
2020/06/09	2	21.20	0	0.00	21.00	2	2,574	0.08%
2020/06/08	1	21.55	0	0.00	21.55	1	2,575	0.04%
2020/06/05	0	0.00	6	22.50	22.10	-6	2,517	-0.24%
2020/06/03	3	21.65	0	0.00	21.60	3	2,464	0.12%
2020/06/02	0	0.00	11	21.55	21.45	-11	2,420	-0.45%
2020/06/01	0	0.00	1	21.25	21.35	-1	2,400	-0.04%
2020/05/29	6	21.38	0	0.00	21.15	6	2,385	0.25%
2020/05/28	2	21.10	2	21.40	21.35	0	2,354	0.00%
2020/05/27	7	21.22	0	0.00	21.05	7	2,351	0.30%
2020/05/26	1	21.50	4	21.40	21.40	-3	2,379	-0.13%
2020/05/25	8	21.88	2	21.48	22.10	6	2,320	0.26%
2020/05/22	10	21.35	11	21.46	21.00	-1	2,187	-0.05%
2020/05/21	1	21.40	6	21.20	21.15	-5	2,142	-0.23%
2020/05/19	1	20.65	0	0.00	20.70	1	2,108	0.05%
2020/05/18	5	20.60	2	20.80	20.55	3	2,107	0.14%
2020/05/15	5	21.07	1	20.60	20.60	4	2,104	0.19%
2020/05/14	0	0.00	10	21.25	21.40	-10	2,064	-0.48%
2020/05/12	0	0.00	50	21.80	21.95	-50	2,090	-2.39%
2020/05/07	7	21.84	0	0.00	21.95	7	2,126	0.33%
2020/05/06	21	22.11	0	0.00	21.95	21	2,138	0.98%
2020/05/05	15	21.49	4	21.60	21.65	11	2,093	0.53%
2020/05/04	21	20.90	0	0.00	21.35	21	2,124	0.99%
2020/04/30	2	21.45	2	21.70	21.55	0	2,151	0.00%
2020/04/29	7	21.46	5	21.67	21.30	2	2,186	0.09%
2020/04/28	12	21.11	0.2	21.05	21.10	11.8	2,221	0.53%
2020/04/27	3	21.20	0	0.00	21.20	3	2,280	0.13%
2020/04/24	4	21.25	4	21.25	21.10	0	2,283	0.00%
2020/04/23	0	0.00	1	20.90	21.10	-1	2,272	-0.04%
2020/04/17	2	20.60	7	20.34	20.00	-5	2,265	-0.22%
2020/04/16	1	20.15	0	0.00	20.40	1	2,272	0.04%
2020/04/15	4	20.45	0	0.00	20.50	4	2,290	0.17%
2020/04/09	2	19.55	2	19.30	19.35	0	2,378	0.00%
2020/03/31	0	0.00	2	17.80	17.85	-2	2,461	-0.08%
2020/03/30	0	0.00	1	17.70	17.70	-1	2,459	-0.04%
2020/03/27	0	0.00	1	18.10	17.70	-1	2,498	-0.04%
2020/03/26	1	17.80	0	0.00	17.95	1	2,495	0.04%
2020/03/23	0	0.00	11	15.20	15.80	-11	2,618	-0.42%
2020/03/20	0	0.00	1	15.45	15.45	-1	2,736	-0.04%
2020/03/19	1	14.85	0	0.00	14.05	1	2,891	0.03%
2020/03/18	0	0.00	1	16.10	15.55	-1	2,878	-0.03%
2020/03/17	2	15.65	0	0.00	16.05	2	2,928	0.07%
2020/03/16	5	17.07	4	17.63	16.85	1	2,923	0.03%
2020/03/13	3	17.55	0	0.00	17.55	3	2,944	0.10%
2020/03/12	0	0.00	9	19.27	19.00	-9	2,900	-0.31%
2020/03/10	0.4	21.45	0	0.00	21.55	0.4	2,924	0.01%
2020/03/06	0	0.00	1	22.70	22.90	-1	2,952	-0.03%
2020/03/05	0	0.00	1	23.05	22.90	-1	2,981	-0.03%
2020/03/03	0	0.00	6	22.82	22.65	-6	3,020	-0.20%
2020/03/02	1	22.50	0	0.00	22.20	1	3,025	0.03%
2020/02/27	2	22.75	1	22.75	22.55	1	3,040	0.03%
2020/02/26	1	23.10	0	0.00	23.30	1	3,009	0.03%
2020/02/25	0	0.00	6	22.92	23.15	-6	3,021	-0.20%
2020/02/24	3	23.25	0	0.00	23.15	3	3,028	0.10%
2020/02/19	7	23.80	0	0.00	23.80	7	3,057	0.23%
2020/02/18	5	23.70	10	23.70	23.80	-5	3,088	-0.16%
2020/02/17	13	23.74	3	23.70	23.85	10	3,186	0.31%
2020/02/10	1.2	22.71	3	22.88	22.75	-1.9	3,128	-0.06%
2020/02/06	0.2	22.90	1	22.70	22.90	-0.9	3,109	-0.03%
2020/02/05	0	0.00	0.2	22.55	22.55	-0.2	3,090	-0.01%
2020/01/31	3	22.60	0	0.00	22.30	3	3,243	0.09%
2020/01/30	1	22.90	1	22.65	22.65	0	3,218	0.00%
2020/01/20	0	0.00	4	25.00	25.15	-4	3,198	-0.13%
2020/01/16	1	25.00	0	0.00	25.05	1	3,256	0.03%
2020/01/14	1	24.90	3	25.00	24.90	-2	3,399	-0.06%
2020/01/13	2	24.55	0	0.00	24.75	2	3,387	0.06%
2020/01/10	1	24.40	0	0.00	24.45	1	3,400	0.03%
2020/01/08	0	0.00	1	24.45	24.10	-1	3,403	-0.03%
2020/01/07	3	24.55	0	0.00	24.70	3	3,409	0.09%
2020/01/06	1	24.90	0	0.00	24.95	1	3,376	0.03%
2020/01/03	4	25.55	0	0.00	25.35	4	3,384	0.12%
2020/01/02	2	25.73	2	25.95	25.95	0	3,372	0.00%
2019/12/31	1.2	25.57	0	0.00	25.75	1.2	3,367	0.04%
2019/12/30	1	25.55	2	25.70	25.70	-1	3,381	-0.03%
2019/12/27	2	26.20	1	26.10	26.00	1	3,370	0.03%
2019/12/26	10	26.40	3	26.55	26.40	7	3,348	0.21%
2019/12/25	0	0.00	7	26.26	26.30	-7	3,349	-0.21%
2019/12/24	7	26.06	5	26.10	25.90	2	3,364	0.06%
2019/12/23	0.3	26.30	0	0.00	26.35	0.3	3,361	0.01%
2019/12/20	5	26.85	0	0.00	26.70	5	3,396	0.15%
2019/12/19	31	27.19	411	27.18	27.10	-380	3,418	-11.12%	大賣/鉅額交易
2019/12/18	417	27.09	12	27.11	27.15	405	3,484	11.62%	大買/鉅額交易
2019/12/17	6	26.82	7	27.19	27.15	-1	3,500	-0.03%
2019/12/16	1	27.05	10.2	27.10	27.65	-9.2	3,427	-0.27%
2019/12/12	7	26.61	10.3	26.74	26.45	-3.3	3,450	-0.09%
2019/12/11	0	0.00	0.5	26.15	26.25	-0.5	3,535	-0.01%
2019/12/10	0	0.00	2	26.10	26.25	-2	3,828	-0.05%
2019/12/09	0	0.00	42	26.20	26.20	-42	4,135	-1.02%
2019/12/06	4	26.38	1	26.35	26.30	3	4,241	0.07%
2019/12/05	0	0.00	2	25.75	25.90	-2	4,252	-0.05%
2019/12/04	2	25.70	14	25.80	25.70	-12	4,332	-0.28%
2019/12/02	0	0.00	4	25.46	25.35	-4	4,352	-0.09%
2019/11/28	0	0.00	1	25.75	25.65	-1	4,393	-0.02%
2019/11/27	6	25.48	0	0.00	25.50	6	4,459	0.13%
2019/11/26	0	0.00	2	25.65	25.35	-2	4,458	-0.04%
2019/11/25	0	0.00	1	25.45	25.35	-1	4,449	-0.02%
2019/11/22	2	25.25	0	0.00	24.90	2	4,501	0.04%
2019/11/19	0	0.00	1	25.35	25.35	-1	4,502	-0.02%
2019/11/18	0	0.00	1	24.90	25.25	-1	4,471	-0.02%
2019/11/15	1	24.70	3	24.63	24.90	-2	4,498	-0.04%
2019/11/14	8	25.03	6	25.00	25.10	2	4,488	0.04%
2019/11/07	0	0.00	2	25.15	24.80	-2	4,542	-0.04%
2019/11/04	1	25.70	0	0.00	25.75	1	4,676	0.02%
2019/10/31	11.9	26.30	0	0.00	25.80	11.9	5,057	0.24%
2019/10/30	5	26.40	11.3	26.89	26.10	-6.3	5,079	-0.12%
2019/10/29	0	0.00	2	25.55	25.55	-2	4,950	-0.04%
2019/10/25	0.2	25.35	0	0.00	25.45	0.2	4,963	0.00%
2019/10/23	10	25.65	2	25.65	25.65	8	5,063	0.16%
2019/10/22	1	25.00	2	25.10	24.85	-1	4,964	-0.02%
2019/10/21	1	24.70	0	0.00	24.80	1	5,117	0.02%
2019/10/17	0.2	24.85	0	0.00	24.85	0.2	5,167	0.00%
2019/10/15	0	0.00	6	25.01	25.20	-6	5,367	-0.11%
2019/10/14	1.2	24.40	0	0.00	24.45	1.2	5,389	0.02%
2019/10/08	0	0.00	0.6	24.60	24.60	-0.6	5,728	-0.01%
2019/10/04	1	25.20	0	0.00	25.20	1	5,842	0.02%
2019/10/03	0	0.00	2.4	24.96	25.10	-2.4	5,845	-0.04%
2019/10/01	2	25.55	0	0.00	25.40	2	5,859	0.03%
2019/09/27	0.2	25.10	0	0.00	25.10	0.2	5,829	0.00%
2019/09/26	0	0.00	1	25.70	25.45	-1	5,832	-0.02%
2019/09/25	1	25.40	0	0.00	25.45	1	5,849	0.02%
2019/09/23	1.2	26.54	3.4	26.35	26.60	-2.2	5,813	-0.04%
2019/09/10	0	0.00	10	23.25	22.90	-10	5,691	-0.18%
2019/09/09	1	23.30	1	23.55	23.35	0	5,616	0.00%
2019/09/06	1	23.35	2	23.40	23.20	-1	5,552	-0.02%
2019/09/05	4	23.75	50	23.70	23.50	-46	5,488	-0.84%
2019/09/04	1	24.10	4.1	24.37	24.20	-3.1	5,345	-0.06%
2019/09/03	51	24.51	1	25.00	24.40	50	5,211	0.96%
2019/09/02	9	23.84	1	23.80	23.95	8	4,909	0.16%
2019/08/30	3	23.47	1	23.25	23.15	2	4,555	0.04%
2019/08/28	0	0.00	2	23.45	23.55	-2	4,331	-0.05%
2019/08/27	0	0.00	4	23.05	23.20	-4	4,238	-0.09%
2019/08/16	2	22.25	5	22.22	22.50	-3	4,026	-0.07%
2019/08/15	1	21.30	1	21.65	21.65	0	3,967	0.00%
2019/08/14	1	21.75	2	21.98	21.75	-1	3,960	-0.03%
2019/08/12	0	0.00	2	21.65	21.80	-2	3,959	-0.05%
2019/08/07	2	21.45	10	22.00	21.40	-8	3,912	-0.20%
2019/08/02	0	0.00	1	21.95	22.05	-1	3,940	-0.03%
2019/08/01	10	22.54	9	22.30	22.55	1	3,984	0.03%
2019/07/31	9	21.88	8	21.99	22.30	1	3,992	0.03%
2019/07/30	8	22.50	1	22.15	22.25	7	3,983	0.18%
2019/07/29	2	23.40	1	23.70	23.40	1	3,941	0.03%
2019/07/25	2	23.75	2.2	23.65	23.65	-0.2	3,956	-0.01%
2019/07/24	6	23.77	9	23.61	24.25	-3	3,865	-0.08%
2019/07/23	1	23.05	4	23.21	22.95	-3	3,774	-0.08%
2019/07/22	11	22.99	4	23.16	22.90	7	3,960	0.18%
2019/07/19	1	23.00	0	0.00	22.95	1	4,039	0.02%
2019/07/18	1	23.05	2	23.25	22.95	-1	4,600	-0.02%
2019/07/17	5	23.49	0	0.00	23.40	5	4,688	0.11%
2019/07/16	3	23.68	2	23.75	23.70	1	4,783	0.02%
2019/07/12	1	23.75	2	24.03	23.45	-1	4,794	-0.02%
2019/07/11	0	0.00	3	23.30	23.20	-3	4,648	-0.06%
2019/07/10	1	23.00	7	23.08	23.15	-6	4,748	-0.13%
2019/07/09	18	23.04	18	22.97	22.85	0	4,746	0.00%
2019/07/08	8	23.54	6	23.58	23.35	2	4,700	0.04%
2019/07/05	1	23.05	0	0.00	23.00	1	4,630	0.02%
2019/07/04	2	22.90	2	22.85	23.05	0	4,676	0.00%
2019/07/03	7	22.71	5	22.97	22.90	2	4,666	0.04%
2019/07/02	0	0.00	10	22.13	21.75	-10	4,575	-0.22%
2019/07/01	0	0.00	7	21.32	21.40	-7	4,704	-0.15%
2019/06/28	2	21.10	5	21.00	21.10	-3	4,706	-0.06%
2019/06/27	0	0.00	1	21.05	21.05	-1	4,786	-0.02%
2019/06/26	0	0.00	1	20.80	20.80	-1	4,809	-0.02%
2019/06/25	2	21.05	2	20.85	20.85	0	4,893	0.00%
2019/06/24	0	0.00	2	21.20	21.20	-2	4,932	-0.04%
2019/06/21	13	21.63	0	0.00	21.00	13	5,019	0.26%
2019/06/20	10	21.13	9	21.42	21.50	1	5,111	0.02%
2019/06/19	1	20.65	2	20.75	20.75	-1	5,264	-0.02%
2019/06/18	1	20.40	0	0.00	20.35	1	5,542	0.02%
2019/06/13	0	0.00	1	21.35	21.05	-1	7,389	-0.01%
2019/06/10	0	0.00	4	21.00	21.00	-4	8,469	-0.05%
2019/06/06	0	0.00	1	20.55	20.40	-1	8,621	-0.01%
2019/06/05	0	0.00	1	20.60	20.40	-1	8,808	-0.01%
2019/06/03	1	20.35	2	20.40	20.35	-1	9,770	-0.01%
2019/05/31	1	20.90	0	0.00	20.85	1	10,108	0.01%
2019/05/30	0	0.00	3	20.45	20.65	-3	10,178	-0.03%
2019/05/29	1	20.25	2.7	20.24	20.20	-1.7	10,199	-0.02%
2019/05/28	0	0.00	1	20.50	20.60	-1	10,248	-0.01%
2019/05/24	0	0.00	5	20.25	20.00	-5	10,419	-0.05%
2019/05/23	6	20.00	0	0.00	19.90	6	10,535	0.06%
2019/05/21	0	0.00	1	20.85	20.75	-1	10,665	-0.01%
2019/05/20	1	21.00	0	0.00	20.50	1	10,844	0.01%
2019/05/17	0	0.00	1	21.40	20.80	-1	10,943	-0.01%
2019/05/16	1	21.25	0	0.00	21.10	1	10,957	0.01%
2019/05/15	0	0.00	2	21.25	21.45	-2	11,036	-0.02%
2019/05/14	6	20.83	8	20.97	21.05	-2	11,076	-0.02%
2019/05/13	2	21.13	1	21.70	20.70	1	11,118	0.01%
2019/05/10	2	21.40	7	21.50	21.50	-5	11,146	-0.04%
2019/05/09	2	21.70	1	21.90	21.70	1	11,106	0.01%
2019/05/08	3	22.35	0	0.00	22.20	3	11,032	0.03%
2019/05/07	3	22.80	8	22.56	22.90	-5	11,004	-0.05%
2019/05/06	7	22.16	1	22.40	22.10	6	10,964	0.05%
2019/05/03	5	22.95	5	23.15	23.15	0	10,897	0.00%
2019/05/02	1	23.15	1	23.25	23.10	0	10,856	0.00%
2019/04/29	1	22.75	9	22.46	22.65	-8	10,834	-0.07%
2019/04/26	54	23.67	16	23.72	23.45	38	10,683	0.36%
2019/04/25	6	25.29	2	25.20	25.30	4	10,454	0.04%
2019/04/24	11	26.44	48	26.57	25.85	-37	10,328	-0.36%
2019/04/23	3	24.38	3	24.65	25.15	0	9,749	0.00%
2019/04/22	10	24.54	11	24.73	24.60	-1	9,625	-0.01%
2019/04/19	2	24.10	17	23.84	24.10	-15	9,488	-0.16%
2019/04/18	3	23.63	0	0.00	23.20	3	9,596	0.03%
2019/04/17	12	23.64	2	23.85	23.60	10	9,701	0.10%
2019/04/16	1	23.80	12	24.03	23.85	-11	9,671	-0.11%
2019/04/15	5	23.25	0.6	23.25	23.35	4.4	9,544	0.05%
2019/04/12	7	23.39	5	23.15	23.15	2	9,542	0.02%
2019/04/11	13	23.49	4.2	23.71	23.35	8.8	9,531	0.09%
2019/04/10	10	23.40	34	23.79	23.95	-24	9,526	-0.25%
2019/04/09	1	23.50	0	0.00	23.30	1	9,579	0.01%
2019/04/08	9	23.79	5	23.70	23.70	4	9,531	0.04%
2019/04/03	3	24.35	34.6	24.61	24.35	-31.6	9,454	-0.33%
2019/04/02	11	24.09	1	24.25	24.10	10	9,268	0.11%
2019/04/01	11	24.05	22	23.96	23.85	-11	9,195	-0.12%
2019/03/29	0	0.00	1	23.75	23.75	-1	9,083	-0.01%
2019/03/28	0	0.00	5	23.10	23.70	-5	9,061	-0.06%
2019/03/27	3	23.68	2	23.70	23.70	1	9,009	0.01%
2019/03/26	5	23.68	10	23.60	23.55	-5	9,030	-0.06%
2019/03/25	12	23.45	5	23.15	23.70	7	8,942	0.08%
2019/03/22	18	23.54	6	23.14	23.10	12	8,807	0.14%
2019/03/21	5	23.82	2	24.00	24.00	3	8,612	0.03%
2019/03/20	2	24.85	19.6	24.91	24.55	-17.6	8,364	-0.21%
2019/03/19	14	24.21	8	24.33	24.70	6	8,141	0.07%
2019/03/18	39	24.23	50	24.18	24.75	-11	7,746	-0.14%
2019/03/15	2	22.90	137	22.26	23.25	-135	6,665	-2.03%	大賣/鉅額交易
2019/03/14	17	21.31	17	21.12	21.15	0	5,864	0.00%
2019/03/13	120	21.45	14	21.36	21.30	106	5,798	1.83%	大買/鉅額交易
2019/03/12	3	20.82	16	20.90	21.00	-13	5,685	-0.23%
2019/03/11	7	20.24	150	20.10	20.25	-143	5,692	-2.51%	大賣/鉅額交易
2019/03/08	17	20.95	2	21.25	20.85	15	5,653	0.27%
2019/03/07	176	22.93	9	21.33	21.20	167	5,612	2.98%	大買/鉅額交易
2019/03/06	8	20.83	13	21.26	21.65	-5	4,922	-0.10%
2019/03/05	0	0.00	6	20.62	20.75	-6	4,628	-0.13%
2019/02/27	0	0.00	4	20.25	20.30	-4	4,625	-0.09%
2019/02/25	8	20.33	5	20.30	20.30	3	4,583	0.07%
2019/02/22	5	20.75	0	0.00	20.70	5	4,533	0.11%
2019/02/20	2	20.45	7	20.03	20.60	-5	4,389	-0.11%
2019/02/19	5	20.42	6	20.31	20.40	-1	4,310	-0.02%
2019/02/18	0	0.00	12	19.72	19.85	-12	4,147	-0.29%
2019/02/15	1	19.15	1	19.20	19.10	0	4,130	0.00%
2019/02/14	2	19.70	18	19.36	19.30	-16	4,159	-0.38%
2019/02/13	6	19.06	9	19.08	19.05	-3	4,085	-0.07%
2019/02/12	5	19.10	11	19.06	19.15	-6	4,062	-0.15%
2019/02/11	0	0.00	11	18.62	18.75	-11	4,007	-0.27%
2019/01/28	0	0.00	2	18.45	18.40	-2	4,007	-0.05%
2019/01/24	4	18.34	5	18.59	18.30	-1	4,161	-0.02%
2019/01/21	0	0.00	4	18.38	18.70	-4	4,434	-0.09%
2019/01/17	2	18.13	0	0.00	18.00	2	4,714	0.04%
2019/01/16	0	0.00	2	18.38	18.25	-2	4,755	-0.04%
2019/01/15	3	18.05	1	18.20	18.05	2	4,788	0.04%
2019/01/14	4	18.06	0	0.00	18.05	4	4,824	0.08%
2019/01/11	6	18.35	2	18.40	18.30	4	4,949	0.08%
2019/01/10	15	18.75	5	18.67	18.35	10	4,959	0.20%
2019/01/09	4	18.49	1	18.75	18.85	3	4,820	0.06%
2019/01/04	0.2	17.60	0	0.00	17.50	0.2	5,057	0.00%
2019/01/03	1	17.90	0	0.00	17.80	1	5,137	0.02%
2019/01/02	5	17.80	7	18.26	18.25	-2	5,324	-0.04%
2018/12/28	65	18.39	3	18.42	18.15	62	5,291	1.17%
2018/12/27	6	17.85	11	17.86	18.00	-5	5,234	-0.10%
2018/12/26	17	17.84	23	17.74	17.70	-6	5,199	-0.12%
2018/12/25	6	17.15	0	0.00	17.10	6	5,212	0.12%
2018/12/24	1	17.60	3	17.62	17.60	-2	5,264	-0.04%
2018/12/22	1	17.50	0	0.00	17.45	1	5,308	0.02%
2018/12/21	7	17.57	5	17.60	17.60	2	5,425	0.04%
2018/12/20	1	17.85	5	17.70	17.70	-4	5,493	-0.07%
2018/12/19	25	18.30	6	18.32	18.25	19	5,627	0.34%
2018/12/17	5	18.10	0	0.00	18.15	5	5,727	0.09%
2018/12/14	3	18.25	2	18.20	18.15	1	5,789	0.02%
2018/12/13	2	18.48	0	0.00	18.45	2	5,866	0.03%
2018/12/12	9	18.17	21	18.50	18.95	-12	5,877	-0.20%
2018/12/10	0	0.00	10	17.35	17.50	-10	5,967	-0.17%
2018/12/06	1	18.10	0	0.00	17.60	1	6,141	0.02%
2018/12/05	13	18.62	1	18.45	18.45	12	6,429	0.19%
2018/12/04	33	19.55	31	19.63	19.05	2	6,520	0.03%
2018/12/03	45	19.28	1	19.40	19.30	44	6,460	0.68%
2018/11/30	1	18.30	3	18.47	18.65	-2	6,410	-0.03%
2018/11/29	2	18.00	4	18.15	18.05	-2	6,318	-0.03%
2018/11/28	0	0.00	14	17.60	17.85	-14	6,290	-0.22%
2018/11/27	7	17.56	0	0.00	17.60	7	6,276	0.11%
2018/11/26	0	0.00	2	17.25	17.45	-2	6,243	-0.03%
2018/11/23	0	0.00	5	16.85	16.95	-5	6,268	-0.08%
2018/11/22	10	17.75	6	17.38	17.25	4	6,360	0.06%
2018/11/21	0	0.00	1	17.10	17.30	-1	6,442	-0.02%
2018/11/20	5	17.35	0	0.00	17.05	5	6,458	0.08%
2018/11/19	0	0.00	3	17.10	17.30	-3	6,494	-0.05%
2018/11/16	9	17.31	0	0.00	16.95	9	6,486	0.14%
2018/11/14	0	0.00	4	17.10	17.00	-4	6,473	-0.06%
2018/11/13	2	16.70	0	0.00	16.70	2	6,541	0.03%
2018/11/09	0	0.00	1	16.65	16.90	-1	6,873	-0.01%
2018/11/07	1	16.40	3	16.60	16.75	-2	7,063	-0.03%
2018/11/06	0	0.00	1	16.70	16.30	-1	7,272	-0.01%
2018/11/05	2	16.50	10	16.40	16.50	-8	7,416	-0.11%
2018/11/02	7	16.51	0	0.00	16.35	7	7,498	0.09%
2018/11/01	0	0.00	1	16.40	16.40	-1	7,540	-0.01%
2018/10/29	0	0.00	20	15.35	15.35	-20	7,595	-0.26%
2018/10/26	1	15.70	0	0.00	15.60	1	7,951	0.01%
2018/10/25	0	0.00	8	14.48	14.40	-8	7,877	-0.10%
2018/10/24	1	15.60	0	0.00	15.60	1	7,892	0.01%
2018/10/23	0	0.00	2	16.05	15.90	-2	8,105	-0.02%
2018/10/19	13	16.08	6	15.88	16.35	7	8,881	0.08%
2018/10/18	1	16.20	0	0.00	16.35	1	8,793	0.01%
2018/10/17	2	16.60	0	0.00	16.35	2	8,833	0.02%
2018/10/12	1	16.00	2	16.85	16.90	-1	9,365	-0.01%
2018/10/11	3	17.15	2	17.30	17.10	1	9,529	0.01%
2018/10/09	6	19.86	5	18.70	19.00	1	9,615	0.01%
2018/10/08	6	20.97	5	20.75	20.75	1	9,751	0.01%
2018/10/05	2	21.25	0	0.00	20.85	2	10,078	0.02%
2018/10/03	3	22.65	2	22.90	22.30	1	10,566	0.01%
2018/10/02	11	22.46	6	22.39	22.35	5	10,690	0.05%
2018/10/01	10	22.85	5	23.00	23.00	5	10,939	0.05%
2018/09/28	21	22.86	0	0.00	22.80	21	11,295	0.19%
2018/09/27	5	22.60	6	22.58	22.65	-1	11,474	-0.01%
2018/09/26	14	22.59	12	22.73	22.40	2	11,747	0.02%
2018/09/25	4	21.76	9	21.89	22.40	-5	11,930	-0.04%
2018/09/21	5	21.20	6	21.33	21.35	-1	12,137	-0.01%
2018/09/20	8	21.13	1	20.95	21.00	7	12,721	0.06%
2018/09/19	2	21.73	3	21.75	21.70	-1	12,984	-0.01%
2018/09/18	6	21.47	6	21.19	21.25	0	13,358	0.00%
2018/09/17	5	21.25	5	21.15	21.30	0	13,956	0.00%
2018/09/14	0	0.00	5	21.00	21.05	-5	14,785	-0.03%
2018/09/13	30	20.59	6	20.61	20.55	24	16,738	0.14%
2018/09/12	7	20.72	5	20.40	20.40	2	17,880	0.01%
2018/09/11	6	21.04	6	20.98	21.25	0	18,847	0.00%
2018/09/10	1	21.10	0	0.00	20.85	1	19,986	0.01%
2018/09/07	7	22.07	0	0.00	21.90	7	20,432	0.03%
2018/09/06	5	23.18	11	23.18	22.95	-6	20,458	-0.03%
2018/09/05	0	0.00	11	22.99	22.95	-11	20,773	-0.05%
2018/09/04	4	22.55	0	0.00	22.60	4	20,969	0.02%
2018/09/03	2	22.25	0	0.00	22.25	2	21,380	0.01%
2018/08/31	5	22.90	0	0.00	22.90	5	21,938	0.02%
2018/08/30	4	22.95	4	23.11	22.85	0	22,077	0.00%
2018/08/29	7	22.96	11	22.95	22.85	-4	22,219	-0.02%
2018/08/28	19	22.92	9	22.90	22.70	10	22,516	0.04%
2018/08/27	7	22.44	2	22.60	22.50	5	22,837	0.02%
2018/08/24	1	22.25	4	22.49	22.45	-3	23,645	-0.01%
2018/08/23	0	0.00	3	22.15	22.05	-3	24,241	-0.01%
2018/08/22	5	22.05	5	22.25	22.05	0	24,375	0.00%
2018/08/20	9	22.25	7	22.58	22.00	2	24,419	0.01%
2018/08/17	7	22.26	1	22.75	22.25	6	24,401	0.02%
2018/08/16	12	22.16	12	22.51	22.35	0	24,380	0.00%
2018/08/15	2	21.85	5	22.17	21.75	-3	24,083	-0.01%
2018/08/14	0	0.00	2	22.73	22.55	-2	23,947	-0.01%
2018/08/13	16.8	22.64	4	22.20	22.40	12.8	23,859	0.05%
2018/08/10	3	24.90	6	25.10	24.50	-3	23,631	-0.01%
2018/08/09	0	0.00	10	24.58	24.50	-10	23,490	-0.04%
2018/08/08	2	25.20	1	25.70	25.10	1	23,518	0.00%
2018/08/07	5	25.38	15	25.85	25.20	-10	23,422	-0.04%
2018/08/06	5	26.18	8	26.33	26.30	-3	23,274	-0.01%
2018/08/03	3	26.20	1	26.10	26.10	2	23,219	0.01%
2018/08/02	57	26.61	100	26.48	26.00	-43	23,130	-0.19%
2018/08/01	23	26.59	20	26.30	26.40	3	22,657	0.01%
2018/07/31	11	26.34	12	26.37	26.50	-1	22,500	0.00%
2018/07/30	9	26.48	45	26.54	26.15	-36	22,424	-0.16%
2018/07/27	28	26.62	44	26.50	26.85	-16	22,151	-0.07%
2018/07/26	13	25.78	3	25.32	25.45	10	21,477	0.05%
2018/07/25	17	25.13	2	25.20	24.95	15	21,285	0.07%
2018/07/24	8	24.87	7.5	24.97	25.00	0.5	21,245	0.00%
2018/07/23	28.5	24.97	11	25.20	24.60	17.5	21,176	0.08%
2018/07/20	61	25.80	11	25.95	25.85	50	20,869	0.24%
2018/07/19	16	26.87	7	27.03	27.10	9	20,670	0.04%
2018/07/18	5	26.48	22	26.93	26.50	-17	20,395	-0.08%
2018/07/17	5	27.24	0	0.00	26.65	5	20,214	0.02%
2018/07/16	3	27.50	5	27.67	27.50	-2	20,095	-0.01%
2018/07/13	3	27.45	8	27.46	27.40	-5	19,820	-0.03%
2018/07/12	9	27.13	8	27.29	26.85	1	19,498	0.01%
2018/07/11	53	27.40	12	27.49	27.00	41	19,339	0.21%
2018/07/10	11	26.69	8	26.96	27.00	3	18,959	0.02%
2018/07/09	19	26.85	9	26.96	27.20	10	18,764	0.05%
2018/07/06	4	26.31	4	26.84	26.30	0	18,472	0.00%
2018/07/05	13	26.87	10	26.30	25.90	3	18,151	0.02%
2018/07/04	4	27.83	4	27.81	27.60	0	17,948	0.00%
2018/07/03	7	29.16	45	28.82	27.70	-38	17,621	-0.22%
2018/07/02	4	28.78	5	28.90	28.45	-1	17,320	-0.01%
2018/06/29	47	30.17	12	29.65	29.40	35	17,004	0.21%
2018/06/28	9	29.11	27	28.65	28.75	-18	16,361	-0.11%
2018/06/27	12	30.62	14	30.56	29.80	-2	16,090	-0.01%
2018/06/26	38.2	29.83	16	29.74	29.80	22.2	15,756	0.14%
2018/06/25	39	31.68	56.9	31.79	30.85	-17.9	15,136	-0.12%
2018/06/22	138	34.50	152.6	34.61	33.25	-14.6	14,312	-0.10%	大買/大賣/
2018/06/21	58	32.97	59	33.18	33.40	-1	12,210	-0.01%
2018/06/20	7	31.49	6	32.65	30.40	1	11,036	0.01%
2018/06/19	93	32.28	109	32.41	32.35	-16	9,988	-0.16%	大賣/
2018/06/15	29	28.41	95	29.20	30.45	-66	8,619	-0.77%
2018/06/14	73	27.91	2	28.00	27.70	71	8,117	0.87%
2018/06/13	41	29.04	29.2	28.44	28.30	11.8	8,003	0.15%
2018/06/12	40	27.67	9	27.66	27.75	31	7,649	0.41%
2018/06/11	39	29.35	62	29.36	28.85	-23	7,406	-0.31%
2018/06/08	41	28.01	13	27.95	28.55	28	7,046	0.40%
2018/06/07	36	27.53	49	27.29	27.00	-13	6,556	-0.20%
2018/06/06	27	27.13	43	27.07	27.45	-16	6,469	-0.25%
2018/06/05	20	27.53	13	27.45	27.30	7	6,305	0.11%
2018/06/04	17	27.39	26	27.81	26.65	-9	6,121	-0.15%
2018/06/01	42	27.31	46.9	27.15	26.85	-4.9	5,703	-0.09%
2018/05/31	17	24.30	131	25.00	25.60	-114	4,897	-2.33%	大賣/鉅額交易
2018/05/30	18	23.57	33	23.48	23.30	-15	4,319	-0.35%
2018/05/29	0	0.00	18	23.32	23.05	-18	4,252	-0.42%
2018/05/28	4	23.10	17	23.14	23.10	-13	4,333	-0.30%
2018/05/25	29	22.93	10	23.00	22.90	19	4,493	0.42%
2018/05/24	5	22.40	5	22.36	22.55	0	4,402	0.00%
2018/05/23	3	22.05	0	0.00	22.05	3	4,397	0.07%
2018/05/22	0	0.00	1	22.05	22.05	-1	4,458	-0.02%
2018/05/18	3	22.15	0	0.00	22.00	3	4,516	0.07%
2018/05/17	0	0.00	2	22.50	22.25	-2	4,561	-0.04%
2018/05/16	17	22.75	1.6	22.74	22.75	15.4	4,561	0.34%
2018/05/15	13	22.10	3	22.25	22.35	10	4,472	0.22%
2018/05/14	0	0.00	5	22.21	22.35	-5	4,538	-0.11%
2018/05/11	5	21.85	4	22.20	21.85	1	4,560	0.02%
2018/05/10	5	21.90	0	0.00	21.90	5	4,590	0.11%
2018/05/09	13	21.92	0	0.00	21.80	13	4,630	0.28%
2018/05/08	10	22.17	0	0.00	22.10	10	4,632	0.22%
2018/05/07	10	22.44	2	22.55	22.35	8	4,667	0.17%
2018/05/04	2	22.20	0	0.00	22.20	2	4,662	0.04%
2018/05/03	2	22.20	3	22.35	22.40	-1	4,685	-0.02%
2018/04/27	0	0.00	2	22.45	22.05	-2	4,875	-0.04%
2018/04/26	3	22.35	2	22.60	22.10	1	4,977	0.02%
2018/04/25	12	22.36	0	0.00	22.35	12	5,028	0.24%
2018/04/24	10	22.00	10	22.58	22.40	0	5,308	0.00%
2018/04/23	1	23.50	0	0.00	22.85	1	5,385	0.02%
2018/04/20	0	0.00	8	23.20	23.55	-8	5,516	-0.15%
2018/04/19	0	0.00	15	23.07	23.30	-15	5,648	-0.27%
2018/04/18	2	22.45	24	22.64	22.50	-22	5,700	-0.39%
2018/04/17	5	22.25	0	0.00	22.00	5	5,675	0.09%
2018/04/16	2	22.65	2	22.50	22.50	0	5,651	0.00%
2018/04/13	0	0.00	3	22.85	22.85	-3	5,658	-0.05%
2018/04/12	3	22.70	2	22.95	22.70	1	5,714	0.02%
2018/04/11	19	22.97	6	22.95	22.75	13	5,807	0.22%
2018/04/10	9	23.39	16	23.46	23.35	-7	5,975	-0.12%
2018/04/09	0	0.00	8	22.81	23.20	-8	5,937	-0.13%
2018/04/03	0	0.00	3	22.85	23.05	-3	5,902	-0.05%
2018/04/02	5	22.65	0	0.00	22.45	5	5,921	0.08%
2018/03/31	1	23.10	0	0.00	22.90	1	5,933	0.02%
2018/03/30	0	0.00	31	23.06	23.05	-31	6,017	-0.52%
2018/03/29	6	23.05	21.3	22.91	23.00	-15.3	5,981	-0.26%
2018/03/28	0	22.15	0	0.00	22.20	0	5,851	0.00%
2018/03/26	5	21.50	5	21.40	21.40	0	5,804	0.00%
2018/03/23	2	21.45	0	0.00	21.40	2	5,789	0.03%
2018/03/22	11	22.40	1	22.35	22.30	10	5,800	0.17%
2018/03/21	26	23.11	2	23.25	22.75	24	5,777	0.42%
2018/03/20	5	22.75	3	23.05	23.15	2	5,721	0.03%
2018/03/19	13	22.65	0	0.00	22.65	13	5,656	0.23%
2018/03/16	28	23.05	10	23.05	23.00	18	5,682	0.32%
2018/03/15	5	23.50	0	0.00	23.50	5	5,752	0.09%
2018/03/14	42	23.76	0	0.00	23.80	42	5,802	0.72%
2018/03/13	0	0.00	6	24.43	24.05	-6	5,946	-0.10%
2018/03/12	0	0.00	11	24.30	24.25	-11	6,021	-0.18%
2018/03/08	32	24.38	13	24.25	23.80	19	6,163	0.31%
2018/03/07	0	0.00	5	24.00	23.45	-5	6,081	-0.08%
2018/03/06	0	0.00	1	23.45	23.85	-1	6,221	-0.02%
2018/03/05	1	23.30	2	23.28	22.90	-1	6,385	-0.02%
2018/03/02	10	23.80	0	0.00	23.85	10	6,628	0.15%
2018/03/01	0	0.00	23	23.85	24.30	-23	6,814	-0.34%
2018/02/27	11	23.55	9	24.07	23.30	2	7,022	0.03%
2018/02/26	2	23.35	10	23.41	23.25	-8	7,364	-0.11%
2018/02/23	3	23.28	0	0.00	23.15	3	8,447	0.04%
2018/02/22	0	0.00	21	23.02	23.05	-21	8,718	-0.24%
2018/02/21	35	21.97	26	22.40	22.45	9	8,702	0.10%
2018/02/12	1	21.75	23	21.81	21.55	-22	8,672	-0.25%
2018/02/09	0	0.00	11	21.93	21.85	-11	8,696	-0.13%
2018/02/08	0	0.00	7	21.75	22.15	-7	8,781	-0.08%
2018/02/07	2	21.93	0	0.00	21.50	2	8,779	0.02%
2018/02/06	20	20.73	19	21.32	21.20	1	8,748	0.01%
2018/02/05	0	0.00	2	22.43	22.95	-2	8,705	-0.02%
2018/02/01	3	22.97	1	23.05	23.10	2	8,940	0.02%
2018/01/31	1	22.55	1	22.75	22.70	0	9,026	0.00%
2018/01/30	2	22.88	1	23.35	22.85	1	9,326	0.01%
2018/01/29	15	22.90	0	0.00	22.85	15	9,389	0.16%
2018/01/26	1	23.15	0	0.00	23.20	1	9,368	0.01%
2018/01/25	3	23.45	0	0.00	23.20	3	9,366	0.03%
2018/01/24	0	0.00	6	23.09	23.20	-6	9,370	-0.06%
2018/01/23	5	23.25	0	0.00	23.10	5	9,438	0.05%
2018/01/22	5	23.52	7	23.81	23.25	-2	9,375	-0.02%
2018/01/19	1	23.50	8	23.43	23.50	-7	9,315	-0.08%
2018/01/18	27	23.71	100	23.64	23.55	-73	9,269	-0.79%
2018/01/17	10	23.40	8	23.20	23.30	2	9,004	0.02%
2018/01/16	68	23.43	35	23.54	23.30	33	8,980	0.37%
2018/01/15	1	22.75	24	23.00	23.25	-23	8,829	-0.26%
2018/01/12	3	22.22	21	22.42	22.20	-18	8,657	-0.21%
2018/01/11	0	0.00	2	21.53	21.30	-2	8,558	-0.02%
2018/01/10	21	21.18	0	0.00	21.15	21	8,606	0.24%
2018/01/09	6	21.69	2	21.73	21.40	4	8,630	0.05%
2018/01/08	3	21.45	0.8	21.45	21.45	2.2	8,685	0.03%
2018/01/05	36	22.37	65	22.58	22.45	-29	8,670	-0.33%
2018/01/04	113	22.61	65	22.86	23.10	48	8,692	0.55%	大買/
2018/01/03	10	21.44	3	21.78	21.70	7	8,776	0.08%