台亞 (2340)-元大-敦南券商分點個股進出

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

台亞

(2340)

可現股當沖

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

立即追蹤
本地時間:14:30

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

台亞 (2340)籌碼相關－元大-敦南券商分點個股進出

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-敦南券商分點個股進出
元大-敦南券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/29	0	0.00	2	38.70	39.10	-2	1,731	-0.12%
2024/04/26	1	37.80	0	0.00	37.80	1	1,719	0.06%
2024/04/23	1	37.40	1	37.60	37.60	0	1,748	0.00%
2024/04/22	0	0.00	7	37.41	37.10	-7	1,765	-0.40%
2024/04/16	0	0.00	3	38.43	38.35	-3	1,708	-0.18%
2024/04/15	1	40.15	1	40.40	39.80	0	1,686	0.00%
2024/04/12	7	41.77	1.1	40.73	41.40	5.9	1,656	0.36%
2024/04/11	1.1	40.06	0	0.00	40.15	1.1	1,556	0.07%
2024/04/10	1	40.45	3	40.55	40.80	-2	1,560	-0.13%
2024/04/09	0	0.00	2	39.88	39.95	-2	1,564	-0.13%
2024/04/08	1	39.35	0	0.00	39.30	1	1,560	0.06%
2024/04/02	1	39.85	0	0.00	39.80	1	1,571	0.06%
2024/04/01	0.8	40.15	6	40.03	40.30	-5.2	1,575	-0.33%
2024/03/27	0	39.38	0	0.00	39.25	0	1,557	0.00%
2024/03/26	1	39.50	0	0.00	39.40	1	1,555	0.06%
2024/03/25	0	0.00	1	40.75	40.75	-1	1,544	-0.06%
2024/03/22	0	0.00	1	40.00	40.10	-1	1,558	-0.06%
2024/03/21	1	39.40	2	39.70	39.80	-1	1,581	-0.06%
2024/03/18	0	0.00	1	39.60	39.70	-1	1,625	-0.06%
2024/03/15	0	0.00	5	39.55	39.00	-5	1,621	-0.31%
2024/03/14	3	39.90	1	40.00	39.65	2	1,587	0.13%
2024/03/13	5	40.37	8	40.90	40.05	-3	1,577	-0.19%
2024/03/12	0	41.10	0	0.00	41.15	0	1,559	0.00%
2024/03/08	0	0.00	0	41.00	41.60	0	1,574	0.00%
2024/03/07	2.1	40.93	0	0.00	41.00	2.1	1,568	0.13%
2024/03/06	2	42.18	2	42.35	42.10	0	1,551	0.00%
2024/03/05	3	43.20	4	42.55	43.50	-1	1,578	-0.06%
2024/03/04	1	40.75	2	40.85	40.80	-1	1,466	-0.07%
2024/03/01	1.1	41.25	2	41.15	41.10	-1	1,459	-0.07%
2024/02/29	6	41.46	1	41.40	42.00	5	1,466	0.34%
2024/02/27	1.1	42.05	0	0.00	42.05	1.1	1,483	0.07%
2024/02/26	2.1	42.42	1	42.65	42.80	1.1	1,544	0.07%
2024/02/23	0.1	43.00	0	0.00	42.50	0.1	1,572	0.00%
2024/02/22	1	43.10	0	0.00	43.10	1	1,584	0.06%
2024/02/21	3	44.15	0	0.00	43.80	3	1,574	0.19%
2024/02/20	0	0.00	0.1	43.50	43.75	-0.1	1,580	-0.01%
2024/02/15	0	0.00	2	42.75	43.10	-2	1,596	-0.13%
2024/02/05	1	42.75	0	0.00	42.60	1	1,595	0.06%
2024/01/30	0	0.00	7	43.90	43.75	-7	1,654	-0.42%
2024/01/25	1	44.30	7	44.58	44.30	-6	1,715	-0.35%
2024/01/19	2	44.45	0	0.00	44.45	2	1,885	0.11%
2024/01/18	0	0.00	1	44.05	44.20	-1	1,905	-0.05%
2024/01/16	1	44.75	0	0.00	44.75	1	1,946	0.05%
2024/01/15	0	0.00	4	45.45	45.55	-4	1,969	-0.20%
2024/01/10	0	0.00	2	45.05	44.95	-2	2,103	-0.10%
2024/01/09	0.1	44.95	3	44.97	44.80	-2.9	2,202	-0.13%
2024/01/03	0	0.00	7	45.95	45.60	-7	2,506	-0.28%
2024/01/02	0.5	46.55	0	0.00	46.55	0.5	2,546	0.02%
2023/12/28	1	46.70	1	47.15	46.70	0	2,645	0.00%
2023/12/27	1	47.10	0	0.00	46.95	1	2,673	0.04%
2023/12/26	3	46.68	2	46.70	46.65	1	2,685	0.04%
2023/12/21	1	46.10	0	0.00	46.10	1	2,771	0.04%
2023/12/20	1	46.45	0	0.00	46.50	1	2,812	0.04%
2023/12/19	0	0.00	1	46.20	46.20	-1	2,838	-0.04%
2023/12/18	2	47.28	0	0.00	47.00	2	2,862	0.07%
2023/12/14	0	0.00	1	47.90	47.65	-1	2,976	-0.03%
2023/12/13	2	47.13	4	47.15	46.90	-2	2,981	-0.07%
2023/12/12	1	47.90	0	0.00	47.55	1	3,024	0.03%
2023/12/07	1	48.20	0	0.00	47.80	1	3,479	0.03%
2023/12/06	0	0.00	1	48.25	48.20	-1	3,529	-0.03%
2023/12/05	2.2	48.78	0	0.00	48.40	2.2	3,561	0.06%
2023/12/01	1	49.90	2	49.68	49.40	-1	3,726	-0.03%
2023/11/30	1	50.30	2	49.90	49.90	-1	3,894	-0.03%
2023/11/28	0	0.00	4	48.98	49.00	-4	4,094	-0.10%
2023/11/27	0.1	48.35	0	0.00	48.20	0.1	4,118	0.00%
2023/11/22	0	0.00	3	47.55	47.55	-3	4,312	-0.07%
2023/11/21	0	0.00	6	46.90	46.90	-6	4,302	-0.14%
2023/11/20	2	46.75	0	0.00	46.50	2	4,316	0.05%
2023/11/17	7	46.11	2	45.95	46.10	5	4,337	0.12%
2023/11/16	0	0.00	7	45.93	45.75	-7	4,369	-0.16%
2023/11/15	0	0.00	12	45.90	45.60	-12	4,382	-0.27%
2023/11/14	0	0.00	15	45.81	45.70	-15	4,420	-0.34%
2023/11/10	0.6	44.70	0	0.00	44.60	0.6	4,533	0.01%
2023/11/09	1.1	45.82	0	0.00	45.80	1.1	4,575	0.02%
2023/11/08	0	0.00	1	46.90	46.95	-1	4,633	-0.02%
2023/11/07	2	47.05	0	0.00	46.90	2	4,689	0.04%
2023/11/06	1	47.15	0	0.00	47.15	1	4,801	0.02%
2023/11/01	1	45.45	0	0.00	45.70	1	4,993	0.02%
2023/10/31	7	46.46	0.1	44.80	44.80	6.9	5,042	0.14%
2023/10/26	1	48.50	4	48.29	48.10	-3	5,322	-0.06%
2023/10/24	0	0.00	1	49.10	49.40	-1	5,755	-0.02%
2023/10/23	0	0.00	1	48.70	48.50	-1	6,152	-0.02%
2023/10/20	1	47.05	1	47.35	47.45	0	6,321	0.00%
2023/10/19	0	0.00	3.7	48.10	48.40	-3.7	6,424	-0.06%
2023/10/18	1	48.20	0	0.00	48.20	1	6,550	0.02%
2023/10/17	2	49.23	1	50.30	49.30	1	6,596	0.02%
2023/10/16	1	48.45	0	0.00	48.30	1	6,794	0.01%
2023/10/11	1	49.50	1	50.00	49.20	0	8,379	0.00%
2023/10/06	0	0.00	1	49.30	49.10	-1	8,543	-0.01%
2023/10/05	2	48.95	26	48.54	48.90	-24	8,766	-0.27%
2023/10/04	1	46.80	0	0.00	47.30	1	10,054	0.01%
2023/10/02	1	48.00	0	0.00	48.15	1	11,155	0.01%
2023/09/28	0	0.00	1	47.85	47.45	-1	12,046	-0.01%
2023/09/27	1	46.95	0	0.00	47.05	1	12,237	0.01%
2023/09/25	0	0.00	1	48.55	48.60	-1	12,575	-0.01%
2023/09/22	1	46.85	3	47.50	47.80	-2	12,658	-0.02%
2023/09/21	2	47.63	3	47.40	47.15	-1	12,811	-0.01%
2023/09/20	13.2	47.38	10	48.10	47.30	3.2	13,091	0.02%
2023/09/19	7	49.10	0	0.00	48.30	7	13,853	0.05%
2023/09/14	0	0.00	11	50.62	51.40	-11	15,231	-0.07%
2023/09/13	5	50.74	5	51.26	49.60	0	15,111	0.00%
2023/09/12	1	50.60	1	49.95	50.00	0	14,922	0.00%
2023/09/07	1	49.45	2	49.65	49.45	-1	14,814	-0.01%
2023/09/06	2	51.20	0	0.00	50.50	2	14,803	0.01%
2023/09/05	6	50.40	21	50.69	51.00	-15	14,632	-0.10%
2023/09/04	6	48.27	0	0.00	48.10	6	14,442	0.04%
2023/09/01	3	50.50	14	50.94	50.20	-11	14,339	-0.08%
2023/08/30	1	49.60	18	49.75	49.20	-17	14,254	-0.12%
2023/08/29	19	49.53	5	49.42	49.60	14	14,161	0.10%
2023/08/28	5	46.75	0	0.00	46.80	5	13,961	0.04%
2023/08/25	1	47.95	0	0.00	48.05	1	13,914	0.01%
2023/08/24	1	48.95	2	48.25	48.25	-1	13,895	-0.01%
2023/08/23	0	0.00	8	48.30	48.40	-8	13,859	-0.06%
2023/08/22	1.1	47.74	0	0.00	47.60	1.1	13,827	0.01%
2023/08/21	3	48.80	0	0.00	48.45	3	13,785	0.02%
2023/08/18	0.1	48.50	3	48.57	48.10	-2.9	13,768	-0.02%
2023/08/16	0.2	48.70	0	0.00	48.65	0.2	13,666	0.00%
2023/08/14	1	47.85	0	0.00	47.60	1	13,488	0.01%
2023/08/10	16	49.90	0	0.00	49.10	16	13,362	0.12%
2023/08/09	1	50.40	1.1	51.22	51.30	-0.1	13,247	0.00%
2023/08/08	0	0.00	2.4	51.12	51.20	-2.4	13,188	-0.02%
2023/08/07	11	50.76	0	0.00	50.60	11	13,114	0.08%
2023/08/04	3	51.13	5.5	51.39	51.30	-2.5	13,008	-0.02%
2023/08/02	13	52.39	9	51.89	52.00	4	12,926	0.03%
2023/08/01	0	0.00	3	54.40	53.20	-3	12,783	-0.02%
2023/07/31	17	54.05	14.1	54.40	53.90	2.9	12,688	0.02%
2023/07/28	1	53.20	1	53.20	53.20	0	12,507	0.00%
2023/07/27	13	53.44	104.1	53.22	53.00	-91.1	12,373	-0.74%	大賣/
2023/07/26	57	55.24	45	55.07	54.70	12	12,012	0.10%
2023/07/25	17	54.60	21	54.39	54.20	-4	11,587	-0.03%
2023/07/24	6	53.32	7.2	53.86	53.50	-1.2	11,384	-0.01%
2023/07/21	9	52.49	1	53.80	53.10	8	11,262	0.07%
2023/07/20	23	53.18	6	53.38	53.50	17	11,164	0.15%
2023/07/19	24	54.83	13	53.59	53.20	11	11,038	0.10%
2023/07/18	32	55.72	6	55.80	53.30	26	10,768	0.24%
2023/07/17	44	56.98	26	56.18	57.30	18	10,186	0.18%
2023/07/14	32	52.81	103	53.60	53.70	-71	9,505	-0.75%	大賣/
2023/07/13	91	51.59	67	52.21	51.00	24	9,074	0.26%
2023/07/12	15	50.83	22	50.71	50.60	-7	8,779	-0.08%
2023/07/11	55	53.13	51.3	53.28	51.50	3.7	8,502	0.04%
2023/07/10	18	49.75	15.7	51.99	52.10	2.3	7,151	0.03%
2023/07/07	95	48.20	39.3	47.70	47.45	55.7	6,714	0.83%
2023/07/06	95	49.18	50.5	49.16	50.00	44.5	6,010	0.74%
2023/07/05	16.1	46.09	4	46.60	45.50	12.1	5,113	0.24%
2023/07/04	6	45.19	3	45.13	45.40	3	4,913	0.06%
2023/07/03	23.3	44.58	0	0.00	44.45	23.3	4,714	0.49%
2023/06/29	1.5	44.00	20	43.31	43.35	-18.5	4,455	-0.42%
2023/06/28	26.1	45.00	10	45.28	43.65	16.1	4,366	0.37%
2023/06/27	30	46.23	22	45.91	44.80	8	4,307	0.19%
2023/06/26	22	47.05	51.3	47.92	48.70	-29.3	3,701	-0.79%
2023/06/21	7	42.61	11	43.79	44.30	-4	2,798	-0.14%
2023/06/19	1	38.80	0	0.00	38.80	1	2,247	0.04%
2023/06/16	4	37.35	0	0.00	37.45	4	2,185	0.18%
2023/06/15	2	37.80	0	0.00	37.85	2	2,158	0.09%
2023/06/14	30	38.30	0	0.00	38.30	30	2,150	1.40%
2023/06/13	14	38.40	2	38.30	37.75	12	2,123	0.57%
2023/06/12	2	38.10	0	0.00	38.25	2	2,097	0.10%
2023/06/08	5	37.02	0	0.00	37.00	5	2,061	0.24%
2023/06/07	2.2	37.93	0	0.00	37.70	2.2	2,073	0.11%
2023/06/06	2	38.15	0	0.00	38.25	2	2,072	0.10%
2023/06/02	0	0.00	3	36.72	36.70	-3	2,001	-0.15%
2023/06/01	2	36.60	2	36.55	36.65	0	2,022	0.00%
2023/05/31	1	36.55	2	36.50	36.85	-1	2,079	-0.05%
2023/05/30	0	0.00	6	36.42	36.35	-6	2,197	-0.27%
2023/05/26	2	35.60	0	0.00	35.60	2	2,240	0.09%
2023/05/25	5	35.84	0	0.00	35.80	5	2,268	0.22%
2023/05/24	1	35.95	0	0.00	36.30	1	2,297	0.04%
2023/05/22	0.1	35.85	1	35.90	35.95	-1	2,408	-0.04%
2023/05/18	2	35.60	0	0.00	35.60	2	2,423	0.08%
2023/05/12	0	0.00	1	34.10	34.30	-1	2,438	-0.04%
2023/05/11	0	0.00	1	34.10	33.80	-1	2,447	-0.04%
2023/05/04	0	0.00	1	35.15	35.20	-1	2,509	-0.04%
2023/05/03	4	34.95	0	0.00	35.10	4	2,567	0.16%
2023/05/02	1	35.10	0	0.00	35.00	1	2,619	0.04%
2023/04/27	3	34.00	3	34.43	34.75	0	2,652	0.00%
2023/04/26	1	34.35	2	34.15	34.40	-1	2,646	-0.04%
2023/04/25	1	35.50	0	0.00	34.35	1	2,631	0.04%
2023/04/24	1	35.95	0	0.00	35.90	1	2,590	0.04%
2023/04/21	2	36.93	0	0.00	36.15	2	2,575	0.08%
2023/04/19	1	37.70	0	0.00	37.75	1	2,530	0.04%
2023/04/18	5	38.51	0	0.00	38.05	5	2,503	0.20%
2023/04/17	1	38.00	0	0.00	38.15	1	2,508	0.04%
2023/04/12	3	38.90	0	0.00	38.90	3	2,446	0.12%
2023/04/11	1	39.00	0	0.00	39.00	1	2,438	0.04%
2023/04/10	1	38.90	0	0.00	38.75	1	2,438	0.04%
2023/04/07	2	39.38	0	0.00	39.40	2	2,418	0.08%
2023/03/30	0	0.00	2	39.00	38.70	-2	2,365	-0.08%
2023/03/29	2	38.73	0	0.00	38.60	2	2,351	0.09%
2023/03/28	3	41.27	2	39.70	39.70	1	2,267	0.04%
2023/03/27	0	0.00	2	41.58	41.50	-2	2,000	-0.10%
2023/03/17	0	0.00	5	37.05	36.95	-5	1,744	-0.29%
2023/03/15	0	0.00	1	37.60	37.00	-1	1,797	-0.06%
2023/03/14	1	36.90	0	0.00	37.00	1	1,868	0.05%
2023/03/10	1	37.65	0	0.00	37.40	1	1,995	0.05%
2023/03/08	1	38.45	0	0.00	38.45	1	2,027	0.05%
2023/03/07	0	0.00	1	38.20	38.15	-1	2,013	-0.05%
2023/03/06	7.2	37.37	6	37.60	37.55	1.2	2,009	0.06%
2023/03/03	11	37.50	11	37.73	37.60	0	2,013	0.00%
2023/03/02	1	38.35	1	39.30	38.45	0	2,013	0.00%
2023/03/01	4	37.08	6	37.57	37.90	-2	2,128	-0.09%
2023/02/24	3	37.48	0	0.00	37.60	3	2,191	0.14%
2023/02/23	2	37.35	8	37.74	38.10	-6	2,218	-0.27%
2023/02/22	7	37.45	0	0.00	37.45	7	2,305	0.30%
2023/02/21	1	38.40	0	0.00	38.45	1	2,324	0.04%
2023/02/20	2	38.85	0	38.95	39.00	2	2,431	0.08%
2023/02/17	1	37.60	0	0.00	37.75	1	2,523	0.04%
2023/02/16	0	0.00	0	37.31	37.60	0	2,620	0.00%
2023/02/14	0	0.00	0	37.35	37.05	0	2,649	0.00%
2023/02/08	0	0.00	0	37.60	37.55	0	2,710	0.00%
2023/02/03	2	38.35	2	38.15	37.95	0	2,713	0.00%
2023/02/02	2	38.48	2	38.25	38.35	0	2,707	0.00%
2023/01/31	2	37.48	2	37.40	38.00	0	2,665	0.00%
2023/01/30	1	36.70	1	36.45	36.35	0	2,626	0.00%
2023/01/17	1	35.10	1	35.30	35.30	0	2,624	0.00%
2023/01/16	5	34.60	1	34.60	34.65	4	2,630	0.15%
2023/01/06	0	0.00	1	34.45	34.50	-1	2,763	-0.04%
2023/01/03	0	0.00	2	34.00	34.00	-2	2,855	-0.07%
2022/12/23	0	0.00	1	35.05	34.95	-1	2,953	-0.03%
2022/12/22	2	35.00	2	35.20	35.00	0	3,008	0.00%
2022/12/20	0	0.00	5	35.25	35.10	-5	3,112	-0.16%
2022/12/15	0	0.00	5	36.75	36.75	-5	3,208	-0.16%
2022/12/14	0	0.00	2	36.30	36.55	-2	3,212	-0.06%
2022/12/13	0.1	36.27	0	0.00	35.85	0.1	3,212	0.00%
2022/12/08	0	0.00	3	36.65	36.50	-3	3,232	-0.09%
2022/12/06	9	38.39	5	38.80	37.85	4	3,268	0.12%
2022/12/05	14	38.95	7	39.51	39.40	7	3,330	0.21%
2022/12/01	2	37.68	7	37.54	37.75	-5	3,249	-0.15%
2022/11/30	5	36.81	3	36.95	36.95	2	3,250	0.06%
2022/11/29	4	36.35	4	36.59	36.60	0	3,294	0.00%
2022/11/28	5	36.41	9	36.73	36.75	-4	3,316	-0.12%
2022/11/25	8	36.46	5	36.81	36.65	3	3,316	0.09%
2022/11/24	5	36.62	2	36.63	36.65	3	3,290	0.09%
2022/11/23	14	37.02	7	37.44	36.60	7	3,246	0.22%
2022/11/22	0	0.00	1	38.50	38.70	-1	3,034	-0.03%
2022/11/21	1	37.95	0	0.00	37.60	1	2,956	0.03%
2022/11/18	0	38.03	1	38.40	38.10	-1	2,923	-0.03%
2022/11/17	0	0.00	2	37.60	37.75	-2	2,822	-0.07%
2022/11/16	0	0.00	1	37.90	37.40	-1	2,798	-0.04%
2022/11/15	2	36.70	1	36.55	37.00	1	2,721	0.04%
2022/11/14	1	36.10	1	36.20	36.20	0	2,624	0.00%
2022/11/09	0	0.00	6	33.60	34.15	-6	2,602	-0.23%
2022/11/08	6	33.17	0	0.00	33.10	6	2,621	0.23%
2022/11/03	2	31.80	2	32.10	32.80	0	2,673	0.00%
2022/11/01	3	31.48	14	31.94	32.05	-11	2,770	-0.40%
2022/10/31	0	0.00	14	31.55	31.65	-14	2,788	-0.50%
2022/10/28	24	31.27	0	0.00	30.80	24	2,827	0.85%
2022/10/27	0	0.00	16	31.50	31.90	-16	2,837	-0.56%
2022/10/25	7	31.34	2	31.95	30.75	5	2,887	0.17%
2022/10/24	20	31.79	20	32.16	31.55	0	2,901	0.00%
2022/10/21	2	31.05	6	31.48	31.40	-4	2,936	-0.14%
2022/10/20	5	31.65	5	32.46	31.25	0	2,974	0.00%
2022/10/19	6	32.43	6	32.77	32.25	0	2,972	0.00%
2022/10/18	6	32.20	8	32.51	32.35	-2	3,008	-0.07%
2022/10/17	0	0.00	4	32.05	32.15	-4	3,099	-0.13%
2022/10/14	2	31.80	3	31.87	31.65	-1	3,210	-0.03%
2022/10/12	0	0.00	5	31.95	32.10	-5	3,364	-0.15%
2022/10/07	10	34.01	4	34.45	33.95	6	3,474	0.17%
2022/10/06	2	34.20	4	34.53	34.45	-2	3,522	-0.06%
2022/10/05	8	34.43	8	34.75	34.10	0	3,615	0.00%
2022/10/04	2	33.70	8	34.05	34.00	-6	3,647	-0.16%
2022/10/03	7	32.89	3	33.37	33.45	4	3,676	0.11%
2022/09/30	0	0.00	8	33.25	33.60	-8	3,801	-0.21%
2022/09/29	4	32.44	1	33.05	32.55	3	3,888	0.08%
2022/09/28	1	32.75	1	32.00	31.60	0	3,954	0.00%
2022/09/27	0	0.00	1	33.15	33.40	-1	4,109	-0.02%
2022/09/21	1	36.50	0	0.00	36.65	1	4,602	0.02%
2022/09/20	2	36.75	2	36.90	36.75	0	4,740	0.00%
2022/09/19	4	36.26	4	36.55	36.45	0	4,946	0.00%
2022/09/16	4	37.04	0	0.00	37.05	4	5,434	0.07%
2022/09/15	1	37.15	0	0.00	36.70	1	5,680	0.02%
2022/09/14	0	0.00	3	36.95	37.30	-3	5,910	-0.05%
2022/09/13	11	38.25	1	37.35	37.50	10	6,074	0.16%
2022/09/12	18	38.66	18	39.00	38.40	0	6,270	0.00%
2022/09/07	1	35.60	1	35.80	35.60	0	6,623	0.00%
2022/09/05	2	37.33	0	0.00	37.15	2	6,876	0.03%
2022/09/02	10	38.38	2	38.50	38.50	8	7,001	0.11%
2022/09/01	4	38.99	0	0.00	38.75	4	7,237	0.06%
2022/08/31	0	0.00	2	39.43	39.30	-2	7,731	-0.03%
2022/08/30	0	0.00	3	39.00	39.10	-3	7,886	-0.04%
2022/08/29	5	38.62	0	0.00	38.60	5	8,184	0.06%
2022/08/26	7	40.05	4	40.51	39.80	3	8,492	0.04%
2022/08/25	2	39.80	7	39.94	39.80	-5	9,188	-0.05%
2022/08/24	5	39.54	0	0.00	39.40	5	10,137	0.05%
2022/08/23	3	39.45	3	39.78	39.75	0	11,077	0.00%
2022/08/22	7	40.21	1	40.00	40.10	6	11,237	0.05%
2022/08/19	1	41.80	3	42.12	41.60	-2	11,193	-0.02%
2022/08/18	0	0.00	1	41.40	41.35	-1	11,158	-0.01%
2022/08/17	1	41.45	0	0.00	41.60	1	11,152	0.01%
2022/08/16	1	41.25	1	41.00	40.70	0	11,130	0.00%
2022/08/15	1	40.80	0	0.00	40.80	1	11,143	0.01%
2022/08/12	0	0.00	2	40.20	41.20	-2	11,166	-0.02%
2022/08/11	2	39.63	6	39.78	39.70	-4	11,140	-0.04%
2022/08/10	4	38.98	0	0.00	38.90	4	11,184	0.04%
2022/08/09	8	39.52	4	39.84	39.65	4	11,203	0.04%
2022/08/08	7	39.22	8	39.58	40.05	-1	11,223	-0.01%
2022/08/05	0	0.00	4	39.69	39.85	-4	11,343	-0.04%
2022/08/04	1	38.55	86	38.85	39.10	-85	11,348	-0.75%
2022/08/03	3	38.97	3	39.18	38.75	0	11,312	0.00%
2022/08/02	4.2	39.63	2	40.05	39.20	2.2	11,308	0.02%
2022/08/01	22	41.13	0	0.00	40.70	22	11,288	0.19%
2022/07/28	1	40.35	1	40.60	40.30	0	11,278	0.00%
2022/07/27	1	40.85	5	40.75	40.85	-4	11,250	-0.04%
2022/07/26	1	40.85	0	0.00	41.10	1	11,223	0.01%
2022/07/25	1	41.90	0	0.00	41.80	1	11,202	0.01%
2022/07/22	5	42.71	0	0.00	42.40	5	11,193	0.04%
2022/07/21	4	42.19	1	42.10	43.45	3	11,161	0.03%
2022/07/20	4	44.53	0	0.00	44.40	4	11,102	0.04%
2022/07/19	1	43.95	4	44.23	43.80	-3	11,091	-0.03%
2022/07/18	0	0.00	4	42.88	43.25	-4	11,075	-0.04%
2022/07/15	1	42.40	1	41.90	41.85	0	11,042	0.00%
2022/07/14	3	40.90	3	40.80	41.65	0	11,009	0.00%
2022/07/13	2	40.98	0	0.00	40.80	2	11,000	0.02%
2022/07/11	4	40.34	4	40.64	40.55	0	10,942	0.00%
2022/07/08	8	41.27	10	41.18	40.85	-2	10,944	-0.02%
2022/07/07	0	0.00	1	39.65	40.05	-1	10,860	-0.01%
2022/07/06	8	39.70	1	39.80	39.05	7	10,826	0.06%
2022/07/05	18	39.67	24	40.39	40.20	-6	10,868	-0.06%
2022/07/04	24.2	38.93	18	39.09	38.85	6.2	10,705	0.06%
2022/07/01	23.2	41.92	22	40.49	39.90	1.2	10,667	0.01%
2022/06/30	5	43.81	3	42.85	42.70	2	10,524	0.02%
2022/06/29	7	46.29	2	46.28	46.15	5	10,373	0.05%
2022/06/28	2	47.83	0	0.00	47.10	2	10,326	0.02%
2022/06/27	55	48.79	62	49.11	48.65	-7	10,273	-0.07%
2022/06/24	121	48.86	110	49.49	48.80	11	10,231	0.11%	大買/大賣/
2022/06/23	5	46.98	12	47.33	48.50	-7	9,794	-0.07%
2022/06/22	39	47.51	31	47.83	46.75	8	9,687	0.08%
2022/06/21	12	47.60	19	47.37	48.60	-7	9,599	-0.07%
2022/06/20	79	47.23	17	46.94	45.80	62	9,709	0.64%
2022/06/17	5	46.12	23	46.23	46.80	-18	9,488	-0.19%
2022/06/16	44.1	48.47	3	48.63	47.15	41.1	9,363	0.44%
2022/06/15	30	47.67	29	47.57	47.35	1	9,158	0.01%
2022/06/14	41	46.49	45	47.43	48.40	-4	9,169	-0.04%
2022/06/13	30	48.53	6	48.35	48.10	24	9,114	0.26%
2022/06/10	11	50.27	6	50.55	50.60	5	9,056	0.06%
2022/06/09	45	50.55	44	50.61	50.50	1	8,894	0.01%
2022/06/08	4	48.80	9	49.04	48.70	-5	8,469	-0.06%
2022/06/07	18	49.03	8	49.11	48.80	10	8,479	0.12%
2022/06/06	12	50.35	12	50.66	50.00	0	8,288	0.00%
2022/06/02	50	51.00	42.7	50.75	50.60	7.3	8,129	0.09%
2022/06/01	12	50.28	13	50.19	50.00	-1	7,600	-0.01%
2022/05/31	51	48.42	108	48.73	50.30	-57	6,714	-0.85%	大賣/
2022/05/30	21	45.23	22	45.04	45.80	-1	5,834	-0.02%
2022/05/27	0	0.00	19.5	43.50	43.65	-19.5	5,739	-0.34%
2022/05/26	8	42.70	0.4	43.00	43.00	7.6	5,817	0.13%
2022/05/25	17	43.20	28	43.10	43.20	-11	5,965	-0.18%
2022/05/20	29	44.12	1	43.85	44.05	28	6,548	0.43%
2022/05/19	1	42.10	1	42.65	43.55	0	6,553	0.00%
2022/05/18	2	43.85	1	43.90	43.50	1	6,682	0.01%
2022/05/17	1	41.65	1	41.95	43.10	0	6,691	0.00%
2022/05/16	8	42.06	3	41.75	41.90	5	6,777	0.07%
2022/05/13	0	0.00	12	41.58	41.95	-12	6,828	-0.18%
2022/05/12	0	39.80	0	0.00	39.65	0	6,808	0.00%
2022/05/09	0	0.00	2	41.08	40.75	-2	7,344	-0.03%
2022/05/06	2	41.55	0	0.00	42.25	2	7,460	0.03%
2022/05/05	11	42.82	11	43.07	42.65	0	7,665	0.00%
2022/05/04	5	42.44	8	42.61	42.45	-3	7,867	-0.04%
2022/05/03	1	41.75	6	41.73	41.95	-5	8,044	-0.06%
2022/04/29	3	42.70	4	43.00	41.55	-1	8,241	-0.01%
2022/04/27	2	40.60	1	40.40	41.85	1	8,699	0.01%
2022/04/26	2	42.68	2	42.63	42.25	0	8,838	0.00%
2022/04/25	0.2	42.00	0	0.00	42.10	0.2	9,042	0.00%
2022/04/22	4	44.38	0	0.00	43.55	4	9,409	0.04%
2022/04/21	6	45.74	0	45.70	45.45	6	9,586	0.06%
2022/04/20	0	46.10	2	46.20	46.35	-2	9,805	-0.02%
2022/04/19	3	45.72	3	46.05	45.50	0	10,088	0.00%
2022/04/18	1	45.45	0	0.00	45.30	1	10,580	0.01%
2022/04/15	2.2	46.03	4	46.55	45.50	-1.8	10,885	-0.02%
2022/04/14	2	47.00	0	0.00	47.00	2	11,347	0.02%
2022/04/11	7	45.83	4	46.08	45.75	3	13,037	0.02%
2022/04/08	0	0.00	2	48.20	48.00	-2	13,488	-0.01%
2022/04/07	0	0.00	1	50.30	48.15	-1	14,407	-0.01%
2022/04/06	5	49.70	0	0.00	49.65	5	15,531	0.03%
2022/03/31	2	51.40	1	51.40	51.30	1	19,660	0.01%
2022/03/30	2	52.45	1	53.30	52.00	1	20,665	0.00%
2022/03/29	1	52.20	0	0.00	53.00	1	21,925	0.00%
2022/03/25	5	52.36	1	52.70	52.40	4	22,363	0.02%
2022/03/24	19	50.75	16	50.84	51.10	3	22,424	0.01%
2022/03/23	11	51.99	1	53.30	52.40	10	22,703	0.04%
2022/03/22	0	0.00	3	51.10	51.10	-3	22,945	-0.01%
2022/03/21	0	0.00	1	51.50	51.10	-1	24,027	0.00%
2022/03/18	0	0.00	9	50.71	51.60	-9	25,459	-0.04%
2022/03/17	1	50.00	3	50.13	50.50	-2	26,729	-0.01%
2022/03/16	4	48.85	4	49.39	48.35	0	26,812	0.00%
2022/03/15	102.3	49.05	101	48.08	47.80	1.3	27,012	0.00%	大買/大賣/
2022/03/14	1	50.00	2	50.15	50.00	-1	27,261	0.00%
2022/03/11	1	49.50	2	49.60	49.60	-1	27,802	0.00%
2022/03/10	3	50.20	1	50.30	50.50	2	28,360	0.01%
2022/03/08	3	49.97	4	50.71	49.10	-1	30,203	0.00%
2022/03/07	32.2	50.10	36	50.18	50.40	-3.8	30,733	-0.01%
2022/03/04	12	53.11	6	53.07	52.40	6	31,520	0.02%
2022/03/03	4	53.55	0	0.00	53.80	4	32,830	0.01%
2022/03/02	0	0.00	2	53.60	53.70	-2	33,938	-0.01%
2022/02/25	3	52.47	7	53.00	52.30	-4	37,255	-0.01%
2022/02/24	13.2	53.54	10	53.11	52.60	3.2	40,766	0.01%
2022/02/23	3	56.53	10	56.42	56.60	-7	42,878	-0.02%
2022/02/22	44.3	55.18	42	54.72	54.80	2.3	43,918	0.01%
2022/02/21	8	56.36	5	56.30	56.40	3	45,811	0.01%
2022/02/18	15	56.16	13	56.90	57.20	2	46,154	0.00%
2022/02/17	8	57.61	6	58.00	57.50	2	46,513	0.00%
2022/02/16	15	58.55	21	58.60	58.00	-6	47,318	-0.01%
2022/02/15	34	58.20	26	58.19	57.30	8	47,641	0.02%
2022/02/14	38	58.44	36	57.31	57.20	2	47,884	0.00%
2022/02/11	2	59.60	18	60.28	60.50	-16	48,076	-0.03%
2022/02/10	41	60.20	38	60.39	59.80	3	48,477	0.01%
2022/02/09	28	60.18	26	60.35	60.80	2	48,567	0.00%
2022/02/08	5	59.46	6	59.75	59.70	-1	48,745	0.00%
2022/02/07	17	57.69	15	57.89	60.00	2	49,269	0.00%
2022/01/26	4	58.83	6	58.73	58.40	-2	49,721	0.00%
2022/01/25	8.3	59.72	1	60.60	58.70	7.3	50,911	0.01%
2022/01/24	0	0.00	7	60.39	61.00	-7	51,498	-0.01%
2022/01/21	3	60.30	2	60.40	59.80	1	52,429	0.00%
2022/01/20	9	61.89	8	62.19	62.00	1	53,055	0.00%
2022/01/19	0	0.00	9	61.57	61.00	-9	53,683	-0.02%
2022/01/18	10	61.82	3	61.93	61.60	7	54,666	0.01%
2022/01/17	21	63.03	36	62.86	63.20	-15	55,207	-0.03%
2022/01/14	27	61.38	27	61.33	61.40	0	55,154	0.00%
2022/01/13	81	62.74	74	61.93	61.60	7	55,372	0.01%
2022/01/12	58	63.17	60	63.09	62.80	-2	55,322	0.00%
2022/01/11	83	63.19	85	63.00	63.40	-2	55,071	0.00%
2022/01/10	14	65.35	20	65.50	66.50	-6	54,632	-0.01%
2022/01/07	61	67.25	77	65.98	65.50	-16	54,392	-0.03%
2022/01/06	19.1	68.35	21	68.73	69.00	-1.9	53,960	0.00%
2022/01/05	57	68.87	54	68.65	68.50	3	53,581	0.01%
2022/01/04	32	72.02	31	71.69	70.30	1	53,064	0.00%
2022/01/03	72	71.10	86	70.55	70.50	-14	52,246	-0.03%
2021/12/30	94	71.65	185	72.21	71.10	-91	51,688	-0.18%	大賣/
2021/12/29	70.6	76.58	79	76.42	74.60	-8.4	50,773	-0.02%
2021/12/28	56.5	78.35	56.5	78.69	78.80	0	49,592	0.00%
2021/12/27	117	77.37	80	77.07	79.40	37	48,366	0.08%	大買/
2021/12/24	47	70.84	30	72.67	73.20	17	45,544	0.04%
2021/12/23	11	65.25	83.7	65.95	66.60	-72.7	44,612	-0.16%
2021/12/22	12	61.43	15	61.55	60.60	-3	43,443	-0.01%
2021/12/21	16	60.86	20.1	60.64	60.70	-4.1	43,194	-0.01%
2021/12/20	7	59.87	17	60.60	59.50	-10	43,139	-0.02%
2021/12/17	24	60.40	27	60.83	59.90	-3	43,014	-0.01%
2021/12/16	75	60.91	74	60.53	60.80	1	42,667	0.00%
2021/12/15	89	60.78	75	60.79	60.20	14	42,222	0.03%
2021/12/14	150	63.24	89	60.96	58.80	61	41,165	0.15%	大買/
2021/12/13	105	61.94	104	62.05	65.10	1	39,739	0.00%	大買/大賣/
2021/12/10	15	57.75	17	58.54	59.20	-2	38,546	-0.01%
2021/12/09	21	58.50	29	58.38	58.40	-8	38,445	-0.02%
2021/12/08	86	58.08	87	57.81	57.80	-1	38,359	0.00%
2021/12/07	52	59.37	22	57.31	57.30	30	38,225	0.08%
2021/12/06	29	60.07	55	60.31	60.10	-26	38,178	-0.07%
2021/12/03	22	59.65	27.1	59.84	58.80	-5.1	38,406	-0.01%
2021/12/02	43	60.20	47	60.64	58.90	-4	38,061	-0.01%
2021/12/01	14	59.04	18	59.48	59.30	-4	37,228	-0.01%
2021/11/30	31	59.23	20	59.07	58.40	11	36,781	0.03%
2021/11/29	24	57.33	20	58.50	58.10	4	36,132	0.01%
2021/11/26	27	57.19	25	57.33	56.20	2	35,381	0.01%
2021/11/25	48	61.05	80	60.65	59.80	-32	34,391	-0.09%
2021/11/24	90.5	59.63	85	59.34	59.90	5.5	33,367	0.02%
2021/11/23	122	62.73	103.3	62.54	58.00	18.7	31,285	0.06%	大買/大賣/
2021/11/22	86.5	58.62	79	58.48	60.20	7.5	27,831	0.03%
2021/11/19	28	53.86	38	53.93	55.90	-10	25,730	-0.04%
2021/11/18	74	51.96	38	51.67	50.90	36	24,571	0.15%
2021/11/17	4	46.88	47	48.86	48.95	-43	22,569	-0.19%
2021/11/16	50	44.04	14	44.19	44.50	36	22,202	0.16%
2021/11/15	16	44.59	11	45.02	45.00	5	21,760	0.02%
2021/11/12	9	43.68	16	43.23	42.50	-7	20,994	-0.03%
2021/11/11	11	42.45	12.3	42.84	41.90	-1.3	20,704	-0.01%
2021/11/10	10	42.10	23.2	42.40	42.30	-13.2	20,562	-0.06%
2021/11/09	19	43.88	22	43.33	43.05	-3	20,345	-0.01%
2021/11/08	4	43.36	19	43.78	43.30	-15	19,935	-0.08%
2021/11/05	23	43.37	27	43.52	44.25	-4	19,840	-0.02%
2021/11/04	10.5	45.01	14	44.35	44.05	-3.5	19,551	-0.02%
2021/11/03	23	44.68	17	44.26	44.05	6	19,115	0.03%
2021/11/02	68	48.11	33	47.12	46.00	35	18,691	0.19%
2021/11/01	13	46.35	23.5	46.44	47.15	-10.5	17,461	-0.06%
2021/10/29	47	43.51	47.4	43.42	42.90	-0.4	17,005	0.00%
2021/10/28	20.3	42.51	21	42.42	43.30	-0.7	16,930	0.00%
2021/10/27	48	40.07	47	40.50	41.50	1	16,440	0.01%
2021/10/26	35	39.37	47.7	39.46	39.35	-12.7	15,907	-0.08%
2021/10/25	17	36.79	58	36.66	37.20	-41	15,100	-0.27%
2021/10/22	25	34.36	25	34.78	35.00	0	14,817	0.00%
2021/10/21	13	34.07	15.5	34.12	34.35	-2.5	15,629	-0.02%
2021/10/20	12	33.03	15	33.23	33.15	-3	16,319	-0.02%
2021/10/19	0	0.00	2	32.30	32.10	-2	17,313	-0.01%
2021/10/18	3	32.13	0	0.00	31.60	3	17,486	0.02%
2021/10/14	1	29.80	0	0.00	30.65	1	17,911	0.01%
2021/10/12	0	0.00	0.3	30.50	30.50	-0.3	18,708	0.00%
2021/10/07	0	0.00	9	31.63	31.75	-9	19,261	-0.05%
2021/10/06	3	31.10	0	0.00	30.85	3	19,944	0.02%
2021/10/05	1	30.70	0	0.00	31.20	1	21,018	0.00%
2021/10/04	1	30.80	0	0.00	30.60	1	21,183	0.00%
2021/10/01	4	31.46	2	31.95	31.00	2	21,362	0.01%
2021/09/30	11	32.18	1.5	32.42	32.45	9.5	21,454	0.04%
2021/09/29	3	33.32	0	0.00	32.70	3	21,726	0.01%
2021/09/28	5	34.48	1	34.45	34.40	4	22,125	0.02%
2021/09/27	3	34.93	0	0.00	35.15	3	22,318	0.01%
2021/09/24	0	0.00	1	33.90	33.60	-1	22,235	0.00%
2021/09/23	0	0.00	1.2	33.68	33.65	-1.2	22,170	-0.01%
2021/09/17	0	0.00	1	34.10	34.15	-1	22,064	0.00%
2021/09/16	5	34.10	0	0.00	34.05	5	22,044	0.02%
2021/09/15	0	0.00	1	34.75	34.60	-1	22,044	0.00%
2021/09/14	3	34.75	1	34.40	34.25	2	22,006	0.01%
2021/09/13	14	35.34	12.4	35.48	35.00	1.7	21,963	0.01%
2021/09/10	0.1	35.20	3	35.43	35.05	-2.9	21,796	-0.01%
2021/09/09	25	34.82	0	0.00	35.10	25	21,640	0.12%
2021/09/08	17	35.55	22	35.68	35.80	-5	21,064	-0.02%
2021/09/07	4	34.50	11	34.46	34.50	-7	20,233	-0.03%
2021/09/06	36.2	35.34	41.8	35.91	35.70	-5.6	19,932	-0.03%
2021/09/03	4.5	35.40	5	34.71	34.60	-0.6	19,723	0.00%
2021/09/02	6	34.63	46	34.33	35.05	-40	19,553	-0.20%
2021/09/01	15	35.40	6	34.85	35.05	9	19,291	0.05%
2021/08/31	5	34.10	0	0.00	34.90	5	18,676	0.03%
2021/08/30	45	34.63	5	34.84	34.95	40	18,520	0.22%
2021/08/25	1	34.05	8	33.30	33.30	-7	18,089	-0.04%
2021/08/24	2	32.18	1	32.20	32.10	1	17,832	0.01%
2021/08/23	2	31.95	3	31.98	32.00	-1	17,822	-0.01%
2021/08/20	0.2	30.29	4	30.55	30.80	-3.8	18,063	-0.02%
2021/08/19	0.1	31.00	2	31.13	30.60	-2	18,015	-0.01%
2021/08/18	2	30.93	6	30.30	31.45	-4	17,955	-0.02%
2021/08/17	5	30.50	1	30.35	30.20	4	17,881	0.02%
2021/08/16	0	0.00	10	31.51	31.50	-10	17,755	-0.06%
2021/08/13	9	32.35	10	31.35	30.90	-1	17,571	-0.01%
2021/08/12	4.5	32.33	4	32.18	32.25	0.5	17,435	0.00%
2021/08/11	11	32.68	18	32.28	31.50	-7	17,353	-0.04%
2021/08/10	5	33.17	0	0.00	32.70	5	17,194	0.03%
2021/08/09	2	33.20	2	32.90	32.90	0	17,162	0.00%
2021/08/06	1	34.30	0	0.00	34.20	1	16,985	0.01%
2021/08/05	2	35.13	11	35.28	35.35	-9	16,826	-0.05%
2021/08/04	21	35.04	16	35.17	35.20	5	16,783	0.03%
2021/08/03	82	35.51	70.1	35.39	35.25	11.9	16,579	0.07%
2021/08/02	2	33.75	15	33.60	33.95	-13	15,619	-0.08%
2021/07/30	4	32.23	37	31.99	31.90	-33	15,409	-0.21%
2021/07/29	9	33.38	1	33.15	33.20	8	15,081	0.05%
2021/07/28	12	33.11	22	32.28	33.10	-10	14,744	-0.07%
2021/07/27	46	35.31	39.4	35.68	34.50	6.6	14,372	0.05%
2021/07/26	37	35.62	42	36.42	36.85	-5	13,250	-0.04%
2021/07/23	30.3	34.23	68	34.09	33.50	-37.7	12,168	-0.31%
2021/07/22	13	32.28	33	32.51	32.25	-20	11,089	-0.18%
2021/07/21	11	32.20	9.1	32.27	31.80	1.9	10,951	0.02%
2021/07/20	11	31.70	16	31.68	31.60	-5	10,773	-0.05%
2021/07/19	10.1	32.83	7	32.92	32.85	3.1	10,488	0.03%
2021/07/16	11	32.90	30	32.65	33.50	-19	10,219	-0.19%
2021/07/15	9	31.60	6	31.70	32.20	3	9,787	0.03%
2021/07/14	8	31.48	26	31.45	31.85	-18	9,616	-0.19%
2021/07/13	74	31.58	28	31.32	30.60	46	9,333	0.49%
2021/07/12	52	31.73	25.4	31.90	32.70	26.6	8,683	0.31%
2021/07/09	16	29.58	37.5	29.56	29.75	-21.5	7,700	-0.28%
2021/07/08	1	29.80	13.8	29.49	29.15	-12.8	7,673	-0.17%
2021/07/07	9	28.73	9	28.93	28.65	0	7,633	0.00%
2021/07/06	17.2	28.88	20	28.84	28.70	-2.8	7,628	-0.04%
2021/07/05	75	28.76	135	28.26	29.60	-60	8,143	-0.74%	大賣/
2021/07/02	13	26.98	11	26.77	27.10	2	8,141	0.02%
2021/07/01	4	26.34	14	26.40	26.85	-10	8,055	-0.12%
2021/06/30	8.1	25.72	13	25.62	25.55	-5	8,003	-0.06%
2021/06/28	5	25.75	6	25.69	25.80	-1	8,426	-0.01%
2021/06/25	12	25.31	5	25.60	25.30	7	8,628	0.08%
2021/06/24	3	25.02	8	25.09	25.15	-5	8,691	-0.06%
2021/06/23	0	0.00	42.4	26.28	26.45	-42.4	8,696	-0.49%
2021/06/22	5	25.85	1	25.70	25.75	4	9,034	0.04%
2021/06/21	0	0.00	5	25.56	25.80	-5	9,128	-0.05%
2021/06/18	6	25.80	0	0.00	25.55	6	9,212	0.07%
2021/06/17	0	0.00	6	25.68	25.75	-6	9,437	-0.06%
2021/06/16	8	25.38	67	25.53	25.55	-59	9,866	-0.60%
2021/06/15	18	25.20	42	25.26	25.30	-24	10,129	-0.24%
2021/06/11	164	25.40	22	25.25	25.25	142	10,181	1.39%	大買/鉅額交易
2021/06/10	27	27.16	59	27.53	27.60	-32	9,897	-0.32%
2021/06/09	6	27.44	18	27.19	27.10	-12	9,890	-0.12%
2021/06/08	5	27.05	4	27.21	27.05	1	9,974	0.01%
2021/06/07	4	26.76	6	26.89	26.90	-2	10,093	-0.02%
2021/06/04	1	26.90	2	26.98	26.90	-1	10,082	-0.01%
2021/06/03	23	26.99	7	27.04	26.80	16	10,107	0.16%
2021/06/02	39	27.29	67	27.00	27.20	-28	10,094	-0.28%
2021/06/01	32	27.09	24	27.00	26.95	8	10,036	0.08%
2021/05/31	22	26.85	8	27.05	26.90	14	10,033	0.14%
2021/05/28	28.3	26.87	125	26.91	27.15	-96.8	10,001	-0.97%	大賣/
2021/05/26	1	25.80	25	25.71	25.70	-24	9,824	-0.24%
2021/05/25	38	25.61	0	0.00	25.35	38	9,895	0.38%
2021/05/24	0	0.00	10	24.75	25.20	-10	10,065	-0.10%
2021/05/21	0	0.00	1	24.60	24.60	-1	10,132	-0.01%
2021/05/20	30	24.38	30	24.48	24.20	0	10,250	0.00%
2021/05/19	1	23.85	2	24.25	24.45	-1	10,338	-0.01%
2021/05/18	52	23.81	13	23.93	24.15	39	10,530	0.37%
2021/05/17	10	22.51	22	23.12	22.40	-12	10,595	-0.11%
2021/05/14	2	24.85	32	24.77	24.00	-30	10,546	-0.28%
2021/05/13	50	24.40	52	23.35	24.20	-2	10,585	-0.02%
2021/05/12	50	24.77	45.9	25.26	24.70	4.1	10,569	0.04%
2021/05/11	58	26.61	8	27.01	26.55	50	10,587	0.47%
2021/05/10	3	27.65	74	27.93	27.90	-71	10,513	-0.68%
2021/05/07	46	27.30	31	27.40	27.35	15	10,485	0.14%
2021/05/06	9	26.11	29	26.07	25.85	-20	10,462	-0.19%
2021/05/05	0	0.00	5	26.00	25.50	-5	10,442	-0.05%
2021/05/04	160.6	26.11	48	24.95	25.60	112.6	10,514	1.07%	大買/鉅額交易
2021/05/03	1	27.35	44	27.42	26.90	-43	10,491	-0.41%
2021/04/29	22	28.39	4	28.41	28.15	18	10,423	0.17%
2021/04/28	14	28.28	7	28.66	28.60	7	10,438	0.07%
2021/04/27	29	28.24	5	28.49	28.20	24	10,458	0.23%
2021/04/26	0	0.00	19	28.41	28.65	-19	10,405	-0.18%
2021/04/23	6	27.64	21	27.86	27.70	-15	10,388	-0.14%
2021/04/22	6	28.08	5	28.43	27.60	1	10,447	0.01%
2021/04/21	3	28.35	1	28.75	28.30	2	10,542	0.02%
2021/04/20	1	28.70	26	28.59	28.65	-25	10,545	-0.24%
2021/04/19	8	28.10	5	28.40	28.50	3	10,572	0.03%
2021/04/16	2	28.10	4	28.24	28.25	-2	10,665	-0.02%
2021/04/15	15	27.80	20	27.85	27.70	-5	10,711	-0.05%
2021/04/14	19	27.91	26	28.45	27.90	-7	10,749	-0.07%
2021/04/13	24	29.29	8	30.02	28.70	16	10,927	0.15%
2021/04/12	50	30.07	48	29.92	29.75	2	11,308	0.02%
2021/04/09	56	30.36	32	30.73	29.60	24	11,947	0.20%
2021/04/08	36	29.60	48.7	29.64	30.90	-12.7	12,027	-0.11%
2021/04/07	12	27.70	26.5	27.93	28.10	-14.5	11,542	-0.13%
2021/04/06	0	0.00	18.9	27.40	27.35	-18.9	11,432	-0.16%
2021/04/01	7	26.56	16	26.92	27.05	-9	11,418	-0.08%
2021/03/31	86	26.91	21	27.06	26.70	65	11,300	0.58%
2021/03/30	34	27.93	31	27.80	27.95	3	11,016	0.03%
2021/03/29	13	27.38	0	0.00	27.30	13	10,850	0.12%
2021/03/26	2	27.23	3	27.28	27.25	-1	10,830	-0.01%
2021/03/25	61	27.59	27	28.28	27.20	34	10,817	0.31%
2021/03/24	2	27.25	14	27.21	27.45	-12	10,479	-0.11%
2021/03/23	12	26.50	5	26.77	26.85	7	10,356	0.07%
2021/03/22	40	27.26	36	26.87	26.75	4	10,288	0.04%
2021/03/19	28	27.11	63	26.98	27.20	-35	10,123	-0.35%
2021/03/18	52	26.38	67	26.57	26.50	-15	9,739	-0.15%
2021/03/17	6	25.85	17	26.02	26.10	-11	9,588	-0.11%
2021/03/16	43	25.98	14	26.13	25.70	29	9,729	0.30%
2021/03/15	1	25.75	6	25.96	25.90	-5	9,881	-0.05%
2021/03/12	8	25.59	6	26.03	25.50	2	9,969	0.02%
2021/03/11	41	24.85	27	25.16	25.70	14	9,966	0.14%
2021/03/10	3	24.48	5	24.71	24.60	-2	9,989	-0.02%
2021/03/09	6	24.12	12	24.43	24.55	-6	10,186	-0.06%
2021/03/08	17	24.47	13	24.45	24.35	4	10,719	0.04%
2021/03/05	14	24.68	5	24.76	24.65	9	11,068	0.08%
2021/03/04	4	24.85	5	25.04	24.95	-1	11,414	-0.01%
2021/03/03	3	24.50	8	24.83	24.95	-5	11,482	-0.04%
2021/03/02	28	24.99	1	25.15	24.60	27	11,645	0.23%
2021/02/26	1	25.25	5	24.92	25.30	-4	11,756	-0.03%
2021/02/25	8	25.36	3	25.60	25.25	5	11,837	0.04%
2021/02/24	26	25.77	0	0.00	25.40	26	11,988	0.22%
2021/02/23	13	25.89	7.4	26.11	26.35	5.6	11,981	0.05%
2021/02/22	5	25.78	6	26.25	26.15	-1	12,074	-0.01%
2021/02/19	6	25.70	4	25.68	25.70	2	12,055	0.02%
2021/02/18	25	26.41	4	26.33	26.25	21	12,131	0.17%
2021/02/17	0	0.00	5	26.20	26.05	-5	12,121	-0.04%
2021/02/05	6	25.68	1	26.20	25.60	5	12,578	0.04%
2021/02/04	1	25.95	12.7	25.88	25.95	-11.7	12,680	-0.09%
2021/02/03	3	25.47	7	25.48	25.45	-4	12,924	-0.03%
2021/02/02	2	25.63	9	25.73	25.45	-7	13,386	-0.05%
2021/02/01	3	24.78	8	24.86	24.85	-5	14,406	-0.03%
2021/01/29	5	25.12	4	25.35	25.15	1	14,806	0.01%
2021/01/28	4	25.11	6	25.12	25.15	-2	14,904	-0.01%
2021/01/27	10	24.77	10	24.89	24.85	0	15,139	0.00%
2021/01/26	7	24.98	12	25.08	24.80	-5	15,196	-0.03%
2021/01/25	22	24.55	23	24.66	24.85	-1	15,185	-0.01%
2021/01/22	1	23.95	8	23.74	23.95	-7	15,139	-0.05%
2021/01/21	12	23.40	13	23.65	23.35	-1	15,182	-0.01%
2021/01/20	4	23.20	2	23.60	23.05	2	15,175	0.01%
2021/01/19	4	23.99	0	0.00	23.80	4	15,085	0.03%
2021/01/18	10	23.27	10	23.57	23.75	0	15,108	0.00%
2021/01/15	9	24.12	15.6	24.06	24.05	-6.6	15,123	-0.04%
2021/01/14	6	23.62	10	24.35	24.80	-4	15,096	-0.03%
2021/01/13	6	24.68	2	25.15	24.70	4	15,049	0.03%
2021/01/12	11	24.92	13	25.08	24.75	-2	15,234	-0.01%
2021/01/11	0	0.00	3	25.02	25.20	-3	15,393	-0.02%
2021/01/08	6.5	23.97	0	0.00	23.90	6.5	15,538	0.04%
2021/01/07	14	24.21	9	24.34	24.30	5	15,576	0.03%
2021/01/06	28.6	24.76	41.6	24.66	24.45	-12.9	15,510	-0.08%
2021/01/05	63	25.91	47	26.11	25.75	16	15,273	0.10%
2021/01/04	95	27.90	54	27.91	27.80	41	14,962	0.27%
2020/12/31	62	27.87	69	27.42	27.50	-7	14,568	-0.05%
2020/12/30	1	26.05	23	26.18	26.10	-22	14,136	-0.16%
2020/12/29	8	26.08	6	26.31	25.90	2	14,326	0.01%
2020/12/28	1	25.80	9	25.95	26.10	-8	14,586	-0.05%
2020/12/25	1	25.50	5	25.50	25.40	-4	14,543	-0.03%
2020/12/24	0	0.00	26	25.45	25.45	-26	14,607	-0.18%
2020/12/23	4	25.25	4	25.39	25.45	0	14,752	0.00%
2020/12/22	10	25.40	55	25.30	24.65	-45	15,000	-0.30%
2020/12/21	2	24.93	72	25.06	25.20	-70	15,175	-0.46%
2020/12/18	6.8	25.37	183.5	25.29	25.25	-176.7	15,504	-1.14%	大賣/鉅額交易
2020/12/17	5	25.62	0	0.00	25.75	5	15,653	0.03%
2020/12/16	3	25.68	12	25.88	25.70	-9	15,755	-0.06%
2020/12/15	20	25.58	102	25.97	25.30	-82	15,938	-0.51%	大賣/
2020/12/14	101	25.60	4	25.60	25.45	97	16,493	0.59%	大買/
2020/12/11	12	25.58	28	25.32	25.35	-16	17,086	-0.09%
2020/12/10	7	26.45	55	26.34	26.20	-48	17,026	-0.28%
2020/12/09	48	26.72	14	26.77	26.80	34	16,917	0.20%
2020/12/08	44	26.22	26	26.27	26.30	18	16,901	0.11%
2020/12/07	1	25.80	78	26.10	25.75	-77	17,114	-0.45%
2020/12/04	12	25.80	1	26.05	25.65	11	17,178	0.06%
2020/12/03	22	25.90	17	26.19	25.90	5	17,163	0.03%
2020/12/02	180.3	26.28	91	26.12	25.90	89.3	17,221	0.52%	大買/
2020/12/01	240	26.41	50	26.99	27.40	190	16,952	1.12%	大買/鉅額交易
2020/11/30	59	26.70	35.6	26.42	26.45	23.5	16,989	0.14%
2020/11/27	6	25.82	7	25.96	26.00	-1	16,838	-0.01%
2020/11/26	9	25.92	7	26.24	25.95	2	16,774	0.01%
2020/11/25	106	25.93	19	25.94	25.90	87	16,702	0.52%	大買/
2020/11/24	22	25.68	1	26.05	25.45	21	16,736	0.13%
2020/11/23	23	25.99	16	26.13	25.90	7	16,634	0.04%
2020/11/20	6	25.65	49	25.79	25.90	-43	16,545	-0.26%
2020/11/19	10	25.59	10	25.90	25.60	0	16,404	0.00%
2020/11/18	30	25.64	4	25.58	25.55	26	16,242	0.16%
2020/11/17	14	25.61	5	25.72	25.50	9	16,190	0.06%
2020/11/16	29	25.40	7	25.60	25.40	22	16,241	0.14%
2020/11/13	93	25.90	78	25.89	25.40	15	16,136	0.09%
2020/11/12	9	25.32	26	25.64	25.55	-17	15,588	-0.11%
2020/11/11	10	25.31	19	25.49	25.80	-9	15,443	-0.06%
2020/11/10	29	25.37	64	25.48	25.65	-35	15,136	-0.23%
2020/11/09	110	25.23	228	25.17	25.45	-118	14,738	-0.80%	大買/大賣/鉅額交易
2020/11/06	58	24.20	55	24.63	24.05	3	13,787	0.02%
2020/11/05	10	23.89	8	24.01	23.80	2	13,374	0.01%
2020/11/04	21	23.80	16	23.83	24.15	5	13,225	0.04%
2020/11/03	3	23.00	6.7	23.02	23.00	-3.7	12,940	-0.03%
2020/11/02	5	22.34	5	22.50	22.60	0	12,862	0.00%
2020/10/30	6	22.77	1	22.80	22.50	5	12,787	0.04%
2020/10/29	4	22.86	2	23.03	23.05	2	12,790	0.02%
2020/10/28	2	23.65	6	24.09	23.50	-4	12,706	-0.03%
2020/10/27	0	0.00	1	23.75	23.70	-1	12,616	-0.01%
2020/10/26	8	23.79	6	23.97	23.80	2	12,579	0.02%
2020/10/23	12	23.73	9	23.89	23.90	3	12,499	0.02%
2020/10/22	3	23.68	1	23.70	23.70	2	12,426	0.02%
2020/10/21	12	24.10	9	24.13	23.95	3	12,368	0.02%
2020/10/20	107	24.19	10	24.14	24.25	97	12,191	0.80%	大買/
2020/10/19	12	23.96	13	23.85	23.70	-1	11,909	-0.01%
2020/10/16	15	23.54	45	23.64	23.75	-30	11,684	-0.26%
2020/10/15	23	23.29	7	23.31	23.25	16	11,341	0.14%
2020/10/14	11	23.34	2	23.30	23.15	9	11,182	0.08%
2020/10/13	6	23.07	13	23.26	23.25	-7	11,078	-0.06%
2020/10/12	11	23.80	2	23.43	23.15	9	10,932	0.08%
2020/10/08	46	24.36	37	24.29	24.10	9	10,798	0.08%
2020/10/07	63	24.57	30	24.57	24.90	33	10,403	0.32%
2020/10/06	10	24.11	10	24.21	24.30	0	9,940	0.00%
2020/10/05	21	23.88	91	24.07	23.85	-70	9,677	-0.72%
2020/09/30	5	23.00	6	23.14	23.15	-1	9,333	-0.01%
2020/09/29	3	23.08	4	23.24	22.90	-1	9,299	-0.01%
2020/09/28	55	22.91	9	22.91	22.80	46	9,225	0.50%
2020/09/25	19	22.64	19	22.31	22.10	0	9,048	0.00%
2020/09/24	30	23.51	23	23.65	23.35	7	8,732	0.08%
2020/09/23	12	23.44	31	23.76	23.90	-19	8,482	-0.22%
2020/09/22	9	22.73	6	22.78	23.05	3	8,076	0.04%
2020/09/21	6	23.12	1	23.50	22.95	5	7,808	0.06%
2020/09/18	17	23.81	4	23.84	23.70	13	7,652	0.17%
2020/09/17	22	24.74	25	24.73	24.45	-3	7,420	-0.04%
2020/09/16	11	23.91	10	24.36	24.90	1	6,735	0.01%
2020/09/15	0	0.00	3	23.50	23.50	-3	6,104	-0.05%
2020/09/14	4	22.85	0	0.00	23.00	4	6,058	0.07%
2020/09/11	22	23.52	15	24.20	23.25	7	6,000	0.12%
2020/09/10	23	24.03	0	0.00	23.90	23	5,929	0.39%
2020/09/09	0	0.00	11	24.15	24.60	-11	5,562	-0.20%
2020/09/08	3	23.40	1	23.35	23.90	2	5,395	0.04%
2020/09/07	3	23.60	3	24.18	23.80	0	5,279	0.00%
2020/09/04	37	23.46	56	23.32	23.80	-19	5,070	-0.37%
2020/09/03	4	22.99	76	23.29	23.90	-72	4,904	-1.47%
2020/09/02	0	0.00	24	21.71	22.00	-24	4,534	-0.53%
2020/09/01	10	21.08	0	0.00	21.00	10	4,361	0.23%
2020/08/31	10	21.40	0	0.00	21.35	10	4,373	0.23%
2020/08/28	1	22.05	2	21.75	21.85	-1	4,302	-0.02%
2020/08/26	2	21.00	0	0.00	21.05	2	4,081	0.05%
2020/08/25	0	0.00	12	20.90	21.00	-12	3,940	-0.30%
2020/08/24	6	20.47	0	0.00	20.60	6	3,921	0.15%
2020/08/21	2	20.20	6	20.60	20.70	-4	3,915	-0.10%
2020/08/20	28	20.03	16	20.81	20.00	12	3,870	0.31%
2020/08/19	10	20.54	28	20.92	20.55	-18	3,703	-0.49%
2020/08/18	10	20.56	0	0.00	20.45	10	3,733	0.27%
2020/08/14	8	20.45	10	20.63	20.70	-2	3,770	-0.05%
2020/08/13	20	20.77	9	21.10	20.45	11	3,770	0.29%
2020/08/12	4	20.48	25	20.82	21.35	-21	3,641	-0.58%
2020/08/11	17	20.49	12	20.73	20.15	5	3,415	0.15%
2020/08/10	20	20.66	8	20.85	20.55	12	3,457	0.35%
2020/08/07	6	20.43	22	20.65	20.85	-16	3,447	-0.46%
2020/08/06	12	20.27	11	20.48	20.20	1	3,382	0.03%
2020/08/05	16	20.34	8	20.56	20.30	8	3,367	0.24%
2020/08/04	0	0.00	10	20.22	20.45	-10	3,359	-0.30%
2020/08/03	2	19.35	2	19.55	19.45	0	3,277	0.00%
2020/07/31	16	19.52	2	19.70	19.45	14	3,281	0.43%
2020/07/30	2	19.05	27	19.39	19.55	-25	3,353	-0.75%
2020/07/29	1	18.85	3	19.10	18.90	-2	3,339	-0.06%
2020/07/27	74	19.17	2.6	18.88	18.90	71.5	3,315	2.16%
2020/07/23	2	19.95	0	0.00	20.00	2	3,286	0.06%
2020/07/22	2	19.80	2	20.05	20.15	0	3,287	0.00%
2020/07/21	2	19.80	3	19.85	19.80	-1	3,277	-0.03%
2020/07/20	31	19.41	0	0.00	19.50	31	3,290	0.94%
2020/07/17	18	19.84	0	0.00	19.65	18	3,288	0.55%
2020/07/16	0	0.00	4	20.00	20.05	-4	3,294	-0.12%
2020/07/15	8	20.08	39	20.14	20.00	-31	3,286	-0.94%
2020/07/14	1	20.20	0	0.00	20.05	1	3,130	0.03%
2020/07/13	6	20.62	5	20.96	20.30	1	3,099	0.03%
2020/07/10	5	20.77	3	20.70	20.70	2	3,026	0.07%
2020/07/09	5	21.10	8	21.14	21.00	-3	3,015	-0.10%
2020/07/08	0	0.00	7	20.99	21.00	-7	2,996	-0.23%
2020/07/07	14	20.74	0	0.00	20.75	14	2,959	0.47%
2020/07/06	2	20.65	6	20.88	20.95	-4	2,942	-0.14%
2020/07/02	0	0.00	2	20.75	20.65	-2	2,945	-0.07%
2020/07/01	2	20.60	0	0.00	20.50	2	2,947	0.07%
2020/06/29	3	19.98	2	20.10	20.15	1	2,924	0.03%
2020/06/24	7	20.15	10	20.30	20.15	-3	2,910	-0.10%
2020/06/23	2	20.10	0	0.00	20.10	2	2,902	0.07%
2020/06/22	1	20.00	0	0.00	19.85	1	2,901	0.03%
2020/06/18	2	20.20	7	20.29	20.25	-5	2,864	-0.17%
2020/06/17	2	19.30	2	19.95	20.00	0	2,800	0.00%
2020/06/16	5	21.05	0	0.00	20.90	5	2,658	0.19%
2020/06/12	1	20.70	5	20.75	20.95	-4	2,705	-0.15%
2020/06/11	20	21.39	0	0.00	21.20	20	2,710	0.74%
2020/06/10	11	21.60	49	21.90	21.70	-38	2,663	-1.43%
2020/06/09	19	21.11	1	21.10	21.00	18	2,574	0.70%
2020/06/08	13	21.88	0	0.00	21.55	13	2,575	0.50%
2020/06/05	4	22.20	8	22.30	22.10	-4	2,517	-0.16%
2020/06/04	1	21.70	4	21.80	21.85	-3	2,489	-0.12%
2020/06/03	2	21.55	9	21.75	21.60	-7	2,464	-0.28%
2020/06/02	2	21.45	4	21.58	21.45	-2	2,420	-0.08%
2020/05/28	0	0.00	3	21.33	21.35	-3	2,354	-0.13%
2020/05/27	6	21.18	0	0.00	21.05	6	2,351	0.26%
2020/05/26	20	21.56	0	0.00	21.40	20	2,379	0.84%
2020/05/25	2	21.58	66	21.59	22.10	-64	2,320	-2.76%
2020/05/22	50	21.30	12	21.50	21.00	38	2,187	1.74%
2020/05/21	3	21.18	7	21.35	21.15	-4	2,142	-0.19%
2020/05/20	0	0.00	5	21.05	21.00	-5	2,122	-0.24%
2020/05/15	18	21.09	4	21.80	20.60	14	2,104	0.67%
2020/05/14	4	21.35	0	0.00	21.40	4	2,064	0.19%
2020/05/13	5	21.45	0	0.00	21.70	5	2,062	0.24%
2020/05/12	5	21.95	4	22.00	21.95	1	2,090	0.05%
2020/05/06	14	22.03	5	21.94	21.95	9	2,138	0.42%
2020/04/30	1	21.60	0	0.00	21.55	1	2,151	0.05%
2020/04/29	2	21.33	1	21.40	21.30	1	2,186	0.05%
2020/04/23	0	0.00	0.5	21.00	21.10	-0.5	2,272	-0.02%
2020/04/22	0	0.00	25	20.15	20.20	-25	2,255	-1.11%
2020/04/16	0	0.00	1	20.25	20.40	-1	2,272	-0.04%
2020/04/14	0	0.00	2	20.10	20.35	-2	2,308	-0.09%
2020/04/13	1	19.70	0	0.00	19.70	1	2,334	0.04%
2020/04/09	0	0.00	6	19.15	19.35	-6	2,378	-0.25%
2020/04/08	2	19.45	0	0.00	19.45	2	2,387	0.08%
2020/04/07	0	0.00	2	19.00	19.15	-2	2,377	-0.08%
2020/04/01	0	0.00	5	18.05	18.15	-5	2,397	-0.21%
2020/03/31	0	0.00	11	17.86	17.85	-11	2,461	-0.45%
2020/03/30	5	17.20	0	0.00	17.70	5	2,459	0.20%
2020/03/27	5	17.65	0	0.00	17.70	5	2,498	0.20%
2020/03/26	3	17.45	3	17.70	17.95	0	2,495	0.00%
2020/03/25	0	0.00	4	17.31	17.25	-4	2,519	-0.16%
2020/03/24	3	16.50	4	16.28	16.65	-1	2,570	-0.04%
2020/03/23	0	0.00	3	14.90	15.80	-3	2,618	-0.11%
2020/03/20	0	0.00	14	15.03	15.45	-14	2,736	-0.51%
2020/03/19	8	14.18	0	0.00	14.05	8	2,891	0.28%
2020/03/17	1	16.10	1	16.05	16.05	0	2,928	0.00%
2020/03/16	5	16.80	0	0.00	16.85	5	2,923	0.17%
2020/03/13	1	17.40	0	0.00	17.55	1	2,944	0.03%
2020/03/12	0.6	19.05	0	0.00	19.00	0.6	2,900	0.02%
2020/03/09	2	22.00	2	21.30	21.30	0	2,924	0.00%
2020/03/06	2	22.90	2	23.15	22.90	0	2,952	0.00%
2020/03/05	2	22.95	2	23.20	22.90	0	2,981	0.00%
2020/03/04	0	0.00	2	22.70	22.70	-2	2,997	-0.07%
2020/03/03	6	22.63	11	22.80	22.65	-5	3,020	-0.17%
2020/03/02	12	22.28	1	22.20	22.20	11	3,025	0.36%
2020/02/27	9	22.79	4	23.05	22.55	5	3,040	0.16%
2020/02/26	2	23.20	2	23.45	23.30	0	3,009	0.00%
2020/02/25	1	22.90	15	23.00	23.15	-14	3,021	-0.46%
2020/02/24	6	23.33	0	0.00	23.15	6	3,028	0.20%
2020/02/21	0	23.70	0	0.00	23.70	0	3,029	0.00%
2020/02/20	0	23.75	0	0.00	23.80	0	3,058	0.00%
2020/02/17	0	23.70	0	0.00	23.85	0	3,186	0.00%
2020/02/14	2	23.25	16	23.41	23.70	-14	3,168	-0.44%
2020/02/13	0	0.00	4	23.35	23.30	-4	3,157	-0.13%
2020/02/12	2	23.05	2	23.20	23.05	0	3,138	0.00%
2020/02/11	0	0.00	1	22.90	23.05	-1	3,138	-0.03%
2020/02/04	0	0.00	10	22.30	22.45	-10	3,069	-0.33%
2020/02/03	2	21.08	0	0.00	21.45	2	3,090	0.06%
2020/01/31	0	0.00	14	22.10	22.30	-14	3,243	-0.43%
2020/01/30	10.3	22.65	0	0.00	22.65	10.3	3,218	0.32%
2020/01/16	5	25.00	0	0.00	25.05	5	3,256	0.15%
2020/01/08	2	24.25	3	24.33	24.10	-1	3,403	-0.03%
2020/01/07	0	0.00	1	24.75	24.70	-1	3,409	-0.03%
2020/01/06	1	25.00	0	0.00	24.95	1	3,376	0.03%
2020/01/03	16	25.68	4	25.98	25.35	12	3,384	0.35%
2020/01/02	2	25.70	6.2	25.93	25.95	-4.2	3,372	-0.12%
2019/12/30	12	25.70	167	25.66	25.70	-155	3,381	-4.58%	大賣/鉅額交易
2019/12/27	2	26.10	63.6	26.09	26.00	-61.6	3,370	-1.83%
2019/12/26	5	26.39	3	26.40	26.40	2	3,348	0.06%
2019/12/25	1	26.20	1	26.30	26.30	0	3,349	0.00%
2019/12/24	3	26.03	11	26.13	25.90	-8	3,364	-0.24%
2019/12/23	1	26.40	0	0.00	26.35	1	3,361	0.03%
2019/12/20	2	26.85	10.2	26.89	26.70	-8.2	3,396	-0.24%
2019/12/19	6	27.18	2	27.10	27.10	4	3,418	0.12%
2019/12/18	2	27.03	2	27.23	27.15	0	3,484	0.00%
2019/12/17	6	27.02	0	0.00	27.15	6	3,500	0.17%
2019/12/16	6	27.28	11	27.56	27.65	-5	3,427	-0.15%
2019/12/13	3	26.20	11	26.25	26.20	-8	3,315	-0.24%
2019/12/11	0	0.00	2	26.20	26.25	-2	3,535	-0.06%
2019/12/10	0	0.00	4	26.13	26.25	-4	3,828	-0.10%
2019/12/09	0.5	26.05	0	0.00	26.20	0.5	4,135	0.01%
2019/12/06	0	0.00	17	26.22	26.30	-17	4,241	-0.40%
2019/12/05	1.5	25.77	1	25.85	25.90	0.5	4,252	0.01%
2019/12/03	0	0.00	1	25.80	25.65	-1	4,391	-0.02%
2019/12/02	1	25.35	8	25.40	25.35	-7	4,352	-0.16%
2019/11/29	10	25.80	3	25.58	25.50	7	4,356	0.16%
2019/11/28	0	0.00	1	25.80	25.65	-1	4,393	-0.02%
2019/11/27	6	25.58	4	25.50	25.50	2	4,459	0.04%
2019/11/26	0	0.00	1	25.70	25.35	-1	4,458	-0.02%
2019/11/25	0	0.00	1	25.30	25.35	-1	4,449	-0.02%
2019/11/22	1	25.00	1	25.25	24.90	0	4,501	0.00%
2019/11/21	1	24.70	0	0.00	24.90	1	4,496	0.02%
2019/11/20	1	25.05	0	0.00	25.05	1	4,504	0.02%
2019/11/19	0	0.00	1	25.30	25.35	-1	4,502	-0.02%
2019/11/18	1	24.75	4	25.08	25.25	-3	4,471	-0.07%
2019/11/15	1	24.55	0	0.00	24.90	1	4,498	0.02%
2019/11/14	25	24.82	1	24.50	25.10	24	4,488	0.53%
2019/11/12	0	0.00	0.3	24.45	24.50	-0.3	4,442	-0.01%
2019/11/08	1	24.55	0	0.00	24.55	1	4,500	0.02%
2019/11/07	3	24.92	0	0.00	24.80	3	4,542	0.07%
2019/11/06	5	25.35	0	0.00	25.30	5	4,643	0.11%
2019/11/04	17	25.79	0	0.00	25.75	17	4,676	0.36%
2019/10/31	3	25.80	0	0.00	25.80	3	5,057	0.06%
2019/10/30	50	26.50	54	26.84	26.10	-4	5,079	-0.08%
2019/10/29	9	25.62	1	25.80	25.55	8	4,950	0.16%
2019/10/28	2	25.65	0	0.00	25.65	2	4,956	0.04%
2019/10/23	5	25.65	7	25.76	25.65	-2	5,063	-0.04%
2019/10/21	0	0.00	4	24.85	24.80	-4	5,117	-0.08%
2019/10/18	0.2	24.85	0	0.00	24.90	0.2	5,152	0.00%
2019/10/17	1	24.80	0	0.00	24.85	1	5,167	0.02%
2019/10/15	1.9	24.94	1	25.15	25.20	0.9	5,367	0.02%
2019/10/08	0	0.00	2.8	24.81	24.60	-2.8	5,728	-0.05%
2019/10/04	0	0.00	1	25.45	25.20	-1	5,842	-0.02%
2019/10/03	0.8	25.00	0	0.00	25.10	0.8	5,845	0.01%
2019/09/27	0	25.10	0	0.00	25.10	0	5,829	0.00%
2019/09/25	3	25.30	0.7	25.45	25.45	2.3	5,849	0.04%
2019/09/23	0.3	26.50	2	26.30	26.60	-1.7	5,813	-0.03%
2019/09/10	20	23.05	0	0.00	22.90	20	5,691	0.35%
2019/09/09	4	23.55	2.8	23.31	23.35	1.2	5,616	0.02%
2019/09/06	10	23.40	0	0.00	23.20	10	5,552	0.18%
2019/09/05	9	23.59	0	0.00	23.50	9	5,488	0.16%
2019/09/04	22	24.19	1	24.20	24.20	21	5,345	0.39%
2019/09/03	76	24.72	15.7	24.66	24.40	60.3	5,211	1.16%
2019/09/02	228	23.95	34	23.88	23.95	194	4,909	3.95%	大買/鉅額交易
2019/08/30	1	24.10	20	23.25	23.15	-19	4,555	-0.42%
2019/08/29	1	23.65	4	23.85	23.70	-3	4,420	-0.07%
2019/08/27	0	0.00	7	22.93	23.20	-7	4,238	-0.17%
2019/08/26	3	22.27	0	0.00	22.30	3	4,170	0.07%
2019/08/23	2	22.70	5	22.83	22.75	-3	4,147	-0.07%
2019/08/22	5	22.72	0	0.00	22.50	5	4,120	0.12%
2019/08/21	0	0.00	6	23.03	23.00	-6	4,083	-0.15%
2019/08/20	4	22.55	4	22.70	22.65	0	3,999	0.00%
2019/08/19	2	22.55	2	22.80	22.60	0	4,009	0.00%
2019/08/16	0	0.00	43	22.30	22.50	-43	4,026	-1.07%
2019/08/15	0	0.00	0.8	21.50	21.65	-0.8	3,967	-0.02%
2019/08/14	6	21.90	1	22.10	21.75	5	3,960	0.13%
2019/08/13	1	21.65	1	21.55	21.60	0	3,953	0.00%
2019/08/12	2	21.20	0	0.00	21.80	2	3,959	0.05%
2019/08/06	3	21.70	0	0.00	21.80	3	3,924	0.08%
2019/08/05	0	0.00	5	21.85	21.90	-5	3,912	-0.13%
2019/08/02	5	22.40	1	22.30	22.05	4	3,940	0.10%
2019/08/01	31	22.35	5	22.37	22.55	26	3,984	0.65%
2019/07/31	2	21.83	0	0.00	22.30	2	3,992	0.05%
2019/07/30	17	22.68	0	0.00	22.25	17	3,983	0.43%
2019/07/29	2	23.35	4	23.40	23.40	-2	3,941	-0.05%
2019/07/26	1	23.40	1	23.60	23.45	0	3,948	0.00%
2019/07/25	9	23.73	0	0.00	23.65	9	3,956	0.23%
2019/07/24	4	23.86	22	23.69	24.25	-18	3,865	-0.47%
2019/07/23	5	23.04	10	23.27	22.95	-5	3,774	-0.13%
2019/07/22	8	23.09	4	23.45	22.90	4	3,960	0.10%
2019/07/19	4	23.05	2	23.25	22.95	2	4,039	0.05%
2019/07/18	7	23.15	0	0.00	22.95	7	4,600	0.15%
2019/07/17	13	23.60	13	23.46	23.40	0	4,688	0.00%
2019/07/16	0	0.00	12	23.37	23.70	-12	4,783	-0.25%
2019/07/15	12	23.10	6	23.30	23.15	6	4,791	0.13%
2019/07/12	12	23.86	12	23.87	23.45	0	4,794	0.00%
2019/07/11	0	0.00	6	23.38	23.20	-6	4,648	-0.13%
2019/07/09	7	23.22	0	0.00	22.85	7	4,746	0.15%
2019/07/08	19	23.51	27	23.72	23.35	-8	4,700	-0.17%
2019/07/05	0	0.00	10	22.99	23.00	-10	4,630	-0.22%
2019/07/04	17	22.91	21	22.93	23.05	-4	4,676	-0.09%
2019/07/03	62	22.88	50	22.85	22.90	12	4,666	0.26%
2019/07/02	0	0.00	5	21.90	21.75	-5	4,575	-0.11%
2019/07/01	10	21.45	0	0.00	21.40	10	4,704	0.21%
2019/06/28	10	20.95	7	21.04	21.10	3	4,706	0.06%
2019/06/27	7	21.10	0	0.00	21.05	7	4,786	0.15%
2019/06/25	4	21.36	0	0.00	20.85	4	4,893	0.08%
2019/06/24	4	20.83	4	21.05	21.20	0	4,932	0.00%
2019/06/20	25	21.19	26	21.40	21.50	-1	5,111	-0.02%
2019/06/19	0	0.00	4	20.70	20.75	-4	5,264	-0.08%
2019/06/18	3	20.35	0	0.00	20.35	3	5,542	0.05%
2019/06/13	1	21.20	0	0.00	21.05	1	7,389	0.01%
2019/06/12	3	21.42	3	21.55	21.30	0	8,239	0.00%
2019/06/11	2	21.25	0	0.00	21.00	2	8,317	0.02%
2019/06/03	1	20.35	0	0.00	20.35	1	9,770	0.01%
2019/05/30	1	20.40	0	0.00	20.65	1	10,178	0.01%
2019/05/28	1	20.60	0	0.00	20.60	1	10,248	0.01%
2019/05/24	0	0.00	2	20.05	20.00	-2	10,419	-0.02%
2019/05/23	5	20.15	2	20.80	19.90	3	10,535	0.03%
2019/05/16	2	21.38	0	0.00	21.10	2	10,957	0.02%
2019/05/15	1	21.45	0	0.00	21.45	1	11,036	0.01%
2019/05/14	1	20.70	2	20.85	21.05	-1	11,076	-0.01%
2019/05/13	3	20.68	0	0.00	20.70	3	11,118	0.03%
2019/05/10	1	21.85	2	21.50	21.50	-1	11,146	-0.01%
2019/05/09	4	22.08	0	0.00	21.70	4	11,106	0.04%
2019/05/08	4	22.30	2	22.50	22.20	2	11,032	0.02%
2019/05/07	3	22.45	5	22.50	22.90	-2	11,004	-0.02%
2019/05/06	11	22.26	2	22.45	22.10	9	10,964	0.08%
2019/05/03	3	23.00	3	23.15	23.15	0	10,897	0.00%
2019/05/02	0	0.00	3	23.12	23.10	-3	10,856	-0.03%
2019/04/29	2	22.80	0	0.00	22.65	2	10,834	0.02%
2019/04/26	25	23.78	15	24.10	23.45	10	10,683	0.09%
2019/04/25	13	25.43	12	25.15	25.30	1	10,454	0.01%
2019/04/24	37	26.76	85	26.44	25.85	-48	10,328	-0.46%
2019/04/23	0	0.00	33	24.73	25.15	-33	9,749	-0.34%
2019/04/22	21	24.40	5	24.56	24.60	16	9,625	0.17%
2019/04/19	5	24.10	7	23.79	24.10	-2	9,488	-0.02%
2019/04/18	7	23.58	0	0.00	23.20	7	9,596	0.07%
2019/04/17	6	23.67	0	0.00	23.60	6	9,701	0.06%
2019/04/16	6	23.91	11	23.76	23.85	-5	9,671	-0.05%
2019/04/12	9	23.25	0	0.00	23.15	9	9,542	0.09%
2019/04/11	7	23.59	4	23.64	23.35	3	9,531	0.03%
2019/04/10	2	23.35	8	23.64	23.95	-6	9,526	-0.06%
2019/04/09	7	23.41	45	23.50	23.30	-38	9,579	-0.40%
2019/04/08	33	23.95	2	24.00	23.70	31	9,531	0.33%
2019/04/03	26	24.52	36	24.82	24.35	-10	9,454	-0.11%
2019/04/02	1	24.10	10	24.10	24.10	-9	9,268	-0.10%
2019/04/01	5	23.84	3	24.07	23.85	2	9,195	0.02%
2019/03/29	26	23.70	32	23.72	23.75	-6	9,083	-0.07%
2019/03/28	1	23.15	2	23.45	23.70	-1	9,061	-0.01%
2019/03/27	0	0.00	2	23.75	23.70	-2	9,009	-0.02%
2019/03/26	0	0.00	12	23.68	23.55	-12	9,030	-0.13%
2019/03/25	11	23.17	26	22.78	23.70	-15	8,942	-0.17%
2019/03/22	32	23.59	22	23.36	23.10	10	8,807	0.11%
2019/03/21	46	23.69	8	24.04	24.00	38	8,612	0.44%
2019/03/20	26	24.98	26	24.88	24.55	0	8,364	0.00%
2019/03/19	22	24.33	20	24.30	24.70	2	8,141	0.02%
2019/03/18	35	24.21	133	24.14	24.75	-98	7,746	-1.27%	大賣/
2019/03/15	19	23.00	118	22.88	23.25	-99	6,665	-1.49%	大賣/
2019/03/13	24	20.99	0	0.00	21.30	24	5,798	0.41%
2019/03/12	1	20.90	4	20.68	21.00	-3	5,685	-0.05%
2019/03/11	5	20.26	0	0.00	20.25	5	5,692	0.09%
2019/03/08	3	20.87	1	21.30	20.85	2	5,653	0.04%
2019/03/07	46	22.38	27	22.61	21.20	19	5,612	0.34%
2019/03/06	30	21.60	71	21.58	21.65	-41	4,922	-0.83%
2019/03/05	2	19.95	27	20.57	20.75	-25	4,628	-0.54%
2019/03/04	2	20.15	8	20.15	20.15	-6	4,617	-0.13%
2019/02/27	2	20.15	4	20.35	20.30	-2	4,625	-0.04%
2019/02/26	10	20.13	6	20.37	20.30	4	4,604	0.09%
2019/02/25	7	20.37	0	0.00	20.30	7	4,583	0.15%
2019/02/22	0	0.00	1	20.80	20.70	-1	4,533	-0.02%
2019/02/21	0	0.00	10	20.55	20.65	-10	4,415	-0.23%
2019/02/20	1	20.10	1	20.10	20.60	0	4,389	0.00%
2019/02/19	2	20.35	0	0.00	20.40	2	4,310	0.05%
2019/02/18	2	19.30	34	19.71	19.85	-32	4,147	-0.77%
2019/02/15	5	19.07	0	0.00	19.10	5	4,130	0.12%
2019/02/14	1	19.35	5	19.45	19.30	-4	4,159	-0.10%
2019/02/13	3	19.03	10	19.00	19.05	-7	4,085	-0.17%
2019/02/12	1	19.05	16	18.86	19.15	-15	4,062	-0.37%
2019/02/11	2	18.65	15	18.70	18.75	-13	4,007	-0.32%
2019/01/30	0	0.00	4	18.40	18.30	-4	3,969	-0.10%
2019/01/29	4	18.18	0	0.00	18.25	4	3,989	0.10%
2019/01/28	10	18.39	2	18.45	18.40	8	4,007	0.20%
2019/01/25	0	0.00	24	18.32	18.35	-24	4,066	-0.59%
2019/01/24	4	18.33	3	18.57	18.30	1	4,161	0.02%
2019/01/23	2	18.15	2	18.35	18.35	0	4,217	0.00%
2019/01/22	3	18.38	0	0.00	18.20	3	4,305	0.07%
2019/01/21	0	0.00	6	18.48	18.70	-6	4,434	-0.14%
2019/01/18	2	18.10	0	0.00	18.15	2	4,621	0.04%
2019/01/17	9	18.19	0	0.00	18.00	9	4,714	0.19%
2019/01/16	0	0.00	1	18.30	18.25	-1	4,755	-0.02%
2019/01/15	0	0.00	1	18.20	18.05	-1	4,788	-0.02%
2019/01/14	1	18.10	0	0.00	18.05	1	4,824	0.02%
2019/01/11	4	18.30	4	18.40	18.30	0	4,949	0.00%
2019/01/10	62	18.90	1	18.65	18.35	61	4,959	1.23%
2019/01/09	30	18.35	35	18.78	18.85	-5	4,820	-0.10%
2019/01/08	0	0.00	4	17.95	17.85	-4	4,739	-0.08%
2019/01/03	6	18.08	0	0.00	17.80	6	5,137	0.12%
2019/01/02	2	17.90	1	17.80	18.25	1	5,324	0.02%
2018/12/28	0	18.15	5	18.30	18.15	-5	5,291	-0.09%
2018/12/27	0	0.00	3	17.90	18.00	-3	5,234	-0.06%
2018/12/26	0	17.70	1	17.65	17.70	-1	5,199	-0.02%
2018/12/25	0	17.25	1	17.20	17.10	-1	5,212	-0.02%
2018/12/24	1	17.50	1	17.75	17.60	0	5,264	0.00%
2018/12/22	1	17.45	0	0.00	17.45	1	5,308	0.02%
2018/12/21	5	17.30	0	0.00	17.60	5	5,425	0.09%
2018/12/20	2	17.70	1	17.70	17.70	1	5,493	0.02%
2018/12/19	3	18.50	4	18.56	18.25	-1	5,627	-0.02%
2018/12/17	1	18.25	0	0.00	18.15	1	5,727	0.02%
2018/12/14	7	18.29	0	0.00	18.15	7	5,789	0.12%
2018/12/13	8	18.61	2	18.70	18.45	6	5,866	0.10%
2018/12/12	0	0.00	6	18.92	18.95	-6	5,877	-0.10%
2018/12/10	13	17.30	0	0.00	17.50	13	5,967	0.22%
2018/12/06	2	18.15	0	0.00	17.60	2	6,141	0.03%
2018/12/05	3	18.50	1	18.45	18.45	2	6,429	0.03%
2018/12/04	36	19.28	13	19.44	19.05	23	6,520	0.35%
2018/12/03	21	19.21	0	0.00	19.30	21	6,460	0.33%
2018/11/30	11	18.46	4	18.79	18.65	7	6,410	0.11%
2018/11/28	9	17.62	3	17.68	17.85	6	6,290	0.10%
2018/11/27	3	17.55	0	0.00	17.60	3	6,276	0.05%
2018/11/26	0	0.00	1	17.05	17.45	-1	6,243	-0.02%
2018/11/22	3	17.50	0	0.00	17.25	3	6,360	0.05%
2018/11/21	0	0.00	2	17.15	17.30	-2	6,442	-0.03%
2018/11/20	0	0.00	1	17.35	17.05	-1	6,458	-0.02%
2018/11/19	0	0.00	3	17.10	17.30	-3	6,494	-0.05%
2018/11/16	5	17.03	1	17.30	16.95	4	6,486	0.06%
2018/11/13	1	16.15	11	16.31	16.70	-10	6,541	-0.15%
2018/11/12	1	16.55	1	16.60	16.75	0	6,591	0.00%
2018/11/08	0	0.00	4	16.85	16.65	-4	6,995	-0.06%
2018/11/07	0	0.00	9	16.61	16.75	-9	7,063	-0.13%
2018/11/05	6	16.45	345	16.47	16.50	-339	7,416	-4.57%	大賣/鉅額交易
2018/11/02	12	16.58	103	16.41	16.35	-91	7,498	-1.21%	大賣/
2018/11/01	2	16.35	15	16.42	16.40	-13	7,540	-0.17%
2018/10/30	40	15.01	0	0.00	14.95	40	7,590	0.53%
2018/10/29	6	14.98	1	15.20	15.35	5	7,595	0.07%
2018/10/26	0	0.00	4	15.35	15.60	-4	7,951	-0.05%
2018/10/24	0	0.00	4	15.81	15.60	-4	7,892	-0.05%
2018/10/23	11	16.12	0	0.00	15.90	11	8,105	0.14%
2018/10/22	3	16.23	12	16.50	16.60	-9	8,737	-0.10%
2018/10/19	3	16.22	51	16.08	16.35	-48	8,881	-0.54%
2018/10/18	10	16.25	2	16.25	16.35	8	8,793	0.09%
2018/10/17	14	16.44	10	16.70	16.35	4	8,833	0.05%
2018/10/16	3	16.55	3.8	16.63	16.55	-0.8	9,085	-0.01%
2018/10/15	8	16.53	30	16.35	16.35	-22	9,239	-0.24%
2018/10/12	2	16.50	0	0.00	16.90	2	9,365	0.02%
2018/10/11	200	17.10	2	17.10	17.10	198	9,529	2.08%	大買/鉅額交易
2018/10/09	105	20.11	51	20.29	19.00	54	9,615	0.56%	大買/
2018/10/08	5	20.70	0	0.00	20.75	5	9,751	0.05%
2018/10/05	2	20.90	1	21.65	20.85	1	10,078	0.01%
2018/10/02	10	22.60	0	0.00	22.35	10	10,690	0.09%
2018/09/28	0	0.00	1	22.80	22.80	-1	11,295	-0.01%
2018/09/26	0	0.00	5	22.65	22.40	-5	11,747	-0.04%
2018/09/21	6	21.33	4	21.38	21.35	2	12,137	0.02%
2018/09/20	2	21.05	0	0.00	21.00	2	12,721	0.02%
2018/09/19	5	21.70	0	0.00	21.70	5	12,984	0.04%
2018/09/14	0	0.00	5	21.10	21.05	-5	14,785	-0.03%
2018/09/12	55	20.59	0	0.00	20.40	55	17,880	0.31%
2018/09/11	6	21.00	15	21.02	21.25	-9	18,847	-0.05%
2018/09/10	16	20.45	0	0.00	20.85	16	19,986	0.08%
2018/09/07	3	21.75	0	0.00	21.90	3	20,432	0.01%
2018/09/06	4	23.01	1	23.05	22.95	3	20,458	0.01%
2018/09/05	21	22.86	10	23.07	22.95	11	20,773	0.05%
2018/08/30	0	0.00	5	22.85	22.85	-5	22,077	-0.02%
2018/08/29	4	22.98	1	23.35	22.85	3	22,219	0.01%
2018/08/28	11	23.38	11	22.73	22.70	0	22,516	0.00%
2018/08/24	1	22.00	0	0.00	22.45	1	23,645	0.00%
2018/08/16	8	22.35	50	21.15	22.35	-42	24,380	-0.17%
2018/08/15	1	21.90	1	21.90	21.75	0	24,083	0.00%
2018/08/14	1	22.70	0	0.00	22.55	1	23,947	0.00%
2018/08/13	211	22.44	50	23.05	22.40	161	23,859	0.67%	大買/鉅額交易
2018/08/10	1	25.05	1	25.30	24.50	0	23,631	0.00%
2018/08/09	2	24.58	0	0.00	24.50	2	23,490	0.01%
2018/08/08	7	25.46	6	25.40	25.10	1	23,518	0.00%
2018/08/07	6	25.36	0	0.00	25.20	6	23,422	0.03%
2018/08/06	1	26.60	1	26.25	26.30	0	23,274	0.00%
2018/08/03	16	26.26	23.1	26.11	26.10	-7.1	23,219	-0.03%
2018/08/02	197	26.77	67	26.78	26.00	130	23,130	0.56%	大買/鉅額交易
2018/08/01	0	0.00	3	26.30	26.40	-3	22,657	-0.01%
2018/07/31	1	26.55	0	0.00	26.50	1	22,500	0.00%
2018/07/30	136	26.60	1	26.65	26.15	135	22,424	0.60%	大買/鉅額交易
2018/07/27	21.2	26.68	21	26.68	26.85	0.2	22,151	0.00%
2018/07/26	2	25.73	1	25.90	25.45	1	21,477	0.00%
2018/07/24	0	0.00	1	25.00	25.00	-1	21,245	0.00%
2018/07/23	3	24.82	3	24.55	24.60	0	21,176	0.00%
2018/07/20	11	25.79	1	25.95	25.85	10	20,869	0.05%
2018/07/19	5	26.88	6	27.08	27.10	-1	20,670	0.00%
2018/07/18	10	26.69	29	26.78	26.50	-19	20,395	-0.09%
2018/07/17	9	27.00	3	26.73	26.65	6	20,214	0.03%
2018/07/16	5	27.63	1	27.55	27.50	4	20,095	0.02%
2018/07/13	23	27.54	32	27.95	27.40	-9	19,820	-0.05%
2018/07/12	4	27.08	1	26.85	26.85	3	19,498	0.02%
2018/07/11	21	27.16	24	27.68	27.00	-3	19,339	-0.02%
2018/07/10	18	26.78	17	26.87	27.00	1	18,959	0.01%
2018/07/09	122	27.08	18	27.05	27.20	104	18,764	0.55%	大買/鉅額交易
2018/07/06	28	26.52	229	26.25	26.30	-201	18,472	-1.09%	大賣/鉅額交易
2018/07/05	10	26.10	39	27.83	25.90	-29	18,151	-0.16%
2018/07/04	33	27.73	15	28.80	27.60	18	17,948	0.10%
2018/07/03	63	28.58	56	29.12	27.70	7	17,621	0.04%
2018/07/02	35	28.96	39	28.89	28.45	-4	17,320	-0.02%
2018/06/29	123	29.61	124	30.02	29.40	-1	17,004	-0.01%	大買/大賣/
2018/06/28	106	28.71	13	29.10	28.75	93	16,361	0.57%	大買/
2018/06/27	17	30.48	17	30.44	29.80	0	16,090	0.00%
2018/06/26	61	29.38	280	29.61	29.80	-219	15,756	-1.39%	大賣/鉅額交易
2018/06/25	150	31.67	142	31.55	30.85	8	15,136	0.05%	大買/大賣/
2018/06/22	335	34.17	443.4	34.75	33.25	-108.4	14,312	-0.76%	大買/大賣/鉅額交易
2018/06/21	30	32.84	87	32.60	33.40	-57	12,210	-0.47%
2018/06/20	205	31.18	136	31.49	30.40	69	11,036	0.63%	大買/大賣/
2018/06/19	220	32.14	168	32.50	32.35	52	9,988	0.52%	大買/大賣/
2018/06/15	48	28.30	46	29.68	30.45	2	8,619	0.02%
2018/06/14	14	28.10	10	27.80	27.70	4	8,117	0.05%
2018/06/13	35	28.61	50	28.51	28.30	-15	8,003	-0.19%
2018/06/12	40	27.72	6	27.85	27.75	34	7,649	0.44%
2018/06/11	57	29.08	24	29.40	28.85	33	7,406	0.45%
2018/06/08	12	27.83	233	28.07	28.55	-221	7,046	-3.14%	大賣/鉅額交易
2018/06/07	150	27.20	12	27.18	27.00	138	6,556	2.10%	大買/鉅額交易
2018/06/06	50	26.98	0	27.40	27.45	50	6,469	0.77%
2018/06/05	5	27.00	3	27.22	27.30	2	6,305	0.03%
2018/06/04	22	27.62	12.8	27.50	26.65	9.2	6,121	0.15%
2018/06/01	68	26.80	42	27.19	26.85	26	5,703	0.46%
2018/05/31	28	24.30	84	24.84	25.60	-56	4,897	-1.14%
2018/05/30	11	23.47	3	23.42	23.30	8	4,319	0.19%
2018/05/29	19	23.11	15	23.18	23.05	4	4,252	0.09%
2018/05/28	6	22.88	15	23.15	23.10	-9	4,333	-0.21%
2018/05/25	13	22.82	3	22.97	22.90	10	4,493	0.22%
2018/05/22	0	0.00	12	22.10	22.05	-12	4,458	-0.27%
2018/05/21	0	0.00	2.5	22.31	22.25	-2.5	4,496	-0.06%
2018/05/18	4	22.13	0	0.00	22.00	4	4,516	0.09%
2018/05/17	7	22.36	1	22.50	22.25	6	4,561	0.13%
2018/05/16	54	22.60	12	22.68	22.75	42	4,561	0.92%
2018/05/14	2	21.90	7	22.19	22.35	-5	4,538	-0.11%
2018/05/11	2	21.95	2	22.25	21.85	0	4,560	0.00%
2018/05/10	0	0.00	4	22.05	21.90	-4	4,590	-0.09%
2018/05/09	9	21.90	40	21.75	21.80	-31	4,630	-0.67%
2018/05/08	2	22.20	0	0.00	22.10	2	4,632	0.04%
2018/05/07	0	0.00	4	22.48	22.35	-4	4,667	-0.09%
2018/05/04	2	22.15	0	0.00	22.20	2	4,662	0.04%
2018/05/03	0	0.00	7	22.35	22.40	-7	4,685	-0.15%
2018/05/02	0	0.00	12	22.16	22.15	-12	4,755	-0.25%
2018/04/30	0	0.00	6	22.10	22.10	-6	4,789	-0.13%
2018/04/27	4	22.28	45	22.10	22.05	-41	4,875	-0.84%
2018/04/26	3	22.40	3	22.10	22.10	0	4,977	0.00%
2018/04/25	4	22.30	0	0.00	22.35	4	5,028	0.08%
2018/04/24	11	21.85	0	0.00	22.40	11	5,308	0.21%
2018/04/23	28	23.30	12	23.60	22.85	16	5,385	0.30%
2018/04/20	52	23.13	13	23.49	23.55	39	5,516	0.71%
2018/04/19	0	0.00	11	23.14	23.30	-11	5,648	-0.19%
2018/04/18	61	22.59	3	22.83	22.50	58	5,700	1.02%
2018/04/17	3	22.18	0	0.00	22.00	3	5,675	0.05%
2018/04/16	0	0.00	49	22.54	22.50	-49	5,651	-0.87%
2018/04/13	0	0.00	2	22.85	22.85	-2	5,658	-0.04%
2018/04/12	7	22.68	4	23.03	22.70	3	5,714	0.05%
2018/04/11	22	22.92	0	0.00	22.75	22	5,807	0.38%
2018/04/10	5	23.17	14	23.38	23.35	-9	5,975	-0.15%
2018/04/09	4	22.78	8.4	23.03	23.20	-4.4	5,937	-0.07%
2018/04/03	1	22.30	11	22.89	23.05	-10	5,902	-0.17%
2018/04/02	4	22.68	0	0.00	22.45	4	5,921	0.07%
2018/03/31	12	22.80	5	22.95	22.90	7	5,933	0.12%
2018/03/30	19	23.12	9	23.26	23.05	10	6,017	0.17%
2018/03/29	12	22.79	21	22.96	23.00	-9	5,981	-0.15%
2018/03/28	15	22.10	2	21.75	22.20	13	5,851	0.22%
2018/03/27	23	21.69	0	0.00	21.65	23	5,824	0.39%
2018/03/26	3	21.40	0	0.00	21.40	3	5,804	0.05%
2018/03/23	1	21.25	3	21.35	21.40	-2	5,789	-0.03%
2018/03/22	12	22.65	0	0.00	22.30	12	5,800	0.21%
2018/03/21	3	22.90	11	22.79	22.75	-8	5,777	-0.14%
2018/03/20	6	22.63	11	22.98	23.15	-5	5,721	-0.09%
2018/03/19	3	22.82	11	22.62	22.65	-8	5,656	-0.14%
2018/03/16	23	23.09	0	0.00	23.00	23	5,682	0.40%
2018/03/15	13	23.54	0	0.00	23.50	13	5,752	0.23%
2018/03/14	99	23.69	3	23.82	23.80	96	5,802	1.65%
2018/03/13	11	24.29	2	24.38	24.05	9	5,946	0.15%
2018/03/12	9	23.85	40	24.18	24.25	-31	6,021	-0.51%
2018/03/08	44	24.25	58	24.05	23.80	-14	6,163	-0.23%
2018/03/07	53	23.73	56	23.87	23.45	-3	6,081	-0.05%
2018/03/06	0	0.00	11	23.59	23.85	-11	6,221	-0.18%
2018/03/05	12	23.86	11	23.64	22.90	1	6,385	0.02%
2018/03/02	24	23.74	15	23.87	23.85	9	6,628	0.14%
2018/03/01	195	23.65	1	23.80	24.30	194	6,814	2.85%	大買/鉅額交易
2018/02/27	57	23.82	23	23.80	23.30	34	7,022	0.48%
2018/02/26	61	23.51	3	23.55	23.25	58	7,364	0.79%
2018/02/23	53	23.46	2	23.45	23.15	51	8,447	0.60%
2018/02/21	0	0.00	6	22.10	22.45	-6	8,702	-0.07%
2018/02/12	7	21.72	0	0.00	21.55	7	8,672	0.08%
2018/02/08	0	0.00	2	22.00	22.15	-2	8,781	-0.02%
2018/02/07	2	21.55	0	0.00	21.50	2	8,779	0.02%
2018/02/06	10.2	20.81	0	0.00	21.20	10.2	8,748	0.12%
2018/02/02	0	0.00	6	23.18	23.15	-6	8,780	-0.07%
2018/02/01	2	23.28	30	22.88	23.10	-28	8,940	-0.31%
2018/01/30	1	22.85	1	23.35	22.85	0	9,326	0.00%
2018/01/29	1	22.85	0	0.00	22.85	1	9,389	0.01%
2018/01/26	1	23.15	3	23.25	23.20	-2	9,368	-0.02%
2018/01/25	13	23.22	3	23.60	23.20	10	9,366	0.11%
2018/01/24	0	0.00	2	23.28	23.20	-2	9,370	-0.02%
2018/01/23	1	23.10	1	23.45	23.10	0	9,438	0.00%
2018/01/22	5	23.26	1	23.45	23.25	4	9,375	0.04%
2018/01/19	0	0.00	23	23.44	23.50	-23	9,315	-0.25%
2018/01/18	2	23.70	25	23.65	23.55	-23	9,269	-0.25%
2018/01/17	38	23.32	3	23.28	23.30	35	9,004	0.39%
2018/01/16	1	23.05	2	23.73	23.30	-1	8,980	-0.01%
2018/01/15	0	0.00	1	23.00	23.25	-1	8,829	-0.01%
2018/01/12	3	22.10	21	21.84	22.20	-18	8,657	-0.21%
2018/01/11	4	21.30	4	21.55	21.30	0	8,558	0.00%
2018/01/10	0	0.00	1	21.05	21.15	-1	8,606	-0.01%
2018/01/09	13	21.38	8	21.73	21.40	5	8,630	0.06%
2018/01/08	15	21.64	6	21.44	21.45	9	8,685	0.10%
2018/01/05	7	22.52	6	22.68	22.45	1	8,670	0.01%
2018/01/04	9	22.89	5	22.95	23.10	4	8,692	0.05%
2018/01/02	0	0.00	4	21.23	21.30	-4	9,028	-0.04%