台亞 (2340)-永豐金-台中券商分點個股進出

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
38.80
漲跌
▼0.30
漲幅
-0.77%
成交量
607張
產業
上市半導體類股
883人加入追蹤

立即追蹤
本地時間:13:30

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

台亞 (2340)籌碼相關－永豐金-台中券商分點個股進出

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

永豐金-台中券商分點個股進出
永豐金-台中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	0	38.75	39.10	0	1,731	0.00%
2024/04/22	1	37.35	0	0.00	37.10	1	1,765	0.06%
2024/04/19	0	37.90	29	36.90	37.40	-29	1,756	-1.65%
2024/04/18	0	0.00	0	39.00	38.75	0	1,728	0.00%
2024/04/17	1	38.71	1	39.00	39.20	0	1,725	0.00%
2024/04/16	0	38.90	19	38.66	38.35	-19	1,708	-1.11%
2024/04/15	1	40.15	0	0.00	39.80	1	1,686	0.06%
2024/04/12	12	41.56	8	41.56	41.40	4	1,656	0.24%
2024/04/11	0	0.00	2	40.20	40.15	-2	1,556	-0.13%
2024/04/10	2	40.17	8	40.62	40.80	-6	1,560	-0.38%
2024/04/09	0	0.00	17.2	39.62	39.95	-17.2	1,564	-1.10%
2024/03/28	1	39.90	1	39.70	39.30	0	1,558	0.00%
2024/03/26	3	40.15	1	39.75	39.40	2	1,555	0.13%
2024/03/25	0.3	40.55	2.5	40.49	40.75	-2.2	1,544	-0.14%
2024/03/22	0	0.00	3	40.12	40.10	-3	1,558	-0.19%
2024/03/21	0	0.00	3	39.72	39.80	-3	1,581	-0.19%
2024/03/20	1	39.25	0	0.00	39.15	1	1,598	0.06%
2024/03/19	1	39.50	0	0.00	39.10	1	1,607	0.06%
2024/03/15	2	39.15	0.2	39.25	39.00	1.8	1,621	0.11%
2024/03/14	5.2	39.76	1	39.65	39.65	4.2	1,587	0.26%
2024/03/13	0	0.00	30	40.40	40.05	-30	1,577	-1.90%
2024/03/12	0	0.00	1	41.00	41.15	-1	1,559	-0.06%
2024/03/11	5	41.28	1	41.85	41.00	4	1,562	0.26%
2024/03/08	4	41.55	6	41.93	41.60	-2	1,574	-0.12%
2024/03/07	9.1	41.23	9	41.50	41.00	0.1	1,568	0.01%
2024/03/06	12.1	42.25	0	0.00	42.10	12.1	1,551	0.78%
2024/03/05	10	43.85	19	43.42	43.50	-9	1,578	-0.57%
2024/03/04	0	0.00	2	40.75	40.80	-2	1,466	-0.14%
2024/03/01	2	41.33	18	41.15	41.10	-16	1,459	-1.10%
2024/02/29	7	41.49	0	0.00	42.00	7	1,466	0.48%
2024/02/27	10	42.66	0	0.00	42.05	10	1,483	0.67%
2024/02/26	2	42.35	0	0.00	42.80	2	1,544	0.13%
2024/02/23	2	42.88	1	42.90	42.50	1	1,572	0.06%
2024/02/22	19	43.43	0	0.00	43.10	19	1,584	1.20%
2024/02/21	1	43.75	1	44.05	43.80	0	1,574	0.00%
2024/02/20	2	44.28	0	0.00	43.75	2	1,580	0.13%
2024/02/19	0.1	44.80	52	44.85	44.50	-51.9	1,581	-3.28%
2024/02/16	0	0.00	23	44.28	44.50	-23	1,585	-1.45%
2024/02/15	5	42.59	8	42.60	43.10	-3	1,596	-0.19%
2024/02/05	6	42.67	0	0.00	42.60	6	1,595	0.38%
2024/02/02	6	43.11	0	0.00	43.05	6	1,628	0.37%
2024/02/01	54	43.11	0	0.00	43.10	54	1,645	3.28%
2024/01/31	1	43.75	0	0.00	43.55	1	1,653	0.06%
2024/01/30	4	43.91	0	0.00	43.75	4	1,654	0.24%
2024/01/29	1	43.80	0	0.00	44.05	1	1,666	0.06%
2024/01/26	1	44.25	0	0.00	43.95	1	1,681	0.06%
2024/01/25	4.1	44.66	0	0.00	44.30	4.1	1,715	0.24%
2024/01/24	5	44.85	0	0.00	44.95	5	1,747	0.29%
2024/01/19	0	44.20	0	0.00	44.45	0	1,885	0.00%
2024/01/17	1	43.81	0	0.00	44.00	1	1,943	0.05%
2024/01/16	2	44.85	0	0.00	44.75	2	1,946	0.10%
2024/01/12	0	0.00	1	45.55	45.05	-1	2,003	-0.05%
2024/01/09	1	44.80	0	0.00	44.80	1	2,202	0.05%
2024/01/04	2	45.53	0	0.00	45.50	2	2,361	0.08%
2024/01/03	5.4	45.76	0	0.00	45.60	5.4	2,506	0.22%
2023/12/28	3	46.92	0	0.00	46.70	3	2,645	0.11%
2023/12/26	0	0.00	6	46.70	46.65	-6	2,685	-0.22%
2023/12/25	3	46.28	0	0.00	46.20	3	2,711	0.11%
2023/12/22	1	46.10	3	46.55	46.10	-2	2,737	-0.07%
2023/12/21	2	46.10	0	0.00	46.10	2	2,771	0.07%
2023/12/20	10	46.55	0	46.55	46.50	10	2,812	0.35%
2023/12/19	5.2	46.10	0	0.00	46.20	5.2	2,838	0.18%
2023/12/18	1.4	47.28	0	0.00	47.00	1.4	2,862	0.05%
2023/12/15	5	47.80	1	47.95	48.15	4	2,913	0.14%
2023/12/14	1	47.60	0.7	47.95	47.65	0.3	2,976	0.01%
2023/12/13	5	46.90	8	47.71	46.90	-3	2,981	-0.10%
2023/12/12	1	47.70	0	0.00	47.55	1	3,024	0.03%
2023/12/11	2	47.75	2	47.90	47.90	0	3,197	0.00%
2023/12/08	0.1	48.10	2	48.48	47.85	-1.9	3,413	-0.06%
2023/12/07	7	48.05	1	48.55	47.80	6	3,479	0.17%
2023/12/06	1	48.20	0	0.00	48.20	1	3,529	0.03%
2023/12/05	9	48.70	7	48.64	48.40	2	3,561	0.06%
2023/12/04	6	50.13	3	50.07	49.65	3	3,588	0.08%
2023/12/01	9	49.59	1	49.50	49.40	8	3,726	0.21%
2023/11/27	2	49.16	2	48.93	48.20	0	4,118	0.00%
2023/11/24	10	49.01	9	48.46	48.35	1	4,190	0.02%
2023/11/22	0	0.00	1	47.35	47.55	-1	4,312	-0.02%
2023/11/21	0	0.00	2	46.95	46.90	-2	4,302	-0.05%
2023/11/16	0	0.00	4	45.65	45.75	-4	4,369	-0.09%
2023/11/15	12	45.77	0	0.00	45.60	12	4,382	0.27%
2023/11/14	0	0.00	4	45.78	45.70	-4	4,420	-0.09%
2023/11/13	0	0.00	1	44.60	44.75	-1	4,445	-0.02%
2023/11/10	19	44.80	0	0.00	44.60	19	4,533	0.42%
2023/11/09	15	46.03	0	0.00	45.80	15	4,575	0.33%
2023/11/08	0	0.00	18	46.96	46.95	-18	4,633	-0.39%
2023/11/07	0	0.00	1	47.10	46.90	-1	4,689	-0.02%
2023/11/06	1	47.00	0	0.00	47.15	1	4,801	0.02%
2023/11/03	1	46.80	0	0.00	46.75	1	4,847	0.02%
2023/11/02	0	0.00	13	46.68	46.90	-13	4,919	-0.26%
2023/11/01	2	45.85	10	45.73	45.70	-8	4,993	-0.16%
2023/10/31	8	46.04	46	44.97	44.80	-38	5,042	-0.75%
2023/10/30	9	47.03	0	0.00	46.90	9	5,120	0.18%
2023/10/27	6	47.49	0	0.00	47.25	6	5,187	0.12%
2023/10/26	2	48.33	0	0.00	48.10	2	5,322	0.04%
2023/10/25	1	49.45	0	0.00	49.50	1	5,425	0.02%
2023/10/24	0	0.00	2	48.95	49.40	-2	5,755	-0.03%
2023/10/23	0	48.40	21	48.71	48.50	-21	6,152	-0.34%
2023/10/20	12	47.21	8	47.48	47.45	4	6,321	0.06%
2023/10/18	14	49.19	10	48.30	48.20	4	6,550	0.06%
2023/10/17	1	49.60	24	49.53	49.30	-23	6,596	-0.35%
2023/10/16	7	48.61	7	48.61	48.30	0	6,794	0.00%
2023/10/13	1	49.85	0.3	49.80	49.80	0.8	7,357	0.01%
2023/10/12	0	0.00	21	50.39	50.40	-21	8,013	-0.26%
2023/10/11	2.1	49.68	13	49.82	49.20	-10.9	8,379	-0.13%
2023/10/06	2	49.18	12	49.33	49.10	-10	8,543	-0.12%
2023/10/05	20	48.95	22	48.58	48.90	-2	8,766	-0.02%
2023/10/04	3	46.97	0	0.00	47.30	3	10,054	0.03%
2023/10/03	8	47.98	23	48.12	47.70	-15	10,473	-0.14%
2023/10/02	5	48.15	9	48.10	48.15	-4	11,155	-0.04%
2023/09/28	1	47.30	6	47.72	47.45	-5	12,046	-0.04%
2023/09/27	7	47.22	8	46.85	47.05	-1	12,237	-0.01%
2023/09/26	3	47.52	0	0.00	47.30	3	12,442	0.02%
2023/09/25	0	0.00	14	48.91	48.60	-14	12,575	-0.11%
2023/09/22	0	0.00	8	47.51	47.80	-8	12,658	-0.06%
2023/09/21	16.3	47.56	12	47.32	47.15	4.3	12,811	0.03%
2023/09/20	12	47.66	12	47.75	47.30	0	13,091	0.00%
2023/09/19	19	48.74	6	50.10	48.30	13	13,853	0.09%
2023/09/18	3	50.27	13	50.49	50.00	-10	14,751	-0.07%
2023/09/15	12	50.54	9	50.52	50.40	3	15,108	0.02%
2023/09/14	20	49.70	25	50.96	51.40	-5	15,231	-0.03%
2023/09/13	25	50.18	17	51.04	49.60	8	15,111	0.05%
2023/09/12	3	50.07	13	50.32	50.00	-10	14,922	-0.07%
2023/09/11	7	49.25	3	49.50	48.90	4	14,856	0.03%
2023/09/08	5.1	49.11	15	49.07	49.10	-9.9	14,827	-0.07%
2023/09/07	17	49.70	70	49.45	49.45	-53	14,814	-0.36%
2023/09/06	16	51.45	31	51.20	50.50	-15	14,803	-0.10%
2023/09/05	6	51.03	54	50.78	51.00	-48	14,632	-0.33%
2023/09/04	25	48.22	0	0.00	48.10	25	14,442	0.17%
2023/09/01	11	51.09	16	50.72	50.20	-5	14,339	-0.03%
2023/08/31	19	48.82	26	48.71	49.05	-7	14,215	-0.05%
2023/08/30	10	49.47	1	49.25	49.20	9	14,254	0.06%
2023/08/29	13	49.60	69	49.19	49.60	-56	14,161	-0.40%
2023/08/28	17	47.31	2	47.70	46.80	15	13,961	0.11%
2023/08/25	2	48.50	2	48.15	48.05	0	13,914	0.00%
2023/08/24	30	48.55	22	48.33	48.25	8	13,895	0.06%
2023/08/23	0	0.00	1	48.20	48.40	-1	13,859	-0.01%
2023/08/22	6	47.78	1	48.90	47.60	5	13,827	0.04%
2023/08/21	2	48.38	4	48.66	48.45	-2	13,785	-0.01%
2023/08/18	8	48.51	10	48.59	48.10	-2	13,768	-0.01%
2023/08/17	2	49.55	7	49.29	49.35	-5	13,716	-0.04%
2023/08/16	37	48.52	23	48.48	48.65	14	13,666	0.10%
2023/08/15	2	49.50	4	48.85	49.50	-2	13,569	-0.01%
2023/08/14	63.2	47.86	52	47.85	47.60	11.2	13,488	0.08%
2023/08/11	1	49.20	2	49.40	48.70	-1	13,417	-0.01%
2023/08/10	24	49.40	11	49.08	49.10	13	13,362	0.10%
2023/08/09	15	50.85	13	50.66	51.30	2	13,247	0.02%
2023/08/08	23	51.18	23	50.68	51.20	0	13,188	0.00%
2023/08/07	5	49.91	21	51.08	50.60	-16	13,114	-0.12%
2023/08/04	9.2	51.05	7	50.70	51.30	2.2	13,008	0.02%
2023/08/02	15	53.00	19	51.79	52.00	-4	12,926	-0.03%
2023/07/31	0	0.00	3	53.93	53.90	-3	12,688	-0.02%
2023/07/28	3.1	52.66	6	52.72	53.20	-2.9	12,507	-0.02%
2023/07/27	42	53.35	3	53.80	53.00	39	12,373	0.32%
2023/07/26	26	55.32	54	55.32	54.70	-28	12,012	-0.23%
2023/07/25	22	54.46	10	54.88	54.20	12	11,587	0.10%
2023/07/24	5	53.36	3	52.80	53.50	2	11,384	0.02%
2023/07/21	12	52.84	11.5	52.92	53.10	0.5	11,262	0.00%
2023/07/20	15.5	53.15	14	53.41	53.50	1.5	11,164	0.01%
2023/07/19	10	53.93	34.1	53.71	53.20	-24.1	11,038	-0.22%
2023/07/18	82	56.09	28	56.24	53.30	54	10,768	0.50%
2023/07/17	96.1	55.77	76.2	56.42	57.30	19.9	10,186	0.20%
2023/07/14	47	53.46	43.9	53.57	53.70	3.1	9,505	0.03%
2023/07/13	31	52.03	20	51.55	51.00	11	9,074	0.12%
2023/07/12	17	50.92	5	50.98	50.60	12	8,779	0.14%
2023/07/11	63.1	53.10	100	52.80	51.50	-36.9	8,502	-0.43%
2023/07/10	32	49.10	36	51.40	52.10	-4	7,151	-0.06%
2023/07/07	95.2	48.36	74	47.68	47.45	21.2	6,714	0.32%
2023/07/06	40	48.38	40.1	48.66	50.00	-0.1	6,010	0.00%
2023/07/05	16	46.37	6	46.22	45.50	10	5,113	0.20%
2023/07/04	19	44.77	9	44.79	45.40	10	4,913	0.20%
2023/07/03	4	44.46	15	44.70	44.45	-11	4,714	-0.23%
2023/06/30	4	43.86	6	44.08	44.25	-2	4,562	-0.04%
2023/06/29	15	43.41	5.1	43.59	43.35	10	4,455	0.22%
2023/06/28	17	44.93	21	44.10	43.65	-4	4,366	-0.09%
2023/06/27	41	46.26	26	46.29	44.80	15	4,307	0.35%
2023/06/26	40	46.58	53	46.72	48.70	-13	3,701	-0.35%
2023/06/21	19	42.63	21.1	43.24	44.30	-2.1	2,798	-0.07%
2023/06/20	15	38.99	22	39.80	40.30	-7	2,432	-0.29%
2023/06/19	3	37.90	5	38.89	38.80	-2	2,247	-0.09%
2023/06/15	0.6	37.88	6	37.85	37.85	-5.4	2,158	-0.25%
2023/06/13	2.6	37.86	0	0.00	37.75	2.6	2,123	0.12%
2023/06/12	3	38.45	2.9	38.31	38.25	0.1	2,097	0.01%
2023/06/09	1	37.25	0	0.00	37.50	1	2,049	0.05%
2023/06/07	1	38.20	0	0.00	37.70	1	2,073	0.05%
2023/06/06	0	0.00	20	37.93	38.25	-20	2,072	-0.97%
2023/06/05	6.6	38.15	0	0.00	37.80	6.6	2,059	0.32%
2023/05/29	0	0.00	1	36.20	36.30	-1	2,223	-0.04%
2023/05/25	0	0.00	3	36.00	35.80	-3	2,268	-0.13%
2023/05/24	2	35.90	0	0.00	36.30	2	2,297	0.09%
2023/05/22	0	0.00	2	35.95	35.95	-2	2,408	-0.08%
2023/05/19	21	35.63	0	0.00	35.60	21	2,411	0.87%
2023/05/18	2	35.60	0	0.00	35.60	2	2,423	0.08%
2023/05/16	3	35.55	2	35.30	35.60	1	2,424	0.04%
2023/05/15	0	0.00	0	34.30	34.35	0	2,411	0.00%
2023/05/12	4.2	34.15	0	0.00	34.30	4.2	2,438	0.17%
2023/05/11	4.2	34.15	0	0.00	33.80	4.2	2,447	0.17%
2023/05/10	0	0.00	3	34.55	34.80	-3	2,442	-0.12%
2023/05/09	0.3	34.80	5	34.60	34.55	-4.7	2,445	-0.19%
2023/05/08	0	0.00	1	35.70	35.15	-1	2,453	-0.04%
2023/05/05	1.1	35.30	1	35.55	35.50	0.1	2,471	0.00%
2023/05/03	0	35.10	10	34.96	35.10	-10	2,567	-0.39%
2023/05/02	0	0.00	3.4	35.10	35.00	-3.4	2,619	-0.13%
2023/04/28	0	0.00	10	35.05	35.10	-10	2,645	-0.38%
2023/04/26	0	0.00	11	34.42	34.40	-11	2,646	-0.42%
2023/04/25	6.1	35.00	30	34.38	34.35	-23.9	2,631	-0.91%
2023/04/24	0	0.00	21	36.19	35.90	-21	2,590	-0.81%
2023/04/21	1.1	36.78	4	36.38	36.15	-2.9	2,575	-0.11%
2023/04/20	0	0.00	1	37.00	37.00	-1	2,548	-0.04%
2023/04/19	5	37.95	0	0.00	37.75	5	2,530	0.20%
2023/04/18	1	38.30	0	0.00	38.05	1	2,503	0.04%
2023/04/17	8	38.21	5	38.00	38.15	3	2,508	0.12%
2023/04/14	2	38.53	0	0.00	38.45	2	2,479	0.08%
2023/04/13	0	0.00	3	38.80	38.40	-3	2,464	-0.12%
2023/04/12	8	38.94	0	0.00	38.90	8	2,446	0.33%
2023/04/11	0	0.00	1.5	39.00	39.00	-1.5	2,438	-0.06%
2023/04/10	1	38.75	0	0.00	38.75	1	2,438	0.04%
2023/04/07	2	39.20	0	0.00	39.40	2	2,418	0.08%
2023/04/06	5	38.40	5	39.28	39.55	0	2,410	0.00%
2023/03/30	0.4	38.75	5	38.70	38.70	-4.6	2,365	-0.19%
2023/03/29	3	38.88	4.1	38.94	38.60	-1.1	2,351	-0.04%
2023/03/28	60	40.60	14.6	40.07	39.70	45.4	2,267	2.00%
2023/03/27	8	40.49	9	40.42	41.50	-1	2,000	-0.05%
2023/03/24	2	38.93	2	39.10	38.95	0	1,781	0.00%
2023/03/22	0	0.00	5.2	37.65	37.60	-5.2	1,713	-0.30%
2023/03/21	0	37.40	0	0.00	37.20	0	1,709	0.00%
2023/03/20	1	37.10	1	37.15	37.25	0	1,729	0.00%
2023/03/14	1	37.00	1	37.05	37.00	0	1,868	0.00%
2023/03/13	0	0.00	0.9	37.25	37.30	-0.9	1,963	-0.05%
2023/03/08	0	0.00	1	38.60	38.45	-1	2,027	-0.05%
2023/03/07	1	38.15	1	38.15	38.15	0	2,013	0.00%
2023/03/06	0	37.58	1	37.55	37.55	-1	2,009	-0.05%
2023/03/03	1.1	37.56	0	0.00	37.60	1.1	2,013	0.05%
2023/03/02	4	38.45	0	0.00	38.45	4	2,013	0.20%
2023/03/01	5.2	37.16	0	0.00	37.90	5.2	2,128	0.24%
2023/02/24	0	37.75	0	0.00	37.60	0	2,191	0.00%
2023/02/22	3.1	37.50	0	0.00	37.45	3.1	2,305	0.13%
2023/02/21	3.1	38.45	0	0.00	38.45	3.1	2,324	0.13%
2023/02/20	2	39.03	4	39.10	39.00	-2	2,431	-0.08%
2023/02/17	0	0.00	1	37.40	37.75	-1	2,523	-0.04%
2023/02/16	0	0.00	2	37.45	37.60	-2	2,620	-0.08%
2023/02/15	2	36.70	0	0.00	36.65	2	2,639	0.08%
2023/02/14	1	37.05	4	37.25	37.05	-3	2,649	-0.11%
2023/02/10	9.2	36.72	0	0.00	36.30	9.2	2,691	0.34%
2023/02/09	0.2	37.40	6	37.34	37.25	-5.8	2,688	-0.22%
2023/02/08	1	37.45	0	0.00	37.55	1	2,710	0.04%
2023/02/06	0	0.00	1	37.55	37.10	-1	2,716	-0.04%
2023/02/03	24	38.07	0	0.00	37.95	24	2,713	0.89%
2023/02/02	6	38.32	6	38.48	38.35	0	2,707	0.00%
2023/02/01	0	0.00	6	37.92	37.90	-6	2,694	-0.22%
2023/01/31	2	37.03	20	36.80	38.00	-18	2,665	-0.68%
2023/01/30	0	0.00	1	36.45	36.35	-1	2,626	-0.04%
2023/01/17	0	0.00	0	35.15	35.30	0	2,624	0.00%
2023/01/16	1	34.60	0	0.00	34.65	1	2,630	0.04%
2023/01/13	0.2	34.95	0	0.00	34.30	0.2	2,642	0.01%
2023/01/11	2	34.95	0	0.00	35.05	2	2,709	0.07%
2023/01/10	0.6	35.03	0	0.00	35.00	0.6	2,729	0.02%
2023/01/05	1.3	34.57	0	0.00	34.00	1.3	2,815	0.05%
2023/01/04	10	34.40	0	0.00	34.40	10	2,830	0.35%
2022/12/30	2	34.30	1	33.95	33.75	1	2,863	0.03%
2022/12/27	1.3	35.40	1	35.25	35.25	0.3	2,898	0.01%
2022/12/21	0	0.00	1	35.45	34.70	-1	3,068	-0.03%
2022/12/20	1	35.15	7	36.13	35.10	-6	3,112	-0.19%
2022/12/16	2	36.38	0	0.00	36.15	2	3,214	0.06%
2022/12/15	31.2	36.88	1	36.80	36.75	30.2	3,208	0.94%
2022/12/14	1	36.15	1	36.45	36.55	0	3,212	0.00%
2022/12/13	0.1	36.05	0	0.00	35.85	0.1	3,212	0.00%
2022/12/12	5	35.90	0	0.00	36.00	5	3,228	0.15%
2022/12/08	20	36.50	0	0.00	36.50	20	3,232	0.62%
2022/12/07	2	36.85	3	37.05	36.85	-1	3,243	-0.03%
2022/12/06	20	38.47	2	39.24	37.85	18	3,268	0.55%
2022/12/05	3	39.23	2	38.60	39.40	1	3,330	0.03%
2022/12/02	3.1	37.95	3	38.10	38.30	0.1	3,271	0.00%
2022/12/01	5.3	37.55	4	37.55	37.75	1.3	3,249	0.04%
2022/11/29	1	36.55	0	0.00	36.60	1	3,294	0.03%
2022/11/25	1	36.95	1	36.50	36.65	0	3,316	0.00%
2022/11/24	2	36.80	1	36.60	36.65	1	3,290	0.03%
2022/11/23	5	37.22	10.5	36.80	36.60	-5.5	3,246	-0.17%
2022/11/21	2	37.55	0	0.00	37.60	2	2,956	0.07%
2022/11/18	12	38.16	5	38.59	38.10	7	2,923	0.24%
2022/11/17	5	37.26	3	37.15	37.75	2	2,822	0.07%
2022/11/16	4	37.53	1	37.40	37.40	3	2,798	0.11%
2022/11/15	6	36.88	3.3	37.04	37.00	2.7	2,721	0.10%
2022/11/14	2	36.50	7	36.17	36.20	-5	2,624	-0.19%
2022/11/11	10	34.69	2	33.95	34.05	8	2,554	0.31%
2022/11/10	0	0.00	16	34.16	33.85	-16	2,585	-0.62%
2022/11/08	2	33.30	0.3	33.45	33.10	1.7	2,621	0.06%
2022/11/07	0	0.00	3	33.67	33.30	-3	2,663	-0.11%
2022/11/02	3	32.20	2	32.35	32.15	1	2,690	0.04%
2022/10/31	0	0.00	1	31.70	31.65	-1	2,788	-0.04%
2022/10/28	1	30.95	0	0.00	30.80	1	2,827	0.04%
2022/10/26	1	30.70	1	30.80	30.75	0	2,872	0.00%
2022/10/21	0	0.00	1	31.50	31.40	-1	2,936	-0.03%
2022/10/20	2	31.38	0	0.00	31.25	2	2,974	0.07%
2022/10/18	0	0.00	2	32.20	32.35	-2	3,008	-0.07%
2022/10/17	1	30.50	6	31.30	32.15	-5	3,099	-0.16%
2022/10/14	0.2	31.90	1	31.85	31.65	-0.8	3,210	-0.03%
2022/10/13	2	31.43	0	0.00	30.50	2	3,314	0.06%
2022/10/12	1	31.45	1	32.25	32.10	0	3,364	0.00%
2022/10/11	1	32.50	1	32.90	32.55	0	3,409	0.00%
2022/10/06	0	0.00	2	34.35	34.45	-2	3,522	-0.06%
2022/10/03	0	0.00	0.5	32.89	33.45	-0.5	3,676	-0.01%
2022/09/30	0	32.70	0	0.00	33.60	0	3,801	0.00%
2022/09/29	0	0.00	16	32.75	32.55	-16	3,888	-0.41%
2022/09/28	0	0.00	6	31.74	31.60	-6	3,954	-0.15%
2022/09/26	16	33.59	17	32.45	32.50	-1	4,227	-0.02%
2022/09/23	20	35.86	0	0.00	36.00	20	4,334	0.46%
2022/09/22	0	0.00	11	36.74	36.45	-11	4,518	-0.24%
2022/09/21	15	36.24	0	0.00	36.65	15	4,602	0.33%
2022/09/20	1	36.80	10	36.95	36.75	-9	4,740	-0.19%
2022/09/19	10	36.28	0	0.00	36.45	10	4,946	0.20%
2022/09/16	0.1	37.10	22	37.14	37.05	-21.9	5,434	-0.40%
2022/09/14	2	36.40	0	0.00	37.30	2	5,910	0.03%
2022/09/13	27	37.67	11	37.80	37.50	16	6,074	0.26%
2022/09/12	35	39.17	0	0.00	38.40	35	6,270	0.56%
2022/09/07	1	35.75	1	35.65	35.60	0	6,623	0.00%
2022/09/06	0	0.00	4	36.10	36.20	-4	6,747	-0.06%
2022/09/05	2	37.60	0	0.00	37.15	2	6,876	0.03%
2022/09/02	1	38.16	1	38.30	38.50	0	7,001	0.00%
2022/09/01	10	38.80	0.5	38.85	38.75	9.5	7,237	0.13%
2022/08/30	0	0.00	6.2	38.92	39.10	-6.2	7,886	-0.08%
2022/08/29	11	38.62	0.3	38.74	38.60	10.7	8,184	0.13%
2022/08/26	0	0.00	1	40.35	39.80	-1	8,492	-0.01%
2022/08/24	0	39.60	0	0.00	39.40	0	10,137	0.00%
2022/08/23	10	39.75	10	39.65	39.75	0	11,077	0.00%
2022/08/22	3	40.20	0.5	40.15	40.10	2.5	11,237	0.02%
2022/08/19	3	41.77	2	41.83	41.60	1	11,193	0.01%
2022/08/18	1	41.10	1	41.45	41.35	0	11,158	0.00%
2022/08/17	3	41.38	1	40.55	41.60	2	11,152	0.02%
2022/08/16	1	40.85	0	0.00	40.70	1	11,130	0.01%
2022/08/15	10.2	41.30	0	0.00	40.80	10.2	11,143	0.09%
2022/08/12	0	0.00	1	40.20	41.20	-1	11,166	-0.01%
2022/08/11	2	39.70	2	39.70	39.70	0	11,140	0.00%
2022/08/10	0	39.00	1	39.05	38.90	-1	11,184	-0.01%
2022/08/08	2	40.40	12	40.28	40.05	-10	11,223	-0.09%
2022/08/05	0	0.00	4	39.90	39.85	-4	11,343	-0.04%
2022/08/04	1	39.00	0.1	39.10	39.10	0.9	11,348	0.01%
2022/08/03	4	38.90	3	38.98	38.75	1	11,312	0.01%
2022/08/02	15	39.23	0	0.00	39.20	15	11,308	0.13%
2022/08/01	2	41.00	0	0.00	40.70	2	11,288	0.02%
2022/07/28	3	40.65	0	0.00	40.30	3	11,278	0.03%
2022/07/27	0	0.00	1.2	40.98	40.85	-1.2	11,250	-0.01%
2022/07/26	0	0.00	0.3	41.30	41.10	-0.3	11,223	0.00%
2022/07/25	3.1	42.16	2.3	42.08	41.80	0.8	11,202	0.01%
2022/07/22	6.8	42.76	20	43.37	42.40	-13.2	11,193	-0.12%
2022/07/21	8.3	42.35	0	0.00	43.45	8.3	11,161	0.07%
2022/07/20	1	44.20	6.5	44.10	44.40	-5.5	11,102	-0.05%
2022/07/19	20	43.97	33.8	43.95	43.80	-13.8	11,091	-0.12%
2022/07/18	2	43.05	0	0.00	43.25	2	11,075	0.02%
2022/07/15	3	41.92	20	42.10	41.85	-17	11,042	-0.15%
2022/07/14	17	41.28	3	41.33	41.65	14	11,009	0.13%
2022/07/13	31	41.32	4	41.65	40.80	27	11,000	0.25%
2022/07/12	3.2	40.12	0	0.00	40.45	3.2	10,947	0.03%
2022/07/11	1	40.60	1	40.65	40.55	0	10,942	0.00%
2022/07/08	13	41.04	15	40.68	40.85	-2	10,944	-0.02%
2022/07/07	24	39.58	31	39.46	40.05	-7	10,860	-0.06%
2022/07/06	8	39.34	12	39.51	39.05	-4	10,826	-0.04%
2022/07/05	23	40.04	15	40.61	40.20	8	10,868	0.07%
2022/07/04	26.9	39.23	35	39.75	38.85	-8.1	10,705	-0.08%
2022/07/01	11	41.21	6	40.78	39.90	5	10,667	0.05%
2022/06/30	15.1	43.84	65	42.73	42.70	-49.9	10,524	-0.47%
2022/06/29	10	46.42	8	46.31	46.15	2	10,373	0.02%
2022/06/28	16	48.07	72	48.01	47.10	-56	10,326	-0.54%
2022/06/27	27	48.96	22.3	49.00	48.65	4.8	10,273	0.05%
2022/06/24	131.3	50.02	9	48.84	48.80	122.3	10,231	1.19%	大買/鉅額交易
2022/06/23	41	47.24	29	47.34	48.50	12	9,794	0.12%
2022/06/22	24	47.73	4.4	47.45	46.75	19.6	9,687	0.20%
2022/06/21	18	46.93	13.5	47.18	48.60	4.5	9,599	0.05%
2022/06/20	181.1	47.07	185.1	46.09	45.80	-4	9,709	-0.04%	大買/大賣/
2022/06/17	8.4	45.97	7.5	45.69	46.80	0.9	9,488	0.01%
2022/06/16	15.8	48.33	10	47.83	47.15	5.8	9,363	0.06%
2022/06/15	10	47.61	3	47.77	47.35	7	9,158	0.08%
2022/06/14	3	47.53	4	47.71	48.40	-1	9,169	-0.01%
2022/06/13	22	48.61	21	48.64	48.10	1	9,114	0.01%
2022/06/10	7.3	50.28	6	50.17	50.60	1.3	9,056	0.01%
2022/06/09	28	50.34	25	50.54	50.50	3	8,894	0.03%
2022/06/08	20	48.94	17	48.92	48.70	3	8,469	0.04%
2022/06/07	32.3	49.21	11.1	49.05	48.80	21.3	8,479	0.25%
2022/06/06	102.1	50.00	104	50.81	50.00	-1.9	8,288	-0.02%	大買/大賣/
2022/06/02	16	51.44	28	50.88	50.60	-12	8,129	-0.15%
2022/06/01	32	50.21	11.1	50.27	50.00	20.9	7,600	0.27%
2022/05/31	59.1	48.72	28	49.44	50.30	31.1	6,714	0.46%
2022/05/30	7.2	45.03	3	44.78	45.80	4.2	5,834	0.07%
2022/05/27	0.2	43.65	0	0.00	43.65	0.2	5,739	0.00%
2022/05/24	9	43.04	5	42.48	42.45	4	6,230	0.06%
2022/05/23	3	43.67	3	43.72	43.55	0	6,396	0.00%
2022/05/20	8.1	43.96	3	44.10	44.05	5.1	6,548	0.08%
2022/05/19	1	42.35	2	42.30	43.55	-1	6,553	-0.02%
2022/05/18	6.1	43.59	27	43.74	43.50	-20.9	6,682	-0.31%
2022/05/17	1	42.93	1.1	43.09	43.10	-0.1	6,691	0.00%
2022/05/16	0	0.00	12	41.75	41.90	-12	6,777	-0.18%
2022/05/13	14	42.05	10	40.95	41.95	4	6,828	0.06%
2022/05/12	15	40.00	6.9	40.16	39.65	8.1	6,808	0.12%
2022/05/11	3	40.87	0.1	41.25	40.85	2.9	6,905	0.04%
2022/05/10	0	0.00	5	40.00	41.50	-5	7,104	-0.07%
2022/05/09	6	40.86	5	40.95	40.75	1	7,344	0.01%
2022/05/06	7	41.40	5	41.70	42.25	2	7,460	0.03%
2022/05/05	23	43.11	0	0.00	42.65	23	7,665	0.30%
2022/05/04	3	42.45	23	42.62	42.45	-20	7,867	-0.25%
2022/05/03	5	42.05	10	42.10	41.95	-5	8,044	-0.06%
2022/04/29	26	41.74	20	43.01	41.55	6	8,241	0.07%
2022/04/28	10.2	41.22	21	42.06	42.20	-10.8	8,432	-0.13%
2022/04/27	1.1	40.65	40	40.92	41.85	-38.9	8,699	-0.45%
2022/04/26	10	42.35	10	43.05	42.25	0	8,838	0.00%
2022/04/25	20.2	42.20	15	42.18	42.10	5.2	9,042	0.06%
2022/04/22	8.2	44.06	24	43.96	43.55	-15.8	9,409	-0.17%
2022/04/21	5	45.90	2	45.50	45.45	3	9,586	0.03%
2022/04/20	2	46.25	0	0.00	46.35	2	9,805	0.02%
2022/04/19	5	45.45	2	46.25	45.50	3	10,088	0.03%
2022/04/18	0	0.00	10	46.00	45.30	-10	10,580	-0.09%
2022/04/15	1.2	45.63	1	46.55	45.50	0.2	10,885	0.00%
2022/04/14	15	46.90	0	0.00	47.00	15	11,347	0.13%
2022/04/13	0.1	46.40	4	46.78	47.05	-3.9	11,752	-0.03%
2022/04/12	21	45.38	26	45.82	45.75	-5	12,277	-0.04%
2022/04/11	13	46.93	45	45.79	45.75	-32	13,037	-0.25%
2022/04/07	19	49.86	15	51.10	48.15	4	14,407	0.03%
2022/04/06	37	49.55	0	0.00	49.65	37	15,531	0.24%
2022/04/01	6	50.32	1	50.50	50.40	5	16,793	0.03%
2022/03/31	20	51.50	0	0.00	51.30	20	19,660	0.10%
2022/03/30	60.1	52.33	4	52.20	52.00	56.1	20,665	0.27%
2022/03/29	16.1	52.53	5.4	53.01	53.00	10.7	21,925	0.05%
2022/03/28	1	51.30	0	0.00	51.90	1	22,116	0.00%
2022/03/25	5	52.36	39	52.30	52.40	-34	22,363	-0.15%
2022/03/24	38	51.10	2	50.80	51.10	36	22,424	0.16%
2022/03/23	41	52.38	20	52.65	52.40	21	22,703	0.09%
2022/03/22	3	51.20	3.9	51.10	51.10	-0.8	22,945	0.00%
2022/03/21	14	51.31	7	51.29	51.10	7	24,027	0.03%
2022/03/18	1	51.60	1	51.10	51.60	0	25,459	0.00%
2022/03/17	6.2	49.82	8	50.38	50.50	-1.8	26,729	-0.01%
2022/03/16	0.2	48.20	0	0.00	48.35	0.2	26,812	0.00%
2022/03/15	41	49.64	0	0.00	47.80	41	27,012	0.15%
2022/03/14	0.1	50.00	1	50.40	50.00	-1	27,261	0.00%
2022/03/10	0.1	50.50	4.6	50.28	50.50	-4.5	28,360	-0.02%
2022/03/09	2	49.00	0	0.00	49.60	2	28,893	0.01%
2022/03/08	2.2	49.72	2	51.00	49.10	0.2	30,203	0.00%
2022/03/07	2	50.15	15	50.90	50.40	-13	30,733	-0.04%
2022/03/04	1	52.50	0	0.00	52.40	1	31,520	0.00%
2022/03/03	4	54.15	1.1	54.27	53.80	2.9	32,830	0.01%
2022/03/02	0.1	52.91	2	52.90	53.70	-1.9	33,938	-0.01%
2022/03/01	7	53.26	4	53.40	53.40	3	35,137	0.01%
2022/02/25	15	53.54	6	52.53	52.30	9	37,255	0.02%
2022/02/24	9	54.30	8	53.65	52.60	1	40,766	0.00%
2022/02/23	9	55.98	6	56.67	56.60	3	42,878	0.01%
2022/02/22	2.3	54.90	10	54.60	54.80	-7.7	43,918	-0.02%
2022/02/21	3.2	56.59	2	56.35	56.40	1.2	45,811	0.00%
2022/02/18	7.4	56.16	36	56.39	57.20	-28.6	46,154	-0.06%
2022/02/17	5	57.72	18	57.72	57.50	-13	46,513	-0.03%
2022/02/16	38	58.33	24	58.58	58.00	14	47,318	0.03%
2022/02/15	5	57.62	6	58.15	57.30	-1	47,641	0.00%
2022/02/14	3	57.97	9	58.22	57.20	-6	47,884	-0.01%
2022/02/11	21	60.12	17	60.04	60.50	4	48,076	0.01%
2022/02/10	28	60.49	8	61.16	59.80	20	48,477	0.04%
2022/02/09	2	60.75	1	59.90	60.80	1	48,567	0.00%
2022/02/08	7	59.50	2	60.00	59.70	5	48,745	0.01%
2022/02/07	4	58.25	2	57.75	60.00	2	49,269	0.00%
2022/01/26	2	58.90	4	58.80	58.40	-2	49,721	0.00%
2022/01/25	27	59.24	18	59.36	58.70	9	50,911	0.02%
2022/01/24	6	60.05	10	59.95	61.00	-4	51,498	-0.01%
2022/01/21	23	60.42	43	60.44	59.80	-20	52,429	-0.04%
2022/01/20	37	61.91	24	61.82	62.00	13	53,055	0.02%
2022/01/19	6.2	61.15	8	61.80	61.00	-1.8	53,683	0.00%
2022/01/18	13	62.00	9	62.12	61.60	4	54,666	0.01%
2022/01/17	23.1	63.44	21	63.44	63.20	2.1	55,207	0.00%
2022/01/14	5	61.58	6	61.88	61.40	-1	55,154	0.00%
2022/01/13	32.2	62.25	13	62.41	61.60	19.2	55,372	0.03%
2022/01/12	18.3	63.27	11	63.25	62.80	7.3	55,322	0.01%
2022/01/11	17.3	63.88	6	63.10	63.40	11.3	55,071	0.02%
2022/01/10	14.1	66.15	24	65.80	66.50	-9.9	54,632	-0.02%
2022/01/07	43	67.47	37	65.88	65.50	6	54,392	0.01%
2022/01/06	15	68.67	6	68.83	69.00	9	53,960	0.02%
2022/01/05	40.2	69.16	24	68.69	68.50	16.2	53,581	0.03%
2022/01/04	52	71.79	35	71.42	70.30	17	53,064	0.03%
2022/01/03	59.3	70.93	39	71.02	70.50	20.3	52,246	0.04%
2021/12/30	95.2	71.53	91	71.55	71.10	4.2	51,688	0.01%
2021/12/29	68	76.15	28	77.85	74.60	40	50,773	0.08%
2021/12/28	72	78.15	66	78.21	78.80	6	49,592	0.01%
2021/12/27	185	77.06	174.1	77.51	79.40	10.9	48,366	0.02%	大買/大賣/
2021/12/24	60	70.79	96.3	72.89	73.20	-36.3	45,544	-0.08%
2021/12/23	29	66.31	85.9	66.41	66.60	-56.9	44,612	-0.13%
2021/12/22	17.1	61.10	11	62.07	60.60	6.1	43,443	0.01%
2021/12/21	24	60.63	60	60.61	60.70	-36	43,194	-0.08%
2021/12/20	32	59.90	16	59.67	59.50	16	43,139	0.04%
2021/12/17	114	60.94	107	59.81	59.90	7	43,014	0.02%	大買/大賣/
2021/12/16	23	61.08	20	60.85	60.80	3	42,667	0.01%
2021/12/15	59	60.22	67	60.72	60.20	-8	42,222	-0.02%
2021/12/14	320.2	62.42	273.3	60.37	58.80	46.9	41,165	0.11%	大買/大賣/
2021/12/13	81.1	61.19	77.2	62.98	65.10	3.9	39,739	0.01%
2021/12/10	23	58.31	13	58.74	59.20	10	38,546	0.03%
2021/12/09	20	57.95	16	58.39	58.40	4	38,445	0.01%
2021/12/08	19	57.60	21	57.84	57.80	-2	38,359	-0.01%
2021/12/07	28.2	58.78	18.3	58.92	57.30	9.9	38,225	0.03%
2021/12/06	20.1	60.31	52	60.32	60.10	-31.9	38,178	-0.08%
2021/12/03	18.1	59.57	19	59.88	58.80	-0.9	38,406	0.00%
2021/12/02	84.6	60.65	79.2	59.64	58.90	5.5	38,061	0.01%
2021/12/01	41.5	59.48	44	58.95	59.30	-2.5	37,228	-0.01%
2021/11/30	57.1	58.49	37	59.29	58.40	20.1	36,781	0.05%
2021/11/29	86.1	56.97	93	58.26	58.10	-6.9	36,132	-0.02%
2021/11/26	83	57.90	46	56.62	56.20	37	35,381	0.10%
2021/11/25	72	60.61	61	61.30	59.80	11	34,391	0.03%
2021/11/24	99.1	59.82	52	60.01	59.90	47.1	33,367	0.14%
2021/11/23	128.3	60.44	129.6	61.10	58.00	-1.3	31,285	0.00%	大買/大賣/
2021/11/22	125	58.62	104	58.67	60.20	21	27,831	0.08%	大買/大賣/
2021/11/19	44	54.20	62	53.97	55.90	-18	25,730	-0.07%
2021/11/18	124.5	51.98	169	52.00	50.90	-44.5	24,571	-0.18%	大買/大賣/
2021/11/17	6	46.81	39.4	48.45	48.95	-33.4	22,569	-0.15%
2021/11/16	54	44.06	113	44.09	44.50	-59	22,202	-0.27%	大賣/
2021/11/15	60	44.75	56	44.82	45.00	4	21,760	0.02%
2021/11/12	14	42.89	19	43.06	42.50	-5	20,994	-0.02%
2021/11/11	28	42.63	14	42.88	41.90	14	20,704	0.07%
2021/11/10	40	42.47	34.1	42.37	42.30	6	20,562	0.03%
2021/11/09	58	43.71	29	44.31	43.05	29	20,345	0.14%
2021/11/08	24	43.13	17	43.48	43.30	7	19,935	0.03%
2021/11/05	18	43.35	19	43.44	44.25	-1	19,840	-0.01%
2021/11/04	28	45.00	18	45.22	44.05	10	19,551	0.05%
2021/11/03	45.5	44.33	50	44.65	44.05	-4.5	19,115	-0.02%
2021/11/02	124	46.96	149.2	47.61	46.00	-25.2	18,691	-0.14%	大買/大賣/
2021/11/01	25.1	46.75	151.2	46.35	47.15	-126.1	17,461	-0.72%	大賣/鉅額交易
2021/10/29	151	43.24	108	42.95	42.90	43	17,005	0.25%	大買/大賣/
2021/10/28	383	42.21	410	42.56	43.30	-27	16,930	-0.16%	大買/大賣/
2021/10/27	207.3	40.32	68.2	41.08	41.50	139.1	16,440	0.85%	大買/鉅額交易
2021/10/26	66.9	38.62	195.1	39.63	39.35	-128.3	15,907	-0.81%	大賣/鉅額交易
2021/10/25	22	36.94	173.1	36.02	37.20	-151.1	15,100	-1.00%	大賣/鉅額交易
2021/10/22	13.3	34.60	20	33.94	35.00	-6.7	14,817	-0.05%
2021/10/21	58.2	34.06	63	33.92	34.35	-4.9	15,629	-0.03%
2021/10/20	0	0.00	11	32.90	33.15	-11	16,319	-0.07%
2021/10/19	9	32.24	19	31.93	32.10	-10	17,313	-0.06%
2021/10/18	4	31.89	1	31.35	31.60	3	17,486	0.02%
2021/10/15	0	0.00	6	31.15	31.70	-6	17,672	-0.03%
2021/10/14	0	0.00	31	29.53	30.65	-31	17,911	-0.17%
2021/10/13	1	29.80	0	0.00	29.75	1	18,245	0.01%
2021/10/12	1	30.55	2	30.60	30.50	-1	18,708	-0.01%
2021/10/08	0	0.00	2	31.25	31.40	-2	18,897	-0.01%
2021/10/07	0	0.00	2	31.83	31.75	-2	19,261	-0.01%
2021/10/06	1	31.20	4	31.35	30.85	-3	19,944	-0.02%
2021/10/05	5	31.10	6	30.88	31.20	-1	21,018	0.00%
2021/10/04	17	30.86	12	31.35	30.60	5	21,183	0.02%
2021/10/01	20	31.25	4	31.18	31.00	16	21,362	0.07%
2021/09/30	22.2	32.37	16	32.35	32.45	6.2	21,454	0.03%
2021/09/29	71	33.27	0.1	33.05	32.70	70.9	21,726	0.33%
2021/09/28	6	34.35	0	0.00	34.40	6	22,125	0.03%
2021/09/27	18.1	34.64	211	35.10	35.15	-192.9	22,318	-0.86%	大賣/鉅額交易
2021/09/24	10	33.74	17	33.92	33.60	-7	22,235	-0.03%
2021/09/23	3	33.58	0.2	33.83	33.65	2.9	22,170	0.01%
2021/09/22	17	33.54	0.1	33.80	33.80	16.9	22,122	0.08%
2021/09/17	4	34.08	0	0.00	34.15	4	22,064	0.02%
2021/09/16	9.1	34.49	10	34.40	34.05	-0.9	22,044	0.00%
2021/09/15	101	34.07	29.2	34.53	34.60	71.8	22,044	0.33%	大買/
2021/09/14	165	34.55	15	34.63	34.25	150	22,006	0.68%	大買/鉅額交易
2021/09/13	18	35.37	42	35.36	35.00	-24	21,963	-0.11%
2021/09/10	79	35.19	58	35.16	35.05	21	21,796	0.10%
2021/09/09	143	34.85	33.4	35.02	35.10	109.7	21,640	0.51%	大買/鉅額交易
2021/09/08	45.4	35.38	370	35.62	35.80	-324.6	21,064	-1.54%	大賣/鉅額交易
2021/09/07	320.1	34.79	7	35.20	34.50	313.1	20,233	1.55%	大買/鉅額交易
2021/09/06	16.4	35.87	210	35.97	35.70	-193.6	19,932	-0.97%	大賣/鉅額交易
2021/09/03	156.1	34.92	18	34.80	34.60	138.1	19,723	0.70%	大買/鉅額交易
2021/09/02	27	34.66	44	34.44	35.05	-17	19,553	-0.09%
2021/09/01	186.1	35.63	133.1	35.38	35.05	53	19,291	0.27%	大買/大賣/
2021/08/31	8	34.24	43	34.67	34.90	-35	18,676	-0.19%
2021/08/30	11	34.92	51	34.84	34.95	-40	18,520	-0.22%
2021/08/27	8	33.94	4	34.20	34.20	4	18,296	0.02%
2021/08/26	15	33.51	12	33.79	33.95	3	18,220	0.02%
2021/08/25	18	32.95	14	33.61	33.30	4	18,089	0.02%
2021/08/24	2	32.18	37	32.11	32.10	-35	17,832	-0.20%
2021/08/23	9	31.96	21	31.85	32.00	-12	17,822	-0.07%
2021/08/20	2	30.50	2	30.90	30.80	0	18,063	0.00%
2021/08/19	21	31.18	4	31.26	30.60	17	18,015	0.09%
2021/08/18	19	30.77	24	30.80	31.45	-5	17,955	-0.03%
2021/08/17	33	31.17	2	31.50	30.20	31	17,881	0.17%
2021/08/16	3	31.13	28	30.92	31.50	-25	17,755	-0.14%
2021/08/13	8	31.34	31	31.72	30.90	-23	17,571	-0.13%
2021/08/12	2	32.05	12	32.23	32.25	-10	17,435	-0.06%
2021/08/11	25	32.10	1	32.30	31.50	24	17,353	0.14%
2021/08/10	9	32.94	7	33.23	32.70	2	17,194	0.01%
2021/08/09	101	33.63	7.2	33.86	32.90	93.9	17,162	0.55%	大買/
2021/08/06	112	35.01	82	34.27	34.20	30	16,985	0.18%	大買/
2021/08/05	2	35.22	16	35.29	35.35	-14	16,826	-0.08%
2021/08/04	43.2	34.90	46	35.08	35.20	-2.8	16,783	-0.02%
2021/08/03	145	35.27	321	34.88	35.25	-176	16,579	-1.06%	大買/大賣/鉅額交易
2021/08/02	267	33.65	48	33.37	33.95	219	15,619	1.40%	大買/鉅額交易
2021/07/30	7.1	32.43	177	32.35	31.90	-169.9	15,409	-1.10%	大賣/鉅額交易
2021/07/29	29	33.53	14	33.27	33.20	15	15,081	0.10%
2021/07/28	17	32.95	34	32.37	33.10	-17	14,744	-0.12%
2021/07/27	253	35.68	149	36.61	34.50	104	14,372	0.72%	大買/大賣/鉅額交易
2021/07/26	181	36.04	165.3	35.54	36.85	15.7	13,250	0.12%	大買/大賣/
2021/07/23	72.1	33.70	82	33.85	33.50	-9.9	12,168	-0.08%
2021/07/22	18	32.50	42	32.37	32.25	-24	11,089	-0.22%
2021/07/21	130	31.86	5	32.00	31.80	125	10,951	1.14%	大買/鉅額交易
2021/07/20	24	31.68	29	31.84	31.60	-5	10,773	-0.05%
2021/07/19	37	32.84	45	33.04	32.85	-8	10,488	-0.08%
2021/07/16	35	32.52	10	32.88	33.50	25	10,219	0.24%
2021/07/15	5	31.77	11.1	31.61	32.20	-6.1	9,787	-0.06%
2021/07/14	19	31.35	30.7	31.31	31.85	-11.7	9,616	-0.12%
2021/07/13	74.1	31.45	12.1	31.04	30.60	62	9,333	0.66%
2021/07/12	38	32.06	103.6	31.78	32.70	-65.6	8,683	-0.75%	大賣/
2021/07/09	0	0.00	13	29.58	29.75	-13	7,700	-0.17%
2021/07/08	10.1	29.40	18	29.57	29.15	-7.9	7,673	-0.10%
2021/07/07	7	28.75	7	28.84	28.65	0	7,633	0.00%
2021/07/06	73	29.77	15.1	28.78	28.70	58	7,628	0.76%
2021/07/05	16	28.61	50.1	28.55	29.60	-34.1	8,143	-0.42%
2021/07/02	45	26.75	33	26.96	27.10	12	8,141	0.15%
2021/07/01	4.2	26.41	44	26.39	26.85	-39.8	8,055	-0.49%
2021/06/30	2	25.50	0	0.00	25.55	2	8,003	0.02%
2021/06/29	4	25.90	0	0.00	25.55	4	8,133	0.05%
2021/06/28	3	25.70	3	25.75	25.80	0	8,426	0.00%
2021/06/25	2	25.30	1.1	25.47	25.30	0.9	8,628	0.01%
2021/06/24	13	25.01	2	25.13	25.15	11	8,691	0.13%
2021/06/23	2	26.23	12	26.09	26.45	-10	8,696	-0.11%
2021/06/22	11	25.81	0	0.00	25.75	11	9,034	0.12%
2021/06/18	21	25.80	7	25.96	25.55	14	9,212	0.15%
2021/06/17	15	25.58	9	25.66	25.75	6	9,437	0.06%
2021/06/16	3	25.42	0	0.00	25.55	3	9,866	0.03%
2021/06/15	6	25.23	11	25.57	25.30	-5	10,129	-0.05%
2021/06/11	57	25.52	29	25.42	25.25	28	10,181	0.28%
2021/06/10	3	27.50	10	27.53	27.60	-7	9,897	-0.07%
2021/06/09	1	27.05	12	27.41	27.10	-11	9,890	-0.11%
2021/06/08	6	27.05	3	27.12	27.05	3	9,974	0.03%
2021/06/07	3	26.53	12	27.05	26.90	-9	10,093	-0.09%
2021/06/04	0	0.00	2	26.95	26.90	-2	10,082	-0.02%
2021/06/03	17	27.01	1	26.80	26.80	16	10,107	0.16%
2021/06/02	10	27.10	6	27.19	27.20	4	10,094	0.04%
2021/06/01	1	26.90	5	26.96	26.95	-4	10,036	-0.04%
2021/05/31	17	26.80	12	27.04	26.90	5	10,033	0.05%
2021/05/28	1	26.70	4	26.89	27.15	-3	10,001	-0.03%
2021/05/27	3	25.30	3	25.55	25.70	0	9,780	0.00%
2021/05/26	0	0.00	3	25.80	25.70	-3	9,824	-0.03%
2021/05/25	4	25.54	2.5	25.57	25.35	1.5	9,895	0.01%
2021/05/24	2	25.20	9	25.06	25.20	-7	10,065	-0.07%
2021/05/20	2	24.40	6	24.39	24.20	-4	10,250	-0.04%
2021/05/19	0	0.00	1	24.00	24.45	-1	10,338	-0.01%
2021/05/17	2.1	22.37	1	22.25	22.40	1.1	10,595	0.01%
2021/05/14	2.1	24.44	100	24.11	24.00	-97.9	10,546	-0.93%
2021/05/13	1.1	24.62	0	0.00	24.20	1.1	10,585	0.01%
2021/05/12	11.3	25.56	3	26.20	24.70	8.3	10,569	0.08%
2021/05/11	1.2	26.98	8	26.94	26.55	-6.8	10,587	-0.06%
2021/05/10	1	27.90	2.6	27.59	27.90	-1.6	10,513	-0.02%
2021/05/07	1	27.40	8	27.36	27.35	-7	10,485	-0.07%
2021/05/06	6	25.80	3	26.15	25.85	3	10,462	0.03%
2021/05/05	13	25.65	0	0.00	25.50	13	10,442	0.12%
2021/05/04	4.2	25.67	3	26.07	25.60	1.2	10,514	0.01%
2021/05/03	13.1	27.17	13	27.62	26.90	0.1	10,491	0.00%
2021/04/29	5	28.35	2	28.30	28.15	3	10,423	0.03%
2021/04/28	8	28.43	6	28.66	28.60	2	10,438	0.02%
2021/04/27	5	28.27	1	28.75	28.20	4	10,458	0.04%
2021/04/26	8	28.49	12	28.46	28.65	-4	10,405	-0.04%
2021/04/23	0.1	27.70	0	0.00	27.70	0.1	10,388	0.00%
2021/04/22	0	0.00	6	28.27	27.60	-6	10,447	-0.06%
2021/04/21	7.1	28.48	12	28.48	28.30	-4.9	10,542	-0.05%
2021/04/20	15	28.73	10	28.70	28.65	5	10,545	0.05%
2021/04/19	1	28.65	7	28.16	28.50	-6	10,572	-0.06%
2021/04/16	42	28.15	4	28.19	28.25	38	10,665	0.36%
2021/04/15	2	27.78	6	27.70	27.70	-4	10,711	-0.04%
2021/04/14	69	28.01	6	28.18	27.90	63	10,749	0.59%
2021/04/13	0.7	29.72	15	29.41	28.70	-14.3	10,927	-0.13%
2021/04/12	3	29.83	14	29.71	29.75	-11	11,308	-0.10%
2021/04/09	35	30.60	55.4	30.14	29.60	-20.4	11,947	-0.17%
2021/04/08	20	29.60	56.2	29.52	30.90	-36.2	12,027	-0.30%
2021/04/07	5	27.59	31	27.89	28.10	-26	11,542	-0.23%
2021/04/06	10.2	27.35	0	0.00	27.35	10.2	11,432	0.09%
2021/04/01	5	26.40	1	26.40	27.05	4	11,418	0.04%
2021/03/31	27.5	26.79	6.2	27.04	26.70	21.3	11,300	0.19%
2021/03/30	17.1	27.51	19	27.73	27.95	-1.9	11,016	-0.02%
2021/03/29	7	27.30	10	27.30	27.30	-3	10,850	-0.03%
2021/03/26	2	27.25	2	27.18	27.25	0	10,830	0.00%
2021/03/25	20.7	27.73	14	27.30	27.20	6.7	10,817	0.06%
2021/03/24	9	27.24	10.7	27.29	27.45	-1.7	10,479	-0.02%
2021/03/23	5	26.69	2.4	26.65	26.85	2.6	10,356	0.03%
2021/03/22	4	27.18	4	27.31	26.75	0	10,288	0.00%
2021/03/19	17.2	26.96	108	27.06	27.20	-90.8	10,123	-0.90%	大賣/
2021/03/18	2.2	26.55	1	26.70	26.50	1.2	9,739	0.01%
2021/03/17	3	25.85	4	25.93	26.10	-1	9,588	-0.01%
2021/03/16	6	25.93	3	26.15	25.70	3	9,729	0.03%
2021/03/15	5	25.80	3	25.90	25.90	2	9,881	0.02%
2021/03/12	7	25.60	6	26.00	25.50	1	9,969	0.01%
2021/03/11	0	0.00	13	25.23	25.70	-13	9,966	-0.13%
2021/03/10	1	24.55	5	24.58	24.60	-4	9,989	-0.04%
2021/03/09	11	23.94	0	0.00	24.55	11	10,186	0.11%
2021/03/08	33	24.51	0	0.00	24.35	33	10,719	0.31%
2021/03/05	3	24.65	0	0.00	24.65	3	11,068	0.03%
2021/03/04	1	25.00	151	24.75	24.95	-150	11,414	-1.31%	大賣/鉅額交易
2021/03/03	0	0.00	4	24.55	24.95	-4	11,482	-0.03%
2021/03/02	178	25.31	3.5	24.94	24.60	174.6	11,645	1.50%	大買/鉅額交易
2021/02/26	6	25.23	8	25.12	25.30	-2	11,756	-0.02%
2021/02/25	2	25.60	3	25.30	25.25	-1	11,837	-0.01%
2021/02/24	4	25.98	0	0.00	25.40	4	11,988	0.03%
2021/02/23	8.5	25.97	3	26.15	26.35	5.5	11,981	0.05%
2021/02/22	3	26.05	0	0.00	26.15	3	12,074	0.02%
2021/02/19	4	25.65	35	25.68	25.70	-31	12,055	-0.26%
2021/02/18	13	26.70	1	26.70	26.25	12	12,131	0.10%
2021/02/17	1	26.10	3	26.02	26.05	-2	12,121	-0.02%
2021/02/05	0	0.00	1	25.60	25.60	-1	12,578	-0.01%
2021/02/04	0	0.00	10	25.91	25.95	-10	12,680	-0.08%
2021/02/03	0	0.00	3	25.68	25.45	-3	12,924	-0.02%
2021/02/02	5	25.71	14	25.72	25.45	-9	13,386	-0.07%
2021/01/28	3	24.95	9	25.35	25.15	-6	14,904	-0.04%
2021/01/27	0	0.00	5	25.03	24.85	-5	15,139	-0.03%
2021/01/26	1	25.45	3	25.07	24.80	-2	15,196	-0.01%
2021/01/25	0	0.00	9	24.79	24.85	-9	15,185	-0.06%
2021/01/22	0	0.00	1	24.00	23.95	-1	15,139	-0.01%
2021/01/21	10	23.30	3	23.65	23.35	7	15,182	0.05%
2021/01/20	0	0.00	6	23.46	23.05	-6	15,175	-0.04%
2021/01/19	4	24.01	1	24.05	23.80	3	15,085	0.02%
2021/01/18	4	23.66	14	23.82	23.75	-10	15,108	-0.07%
2021/01/15	66	23.99	13	24.25	24.05	53	15,123	0.35%
2021/01/14	9	23.86	2	24.60	24.80	7	15,096	0.05%
2021/01/13	18	24.69	1	24.95	24.70	17	15,049	0.11%
2021/01/12	17	25.16	8	25.04	24.75	9	15,234	0.06%
2021/01/11	1	24.95	12	24.83	25.20	-11	15,393	-0.07%
2021/01/08	34	24.00	0	0.00	23.90	34	15,538	0.22%
2021/01/07	10	24.31	2	24.55	24.30	8	15,576	0.05%
2021/01/06	16	24.88	17	24.98	24.45	-1	15,510	-0.01%
2021/01/05	24	25.90	13	25.89	25.75	11	15,273	0.07%
2021/01/04	51	27.94	35	28.34	27.80	16	14,962	0.11%
2020/12/31	37	27.56	79	27.39	27.50	-42	14,568	-0.29%
2020/12/30	0	0.00	6	26.17	26.10	-6	14,136	-0.04%
2020/12/29	18	25.90	14	26.34	25.90	4	14,326	0.03%
2020/12/28	2	26.10	7	25.91	26.10	-5	14,586	-0.03%
2020/12/25	1	25.40	1	25.70	25.40	0	14,543	0.00%
2020/12/24	1	25.55	0	0.00	25.45	1	14,607	0.01%
2020/12/23	0	0.00	10	24.95	25.45	-10	14,752	-0.07%
2020/12/22	2	24.88	1	24.85	24.65	1	15,000	0.01%
2020/12/21	7	24.96	1	25.15	25.20	6	15,175	0.04%
2020/12/18	14	25.47	4	25.88	25.25	10	15,504	0.06%
2020/12/17	0	0.00	2	25.85	25.75	-2	15,653	-0.01%
2020/12/16	0	0.00	3	25.93	25.70	-3	15,755	-0.02%
2020/12/15	16	25.79	6	25.97	25.30	10	15,938	0.06%
2020/12/14	2	25.38	9	25.48	25.45	-7	16,493	-0.04%
2020/12/11	14	25.47	2	25.25	25.35	12	17,086	0.07%
2020/12/10	3	26.35	13	26.67	26.20	-10	17,026	-0.06%
2020/12/09	5	26.79	11	26.74	26.80	-6	16,917	-0.04%
2020/12/08	8	26.36	10	26.21	26.30	-2	16,901	-0.01%
2020/12/07	8	25.78	9.7	25.85	25.75	-1.7	17,114	-0.01%
2020/12/04	31	25.89	7	25.96	25.65	24	17,178	0.14%
2020/12/03	4	26.13	9	26.12	25.90	-5	17,163	-0.03%
2020/12/02	30	26.04	25	26.16	25.90	5	17,221	0.03%
2020/12/01	19	27.12	69	26.16	27.40	-50	16,952	-0.30%
2020/11/30	22	26.84	28	26.63	26.45	-6	16,989	-0.04%
2020/11/27	14	25.90	0	0.00	26.00	14	16,838	0.08%
2020/11/26	5	25.95	1	26.20	25.95	4	16,774	0.02%
2020/11/25	16	25.95	18	25.96	25.90	-2	16,702	-0.01%
2020/11/24	5	25.51	0	0.00	25.45	5	16,736	0.03%
2020/11/23	0	0.00	1,219	26.20	25.90	-1,219	16,634	-7.33%	大賣/鉅額交易
2020/11/20	3	25.50	15	25.86	25.90	-12	16,545	-0.07%
2020/11/19	13	25.82	3	25.78	25.60	10	16,404	0.06%
2020/11/18	3.1	25.60	5	25.55	25.55	-1.9	16,242	-0.01%
2020/11/17	38	25.70	1	25.55	25.50	37	16,190	0.23%
2020/11/16	101	25.20	1	25.60	25.40	100	16,241	0.62%	大買/
2020/11/13	199	25.54	10	26.06	25.40	189	16,136	1.17%	大買/鉅額交易
2020/11/12	4	25.44	0	0.00	25.55	4	15,588	0.03%
2020/11/11	8.5	25.28	12	25.57	25.80	-3.5	15,443	-0.02%
2020/11/10	22	25.35	332.1	25.78	25.65	-310.1	15,136	-2.05%	大賣/鉅額交易
2020/11/09	21	25.21	114.6	25.04	25.45	-93.6	14,738	-0.63%	大賣/
2020/11/06	164	24.39	121	24.08	24.05	43	13,787	0.31%	大買/大賣/
2020/11/05	9	23.86	2	24.00	23.80	7	13,374	0.05%
2020/11/04	9	24.14	31	23.77	24.15	-22	13,225	-0.17%
2020/11/03	1	23.15	0	0.00	23.00	1	12,940	0.01%
2020/11/02	0	0.00	5	21.95	22.60	-5	12,862	-0.04%
2020/10/30	27	22.80	26	22.67	22.50	1	12,787	0.01%
2020/10/29	16	22.99	13	23.12	23.05	3	12,790	0.02%
2020/10/28	2	23.65	3	23.57	23.50	-1	12,706	-0.01%
2020/10/27	1	23.80	0	0.00	23.70	1	12,616	0.01%
2020/10/26	4	23.80	21.1	23.76	23.80	-17.1	12,579	-0.14%
2020/10/23	1	23.75	5	23.81	23.90	-4	12,499	-0.03%
2020/10/22	11	23.68	3	23.85	23.70	8	12,426	0.06%
2020/10/21	67.9	24.25	151	24.31	23.95	-83.1	12,368	-0.67%	大賣/
2020/10/20	183.7	24.20	33	24.11	24.25	150.7	12,191	1.24%	大買/鉅額交易
2020/10/19	40	23.97	3	23.90	23.70	37	11,909	0.31%
2020/10/16	21.9	23.68	3	23.67	23.75	18.9	11,684	0.16%
2020/10/15	6	22.70	8	23.28	23.25	-2	11,341	-0.02%
2020/10/14	2	23.35	0	0.00	23.15	2	11,182	0.02%
2020/10/13	20	23.20	5	23.40	23.25	15	11,078	0.14%
2020/10/12	6	23.34	18	23.34	23.15	-12	10,932	-0.11%
2020/10/08	20.2	24.25	8	24.21	24.10	12.2	10,798	0.11%
2020/10/07	9	24.54	14	24.44	24.90	-5	10,403	-0.05%
2020/10/06	2	24.05	3	24.27	24.30	-1	9,940	-0.01%
2020/10/05	10	23.59	13	23.86	23.85	-3	9,677	-0.03%
2020/09/30	3	23.27	1	23.25	23.15	2	9,333	0.02%
2020/09/29	0	0.00	2	23.30	22.90	-2	9,299	-0.02%
2020/09/28	6	22.42	17	22.80	22.80	-11	9,225	-0.12%
2020/09/25	24	22.38	3	21.90	22.10	21	9,048	0.23%
2020/09/24	16	23.62	9	23.60	23.35	7	8,732	0.08%
2020/09/23	13	23.63	75	23.53	23.90	-62	8,482	-0.73%
2020/09/22	24	22.59	0	0.00	23.05	24	8,076	0.30%
2020/09/21	28	23.10	2	23.08	22.95	26	7,808	0.33%
2020/09/18	2	23.58	2.1	23.84	23.70	-0.1	7,652	0.00%
2020/09/17	69	24.52	73	24.98	24.45	-4	7,420	-0.05%
2020/09/16	28	23.99	37	24.31	24.90	-9	6,735	-0.13%
2020/09/15	1	23.35	12	23.31	23.50	-11	6,104	-0.18%
2020/09/14	5	22.80	30	22.93	23.00	-25	6,058	-0.41%
2020/09/11	25	23.60	3	23.72	23.25	22	6,000	0.37%
2020/09/10	117	24.11	121	23.93	23.90	-4	5,929	-0.07%	大買/大賣/
2020/09/09	3	23.65	2	24.18	24.60	1	5,562	0.02%
2020/09/08	6	23.47	7	23.84	23.90	-1	5,395	-0.02%
2020/09/07	34	23.67	16	23.78	23.80	18	5,279	0.34%
2020/09/04	57	23.07	15	23.29	23.80	42	5,070	0.83%
2020/09/03	21	22.87	22	23.10	23.90	-1	4,904	-0.02%
2020/09/02	79	21.75	163	22.08	22.00	-84	4,534	-1.85%	大賣/
2020/09/01	109	21.01	0	0.00	21.00	109	4,361	2.50%	大買/鉅額交易
2020/08/31	190	21.46	0	0.00	21.35	190	4,373	4.34%	大買/鉅額交易
2020/08/28	4	21.73	27	21.92	21.85	-23	4,302	-0.53%
2020/08/27	224	20.99	0	0.00	21.00	224	4,095	5.47%	大買/鉅額交易
2020/08/26	21	21.17	33	21.70	21.05	-12	4,081	-0.29%
2020/08/25	0	0.00	2	20.90	21.00	-2	3,940	-0.05%
2020/08/24	2	20.45	0	0.00	20.60	2	3,921	0.05%
2020/08/21	4	20.35	0	0.00	20.70	4	3,915	0.10%
2020/08/20	15	20.70	8	20.03	20.00	7	3,870	0.18%
2020/08/19	0	0.00	25	20.95	20.55	-25	3,703	-0.67%
2020/08/18	20	20.58	0	0.00	20.45	20	3,733	0.54%
2020/08/17	25	20.92	0	0.00	20.75	25	3,760	0.66%
2020/08/14	4	20.45	0	0.00	20.70	4	3,770	0.11%
2020/08/13	33	20.65	1	21.15	20.45	32	3,770	0.85%
2020/08/12	1	21.35	31.2	21.08	21.35	-30.2	3,641	-0.83%
2020/08/11	0	0.00	5	20.55	20.15	-5	3,415	-0.15%
2020/08/10	2	20.80	16	20.94	20.55	-14	3,457	-0.40%
2020/08/07	0	0.00	3	20.75	20.85	-3	3,447	-0.09%
2020/07/29	200	18.86	0	0.00	18.90	200	3,339	5.99%	大買/鉅額交易
2020/07/28	450	19.02	0	0.00	18.75	450	3,335	13.49%	大買/鉅額交易
2020/07/27	0	0.00	8	19.20	18.90	-8	3,315	-0.24%
2020/07/24	23	19.98	0	0.00	19.60	23	3,295	0.70%
2020/07/22	20	19.85	10	20.00	20.15	10	3,287	0.30%
2020/07/21	1	19.75	0	0.00	19.80	1	3,277	0.03%
2020/07/17	3	19.80	1	19.75	19.65	2	3,288	0.06%
2020/07/16	0	0.00	1	20.05	20.05	-1	3,294	-0.03%
2020/07/15	1	20.10	1	20.30	20.00	0	3,286	0.00%
2020/07/14	10	20.07	8	19.99	20.05	2	3,130	0.06%
2020/07/13	10	20.69	0	0.00	20.30	10	3,099	0.32%
2020/07/10	14	20.35	0	0.00	20.70	14	3,026	0.46%
2020/07/08	30	20.68	20	20.69	21.00	10	2,996	0.33%
2020/07/07	3	20.45	0	0.00	20.75	3	2,959	0.10%
2020/07/06	0	0.00	2	20.80	20.95	-2	2,942	-0.07%
2020/07/03	0	0.00	1	20.65	20.65	-1	2,938	-0.03%
2020/07/02	1	20.75	0	0.00	20.65	1	2,945	0.03%
2020/07/01	1	20.50	0	0.00	20.50	1	2,947	0.03%
2020/06/29	1	20.00	0	0.00	20.15	1	2,924	0.03%
2020/06/24	0	0.00	3	20.15	20.15	-3	2,910	-0.10%
2020/06/23	0	0.00	1	20.15	20.10	-1	2,902	-0.03%
2020/06/22	0	0.00	3	19.95	19.85	-3	2,901	-0.10%
2020/06/19	3	19.88	10	20.15	19.80	-7	2,896	-0.24%
2020/06/18	17	19.94	50	19.71	20.25	-33	2,864	-1.15%
2020/06/17	31	19.53	0	0.00	20.00	31	2,800	1.11%
2020/06/16	3.1	21.04	0	0.00	20.90	3.1	2,658	0.12%
2020/06/12	6	20.65	0	0.00	20.95	6	2,705	0.22%
2020/06/10	3	21.98	27	21.90	21.70	-24	2,663	-0.90%
2020/06/09	6	21.15	0	0.00	21.00	6	2,574	0.23%
2020/06/08	46	21.71	6	21.55	21.55	40	2,575	1.55%
2020/06/05	6	22.27	4	22.40	22.10	2	2,517	0.08%
2020/06/04	6	21.65	5	21.72	21.85	1	2,489	0.04%
2020/06/03	1	21.65	0	0.00	21.60	1	2,464	0.04%
2020/05/29	0	0.00	5	21.35	21.15	-5	2,385	-0.21%
2020/05/28	3	21.20	0	0.00	21.35	3	2,354	0.13%
2020/05/27	6	21.21	1	21.50	21.05	5	2,351	0.21%
2020/05/26	10	21.57	9	21.42	21.40	1	2,379	0.04%
2020/05/25	1	22.10	3	22.05	22.10	-2	2,320	-0.09%
2020/05/22	2	21.33	1	21.50	21.00	1	2,187	0.05%
2020/05/19	5	20.70	0	0.00	20.70	5	2,108	0.24%
2020/05/15	35	20.97	0	0.00	20.60	35	2,104	1.66%
2020/05/14	2	21.45	0	0.00	21.40	2	2,064	0.10%
2020/05/13	3	21.60	0	0.00	21.70	3	2,062	0.15%
2020/05/11	0	0.00	2	22.20	22.45	-2	2,102	-0.10%
2020/05/07	15	22.00	2	21.90	21.95	13	2,126	0.61%
2020/05/06	1	22.05	1	22.00	21.95	0	2,138	0.00%
2020/05/05	1	21.55	0	0.00	21.65	1	2,093	0.05%
2020/04/30	0	0.00	3	21.45	21.55	-3	2,151	-0.14%
2020/04/29	3	21.55	1	21.55	21.30	2	2,186	0.09%
2020/04/28	3	21.02	0	0.00	21.10	3	2,221	0.14%
2020/04/24	4	21.14	0	0.00	21.10	4	2,283	0.18%
2020/04/23	0	0.00	2	20.50	21.10	-2	2,272	-0.09%
2020/04/21	2	19.78	0	0.00	19.65	2	2,260	0.09%
2020/04/17	0	0.00	1	20.75	20.00	-1	2,265	-0.04%
2020/04/16	3	20.33	2	20.45	20.40	1	2,272	0.04%
2020/04/15	2	20.45	0	0.00	20.50	2	2,290	0.09%
2020/04/14	2	19.85	0	0.00	20.35	2	2,308	0.09%
2020/04/13	0	0.00	8	19.44	19.70	-8	2,334	-0.34%
2020/04/10	1	19.30	2	19.30	19.45	-1	2,347	-0.04%
2020/04/07	0	0.00	4	18.99	19.15	-4	2,377	-0.17%
2020/04/06	1	18.60	0	0.00	18.75	1	2,383	0.04%
2020/04/01	3	17.70	0	0.00	18.15	3	2,397	0.13%
2020/03/31	1	17.70	0	0.00	17.85	1	2,461	0.04%
2020/03/30	0	17.65	1	17.65	17.70	-1	2,459	-0.04%
2020/03/27	1	18.15	4	17.96	17.70	-3	2,498	-0.12%
2020/03/26	1	17.95	0	0.00	17.95	1	2,495	0.04%
2020/03/25	2	17.62	0	0.00	17.25	2	2,519	0.08%
2020/03/24	0	0.00	23	16.50	16.65	-23	2,570	-0.89%
2020/03/19	23	14.10	0	0.00	14.05	23	2,891	0.80%
2020/03/18	2	16.05	0	0.00	15.55	2	2,878	0.07%
2020/03/17	0	0.00	4.3	16.19	16.05	-4.3	2,928	-0.15%
2020/03/16	2	17.58	0	0.00	16.85	2	2,923	0.07%
2020/03/13	5	17.10	3	17.10	17.55	2	2,944	0.07%
2020/03/12	0	0.00	7	19.11	19.00	-7	2,900	-0.24%
2020/03/11	1	21.35	0	0.00	21.00	1	2,910	0.03%
2020/03/10	2	21.15	4	21.18	21.55	-2	2,924	-0.07%
2020/03/09	7	21.91	0	0.00	21.30	7	2,924	0.24%
2020/03/06	1	22.75	0	0.00	22.90	1	2,952	0.03%
2020/03/05	0	0.00	2	22.90	22.90	-2	2,981	-0.07%
2020/03/04	3	22.35	4.5	22.64	22.70	-1.5	2,997	-0.05%
2020/03/03	0	0.00	3	22.65	22.65	-3	3,020	-0.10%
2020/03/02	5	22.20	1	22.45	22.20	4	3,025	0.13%
2020/02/27	4	22.56	0	0.00	22.55	4	3,040	0.13%
2020/02/26	2	22.95	0	0.00	23.30	2	3,009	0.07%
2020/02/25	0	0.00	12	22.85	23.15	-12	3,021	-0.40%
2020/02/24	2	23.35	0	0.00	23.15	2	3,028	0.07%
2020/02/21	0	0.00	4	23.85	23.70	-4	3,029	-0.13%
2020/02/20	0	0.00	54	23.74	23.80	-54	3,058	-1.77%
2020/02/19	0	0.00	1	24.05	23.80	-1	3,057	-0.03%
2020/02/18	0	0.00	2	23.85	23.80	-2	3,088	-0.06%
2020/02/17	0	0.00	4	23.65	23.85	-4	3,186	-0.13%
2020/02/14	0	0.00	4	23.40	23.70	-4	3,168	-0.13%
2020/02/13	0	0.00	7	23.51	23.30	-7	3,157	-0.22%
2020/02/12	1	23.00	0	0.00	23.05	1	3,138	0.03%
2020/02/11	1	22.95	0	0.00	23.05	1	3,138	0.03%
2020/02/06	0	0.00	1	22.80	22.90	-1	3,109	-0.03%
2020/02/05	1	22.45	0	0.00	22.55	1	3,090	0.03%
2020/02/03	3	21.05	0	0.00	21.45	3	3,090	0.10%
2020/01/31	9	22.61	0	0.00	22.30	9	3,243	0.28%
2020/01/30	19	22.77	0	0.00	22.65	19	3,218	0.59%
2020/01/20	46	25.05	1	25.00	25.15	45	3,198	1.41%
2020/01/17	13.5	24.90	0	0.00	25.00	13.5	3,234	0.42%
2020/01/14	1	24.85	0	0.00	24.90	1	3,399	0.03%
2020/01/13	0	0.00	3	24.60	24.75	-3	3,387	-0.09%
2020/01/08	1	24.10	0	0.00	24.10	1	3,403	0.03%
2020/01/07	4	24.60	1	24.75	24.70	3	3,409	0.09%
2020/01/06	5	25.00	0	0.00	24.95	5	3,376	0.15%
2020/01/03	7	25.45	0	0.00	25.35	7	3,384	0.21%
2020/01/02	0	0.00	1	25.75	25.95	-1	3,372	-0.03%
2019/12/31	1	25.60	1	25.80	25.75	0	3,367	0.00%
2019/12/30	7	25.68	1	25.70	25.70	6	3,381	0.18%
2019/12/27	4	26.21	1	26.00	26.00	3	3,370	0.09%
2019/12/25	0	0.00	1	26.15	26.30	-1	3,349	-0.03%
2019/12/24	12	25.93	4	26.00	25.90	8	3,364	0.24%
2019/12/23	2	26.58	5	26.70	26.35	-3	3,361	-0.09%
2019/12/20	1	26.95	3	26.80	26.70	-2	3,396	-0.06%
2019/12/19	6	27.07	15	27.10	27.10	-9	3,418	-0.26%
2019/12/18	8	26.86	0	0.00	27.15	8	3,484	0.23%
2019/12/17	12	27.12	11	26.92	27.15	1	3,500	0.03%
2019/12/16	16	27.40	39	27.19	27.65	-23	3,427	-0.67%
2019/12/13	4	26.70	3	26.50	26.20	1	3,315	0.03%
2019/12/12	4	26.60	1	26.65	26.45	3	3,450	0.09%
2019/12/10	0	0.00	10	26.03	26.25	-10	3,828	-0.26%
2019/12/09	10	26.15	10	26.20	26.20	0	4,135	0.00%
2019/12/06	1	26.50	10	26.34	26.30	-9	4,241	-0.21%
2019/12/05	0	0.00	1	25.75	25.90	-1	4,252	-0.02%
2019/12/04	4	25.60	0	0.00	25.70	4	4,332	0.09%
2019/12/03	1	25.80	3	25.72	25.65	-2	4,391	-0.05%
2019/11/28	11	25.72	1	25.65	25.65	10	4,393	0.23%
2019/11/27	2	25.55	0	0.00	25.50	2	4,459	0.04%
2019/11/26	1	25.55	0	0.00	25.35	1	4,458	0.02%
2019/11/25	0	0.00	1	25.35	25.35	-1	4,449	-0.02%
2019/11/22	0	0.00	1	25.15	24.90	-1	4,501	-0.02%
2019/11/21	12	24.90	14	24.86	24.90	-2	4,496	-0.04%
2019/11/20	37.1	25.35	0	0.00	25.05	37.1	4,504	0.82%
2019/11/19	1	25.35	1	25.45	25.35	0	4,502	0.00%
2019/11/18	1	25.15	7	24.78	25.25	-6	4,471	-0.13%
2019/11/15	1	24.65	1	24.90	24.90	0	4,498	0.00%
2019/11/14	2	24.85	3	24.97	25.10	-1	4,488	-0.02%
2019/11/13	0	0.00	5	24.10	24.15	-5	4,439	-0.11%
2019/11/11	1	24.20	0	0.00	24.20	1	4,479	0.02%
2019/11/07	0	0.00	26	24.97	24.80	-26	4,542	-0.57%
2019/11/05	1	25.65	0	0.00	25.65	1	4,657	0.02%
2019/11/04	2	25.80	1	25.75	25.75	1	4,676	0.02%
2019/10/30	31	26.62	21	26.91	26.10	10	5,079	0.20%
2019/10/29	0	0.00	6	25.80	25.55	-6	4,950	-0.12%
2019/10/24	0	0.00	1	25.35	25.50	-1	4,996	-0.02%
2019/10/23	4	25.60	6	25.90	25.65	-2	5,063	-0.04%
2019/10/07	1	25.30	0	25.00	25.00	1	5,779	0.02%
2019/10/04	13	25.38	0	0.00	25.20	13	5,842	0.22%
2019/10/01	1	25.50	0	0.00	25.40	1	5,859	0.02%
2019/09/27	1.5	25.10	0	0.00	25.10	1.5	5,829	0.03%
2019/09/26	5.3	25.47	1	25.70	25.45	4.3	5,832	0.07%
2019/09/25	5	25.46	0.8	25.45	25.45	4.2	5,849	0.07%
2019/09/24	2.3	26.56	6	26.85	26.30	-3.7	5,855	-0.06%
2019/09/23	3.8	26.51	2	26.53	26.60	1.8	5,813	0.03%
2019/09/10	1	23.15	0	0.00	22.90	1	5,691	0.02%
2019/09/09	5	23.29	8	23.36	23.35	-3	5,616	-0.05%
2019/09/06	0	0.00	10	23.75	23.20	-10	5,552	-0.18%
2019/09/05	17	23.95	10	23.60	23.50	7	5,488	0.13%
2019/09/04	17	24.10	6	24.55	24.20	11	5,345	0.21%
2019/09/03	12	24.81	25	24.78	24.40	-13	5,211	-0.25%
2019/09/02	58	24.22	54	24.37	23.95	4	4,909	0.08%
2019/08/30	3	23.83	1	24.15	23.15	2	4,555	0.04%
2019/08/29	1	23.90	1	23.70	23.70	0	4,420	0.00%
2019/08/28	8	23.59	14	23.56	23.55	-6	4,331	-0.14%
2019/08/22	3	23.15	7	22.96	22.50	-4	4,120	-0.10%
2019/08/21	21	22.99	6	23.05	23.00	15	4,083	0.37%
2019/08/20	2	22.65	0	0.00	22.65	2	3,999	0.05%
2019/08/16	0	0.00	2	22.45	22.50	-2	4,026	-0.05%
2019/08/15	0	0.00	11	21.30	21.65	-11	3,967	-0.28%
2019/08/06	0	0.00	20	21.18	21.80	-20	3,924	-0.51%
2019/08/02	0	0.00	4	22.25	22.05	-4	3,940	-0.10%
2019/08/01	1.5	22.26	0	0.00	22.55	1.5	3,984	0.04%
2019/07/30	3.5	22.72	3	22.25	22.25	0.5	3,983	0.01%
2019/07/29	2	23.45	0	0.00	23.40	2	3,941	0.05%
2019/07/26	2	23.45	5	23.60	23.45	-3	3,948	-0.08%
2019/07/25	2	23.80	2	23.95	23.65	0	3,956	0.00%
2019/07/24	26	23.61	8	23.83	24.25	18	3,865	0.47%
2019/07/22	1	23.10	0	0.00	22.90	1	3,960	0.03%
2019/07/19	2	22.95	0	0.00	22.95	2	4,039	0.05%
2019/07/17	7	23.53	5	23.60	23.40	2	4,688	0.04%
2019/07/16	2	23.60	0	0.00	23.70	2	4,783	0.04%
2019/07/15	0	0.00	5	23.30	23.15	-5	4,791	-0.10%
2019/07/12	0	0.00	10	23.60	23.45	-10	4,794	-0.21%
2019/07/11	10	23.45	5	23.30	23.20	5	4,648	0.11%
2019/07/10	5	23.10	0	0.00	23.15	5	4,748	0.11%
2019/07/09	5	22.85	5	22.85	22.85	0	4,746	0.00%
2019/07/08	10	23.45	65	23.54	23.35	-55	4,700	-1.17%
2019/07/05	0.5	22.95	0	0.00	23.00	0.5	4,630	0.01%
2019/07/04	5	22.85	0	0.00	23.05	5	4,676	0.11%
2019/07/03	0	0.00	10	22.55	22.90	-10	4,666	-0.21%
2019/07/02	26	21.64	1	21.85	21.75	25	4,575	0.55%
2019/07/01	10	21.30	0	0.00	21.40	10	4,704	0.21%
2019/06/27	10	21.05	0	0.00	21.05	10	4,786	0.21%
2019/06/21	10	21.85	0	0.00	21.00	10	5,019	0.20%
2019/06/20	0	0.00	2	21.40	21.50	-2	5,111	-0.04%
2019/06/19	2	20.60	0	0.00	20.75	2	5,264	0.04%
2019/06/05	0	0.00	5	20.50	20.40	-5	8,808	-0.06%
2019/06/03	0	0.00	9	20.53	20.35	-9	9,770	-0.09%
2019/05/31	14	20.93	0	0.00	20.85	14	10,108	0.14%
2019/05/28	1	20.50	0	0.00	20.60	1	10,248	0.01%
2019/05/27	1	19.90	1	20.05	20.00	0	10,342	0.00%
2019/05/15	1	21.20	1	21.30	21.45	0	11,036	0.00%
2019/05/14	1	20.80	0	0.00	21.05	1	11,076	0.01%
2019/05/13	2	20.75	1	21.40	20.70	1	11,118	0.01%
2019/05/10	1	21.75	2	21.73	21.50	-1	11,146	-0.01%
2019/05/09	7	22.09	0	0.00	21.70	7	11,106	0.06%
2019/05/08	1	22.40	1	22.30	22.20	0	11,032	0.00%
2019/05/07	1	22.90	17	22.41	22.90	-16	11,004	-0.15%
2019/05/06	5	22.33	0	0.00	22.10	5	10,964	0.05%
2019/05/03	2	23.15	0	0.00	23.15	2	10,897	0.02%
2019/04/29	1	22.90	3	22.80	22.65	-2	10,834	-0.02%
2019/04/26	6	24.04	29	23.68	23.45	-23	10,683	-0.22%
2019/04/25	2	25.45	2	25.25	25.30	0	10,454	0.00%
2019/04/24	29	26.63	20	26.49	25.85	9	10,328	0.09%
2019/04/23	7	24.79	12	24.36	25.15	-5	9,749	-0.05%
2019/04/22	6	24.68	0	0.00	24.60	6	9,625	0.06%
2019/04/19	0	0.00	2	23.85	24.10	-2	9,488	-0.02%
2019/04/18	1	23.55	2	23.58	23.20	-1	9,596	-0.01%
2019/04/17	1	23.65	0	0.00	23.60	1	9,701	0.01%
2019/04/16	2	23.93	4	24.06	23.85	-2	9,671	-0.02%
2019/04/15	1	23.35	0	0.00	23.35	1	9,544	0.01%
2019/04/12	2	23.33	2	23.43	23.15	0	9,542	0.00%
2019/04/11	3	23.70	0	0.00	23.35	3	9,531	0.03%
2019/04/10	12	23.55	8	23.99	23.95	4	9,526	0.04%
2019/04/09	9	23.51	0	0.00	23.30	9	9,579	0.09%
2019/04/08	23	23.84	21	23.83	23.70	2	9,531	0.02%
2019/04/03	25	24.50	28	24.65	24.35	-3	9,454	-0.03%
2019/04/02	2	24.00	0	0.00	24.10	2	9,268	0.02%
2019/04/01	10	24.20	21	24.06	23.85	-11	9,195	-0.12%
2019/03/29	2	23.75	1.6	23.65	23.75	0.4	9,083	0.00%
2019/03/28	4	23.34	1	23.60	23.70	3	9,061	0.03%
2019/03/27	3	23.67	2	23.68	23.70	1	9,009	0.01%
2019/03/26	1	23.70	0	0.00	23.55	1	9,030	0.01%
2019/03/25	10	23.45	1	23.10	23.70	9	8,942	0.10%
2019/03/22	15	23.77	21	23.21	23.10	-6	8,807	-0.07%
2019/03/21	45	23.67	33	23.65	24.00	12	8,612	0.14%
2019/03/20	22	24.84	21	25.15	24.55	1	8,364	0.01%
2019/03/19	121	24.15	125	24.30	24.70	-4	8,141	-0.05%	大買/大賣/
2019/03/18	67	24.37	49	24.47	24.75	18	7,746	0.23%
2019/03/15	58	22.23	67	22.65	23.25	-9	6,665	-0.14%
2019/03/13	23	21.48	43	21.37	21.30	-20	5,798	-0.34%
2019/03/12	21	21.06	2	20.58	21.00	19	5,685	0.33%
2019/03/11	4	20.23	2	20.35	20.25	2	5,692	0.04%
2019/03/08	21	21.24	21	21.02	20.85	0	5,653	0.00%
2019/03/07	38	22.33	41	22.59	21.20	-3	5,612	-0.05%
2019/03/06	1	20.55	12	21.59	21.65	-11	4,922	-0.22%
2019/03/05	0	0.00	3	20.60	20.75	-3	4,628	-0.06%
2019/02/26	2	20.35	0	0.00	20.30	2	4,604	0.04%
2019/02/25	2	20.30	5	20.50	20.30	-3	4,583	-0.07%
2019/02/22	4	20.68	0	0.00	20.70	4	4,533	0.09%
2019/02/21	1	20.25	0	0.00	20.65	1	4,415	0.02%
2019/02/20	0	0.00	4	20.31	20.60	-4	4,389	-0.09%
2019/02/18	5	19.85	0	0.00	19.85	5	4,147	0.12%
2019/02/14	0	0.00	78	19.45	19.30	-78	4,159	-1.88%
2019/02/12	2	19.15	0	0.00	19.15	2	4,062	0.05%
2019/02/11	1	18.65	4	18.70	18.75	-3	4,007	-0.07%
2019/01/30	1	18.25	3	18.40	18.30	-2	3,969	-0.05%
2019/01/29	73	18.25	0	0.00	18.25	73	3,989	1.83%
2019/01/25	0	0.00	3	18.40	18.35	-3	4,066	-0.07%
2019/01/24	2	18.60	0	0.00	18.30	2	4,161	0.05%
2019/01/23	0	0.00	0.8	18.20	18.35	-0.8	4,217	-0.02%
2019/01/22	0	0.00	3	18.55	18.20	-3	4,305	-0.07%
2019/01/21	1	18.55	0	0.00	18.70	1	4,434	0.02%
2019/01/17	4	18.00	0	0.00	18.00	4	4,714	0.08%
2019/01/16	3	18.25	1	18.15	18.25	2	4,755	0.04%
2019/01/15	1	18.10	0	0.00	18.05	1	4,788	0.02%
2019/01/14	0	0.00	3	18.10	18.05	-3	4,824	-0.06%
2019/01/11	7	18.32	7	18.44	18.30	0	4,949	0.00%
2019/01/10	5	18.56	4	18.65	18.35	1	4,959	0.02%
2019/01/09	2	18.65	3	18.70	18.85	-1	4,820	-0.02%
2019/01/08	1	17.90	1	18.00	17.85	0	4,739	0.00%
2019/01/07	2	17.90	0	0.00	17.85	2	4,930	0.04%
2019/01/04	2	17.50	0	0.00	17.50	2	5,057	0.04%
2019/01/02	1	17.85	1	17.95	18.25	0	5,324	0.00%
2018/12/28	6	18.15	26	18.46	18.15	-20	5,291	-0.38%
2018/12/27	0	0.00	11	17.86	18.00	-11	5,234	-0.21%
2018/12/25	1	17.15	0	0.00	17.10	1	5,212	0.02%
2018/12/19	7	18.49	6	18.60	18.25	1	5,627	0.02%
2018/12/14	28	18.42	0	0.00	18.15	28	5,789	0.48%
2018/12/12	12	19.02	0	0.00	18.95	12	5,877	0.20%
2018/12/10	4	17.35	0	0.00	17.50	4	5,967	0.07%
2018/12/07	13	17.96	0	0.00	17.90	13	6,060	0.21%
2018/12/06	2	17.95	4	18.08	17.60	-2	6,141	-0.03%
2018/12/05	1	18.55	1	18.45	18.45	0	6,429	0.00%
2018/12/04	2	19.38	3	19.40	19.05	-1	6,520	-0.02%
2018/12/03	4	19.06	5	19.17	19.30	-1	6,460	-0.02%
2018/11/30	3	18.50	0	0.00	18.65	3	6,410	0.05%
2018/11/28	0	0.00	10	17.85	17.85	-10	6,290	-0.16%
2018/11/27	5	17.55	5	17.60	17.60	0	6,276	0.00%
2018/11/23	10	17.00	0	0.00	16.95	10	6,268	0.16%
2018/11/22	0	0.00	10	17.50	17.25	-10	6,360	-0.16%
2018/11/07	10	16.64	5	16.50	16.75	5	7,063	0.07%
2018/11/06	0	0.00	5	16.30	16.30	-5	7,272	-0.07%
2018/11/05	0	0.00	8	16.50	16.50	-8	7,416	-0.11%
2018/11/02	9	16.39	15	16.45	16.35	-6	7,498	-0.08%
2018/11/01	0	0.00	1	16.40	16.40	-1	7,540	-0.01%
2018/10/31	77	15.49	8	15.32	15.70	69	7,598	0.91%
2018/10/30	22	14.93	18	15.05	14.95	4	7,590	0.05%
2018/10/29	8	14.96	7	15.26	15.35	1	7,595	0.01%
2018/10/26	15	15.50	89	15.67	15.60	-74	7,951	-0.93%
2018/10/25	1	14.30	0	0.00	14.40	1	7,877	0.01%
2018/10/24	2	15.70	2	15.80	15.60	0	7,892	0.00%
2018/10/23	1	16.15	0	0.00	15.90	1	8,105	0.01%
2018/10/19	11	16.24	17	16.04	16.35	-6	8,881	-0.07%
2018/10/18	6	16.23	2	16.38	16.35	4	8,793	0.05%
2018/10/17	10	16.39	15	16.40	16.35	-5	8,833	-0.06%
2018/10/16	0	0.00	8	16.66	16.55	-8	9,085	-0.09%
2018/10/15	42	16.57	34	16.58	16.35	8	9,239	0.09%
2018/10/12	9	16.16	4	16.73	16.90	5	9,365	0.05%
2018/10/11	6	17.10	0	0.00	17.10	6	9,529	0.06%
2018/10/09	20	19.21	10	19.63	19.00	10	9,615	0.10%
2018/10/08	7	20.90	32	20.70	20.75	-25	9,751	-0.26%
2018/10/04	5	22.35	0	0.00	22.20	5	10,193	0.05%
2018/10/03	13	22.48	10	22.60	22.30	3	10,566	0.03%
2018/10/02	12	22.45	0	0.00	22.35	12	10,690	0.11%
2018/10/01	1	22.90	3	22.92	23.00	-2	10,939	-0.02%
2018/09/28	8	22.85	29	22.95	22.80	-21	11,295	-0.19%
2018/09/27	1	22.25	13	22.60	22.65	-12	11,474	-0.10%
2018/09/26	2	22.25	9	22.67	22.40	-7	11,747	-0.06%
2018/09/25	0	0.00	10	22.00	22.40	-10	11,930	-0.08%
2018/09/21	1	21.25	3	21.22	21.35	-2	12,137	-0.02%
2018/09/20	1	21.50	1	21.70	21.00	0	12,721	0.00%
2018/09/19	2	21.80	2	21.70	21.70	0	12,984	0.00%
2018/09/18	2	21.30	2	21.50	21.25	0	13,358	0.00%
2018/09/17	1	21.00	3	21.28	21.30	-2	13,956	-0.01%
2018/09/14	4	21.25	17	21.30	21.05	-13	14,785	-0.09%
2018/09/13	5	20.62	5	20.75	20.55	0	16,738	0.00%
2018/09/12	12	20.72	12	20.63	20.40	0	17,880	0.00%
2018/09/11	11	20.91	1	21.25	21.25	10	18,847	0.05%
2018/09/10	21	20.67	3	20.88	20.85	18	19,986	0.09%
2018/09/07	7	22.23	4	21.85	21.90	3	20,432	0.01%
2018/09/06	10	23.24	13	23.18	22.95	-3	20,458	-0.01%
2018/09/05	0	0.00	10	22.76	22.95	-10	20,773	-0.05%
2018/09/04	1	22.35	0	0.00	22.60	1	20,969	0.00%
2018/09/03	3	22.37	101	22.40	22.25	-98	21,380	-0.46%	大賣/
2018/08/31	12	23.10	11	22.90	22.90	1	21,938	0.00%
2018/08/30	106	23.20	6	22.91	22.85	100	22,077	0.45%	大買/
2018/08/29	22	23.07	3	23.05	22.85	19	22,219	0.09%
2018/08/28	10	23.35	2	23.05	22.70	8	22,516	0.04%
2018/08/27	1	22.50	0	0.00	22.50	1	22,837	0.00%
2018/08/24	2	22.23	2	22.25	22.45	0	23,645	0.00%
2018/08/23	2	22.15	1	22.05	22.05	1	24,241	0.00%
2018/08/22	36	22.17	1	22.05	22.05	35	24,375	0.14%
2018/08/21	4	22.15	0	0.00	22.20	4	24,402	0.02%
2018/08/20	2	22.35	4	22.50	22.00	-2	24,419	-0.01%
2018/08/17	10	22.45	11	22.37	22.25	-1	24,401	0.00%
2018/08/16	3	21.92	19	22.37	22.35	-16	24,380	-0.07%
2018/08/15	7	21.44	8	21.81	21.75	-1	24,083	0.00%
2018/08/14	10	22.70	13	22.60	22.55	-3	23,947	-0.01%
2018/08/13	23	22.78	6	22.40	22.40	17	23,859	0.07%
2018/08/10	5	25.08	6	25.15	24.50	-1	23,631	0.00%
2018/08/09	7	24.61	82	24.65	24.50	-75	23,490	-0.32%
2018/08/07	13	25.69	6	25.33	25.20	7	23,422	0.03%
2018/08/06	11	26.40	4	26.40	26.30	7	23,274	0.03%
2018/08/03	2	26.23	1	26.10	26.10	1	23,219	0.00%
2018/08/02	41	26.87	42	26.88	26.00	-1	23,130	0.00%
2018/08/01	1	26.20	3	26.32	26.40	-2	22,657	-0.01%
2018/07/31	5	26.39	8	26.58	26.50	-3	22,500	-0.01%
2018/07/30	27	26.33	15	26.30	26.15	12	22,424	0.05%
2018/07/27	40	26.80	32	26.67	26.85	8	22,151	0.04%
2018/07/26	3	25.73	23	25.50	25.45	-20	21,477	-0.09%
2018/07/24	1	24.95	5	24.92	25.00	-4	21,245	-0.02%
2018/07/23	8	24.86	11	25.33	24.60	-3	21,176	-0.01%
2018/07/20	12	25.78	4	25.75	25.85	8	20,869	0.04%
2018/07/19	20	26.96	15	27.23	27.10	5	20,670	0.02%
2018/07/18	26	26.46	19	26.84	26.50	7	20,395	0.03%
2018/07/17	11	26.97	66	27.45	26.65	-55	20,214	-0.27%
2018/07/16	17	27.69	19	27.82	27.50	-2	20,095	-0.01%
2018/07/13	5	27.75	20	27.67	27.40	-15	19,820	-0.08%
2018/07/12	6	27.07	3	27.42	26.85	3	19,498	0.02%
2018/07/11	22	27.50	91	27.41	27.00	-69	19,339	-0.36%
2018/07/10	167	26.76	18	27.00	27.00	149	18,959	0.79%	大買/鉅額交易
2018/07/09	15	27.33	22	27.14	27.20	-7	18,764	-0.04%
2018/07/06	24	26.58	26	26.84	26.30	-2	18,472	-0.01%
2018/07/05	29	26.81	13	26.74	25.90	16	18,151	0.09%
2018/07/04	7	27.76	11	27.93	27.60	-4	17,948	-0.02%
2018/07/03	21	28.51	14	28.71	27.70	7	17,621	0.04%
2018/07/02	14	28.88	13	29.33	28.45	1	17,320	0.01%
2018/06/29	21	29.38	30	29.69	29.40	-9	17,004	-0.05%
2018/06/28	12	29.23	11	29.78	28.75	1	16,361	0.01%
2018/06/27	9	30.31	2	30.28	29.80	7	16,090	0.04%
2018/06/26	24	29.45	27	29.74	29.80	-3	15,756	-0.02%
2018/06/25	81	32.22	171	32.05	30.85	-90	15,136	-0.59%	大賣/
2018/06/22	202	34.35	84.4	34.43	33.25	117.6	14,312	0.82%	大買/鉅額交易
2018/06/21	30	32.68	53	33.22	33.40	-23	12,210	-0.19%
2018/06/20	28	31.25	28	30.68	30.40	0	11,036	0.00%
2018/06/19	131	32.53	92.6	32.29	32.35	38.4	9,988	0.38%	大買/
2018/06/15	25	28.73	66	29.33	30.45	-41	8,619	-0.48%
2018/06/14	10	27.87	4	28.30	27.70	6	8,117	0.07%
2018/06/13	8	28.61	11	29.21	28.30	-3	8,003	-0.04%
2018/06/12	52	27.92	43	27.75	27.75	9	7,649	0.12%
2018/06/11	98	29.50	68	29.12	28.85	30	7,406	0.41%
2018/06/08	34	28.12	20	28.29	28.55	14	7,046	0.20%
2018/06/07	1	27.15	1	27.00	27.00	0	6,556	0.00%
2018/06/06	3	27.03	5	27.32	27.45	-2	6,469	-0.03%
2018/06/05	28	27.13	21	27.50	27.30	7	6,305	0.11%
2018/06/04	45	27.37	36	27.68	26.65	9	6,121	0.15%
2018/06/01	36	27.03	18	26.94	26.85	18	5,703	0.32%
2018/05/31	6	25.33	31	24.97	25.60	-25	4,897	-0.51%
2018/05/30	7	23.46	10	23.38	23.30	-3	4,319	-0.07%
2018/05/29	1	23.00	7	23.05	23.05	-6	4,252	-0.14%
2018/05/28	8	23.14	0	0.00	23.10	8	4,333	0.18%
2018/05/25	4	22.90	0	0.00	22.90	4	4,493	0.09%
2018/05/24	0	0.00	1	22.30	22.55	-1	4,402	-0.02%
2018/05/23	1	22.05	0	0.00	22.05	1	4,397	0.02%
2018/05/21	1	22.10	1	22.25	22.25	0	4,496	0.00%
2018/05/18	2	22.25	3	22.17	22.00	-1	4,516	-0.02%
2018/05/17	0	0.00	5	22.34	22.25	-5	4,561	-0.11%
2018/05/16	4	22.89	0	0.00	22.75	4	4,561	0.09%
2018/05/15	1	22.10	6	22.25	22.35	-5	4,472	-0.11%
2018/05/14	1	22.20	10	22.02	22.35	-9	4,538	-0.20%
2018/05/11	0	0.00	2	22.20	21.85	-2	4,560	-0.04%
2018/05/10	0	0.00	4	21.90	21.90	-4	4,590	-0.09%
2018/05/09	3	21.93	1	21.80	21.80	2	4,630	0.04%
2018/05/08	2	22.20	0	0.00	22.10	2	4,632	0.04%
2018/05/07	1	22.20	1	22.45	22.35	0	4,667	0.00%
2018/05/04	0	0.00	0	22.10	22.20	0	4,662	0.00%
2018/05/03	0	0.00	11	22.26	22.40	-11	4,685	-0.23%
2018/05/02	0	0.00	3	22.15	22.15	-3	4,755	-0.06%
2018/04/30	8	22.11	1	22.20	22.10	7	4,789	0.15%
2018/04/27	4	22.01	1	22.05	22.05	3	4,875	0.06%
2018/04/24	1	22.10	0	0.00	22.40	1	5,308	0.02%
2018/04/23	10	23.45	0	0.00	22.85	10	5,385	0.19%
2018/04/20	0	0.00	1	23.25	23.55	-1	5,516	-0.02%
2018/04/19	0	0.00	4	23.15	23.30	-4	5,648	-0.07%
2018/04/18	0	0.00	1	22.70	22.50	-1	5,700	-0.02%
2018/04/17	10	22.03	1	22.00	22.00	9	5,675	0.16%
2018/04/16	1	22.50	1	22.50	22.50	0	5,651	0.00%
2018/04/13	2	22.68	11	22.85	22.85	-9	5,658	-0.16%
2018/04/12	11	22.73	0	0.00	22.70	11	5,714	0.19%
2018/04/11	6	22.96	0	0.00	22.75	6	5,807	0.10%
2018/04/10	0	0.00	1	23.50	23.35	-1	5,975	-0.02%
2018/04/09	1	22.90	1	23.10	23.20	0	5,937	0.00%
2018/04/03	0	0.00	2	23.00	23.05	-2	5,902	-0.03%
2018/03/31	2	22.90	0	0.00	22.90	2	5,933	0.03%
2018/03/28	0	0.00	1	21.90	22.20	-1	5,851	-0.02%
2018/03/27	1	21.60	1	21.80	21.65	0	5,824	0.00%
2018/03/23	4	21.35	4	21.30	21.40	0	5,789	0.00%
2018/03/22	11	22.65	5	22.63	22.30	6	5,800	0.10%
2018/03/21	16	23.18	200	23.12	22.75	-184	5,777	-3.18%	大賣/鉅額交易
2018/03/20	201	22.94	2	23.03	23.15	199	5,721	3.48%	大買/鉅額交易
2018/03/19	6.2	22.71	51	22.71	22.65	-44.8	5,656	-0.79%
2018/03/16	6	23.22	15	23.03	23.00	-9	5,682	-0.16%
2018/03/15	18	23.59	0	0.00	23.50	18	5,752	0.31%
2018/03/14	2	23.88	2	23.60	23.80	0	5,802	0.00%
2018/03/13	11	24.29	0.1	23.95	24.05	10.9	5,946	0.18%
2018/03/12	20	24.30	4.6	24.00	24.25	15.4	6,021	0.26%
2018/03/09	3	23.60	1	23.65	23.65	2	6,071	0.03%
2018/03/08	6	23.95	11	24.22	23.80	-5	6,163	-0.08%
2018/03/07	3	23.90	20.1	23.90	23.45	-17.1	6,081	-0.28%
2018/03/06	0	0.00	3.6	23.29	23.85	-3.6	6,221	-0.06%
2018/03/05	18	23.72	0	0.00	22.90	18	6,385	0.28%
2018/03/02	1	23.75	17	23.72	23.85	-16	6,628	-0.24%
2018/03/01	2	23.60	5.6	24.09	24.30	-3.6	6,814	-0.05%
2018/02/27	21	24.01	21	23.68	23.30	0	7,022	0.00%
2018/02/22	0	0.00	6	23.12	23.05	-6	8,718	-0.07%
2018/02/21	0	0.00	1	21.90	22.45	-1	8,702	-0.01%
2018/02/12	1	21.95	0	0.00	21.55	1	8,672	0.01%
2018/02/09	7	21.18	6	21.76	21.85	1	8,696	0.01%
2018/02/08	4	21.81	0	0.00	22.15	4	8,781	0.05%
2018/02/07	4	22.00	0	0.00	21.50	4	8,779	0.05%
2018/02/06	4	22.50	4	20.75	21.20	0	8,748	0.00%
2018/02/05	1	22.20	1	22.35	22.95	0	8,705	0.00%
2018/02/02	0	0.00	5	23.20	23.15	-5	8,780	-0.06%
2018/01/31	2	22.35	2	22.40	22.70	0	9,026	0.00%
2018/01/30	5	22.90	32	23.25	22.85	-27	9,326	-0.29%
2018/01/29	2	23.03	0	0.00	22.85	2	9,389	0.02%
2018/01/26	6	23.14	2	23.23	23.20	4	9,368	0.04%
2018/01/25	11	23.60	15	23.50	23.20	-4	9,366	-0.04%
2018/01/24	0	0.00	3	23.20	23.20	-3	9,370	-0.03%
2018/01/23	12	23.30	11	23.15	23.10	1	9,438	0.01%
2018/01/22	13	23.39	5	23.63	23.25	8	9,375	0.09%
2018/01/19	1	23.45	6	23.49	23.50	-5	9,315	-0.05%
2018/01/18	10	23.70	11	23.77	23.55	-1	9,269	-0.01%
2018/01/17	37	23.41	7	23.49	23.30	30	9,004	0.33%
2018/01/16	5	23.63	10	23.50	23.30	-5	8,980	-0.06%
2018/01/15	8	22.94	6	22.94	23.25	2	8,829	0.02%
2018/01/12	5.6	22.14	17	22.25	22.20	-11.4	8,657	-0.13%
2018/01/09	0	0.00	31	21.70	21.40	-31	8,630	-0.36%
2018/01/08	7.2	21.60	0	0.00	21.45	7.2	8,685	0.08%
2018/01/05	2	22.45	7	22.34	22.45	-5	8,670	-0.06%
2018/01/04	2	22.33	3	22.77	23.10	-1	8,692	-0.01%