台亞 (2340)-永豐金-竹科券商分點個股進出

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

台亞

(2340)

可現股當沖

股價
31.30
漲跌
▲0.60
漲幅
+1.95%
成交量
774張
產業
上市半導體類股
895人加入追蹤

立即追蹤
本地時間:14:30

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

台亞 (2340)籌碼相關－永豐金-竹科券商分點個股進出

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-竹科券商分點個股進出
永豐金-竹科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
2024/11/21	1	30.85	1	31.30	31.30	0	1,720	0.00%
2024/11/18	1	30.95	0	0.00	30.85	1	1,801	0.06%
2024/11/12	1	32.40	0	0.00	32.40	1	1,803	0.06%
2024/11/11	1	33.40	0	0.00	33.55	1	1,785	0.06%
2024/11/08	0	0.00	1	34.30	34.30	-1	1,779	-0.06%
2024/11/04	0	35.20	0	0.00	35.35	0	1,898	0.00%
2024/10/29	2	35.75	1	35.05	35.20	1	1,971	0.05%
2024/10/28	1	36.25	3	36.35	36.00	-2	1,971	-0.10%
2024/10/21	0	0.00	1	37.60	37.55	-1	2,026	-0.05%
2024/10/18	1	36.70	0	0.00	36.65	1	2,053	0.05%
2024/10/11	0	0.00	0	36.60	36.95	0	2,172	0.00%
2024/09/30	0	0.00	0	37.40	37.15	0	2,379	0.00%
2024/09/27	0	0.00	0	37.95	37.70	0	2,490	0.00%
2024/09/20	0	0.00	1	36.25	36.40	-1	2,598	-0.04%
2024/09/16	0	0.00	1	36.10	36.45	-1	2,703	-0.04%
2024/09/13	0	0.00	1	35.30	35.15	-1	2,726	-0.04%
2024/09/10	1	34.15	0	0.00	34.05	1	2,819	0.04%
2024/09/09	0	0.00	1	34.85	34.85	-1	2,808	-0.04%
2024/09/06	1	34.80	0	0.00	34.85	1	2,808	0.04%
2024/09/04	2	35.30	1	36.50	35.05	1	2,795	0.04%
2024/08/30	2	40.15	1	40.40	39.55	1	2,763	0.04%
2024/08/29	5	40.14	5	39.75	40.00	0	2,672	0.00%
2024/08/27	8	37.75	0	0.00	38.40	8	2,536	0.32%
2024/08/26	2	37.63	0.2	37.80	37.70	1.8	2,550	0.07%
2024/08/22	0	36.10	1	36.00	35.95	-1	2,693	-0.04%
2024/08/19	0.1	35.00	0	0.00	34.80	0.1	2,821	0.00%
2024/08/16	0	0.00	1.3	34.80	34.70	-1.3	2,818	-0.05%
2024/08/12	1	34.00	0	0.00	34.00	1	2,813	0.04%
2024/08/09	1	33.95	0	0.00	33.60	1	2,815	0.04%
2024/08/08	0	0.00	0	34.10	34.30	0	2,799	0.00%
2024/08/06	2	32.35	0	0.00	32.40	2	2,788	0.07%
2024/08/05	1	33.10	0	0.00	33.10	1	2,713	0.04%
2024/08/02	2	36.93	0	0.00	36.75	2	2,674	0.07%
2024/08/01	0.1	38.50	0	0.00	38.35	0.1	2,654	0.00%
2024/07/31	5	37.83	1	38.30	37.80	4	2,644	0.15%
2024/07/30	1	37.55	1	37.90	38.10	0	2,640	0.00%
2024/07/29	1	38.20	0	0.00	38.10	1	2,612	0.04%
2024/07/26	1	38.50	0	0.00	38.70	1	2,599	0.04%
2024/07/22	1	40.50	0	0.00	40.15	1	2,583	0.04%
2024/07/19	4	41.59	1	41.30	41.35	3	2,551	0.12%
2024/07/17	1	44.65	10	44.06	43.30	-9	2,475	-0.36%
2024/07/16	1	42.45	0	0.00	42.30	1	2,400	0.04%
2024/07/12	1	43.15	8	43.30	43.00	-7	2,416	-0.29%
2024/07/10	0.2	42.90	1	43.05	43.10	-0.8	2,372	-0.03%
2024/07/09	1	42.15	0	0.00	42.15	1	2,383	0.04%
2024/07/08	2	44.00	0	0.00	43.50	2	2,450	0.08%
2024/07/05	0	0.00	2	44.30	44.20	-2	2,409	-0.08%
2024/07/04	1	44.05	1	43.70	43.70	0	2,377	0.00%
2024/07/03	1	43.60	28	44.24	43.65	-27	2,329	-1.16%
2024/07/02	0	0.00	3.2	42.44	42.55	-3.2	2,209	-0.14%
2024/07/01	0	0.00	0.2	42.45	42.10	-0.2	2,147	-0.01%
2024/06/26	0	0.00	55	40.62	40.65	-55	2,057	-2.67%
2024/06/25	0	0.00	1	40.60	41.30	-1	2,037	-0.05%
2024/06/24	5	42.54	4	42.53	41.85	1	2,004	0.05%
2024/06/21	0	0.00	2	41.90	42.15	-2	1,964	-0.10%
2024/06/20	2	41.65	4	42.16	42.10	-2	1,931	-0.10%
2024/06/19	3	41.48	1	41.25	41.45	2	1,881	0.11%
2024/06/18	50	41.89	1	41.40	41.50	49	1,835	2.67%
2024/06/12	0	0.00	1	39.90	39.85	-1	1,819	-0.05%
2024/06/07	1	41.35	0	0.00	41.05	1	1,848	0.05%
2024/06/04	0	0.00	1	40.30	40.50	-1	1,856	-0.05%
2024/05/31	1	41.50	0	0.00	41.55	1	1,907	0.05%
2024/05/30	0	0.00	3	41.38	41.10	-3	2,030	-0.15%
2024/05/29	2	41.65	2	41.45	41.30	0	2,023	0.00%
2024/05/28	3	42.33	4	42.25	42.40	-1	1,972	-0.05%
2024/05/27	5	41.24	28.3	41.45	42.00	-23.3	1,861	-1.25%
2024/05/24	2	40.30	41	40.41	40.50	-39	1,773	-2.20%
2024/05/23	0	0.00	7.3	38.60	39.25	-7.3	1,712	-0.43%
2024/05/17	1	38.50	10	38.63	38.50	-9	1,718	-0.52%
2024/05/16	0	0.00	5	37.80	38.20	-5	1,722	-0.29%
2024/05/15	0	0.00	11.3	37.87	37.85	-11.3	1,717	-0.66%
2024/05/14	0	0.00	5	37.75	37.55	-5	1,721	-0.29%
2024/05/13	0	0.00	8.2	36.95	37.30	-8.2	1,729	-0.47%
2024/05/10	26	36.93	0.2	37.20	37.20	25.8	1,737	1.48%
2024/05/08	0	38.10	0	0.00	38.40	0	1,722	0.00%
2024/05/07	20	38.45	2	38.00	38.05	18	1,723	1.04%
2024/05/02	0	0.00	0.1	39.00	38.85	-0.1	1,724	0.00%
2024/04/23	0	0.00	1	37.65	37.60	-1	1,748	-0.06%
2024/04/22	1	37.00	0	0.00	37.10	1	1,765	0.06%
2024/04/18	2	38.88	0	0.00	38.75	2	1,728	0.12%
2024/04/16	41	38.93	3.2	38.85	38.35	37.8	1,708	2.21%
2024/04/12	3	41.98	24.4	41.79	41.40	-21.4	1,656	-1.29%
2024/04/11	0	0.00	2	40.10	40.15	-2	1,556	-0.13%
2024/04/10	1	40.40	55.4	40.77	40.80	-54.4	1,560	-3.49%
2024/04/09	1	39.45	0	0.00	39.95	1	1,564	0.06%
2024/03/28	0	0.00	2	39.30	39.30	-2	1,558	-0.13%
2024/03/27	15	39.30	0	0.00	39.25	15	1,557	0.96%
2024/03/26	1	40.75	0	0.00	39.40	1	1,555	0.06%
2024/03/25	0	0.00	18	40.65	40.75	-18	1,544	-1.17%
2024/03/21	0	0.00	0.6	39.60	39.80	-0.6	1,581	-0.03%
2024/03/20	10	39.35	0	0.00	39.15	10	1,598	0.63%
2024/03/19	2	39.50	2	39.50	39.10	0	1,607	0.00%
2024/03/18	2	39.10	8	39.05	39.70	-6	1,625	-0.37%
2024/03/15	0	0.00	2	39.15	39.00	-2	1,621	-0.12%
2024/03/14	16	39.62	9	39.57	39.65	7	1,587	0.44%
2024/03/13	20	40.40	0	0.00	40.05	20	1,577	1.27%
2024/03/12	1	40.95	0.1	41.15	41.15	0.9	1,559	0.06%
2024/03/11	0	41.00	10	41.18	41.00	-10	1,562	-0.64%
2024/03/08	32.1	41.15	30.1	42.00	41.60	2	1,574	0.13%
2024/03/07	47	41.02	1	41.00	41.00	46	1,568	2.93%
2024/03/06	2	42.32	35	42.20	42.10	-33	1,551	-2.13%
2024/03/05	4	43.93	12	43.73	43.50	-8	1,578	-0.51%
2024/03/04	30	40.88	45	41.27	40.80	-15	1,466	-1.02%
2024/03/01	11	41.25	0	0.00	41.10	11	1,459	0.75%
2024/02/29	9	41.38	2	41.70	42.00	7	1,466	0.48%
2024/02/27	8	42.49	0	0.00	42.05	8	1,483	0.54%
2024/02/26	2	42.85	0	0.00	42.80	2	1,544	0.13%
2024/02/23	3	43.10	0	0.00	42.50	3	1,572	0.19%
2024/02/20	0	0.00	15	44.15	43.75	-15	1,580	-0.95%
2024/02/19	0	44.55	0	0.00	44.50	0	1,581	0.00%
2024/02/16	21	44.37	1	44.50	44.50	20	1,585	1.26%
2024/02/05	1.4	42.61	0	0.00	42.60	1.4	1,595	0.09%
2024/02/01	1	43.35	1	43.20	43.10	0	1,645	0.00%
2024/01/30	10	43.75	0	0.00	43.75	10	1,654	0.60%
2024/01/29	0	0.00	2	44.15	44.05	-2	1,666	-0.12%
2024/01/26	15	44.06	0	0.00	43.95	15	1,681	0.89%
2024/01/25	2	44.60	0	0.00	44.30	2	1,715	0.12%
2024/01/19	1	43.95	0	0.00	44.45	1	1,885	0.05%
2024/01/17	2	43.85	7	44.05	44.00	-5	1,943	-0.26%
2024/01/16	6	44.83	0	0.00	44.75	6	1,946	0.31%
2024/01/15	1	45.15	0	0.00	45.55	1	1,969	0.05%
2024/01/12	5	45.38	6	45.63	45.05	-1	2,003	-0.05%
2024/01/11	5	45.12	7	45.27	45.45	-2	2,013	-0.10%
2024/01/10	6	44.95	9	45.07	44.95	-3	2,103	-0.14%
2024/01/09	0	0.00	0	44.55	44.80	0	2,202	0.00%
2024/01/08	0	0.00	6	45.92	45.25	-6	2,237	-0.27%
2024/01/04	1	45.35	0	0.00	45.50	1	2,361	0.04%
2024/01/03	7	45.84	0.2	46.10	45.60	6.8	2,506	0.27%
2023/12/28	0.1	46.95	0	0.00	46.70	0.1	2,645	0.00%
2023/12/27	1	47.05	3	47.23	46.95	-2	2,673	-0.07%
2023/12/25	0.1	46.30	0	0.00	46.20	0.1	2,711	0.00%
2023/12/19	6	46.17	0	0.00	46.20	6	2,838	0.21%
2023/12/18	8	47.09	0	0.00	47.00	8	2,862	0.28%
2023/12/15	2	48.10	0	0.00	48.15	2	2,913	0.07%
2023/12/14	0	0.00	1	47.45	47.65	-1	2,976	-0.03%
2023/12/13	7	46.98	0	0.00	46.90	7	2,981	0.23%
2023/12/12	0	0.00	1	48.35	47.55	-1	3,024	-0.03%
2023/12/11	0	0.00	1	48.00	47.90	-1	3,197	-0.03%
2023/12/08	4	48.04	2	47.85	47.85	2	3,413	0.06%
2023/12/07	6	48.03	2	48.15	47.80	4	3,479	0.11%
2023/12/06	6	48.43	1	48.30	48.20	5	3,529	0.14%
2023/12/05	21	48.72	13	48.60	48.40	8	3,561	0.22%
2023/12/04	2	50.00	6.8	50.18	49.65	-4.8	3,588	-0.13%
2023/12/01	10	49.36	4	49.93	49.40	6	3,726	0.16%
2023/11/30	5	49.50	22	49.88	49.90	-17	3,894	-0.44%
2023/11/29	0	0.00	11	49.21	49.35	-11	3,954	-0.28%
2023/11/28	0	0.00	7	48.89	49.00	-7	4,094	-0.17%
2023/11/27	4	48.44	4	49.02	48.20	0	4,118	0.00%
2023/11/24	18	48.76	17	48.88	48.35	1	4,190	0.02%
2023/11/22	5.2	47.06	3	47.60	47.55	2.2	4,312	0.05%
2023/11/21	2	46.75	2	46.80	46.90	0	4,302	0.00%
2023/11/20	0	0.00	16	46.60	46.50	-16	4,316	-0.37%
2023/11/17	10	45.94	28	46.06	46.10	-18	4,337	-0.41%
2023/11/16	16	45.72	0	0.00	45.75	16	4,369	0.37%
2023/11/15	11	45.88	0	0.00	45.60	11	4,382	0.25%
2023/11/14	0	0.00	1	46.00	45.70	-1	4,420	-0.02%
2023/11/13	0	0.00	2	44.98	44.75	-2	4,445	-0.04%
2023/11/10	19	44.89	1.6	44.62	44.60	17.4	4,533	0.38%
2023/11/09	3	45.77	0.4	46.00	45.80	2.6	4,575	0.06%
2023/11/08	3	47.25	8	46.96	46.95	-5	4,633	-0.11%
2023/11/07	1	47.00	5	46.98	46.90	-4	4,689	-0.09%
2023/11/06	1	47.05	2	47.10	47.15	-1	4,801	-0.02%
2023/11/03	5	47.00	7	46.66	46.75	-2	4,847	-0.04%
2023/11/02	5	46.35	5	47.00	46.90	0	4,919	0.00%
2023/11/01	3	45.40	3	45.73	45.70	0	4,993	0.00%
2023/10/31	10	45.28	2	45.35	44.80	8	5,042	0.16%
2023/10/30	1	47.15	0	0.00	46.90	1	5,120	0.02%
2023/10/27	5	47.63	0	0.00	47.25	5	5,187	0.10%
2023/10/26	10	48.39	2	48.80	48.10	8	5,322	0.15%
2023/10/25	1	49.40	1	49.65	49.50	0	5,425	0.00%
2023/10/24	1	48.40	0	0.00	49.40	1	5,755	0.02%
2023/10/23	0	0.00	5	48.69	48.50	-5	6,152	-0.08%
2023/10/20	4	47.06	2	47.53	47.45	2	6,321	0.03%
2023/10/19	1.1	47.86	0	0.00	48.40	1.1	6,424	0.02%
2023/10/18	5	48.29	0	0.00	48.20	5	6,550	0.08%
2023/10/17	0	0.00	7	49.43	49.30	-7	6,596	-0.11%
2023/10/16	6.2	48.56	0	0.00	48.30	6.2	6,794	0.09%
2023/10/13	2	50.08	0	0.00	49.80	2	7,357	0.03%
2023/10/12	1	49.35	12	50.30	50.40	-11	8,013	-0.14%
2023/10/11	8	49.76	10	50.28	49.20	-2	8,379	-0.02%
2023/10/06	0	0.00	9	48.71	49.10	-9	8,543	-0.11%
2023/10/05	2	47.85	5	49.05	48.90	-3	8,766	-0.03%
2023/10/04	4	47.00	10	47.30	47.30	-6	10,054	-0.06%
2023/10/03	0	0.00	1	48.70	47.70	-1	10,473	-0.01%
2023/09/28	0	0.00	2	47.83	47.45	-2	12,046	-0.02%
2023/09/27	3	47.22	3	47.08	47.05	0	12,237	0.00%
2023/09/26	6	47.72	0	0.00	47.30	6	12,442	0.05%
2023/09/25	2	49.13	3	48.87	48.60	-1	12,575	-0.01%
2023/09/22	0	0.00	5.4	47.05	47.80	-5.4	12,658	-0.04%
2023/09/21	6	47.41	10	47.60	47.15	-4	12,811	-0.03%
2023/09/20	4	47.56	1	47.95	47.30	3	13,091	0.02%
2023/09/19	5.3	48.62	0	0.00	48.30	5.3	13,853	0.04%
2023/09/18	0.1	50.10	2	50.10	50.00	-1.9	14,751	-0.01%
2023/09/15	4	50.55	0	0.00	50.40	4	15,108	0.03%
2023/09/14	2	49.35	10	51.21	51.40	-8	15,231	-0.05%
2023/09/13	15	50.58	11	50.72	49.60	4	15,111	0.03%
2023/09/12	0	0.00	1	50.50	50.00	-1	14,922	-0.01%
2023/09/11	2	48.83	0	0.00	48.90	2	14,856	0.01%
2023/09/08	0	0.00	2	49.20	49.10	-2	14,827	-0.01%
2023/09/07	1	50.00	4	50.04	49.45	-3	14,814	-0.02%
2023/09/06	6	51.67	5	50.70	50.50	1	14,803	0.01%
2023/09/05	3	50.23	6	51.02	51.00	-3	14,632	-0.02%
2023/09/04	2.2	48.87	4	48.55	48.10	-1.8	14,442	-0.01%
2023/09/01	5	51.60	20	50.92	50.20	-15	14,339	-0.10%
2023/08/31	1	48.50	0	0.00	49.05	1	14,215	0.01%
2023/08/30	11	49.33	8	49.90	49.20	3	14,254	0.02%
2023/08/29	9	49.31	14	49.05	49.60	-5	14,161	-0.04%
2023/08/28	2	46.85	1	46.70	46.80	1	13,961	0.01%
2023/08/25	0	0.00	2	48.40	48.05	-2	13,914	-0.01%
2023/08/24	1	48.90	8	48.92	48.25	-7	13,895	-0.05%
2023/08/23	2.1	48.11	3	48.20	48.40	-0.9	13,859	-0.01%
2023/08/22	0	0.00	2	48.70	47.60	-2	13,827	-0.01%
2023/08/21	0	0.00	17	48.90	48.45	-17	13,785	-0.12%
2023/08/18	2	48.93	51	49.00	48.10	-49	13,768	-0.36%
2023/08/17	5	48.25	2.4	49.47	49.35	2.6	13,716	0.02%
2023/08/16	13	48.54	123	48.50	48.65	-110	13,666	-0.80%	大賣/鉅額交易
2023/08/15	199	49.54	1.5	48.86	49.50	197.5	13,569	1.46%	大買/鉅額交易
2023/08/14	11	48.06	0	0.00	47.60	11	13,488	0.08%
2023/08/11	10	49.16	1	48.70	48.70	9	13,417	0.07%
2023/08/10	6.4	49.57	2	49.00	49.10	4.4	13,362	0.03%
2023/08/09	10	51.03	0	0.00	51.30	10	13,247	0.08%
2023/08/08	3.1	50.54	0	0.00	51.20	3.1	13,188	0.02%
2023/08/07	16.1	50.78	14	50.01	50.60	2.1	13,114	0.02%
2023/08/04	15.1	51.19	13	50.60	51.30	2.1	13,008	0.02%
2023/08/02	12.1	52.06	1	51.80	52.00	11.1	12,926	0.09%
2023/08/01	11	53.68	3	53.20	53.20	8	12,783	0.06%
2023/07/31	1.1	54.18	29	53.74	53.90	-27.9	12,688	-0.22%
2023/07/28	17	52.62	4	53.08	53.20	13	12,507	0.10%
2023/07/27	15	53.56	27.2	53.66	53.00	-12.2	12,373	-0.10%
2023/07/26	11	54.95	8	55.88	54.70	3	12,012	0.02%
2023/07/25	6	54.70	18	54.47	54.20	-12	11,587	-0.10%
2023/07/24	2.1	52.92	21.7	53.58	53.50	-19.6	11,384	-0.17%
2023/07/21	4.4	52.35	3	52.60	53.10	1.4	11,262	0.01%
2023/07/20	39	53.07	235	53.22	53.50	-196	11,164	-1.76%	大賣/鉅額交易
2023/07/19	22.1	54.09	8.5	54.12	53.20	13.6	11,038	0.12%
2023/07/18	95.8	54.19	76	53.97	53.30	19.8	10,768	0.18%
2023/07/17	21.2	56.27	21.2	56.33	57.30	0	10,186	0.00%
2023/07/14	22	53.22	12.1	53.56	53.70	9.9	9,505	0.10%
2023/07/13	9.1	51.86	12	52.48	51.00	-2.9	9,074	-0.03%
2023/07/12	16	50.84	13	50.90	50.60	3	8,779	0.03%
2023/07/11	56.2	53.47	32.5	53.16	51.50	23.7	8,502	0.28%
2023/07/10	32	50.33	35	51.85	52.10	-3	7,151	-0.04%
2023/07/07	76.5	48.10	29	48.07	47.45	47.5	6,714	0.71%
2023/07/06	9	49.08	13.1	49.69	50.00	-4.1	6,010	-0.07%
2023/07/05	9	45.89	2.2	46.42	45.50	6.8	5,113	0.13%
2023/07/04	7	44.44	138	43.97	45.40	-131	4,913	-2.67%	大賣/鉅額交易
2023/07/03	140.1	44.40	0	0.00	44.45	140.1	4,714	2.97%	大買/鉅額交易
2023/06/30	6.1	44.03	3.1	44.19	44.25	3	4,562	0.07%
2023/06/29	3.1	43.15	1	43.80	43.35	2.1	4,455	0.05%
2023/06/28	29.1	45.27	3	45.63	43.65	26.1	4,366	0.60%
2023/06/27	191	45.42	20	45.40	44.80	171	4,307	3.97%	大買/鉅額交易
2023/06/26	124.1	46.48	174.1	46.69	48.70	-50	3,701	-1.35%	大買/大賣/
2023/06/21	2	42.58	73.4	42.96	44.30	-71.4	2,798	-2.55%
2023/06/20	117	40.27	9	39.93	40.30	108	2,432	4.44%	大買/鉅額交易
2023/06/19	0	0.00	2	38.03	38.80	-2	2,247	-0.09%
2023/06/16	1	37.35	0	0.00	37.45	1	2,185	0.05%
2023/06/15	1	37.85	0	0.00	37.85	1	2,158	0.05%
2023/06/12	1	38.30	3	38.12	38.25	-2	2,097	-0.10%
2023/06/09	1	37.50	0	37.30	37.50	1	2,049	0.05%
2023/06/08	2	37.33	1	37.45	37.00	1	2,061	0.05%
2023/06/07	3	37.75	3	37.95	37.70	0	2,073	0.00%
2023/06/06	0	0.00	2	37.95	38.25	-2	2,072	-0.10%
2023/06/05	2	38.13	9	38.38	37.80	-7	2,059	-0.34%
2023/06/01	1	36.55	14	36.40	36.65	-13	2,022	-0.64%
2023/05/30	1	36.25	0	0.00	36.35	1	2,197	0.05%
2023/05/29	0.3	36.25	0	0.00	36.30	0.3	2,223	0.01%
2023/05/26	3	35.55	0	0.00	35.60	3	2,240	0.13%
2023/05/24	1	36.05	2	36.10	36.30	-1	2,297	-0.04%
2023/05/23	0	0.00	3	36.25	36.25	-3	2,336	-0.13%
2023/05/18	0	0.00	0	35.55	35.60	0	2,423	0.00%
2023/05/16	0	0.00	2	35.55	35.60	-2	2,424	-0.08%
2023/05/12	1	34.20	0	0.00	34.30	1	2,438	0.04%
2023/05/11	1	34.20	0	0.00	33.80	1	2,447	0.04%
2023/05/10	0	34.45	0	0.00	34.80	0	2,442	0.00%
2023/05/08	0	35.05	0	0.00	35.15	0	2,453	0.00%
2023/05/05	2	35.40	0	0.00	35.50	2	2,471	0.08%
2023/05/04	0	0.00	20	35.15	35.20	-20	2,509	-0.80%
2023/05/03	0	0.00	1	35.10	35.10	-1	2,567	-0.04%
2023/04/28	1	35.10	0	0.00	35.10	1	2,645	0.04%
2023/04/27	0	0.00	0.6	34.55	34.75	-0.6	2,652	-0.02%
2023/04/26	1	33.90	0.7	34.40	34.40	0.3	2,646	0.01%
2023/04/25	12	34.75	10	35.20	34.35	2	2,631	0.08%
2023/04/24	18	35.93	0	0.00	35.90	18	2,590	0.69%
2023/04/21	9	36.48	1	36.55	36.15	8	2,575	0.31%
2023/04/20	13.1	37.12	0	0.00	37.00	13.1	2,548	0.52%
2023/04/19	11.1	37.80	0	0.00	37.75	11.1	2,530	0.44%
2023/04/18	0.1	37.85	0	0.00	38.05	0.1	2,503	0.01%
2023/04/17	0.1	38.15	0	0.00	38.15	0.1	2,508	0.01%
2023/04/14	0.1	38.50	5	38.45	38.45	-4.9	2,479	-0.20%
2023/04/13	0.1	38.60	10	38.45	38.40	-9.9	2,464	-0.40%
2023/04/12	0.1	38.95	5	38.80	38.90	-4.9	2,446	-0.20%
2023/04/11	0	0.00	20	39.10	39.00	-20	2,438	-0.82%
2023/04/10	3.1	38.93	0.4	38.90	38.75	2.8	2,438	0.11%
2023/04/07	0.1	39.40	0	0.00	39.40	0.1	2,418	0.01%
2023/04/06	0.1	39.55	1	39.45	39.55	-0.9	2,410	-0.04%
2023/03/30	0	0.00	1	39.05	38.70	-1	2,365	-0.04%
2023/03/29	23	38.79	8.5	38.95	38.60	14.5	2,351	0.62%
2023/03/28	6	40.23	4	40.30	39.70	2	2,267	0.09%
2023/03/27	40.5	41.43	75	40.42	41.50	-34.5	2,000	-1.72%
2023/03/24	10	39.00	5	39.04	38.95	5	1,781	0.28%
2023/03/23	0	0.00	1	38.00	38.00	-1	1,716	-0.06%
2023/03/21	0	0.00	1	37.35	37.20	-1	1,709	-0.06%
2023/03/20	0	37.15	49	37.14	37.25	-49	1,729	-2.83%
2023/03/17	0	0.00	1	37.20	36.95	-1	1,744	-0.06%
2023/03/16	1	36.80	0	0.00	36.35	1	1,761	0.06%
2023/03/15	0	37.50	7.1	37.25	37.00	-7.1	1,797	-0.40%
2023/03/13	1	36.25	26	37.19	37.30	-25	1,963	-1.27%
2023/03/10	1	37.60	0	0.00	37.40	1	1,995	0.05%
2023/03/07	1	37.80	4	38.15	38.15	-3	2,013	-0.15%
2023/03/06	10	37.45	0	0.00	37.55	10	2,009	0.50%
2023/03/03	11	37.70	1	38.10	37.60	10	2,013	0.50%
2023/03/02	55	38.64	11	38.68	38.45	44	2,013	2.19%
2023/03/01	1	37.05	5	37.44	37.90	-4	2,128	-0.19%
2023/02/24	10	37.48	0	0.00	37.60	10	2,191	0.46%
2023/02/23	4	37.99	3	37.77	38.10	1	2,218	0.05%
2023/02/22	32	37.53	1	37.55	37.45	31	2,305	1.34%
2023/02/21	6.1	38.51	6.1	38.44	38.45	0	2,324	0.00%
2023/02/20	22	39.00	4	38.94	39.00	18	2,431	0.74%
2023/02/14	3	37.15	33	36.85	37.05	-30	2,649	-1.13%
2023/02/10	6	36.72	0	0.00	36.30	6	2,691	0.22%
2023/02/09	3	37.30	5	37.36	37.25	-2	2,688	-0.07%
2023/02/08	1	37.25	0	0.00	37.55	1	2,710	0.04%
2023/02/07	3	37.02	0	0.00	37.20	3	2,720	0.11%
2023/02/06	6	37.21	0	0.00	37.10	6	2,716	0.22%
2023/02/03	2	38.00	0	0.00	37.95	2	2,713	0.07%
2023/02/02	0	38.25	3	38.47	38.35	-3	2,707	-0.11%
2023/02/01	2	37.65	1	37.95	37.90	1	2,694	0.04%
2023/01/31	1	36.85	6.1	37.63	38.00	-5.1	2,665	-0.19%
2023/01/30	0	0.00	8	36.44	36.35	-8	2,626	-0.30%
2023/01/17	5	35.35	0	0.00	35.30	5	2,624	0.19%
2023/01/16	0	0.00	5	34.65	34.65	-5	2,630	-0.19%
2023/01/13	1	34.90	0	0.00	34.30	1	2,642	0.04%
2023/01/12	2	35.00	1	35.10	35.00	1	2,701	0.04%
2023/01/11	2	34.93	0	0.00	35.05	2	2,709	0.07%
2023/01/10	3	35.00	0	0.00	35.00	3	2,729	0.11%
2023/01/09	0	0.00	3	35.03	35.10	-3	2,749	-0.11%
2023/01/06	0	0.00	10	34.33	34.50	-10	2,763	-0.36%
2023/01/05	10	35.45	0	0.00	34.00	10	2,815	0.36%
2023/01/03	2	33.70	0	0.00	34.00	2	2,855	0.07%
2022/12/30	2	33.80	0	0.00	33.75	2	2,863	0.07%
2022/12/29	5	33.78	0	0.00	33.85	5	2,870	0.17%
2022/12/28	7	34.70	0	0.00	34.20	7	2,889	0.24%
2022/12/27	1	35.35	0.5	35.10	35.25	0.5	2,898	0.02%
2022/12/26	0	0.00	0.5	35.00	34.90	-0.5	2,914	-0.02%
2022/12/21	7	34.82	0	0.00	34.70	7	3,068	0.23%
2022/12/20	8	35.81	0	0.00	35.10	8	3,112	0.26%
2022/12/19	2.2	36.01	0	0.00	36.10	2.2	3,194	0.07%
2022/12/16	3.2	36.20	0	0.00	36.15	3.2	3,214	0.10%
2022/12/13	5	36.00	0	0.00	35.85	5	3,212	0.16%
2022/12/08	2.2	36.62	0	0.00	36.50	2.2	3,232	0.07%
2022/12/07	1	37.05	0	0.00	36.85	1	3,243	0.03%
2022/12/06	0	0.00	4	38.65	37.85	-4	3,268	-0.12%
2022/12/05	2	39.50	3	39.43	39.40	-1	3,330	-0.03%
2022/12/01	0	0.00	3	37.65	37.75	-3	3,249	-0.09%
2022/11/29	2	36.30	1	36.50	36.60	1	3,294	0.03%
2022/11/28	0	0.00	1	36.95	36.75	-1	3,316	-0.03%
2022/11/25	0	36.65	1	36.65	36.65	-1	3,316	-0.03%
2022/11/24	1	36.80	10	36.40	36.65	-9	3,290	-0.27%
2022/11/23	14	36.98	1	36.85	36.60	13	3,246	0.40%
2022/11/22	33	38.14	21	38.51	38.70	12	3,034	0.40%
2022/11/21	2	37.90	0	0.00	37.60	2	2,956	0.07%
2022/11/18	2	38.40	7	38.39	38.10	-5	2,923	-0.17%
2022/11/17	3	37.03	1	37.45	37.75	2	2,822	0.07%
2022/11/16	25	38.11	14	37.31	37.40	11	2,798	0.39%
2022/11/15	15	36.97	18	37.55	37.00	-3	2,721	-0.11%
2022/11/14	0	0.00	12	35.34	36.20	-12	2,624	-0.46%
2022/11/11	6	33.97	0	0.00	34.05	6	2,554	0.23%
2022/11/10	5	33.98	1	34.10	33.85	4	2,585	0.15%
2022/11/09	0	33.90	1	34.10	34.15	-1	2,602	-0.04%
2022/11/08	5	33.35	13	33.80	33.10	-8	2,621	-0.30%
2022/11/07	2	33.43	0	0.00	33.30	2	2,663	0.08%
2022/11/04	6	32.77	0	0.00	33.40	6	2,673	0.22%
2022/11/03	3	31.93	0	0.00	32.80	3	2,673	0.11%
2022/11/02	5	32.25	0	0.00	32.15	5	2,690	0.19%
2022/11/01	0	0.00	11	32.05	32.05	-11	2,770	-0.40%
2022/10/31	8	31.80	0	0.00	31.65	8	2,788	0.29%
2022/10/24	0	0.00	1	31.60	31.55	-1	2,901	-0.03%
2022/10/21	0	0.00	1	31.70	31.40	-1	2,936	-0.03%
2022/10/18	1	32.45	0	0.00	32.35	1	3,008	0.03%
2022/10/17	0	0.00	1	30.90	32.15	-1	3,099	-0.03%
2022/10/14	1	31.40	1	31.40	31.65	0	3,210	0.00%
2022/10/13	3	30.55	0	0.00	30.50	3	3,314	0.09%
2022/10/12	0	31.60	0	0.00	32.10	0	3,364	0.00%
2022/10/11	0.5	32.60	0	0.00	32.55	0.5	3,409	0.01%
2022/10/06	0	0.00	1	34.45	34.45	-1	3,522	-0.03%
2022/10/05	0	0.00	1	34.85	34.10	-1	3,615	-0.03%
2022/10/03	0	0.00	1	33.00	33.45	-1	3,676	-0.03%
2022/09/30	0	0.00	112	32.72	33.60	-112	3,801	-2.95%	大賣/鉅額交易
2022/09/29	3	32.37	1	32.85	32.55	2	3,888	0.05%
2022/09/28	0	32.20	0	0.00	31.60	0	3,954	0.00%
2022/09/27	1	32.70	7	33.26	33.40	-6	4,109	-0.15%
2022/09/26	18	32.97	1	32.55	32.50	17	4,227	0.40%
2022/09/23	1	36.15	0	0.00	36.00	1	4,334	0.02%
2022/09/22	2	36.58	1	36.45	36.45	1	4,518	0.02%
2022/09/19	3	36.35	0	0.00	36.45	3	4,946	0.06%
2022/09/16	0	0.00	4	36.95	37.05	-4	5,434	-0.07%
2022/09/15	1	36.86	0	0.00	36.70	1	5,680	0.02%
2022/09/14	0	0.00	20	37.04	37.30	-20	5,910	-0.34%
2022/09/13	6	38.31	6	37.58	37.50	0	6,074	0.00%
2022/09/12	7	39.04	5	39.29	38.40	2	6,270	0.03%
2022/09/08	1	36.00	0	0.00	36.40	1	6,348	0.02%
2022/09/07	0	0.00	37	35.57	35.60	-37	6,623	-0.56%
2022/09/06	5	36.07	2	36.45	36.20	3	6,747	0.04%
2022/09/05	13	37.73	11	37.74	37.15	2	6,876	0.03%
2022/09/02	20	38.36	0	0.00	38.50	20	7,001	0.29%
2022/09/01	8	38.93	1	38.70	38.75	7	7,237	0.10%
2022/08/31	10	39.23	1	39.05	39.30	9	7,731	0.12%
2022/08/30	12	38.86	1	38.95	39.10	11	7,886	0.14%
2022/08/29	11	38.64	0.1	39.65	38.60	10.9	8,184	0.13%
2022/08/25	2	40.00	2	39.90	39.80	0	9,188	0.00%
2022/08/24	0	0.00	9	39.55	39.40	-9	10,137	-0.09%
2022/08/23	1	39.35	1	39.80	39.75	0	11,077	0.00%
2022/08/22	2	40.08	1	40.40	40.10	1	11,237	0.01%
2022/08/19	9	42.05	25	41.83	41.60	-16	11,193	-0.14%
2022/08/18	21	41.47	15	41.33	41.35	6	11,158	0.05%
2022/08/17	14	41.08	1	40.70	41.60	13	11,152	0.12%
2022/08/16	1	40.80	0	0.00	40.70	1	11,130	0.01%
2022/08/12	5	40.86	2	40.90	41.20	3	11,166	0.03%
2022/08/11	0	0.00	1	39.90	39.70	-1	11,140	-0.01%
2022/08/10	2	38.95	0	0.00	38.90	2	11,184	0.02%
2022/08/09	12	39.65	3	39.60	39.65	9	11,203	0.08%
2022/08/08	1	39.57	1	40.00	40.05	0	11,223	0.00%
2022/08/05	1	39.65	2	39.83	39.85	-1	11,343	-0.01%
2022/08/04	3	38.52	0	0.00	39.10	3	11,348	0.03%
2022/08/03	13	39.33	10	38.61	38.75	3	11,312	0.03%
2022/08/02	20	39.41	15	39.16	39.20	5	11,308	0.04%
2022/08/01	0	0.00	0.1	40.90	40.70	-0.1	11,288	0.00%
2022/07/29	6	41.09	0	0.00	41.15	6	11,289	0.05%
2022/07/28	1	40.60	0	0.00	40.30	1	11,278	0.01%
2022/07/27	1	40.45	0.4	41.00	40.85	0.6	11,250	0.01%
2022/07/26	1	41.05	1	41.15	41.10	0	11,223	0.00%
2022/07/25	5	42.02	2	42.05	41.80	3	11,202	0.03%
2022/07/22	5	43.07	3	43.30	42.40	2	11,193	0.02%
2022/07/21	16	42.48	13	42.99	43.45	3	11,161	0.03%
2022/07/20	2	44.48	0.5	44.70	44.40	1.5	11,102	0.01%
2022/07/19	24	44.00	3	43.80	43.80	21	11,091	0.19%
2022/07/18	3	43.00	4	43.03	43.25	-1	11,075	-0.01%
2022/07/15	1	41.50	2	41.85	41.85	-1	11,042	-0.01%
2022/07/14	0	41.42	1	41.55	41.65	-1	11,009	-0.01%
2022/07/13	31	41.21	31	41.04	40.80	0	11,000	0.00%
2022/07/12	1	39.65	1	39.40	40.45	0	10,947	0.00%
2022/07/11	5	40.72	1	40.55	40.55	4	10,942	0.04%
2022/07/08	2	40.83	15	40.93	40.85	-13	10,944	-0.12%
2022/07/07	13	39.40	2	39.10	40.05	11	10,860	0.10%
2022/07/06	3	39.20	7	39.43	39.05	-4	10,826	-0.04%
2022/07/05	13	40.33	4	40.51	40.20	9	10,868	0.08%
2022/07/04	5.5	38.76	1	39.10	38.85	4.5	10,705	0.04%
2022/07/01	12.5	41.43	0	0.00	39.90	12.5	10,667	0.12%
2022/06/30	28	43.34	7	43.42	42.70	21	10,524	0.20%
2022/06/29	13	46.17	8	46.31	46.15	5	10,373	0.05%
2022/06/28	11	47.67	2	47.30	47.10	9	10,326	0.09%
2022/06/27	5	49.02	7	48.81	48.65	-2	10,273	-0.02%
2022/06/24	21	49.16	17	48.85	48.80	4	10,231	0.04%
2022/06/23	25	47.67	3	48.50	48.50	22	9,794	0.22%
2022/06/22	30	47.72	13	47.08	46.75	17	9,687	0.18%
2022/06/21	25	46.82	39	48.21	48.60	-14	9,599	-0.15%
2022/06/20	15	46.63	0	0.00	45.80	15	9,709	0.15%
2022/06/17	11	46.23	17	45.61	46.80	-6	9,488	-0.06%
2022/06/16	9	48.55	14	48.31	47.15	-5	9,363	-0.05%
2022/06/15	16	47.46	9	47.99	47.35	7	9,158	0.08%
2022/06/14	24	47.69	10	48.15	48.40	14	9,169	0.15%
2022/06/13	11	48.60	3	48.35	48.10	8	9,114	0.09%
2022/06/10	6	50.38	3	50.20	50.60	3	9,056	0.03%
2022/06/09	33	50.34	26	50.73	50.50	7	8,894	0.08%
2022/06/08	13	49.00	23	48.98	48.70	-10	8,469	-0.12%
2022/06/07	11	48.96	6	48.95	48.80	5	8,479	0.06%
2022/06/06	18	50.74	10	50.52	50.00	8	8,288	0.10%
2022/06/02	43	51.34	100	51.60	50.60	-57	8,129	-0.70%
2022/06/01	96	50.22	57.3	50.11	50.00	38.7	7,600	0.51%
2022/05/31	59	48.74	34.4	49.11	50.30	24.7	6,714	0.37%
2022/05/30	19	45.47	7.3	45.31	45.80	11.7	5,834	0.20%
2022/05/27	1	43.50	7	43.54	43.65	-6	5,739	-0.10%
2022/05/26	3	42.90	0	0.00	43.00	3	5,817	0.05%
2022/05/25	4	42.78	0	0.00	43.20	4	5,965	0.07%
2022/05/24	11	43.31	26	42.55	42.45	-15	6,230	-0.24%
2022/05/23	10	43.68	0	0.00	43.55	10	6,396	0.16%
2022/05/20	2	44.30	3	43.98	44.05	-1	6,548	-0.02%
2022/05/19	0	0.00	7	42.28	43.55	-7	6,553	-0.11%
2022/05/18	6	43.53	3	43.73	43.50	3	6,682	0.04%
2022/05/17	0	0.00	6	42.60	43.10	-6	6,691	-0.09%
2022/05/16	7	41.81	0	0.00	41.90	7	6,777	0.10%
2022/05/13	32	42.68	15	42.59	41.95	17	6,828	0.25%
2022/05/12	2	40.58	4	39.65	39.65	-2	6,808	-0.03%
2022/05/11	14	41.05	0	0.00	40.85	14	6,905	0.20%
2022/05/10	5	39.98	0	0.00	41.50	5	7,104	0.07%
2022/05/09	8	41.38	2	41.10	40.75	6	7,344	0.08%
2022/05/06	1	41.80	0	0.00	42.25	1	7,460	0.01%
2022/05/05	1	42.85	0	0.00	42.65	1	7,665	0.01%
2022/05/04	0	0.00	3.5	42.49	42.45	-3.5	7,867	-0.04%
2022/04/29	1	41.80	0.7	42.20	41.55	0.3	8,241	0.00%
2022/04/28	3	41.57	5	42.12	42.20	-2	8,432	-0.02%
2022/04/27	28	41.46	36	41.28	41.85	-8	8,699	-0.09%
2022/04/26	1	42.25	11	42.50	42.25	-10	8,838	-0.11%
2022/04/25	27	42.07	51	42.21	42.10	-24	9,042	-0.27%
2022/04/22	19	44.04	0	0.00	43.55	19	9,409	0.20%
2022/04/21	7	45.57	0	0.00	45.45	7	9,586	0.07%
2022/04/20	1.1	46.55	4	46.33	46.35	-2.9	9,805	-0.03%
2022/04/19	4	46.12	3	45.93	45.50	1	10,088	0.01%
2022/04/18	3	45.65	5	45.74	45.30	-2	10,580	-0.02%
2022/04/15	4	46.23	2	45.70	45.50	2	10,885	0.02%
2022/04/14	3	46.85	0	0.00	47.00	3	11,347	0.03%
2022/04/13	3	46.77	6	46.70	47.05	-3	11,752	-0.03%
2022/04/12	1	45.20	6	45.63	45.75	-5	12,277	-0.04%
2022/04/11	10	45.87	2	46.38	45.75	8	13,037	0.06%
2022/04/08	52	48.19	49	48.13	48.00	3	13,488	0.02%
2022/04/07	7	49.30	12	49.12	48.15	-5	14,407	-0.03%
2022/04/06	9	49.57	9	49.48	49.65	0	15,531	0.00%
2022/04/01	1	50.40	2	50.40	50.40	-1	16,793	-0.01%
2022/03/31	1	51.60	1	51.60	51.30	0	19,660	0.00%
2022/03/30	13	52.61	10	52.10	52.00	3	20,665	0.01%
2022/03/29	18	53.17	5.3	52.96	53.00	12.7	21,925	0.06%
2022/03/28	5	51.38	1	51.60	51.90	4	22,116	0.02%
2022/03/25	17	52.36	15	51.77	52.40	2	22,363	0.01%
2022/03/24	6	51.00	5	50.96	51.10	1	22,424	0.00%
2022/03/23	12	52.48	2	52.15	52.40	10	22,703	0.04%
2022/03/22	1	50.70	1	51.00	51.10	0	22,945	0.00%
2022/03/21	8	51.42	46	51.92	51.10	-38	24,027	-0.16%
2022/03/18	0	50.60	1.1	49.93	51.60	-1	25,459	0.00%
2022/03/17	22	50.36	2	50.70	50.50	20	26,729	0.07%
2022/03/16	16	48.87	50	48.19	48.35	-34	26,812	-0.13%
2022/03/15	10	48.70	3	48.55	47.80	7	27,012	0.03%
2022/03/14	1	50.60	2	50.18	50.00	-1	27,261	0.00%
2022/03/11	9	49.43	6	50.15	49.60	3	27,802	0.01%
2022/03/10	6	50.38	0	0.00	50.50	6	28,360	0.02%
2022/03/09	6.9	49.35	0	0.00	49.60	6.9	28,893	0.02%
2022/03/08	9.6	49.49	22	50.09	49.10	-12.4	30,203	-0.04%
2022/03/07	8	50.06	6	50.23	50.40	2	30,733	0.01%
2022/03/04	54	52.52	1.1	53.17	52.40	52.9	31,520	0.17%
2022/03/03	1	53.40	0	0.00	53.80	1	32,830	0.00%
2022/03/02	4	52.95	3	53.13	53.70	1	33,938	0.00%
2022/03/01	1	53.60	4	53.43	53.40	-3	35,137	-0.01%
2022/02/25	45.3	52.51	45	53.23	52.30	0.3	37,255	0.00%
2022/02/24	15.8	53.44	14	53.19	52.60	1.8	40,766	0.00%
2022/02/23	1.3	55.96	46	55.94	56.60	-44.7	42,878	-0.10%
2022/02/22	47.2	54.96	13	55.22	54.80	34.2	43,918	0.08%
2022/02/21	2	56.30	4	56.30	56.40	-2	45,811	0.00%
2022/02/18	8	56.81	14	56.11	57.20	-6	46,154	-0.01%
2022/02/17	3	57.53	1.9	57.69	57.50	1.1	46,513	0.00%
2022/02/16	5	58.52	1	59.00	58.00	4	47,318	0.01%
2022/02/15	1	58.30	42	58.46	57.30	-41	47,641	-0.09%
2022/02/14	59.2	57.87	12	57.39	57.20	47.2	47,884	0.10%
2022/02/11	2.1	60.50	0.2	59.30	60.50	1.9	48,076	0.00%
2022/02/10	15	60.34	20	60.09	59.80	-5	48,477	-0.01%
2022/02/09	20	60.39	19	61.01	60.80	1	48,567	0.00%
2022/02/08	23	59.80	6	59.90	59.70	17	48,745	0.03%
2022/02/07	17	58.47	10	58.94	60.00	7	49,269	0.01%
2022/01/26	1.3	58.74	2.4	58.59	58.40	-1.2	49,721	0.00%
2022/01/25	10	59.50	4.6	59.39	58.70	5.5	50,911	0.01%
2022/01/24	19	59.88	19.2	60.68	61.00	-0.2	51,498	0.00%
2022/01/21	15.5	60.45	10	60.49	59.80	5.5	52,429	0.01%
2022/01/20	16	61.88	18	62.16	62.00	-2	53,055	0.00%
2022/01/19	3.3	60.77	2	61.60	61.00	1.3	53,683	0.00%
2022/01/18	17	61.96	12	61.97	61.60	5	54,666	0.01%
2022/01/17	19	63.78	9	63.57	63.20	10	55,207	0.02%
2022/01/14	40.6	61.61	40	61.27	61.40	0.6	55,154	0.00%
2022/01/13	21	62.29	21	62.11	61.60	0	55,372	0.00%
2022/01/12	23	62.99	18	62.72	62.80	5	55,322	0.01%
2022/01/11	17.1	63.33	12.3	62.95	63.40	4.8	55,071	0.01%
2022/01/10	8	65.78	10.4	65.78	66.50	-2.4	54,632	0.00%
2022/01/07	26.8	66.59	32.1	66.65	65.50	-5.3	54,392	-0.01%
2022/01/06	58	68.41	37	69.02	69.00	21	53,960	0.04%
2022/01/05	6.5	68.75	152	70.19	68.50	-145.5	53,581	-0.27%	大賣/鉅額交易
2022/01/04	22	72.12	26	71.46	70.30	-4	53,064	-0.01%
2022/01/03	10	71.28	15	71.21	70.50	-5	52,246	-0.01%
2021/12/30	170	71.19	41.5	72.37	71.10	128.6	51,688	0.25%	大買/鉅額交易
2021/12/29	76.3	76.85	94	78.08	74.60	-17.7	50,773	-0.03%
2021/12/28	57	78.54	80	78.46	78.80	-23	49,592	-0.05%
2021/12/27	203	77.30	211	76.87	79.40	-8	48,366	-0.02%	大買/大賣/
2021/12/24	56	71.16	61	72.55	73.20	-5	45,544	-0.01%
2021/12/23	34.6	66.18	62.8	66.49	66.60	-28.2	44,612	-0.06%
2021/12/22	50	61.25	21	60.95	60.60	29	43,443	0.07%
2021/12/21	24	60.89	25	60.68	60.70	-1	43,194	0.00%
2021/12/20	8	59.90	3	60.10	59.50	5	43,139	0.01%
2021/12/17	22	60.93	13	60.65	59.90	9	43,014	0.02%
2021/12/16	27	61.23	49	60.73	60.80	-22	42,667	-0.05%
2021/12/15	60.1	60.77	36	60.74	60.20	24.1	42,222	0.06%
2021/12/14	138.1	61.82	190.1	61.74	58.80	-52	41,165	-0.13%	大買/大賣/
2021/12/13	76	62.07	61.6	62.92	65.10	14.4	39,739	0.04%
2021/12/10	11	58.37	9	58.24	59.20	2	38,546	0.01%
2021/12/09	11	58.00	18.1	58.27	58.40	-7.1	38,445	-0.02%
2021/12/08	13	57.78	33	57.86	57.80	-20	38,359	-0.05%
2021/12/07	45.1	58.75	66	58.15	57.30	-20.9	38,225	-0.05%
2021/12/06	27	59.96	24	60.09	60.10	3	38,178	0.01%
2021/12/03	41	59.31	42	59.62	58.80	-1	38,406	0.00%
2021/12/02	137.2	60.53	85	59.70	58.90	52.2	38,061	0.14%	大買/
2021/12/01	44.1	59.34	35	59.12	59.30	9.1	37,228	0.02%
2021/11/30	99.2	59.28	81	59.48	58.40	18.2	36,781	0.05%
2021/11/29	121	57.89	154.4	57.19	58.10	-33.3	36,132	-0.09%	大買/大賣/
2021/11/26	71.6	57.06	126.7	58.35	56.20	-55.2	35,381	-0.16%	大賣/
2021/11/25	129.1	61.08	139.5	60.97	59.80	-10.5	34,391	-0.03%	大買/大賣/
2021/11/24	332.1	59.73	303.5	59.64	59.90	28.6	33,367	0.09%	大買/大賣/
2021/11/23	212.6	62.36	186.4	61.45	58.00	26.2	31,285	0.08%	大買/大賣/
2021/11/22	216.1	58.71	170.5	58.47	60.20	45.6	27,831	0.16%	大買/大賣/
2021/11/19	102	52.84	124.3	53.10	55.90	-22.3	25,730	-0.09%	大買/大賣/
2021/11/18	238.2	51.73	175	51.88	50.90	63.2	24,571	0.26%	大買/大賣/
2021/11/17	9	47.18	25.5	48.54	48.95	-16.5	22,569	-0.07%
2021/11/16	66	44.06	13	44.13	44.50	53	22,202	0.24%
2021/11/15	81.6	44.77	59.8	44.89	45.00	21.8	21,760	0.10%
2021/11/12	22.1	42.88	3	43.27	42.50	19.1	20,994	0.09%
2021/11/11	28.1	42.99	11	42.45	41.90	17.1	20,704	0.08%
2021/11/10	4	42.08	3	42.43	42.30	1	20,562	0.00%
2021/11/09	66.1	44.65	61	43.48	43.05	5.1	20,345	0.02%
2021/11/08	30.1	43.76	18	43.56	43.30	12.1	19,935	0.06%
2021/11/05	14	44.25	45	43.50	44.25	-31	19,840	-0.16%
2021/11/04	41.1	45.28	34	45.08	44.05	7.1	19,551	0.04%
2021/11/03	29.1	44.70	38	44.34	44.05	-9	19,115	-0.05%
2021/11/02	86.2	48.34	81.1	47.73	46.00	5.2	18,691	0.03%
2021/11/01	71	45.51	63.3	46.03	47.15	7.7	17,461	0.04%
2021/10/29	128.5	43.98	129	43.70	42.90	-0.5	17,005	0.00%	大買/大賣/
2021/10/28	60	42.50	212	41.68	43.30	-152	16,930	-0.90%	大賣/鉅額交易
2021/10/27	234	40.54	67	40.30	41.50	167	16,440	1.02%	大買/鉅額交易
2021/10/26	91	38.73	148	38.78	39.35	-57	15,907	-0.36%	大賣/
2021/10/25	54	36.89	96	36.44	37.20	-42	15,100	-0.28%
2021/10/22	55	34.76	70	34.40	35.00	-15	14,817	-0.10%
2021/10/21	9.2	33.93	34	34.05	34.35	-24.8	15,629	-0.16%
2021/10/20	3	32.82	16	33.04	33.15	-13	16,319	-0.08%
2021/10/19	0	0.00	2	32.10	32.10	-2	17,313	-0.01%
2021/10/18	26	31.88	0	0.00	31.60	26	17,486	0.15%
2021/10/15	0	0.00	20	31.65	31.70	-20	17,672	-0.11%
2021/10/13	0	0.00	2.1	30.16	29.75	-2.1	18,245	-0.01%
2021/10/12	10	30.80	1	30.85	30.50	9	18,708	0.05%
2021/10/08	1	31.90	1	31.30	31.40	0	18,897	0.00%
2021/10/07	3	31.50	1.7	31.84	31.75	1.3	19,261	0.01%
2021/10/05	4	30.78	1	29.80	31.20	3	21,018	0.01%
2021/10/04	1	30.80	1	31.50	30.60	0	21,183	0.00%
2021/10/01	11	31.11	7	31.87	31.00	4	21,362	0.02%
2021/09/30	7	32.29	0	0.00	32.45	7	21,454	0.03%
2021/09/29	41.1	32.96	0	0.00	32.70	41.1	21,726	0.19%
2021/09/28	5	34.49	5	34.50	34.40	0	22,125	0.00%
2021/09/27	10	34.84	3	34.82	35.15	7	22,318	0.03%
2021/09/24	3.1	33.57	3	33.95	33.60	0.1	22,235	0.00%
2021/09/23	24.1	33.76	4	33.69	33.65	20.1	22,170	0.09%
2021/09/22	2.1	33.41	1	33.00	33.80	1.1	22,122	0.00%
2021/09/17	0.1	34.10	1	34.20	34.15	-0.9	22,064	0.00%
2021/09/16	6.2	34.30	21	34.76	34.05	-14.8	22,044	-0.07%
2021/09/15	28	34.28	2	33.98	34.60	26	22,044	0.12%
2021/09/14	18.4	34.61	1	34.25	34.25	17.4	22,006	0.08%
2021/09/13	8	35.26	18.5	35.70	35.00	-10.5	21,963	-0.05%
2021/09/10	43	35.11	42	35.00	35.05	1	21,796	0.00%
2021/09/09	36	34.75	16.2	35.08	35.10	19.8	21,640	0.09%
2021/09/08	1	35.80	42.5	35.64	35.80	-41.5	21,064	-0.20%
2021/09/07	36.4	34.15	31	34.98	34.50	5.4	20,233	0.03%
2021/09/06	108.2	35.24	192.7	35.62	35.70	-84.5	19,932	-0.42%	大買/大賣/
2021/09/03	69.5	34.81	45	35.38	34.60	24.5	19,723	0.12%
2021/09/02	10	34.00	0.7	34.50	35.05	9.3	19,553	0.05%
2021/09/01	89	35.30	88	35.21	35.05	1	19,291	0.01%
2021/08/31	0.2	34.20	1	34.05	34.90	-0.8	18,676	0.00%
2021/08/30	33	34.84	7	34.72	34.95	26	18,520	0.14%
2021/08/27	2.2	33.98	32	33.66	34.20	-29.8	18,296	-0.16%
2021/08/26	10.1	34.09	23	33.97	33.95	-12.9	18,220	-0.07%
2021/08/25	48.5	33.21	5	33.20	33.30	43.5	18,089	0.24%
2021/08/24	14	31.99	3	32.28	32.10	11	17,832	0.06%
2021/08/23	1	32.00	20	32.00	32.00	-19	17,822	-0.11%
2021/08/20	0	0.00	4.3	31.03	30.80	-4.3	18,063	-0.02%
2021/08/18	26	31.07	5.3	30.37	31.45	20.7	17,955	0.12%
2021/08/17	1	31.85	27	30.45	30.20	-26	17,881	-0.15%
2021/08/16	2	31.43	27	31.30	31.50	-25	17,755	-0.14%
2021/08/13	10	31.75	8.1	31.77	30.90	1.9	17,571	0.01%
2021/08/12	1	32.50	0	0.00	32.25	1	17,435	0.01%
2021/08/11	17	32.19	9	32.48	31.50	8	17,353	0.05%
2021/08/10	1	32.75	7	32.95	32.70	-6	17,194	-0.03%
2021/08/09	8	33.23	8.5	33.34	32.90	-0.5	17,162	0.00%
2021/08/06	13	34.31	3	34.27	34.20	10	16,985	0.06%
2021/08/05	15.1	35.10	6	35.08	35.35	9.1	16,826	0.05%
2021/08/04	8.1	35.45	14	35.12	35.20	-5.9	16,783	-0.04%
2021/08/03	23.1	35.56	43	35.50	35.25	-19.9	16,579	-0.12%
2021/08/02	7	32.81	13.5	33.11	33.95	-6.5	15,619	-0.04%
2021/07/30	17.2	32.36	18	32.42	31.90	-0.8	15,409	-0.01%
2021/07/29	12	33.73	43	33.21	33.20	-31	15,081	-0.21%
2021/07/28	20	32.67	9	33.03	33.10	11	14,744	0.07%
2021/07/27	74	35.33	10.1	35.63	34.50	63.9	14,372	0.44%
2021/07/26	66.1	35.72	69.2	36.27	36.85	-3.1	13,250	-0.02%
2021/07/23	16	33.81	96	33.89	33.50	-80	12,168	-0.66%
2021/07/22	7	32.50	6	32.93	32.25	1	11,089	0.01%
2021/07/21	13	32.01	11	31.87	31.80	2	10,951	0.02%
2021/07/20	11.4	32.19	158	31.75	31.60	-146.7	10,773	-1.36%	大賣/鉅額交易
2021/07/19	34	32.98	12	32.85	32.85	22	10,488	0.21%
2021/07/16	8	32.81	30	33.36	33.50	-22	10,219	-0.22%
2021/07/15	4	31.93	4	31.90	32.20	0	9,787	0.00%
2021/07/14	23.4	31.06	18	31.39	31.85	5.4	9,616	0.06%
2021/07/13	100	31.74	82	31.01	30.60	18	9,333	0.19%
2021/07/12	65	30.79	63.4	31.98	32.70	1.6	8,683	0.02%
2021/07/09	1	29.55	18	29.58	29.75	-17	7,700	-0.22%
2021/07/08	3.7	29.20	1	29.35	29.15	2.7	7,673	0.04%
2021/07/07	106	28.84	0	0.00	28.65	106	7,633	1.39%	大買/鉅額交易
2021/07/06	45	28.73	44	28.68	28.70	1	7,628	0.01%
2021/07/05	11	28.10	54	28.46	29.60	-43	8,143	-0.53%
2021/07/02	133	26.63	126.5	27.34	27.10	6.5	8,141	0.08%	大買/大賣/
2021/07/01	0	0.00	62	26.53	26.85	-62	8,055	-0.77%
2021/06/30	0	0.00	30	25.67	25.55	-30	8,003	-0.37%
2021/06/29	40	25.79	2	25.55	25.55	38	8,133	0.47%
2021/06/28	35	25.70	1	25.80	25.80	34	8,426	0.40%
2021/06/24	27	25.03	3	25.05	25.15	24	8,691	0.28%
2021/06/23	1	26.45	5	26.18	26.45	-4	8,696	-0.05%
2021/06/22	3	25.75	1	25.70	25.75	2	9,034	0.02%
2021/06/21	13	25.53	0	0.00	25.80	13	9,128	0.14%
2021/06/16	0	0.00	3	25.58	25.55	-3	9,866	-0.03%
2021/06/15	1	25.40	0	0.00	25.30	1	10,129	0.01%
2021/06/11	66	25.81	51	25.22	25.25	15	10,181	0.15%
2021/06/10	1	27.50	0	0.00	27.60	1	9,897	0.01%
2021/06/09	3	27.35	8	27.60	27.10	-5	9,890	-0.05%
2021/06/08	0	0.00	3	27.12	27.05	-3	9,974	-0.03%
2021/06/07	0	0.00	1	26.95	26.90	-1	10,093	-0.01%
2021/06/04	0	0.00	5	26.70	26.90	-5	10,082	-0.05%
2021/06/03	5	27.05	0	0.00	26.80	5	10,107	0.05%
2021/06/02	4	27.08	6	27.15	27.20	-2	10,094	-0.02%
2021/06/01	7	26.96	3	27.05	26.95	4	10,036	0.04%
2021/05/31	10	26.87	17	26.86	26.90	-7	10,033	-0.07%
2021/05/28	8	27.21	8	26.93	27.15	0	10,001	0.00%
2021/05/27	0	0.00	1	25.45	25.70	-1	9,780	-0.01%
2021/05/26	1	25.70	0	0.00	25.70	1	9,824	0.01%
2021/05/25	1	25.45	5	25.71	25.35	-4	9,895	-0.04%
2021/05/24	1	24.85	12	25.27	25.20	-11	10,065	-0.11%
2021/05/21	1	24.40	3	24.60	24.60	-2	10,132	-0.02%
2021/05/19	0	0.00	3	24.12	24.45	-3	10,338	-0.03%
2021/05/18	12	24.13	2	24.00	24.15	10	10,530	0.09%
2021/05/17	1	22.60	10	21.85	22.40	-9	10,595	-0.08%
2021/05/14	20	24.34	0	0.00	24.00	20	10,546	0.19%
2021/05/13	29	24.76	1	24.30	24.20	28	10,585	0.26%
2021/05/12	5	25.80	6	25.69	24.70	-1	10,569	-0.01%
2021/05/11	10	27.02	0	0.00	26.55	10	10,587	0.09%
2021/05/10	0.1	27.50	12	27.96	27.90	-11.9	10,513	-0.11%
2021/05/07	18	26.90	3	27.33	27.35	15	10,485	0.14%
2021/05/06	2	26.00	2	26.08	25.85	0	10,462	0.00%
2021/05/05	5	25.55	0	0.00	25.50	5	10,442	0.05%
2021/05/04	20	26.50	1	24.95	25.60	19	10,514	0.18%
2021/05/03	12	27.28	3	27.32	26.90	9	10,491	0.09%
2021/04/29	1	28.40	1	28.40	28.15	0	10,423	0.00%
2021/04/28	14	28.10	0	0.00	28.60	14	10,438	0.13%
2021/04/27	23	28.17	0	0.00	28.20	23	10,458	0.22%
2021/04/26	4	28.45	16	28.51	28.65	-12	10,405	-0.12%
2021/04/23	10	27.80	2	27.80	27.70	8	10,388	0.08%
2021/04/22	21	27.98	3.7	28.20	27.60	17.3	10,447	0.17%
2021/04/21	0	0.00	37	28.64	28.30	-37	10,542	-0.35%
2021/04/20	3	28.55	8	28.84	28.65	-5	10,545	-0.05%
2021/04/19	1	27.70	12	28.02	28.50	-11	10,572	-0.10%
2021/04/16	0	28.50	13	28.16	28.25	-13	10,665	-0.12%
2021/04/15	4	27.81	3	27.73	27.70	1	10,711	0.01%
2021/04/14	3	28.37	2	28.75	27.90	1	10,749	0.01%
2021/04/13	2	29.90	0	0.00	28.70	2	10,927	0.02%
2021/04/12	4	30.20	3	29.88	29.75	1	11,308	0.01%
2021/04/09	22	30.83	11	30.84	29.60	11	11,947	0.09%
2021/04/08	30	28.73	47	29.73	30.90	-17	12,027	-0.14%
2021/04/07	11	27.75	12	28.05	28.10	-1	11,542	-0.01%
2021/04/06	7	27.31	2	27.35	27.35	5	11,432	0.04%
2021/04/01	1	27.05	3	27.00	27.05	-2	11,418	-0.02%
2021/03/31	19	27.07	17	26.79	26.70	2	11,300	0.02%
2021/03/30	0	0.00	15	27.75	27.95	-15	11,016	-0.14%
2021/03/29	14	27.32	4	27.34	27.30	10	10,850	0.09%
2021/03/26	1	27.35	6	27.13	27.25	-5	10,830	-0.05%
2021/03/25	25	27.88	25	27.42	27.20	0	10,817	0.00%
2021/03/24	0	0.00	4	27.30	27.45	-4	10,479	-0.04%
2021/03/23	0	0.00	19	26.75	26.85	-19	10,356	-0.18%
2021/03/22	4	27.24	3	26.97	26.75	1	10,288	0.01%
2021/03/19	12	27.12	16.7	27.00	27.20	-4.7	10,123	-0.05%
2021/03/18	8	26.53	43	26.62	26.50	-35	9,739	-0.36%
2021/03/17	2	25.70	33	25.92	26.10	-31	9,588	-0.32%
2021/03/16	9	26.15	6	26.23	25.70	3	9,729	0.03%
2021/03/15	6	25.88	37	25.88	25.90	-31	9,881	-0.31%
2021/03/12	15	25.66	1	25.60	25.50	14	9,969	0.14%
2021/03/11	0.2	24.80	28	25.36	25.70	-27.8	9,966	-0.28%
2021/03/09	12	23.93	11	24.50	24.55	1	10,186	0.01%
2021/03/08	21	24.66	12	24.70	24.35	9	10,719	0.08%
2021/03/05	42	24.66	0	0.00	24.65	42	11,068	0.38%
2021/03/03	0.2	24.90	0	0.00	24.95	0.2	11,482	0.00%
2021/03/02	6	24.58	0	0.00	24.60	6	11,645	0.05%
2021/02/26	1	25.30	0	0.00	25.30	1	11,756	0.01%
2021/02/25	1	25.20	40	25.18	25.25	-39	11,837	-0.33%
2021/02/24	67	25.97	25.9	26.32	25.40	41.2	11,988	0.34%
2021/02/23	4.2	26.10	20	26.25	26.35	-15.8	11,981	-0.13%
2021/02/22	23	26.05	44.6	25.78	26.15	-21.6	12,074	-0.18%
2021/02/19	26	25.63	0	0.00	25.70	26	12,055	0.22%
2021/02/18	28	26.19	4	26.78	26.25	24	12,131	0.20%
2021/02/17	1	26.05	0	0.00	26.05	1	12,121	0.01%
2021/02/05	33	25.64	0	0.00	25.60	33	12,578	0.26%
2021/02/04	0	0.00	5	25.95	25.95	-5	12,680	-0.04%
2021/02/03	4	25.50	0	0.00	25.45	4	12,924	0.03%
2021/02/02	7	25.81	60	25.60	25.45	-53	13,386	-0.40%
2021/02/01	9	24.84	0	0.00	24.85	9	14,406	0.06%
2021/01/29	1	24.95	0	0.00	25.15	1	14,806	0.01%
2021/01/28	40	25.00	9	24.94	25.15	31	14,904	0.21%
2021/01/27	16	24.75	2	24.85	24.85	14	15,139	0.09%
2021/01/26	0	0.00	10	25.30	24.80	-10	15,196	-0.07%
2021/01/25	20	24.85	4	25.13	24.85	16	15,185	0.11%
2021/01/21	47	23.74	2	23.20	23.35	45	15,182	0.30%
2021/01/20	40	23.39	2	23.60	23.05	38	15,175	0.25%
2021/01/19	7	23.78	1	23.80	23.80	6	15,085	0.04%
2021/01/18	4	23.45	1	23.90	23.75	3	15,108	0.02%
2021/01/15	1	24.05	5	24.04	24.05	-4	15,123	-0.03%
2021/01/14	35	24.67	33	24.50	24.80	2	15,096	0.01%
2021/01/13	0	0.00	1	24.50	24.70	-1	15,049	-0.01%
2021/01/11	0	0.00	1	24.85	25.20	-1	15,393	-0.01%
2021/01/08	0	0.00	1.1	23.89	23.90	-1.1	15,538	-0.01%
2021/01/07	0	0.00	6	24.58	24.30	-6	15,576	-0.04%
2021/01/06	9	24.86	17.1	25.42	24.45	-8.1	15,510	-0.05%
2021/01/05	15	25.88	20	26.23	25.75	-5	15,273	-0.03%
2021/01/04	101	28.02	23	28.03	27.80	78	14,962	0.52%	大買/
2020/12/31	100	27.54	133.3	27.60	27.50	-33.3	14,568	-0.23%	大賣/
2020/12/30	3	26.15	1	26.35	26.10	2	14,136	0.01%
2020/12/29	11	26.17	0	0.00	25.90	11	14,326	0.08%
2020/12/28	0	0.00	4	26.20	26.10	-4	14,586	-0.03%
2020/12/22	0	0.00	8	25.26	24.65	-8	15,000	-0.05%
2020/12/18	0	0.00	1	25.30	25.25	-1	15,504	-0.01%
2020/12/16	0	0.00	14	25.81	25.70	-14	15,755	-0.09%
2020/12/15	0	0.00	2	26.00	25.30	-2	15,938	-0.01%
2020/12/14	2	25.60	3	25.43	25.45	-1	16,493	-0.01%
2020/12/11	1	25.70	20	25.85	25.35	-19	17,086	-0.11%
2020/12/10	1	26.20	2	26.78	26.20	-1	17,026	-0.01%
2020/12/09	9	26.73	24.1	26.86	26.80	-15.1	16,917	-0.09%
2020/12/08	5	26.21	1	26.40	26.30	4	16,901	0.02%
2020/12/07	0	0.00	6	25.98	25.75	-6	17,114	-0.04%
2020/12/04	12	25.90	2	25.90	25.65	10	17,178	0.06%
2020/12/03	2	25.98	0	0.00	25.90	2	17,163	0.01%
2020/12/02	44	26.09	29	26.27	25.90	15	17,221	0.09%
2020/12/01	22	26.44	26	26.78	27.40	-4	16,952	-0.02%
2020/11/30	15	26.74	13	26.47	26.45	2	16,989	0.01%
2020/11/27	1	25.95	0	0.00	26.00	1	16,838	0.01%
2020/11/26	3	25.98	7	26.18	25.95	-4	16,774	-0.02%
2020/11/25	9	25.62	9	25.94	25.90	0	16,702	0.00%
2020/11/24	4	25.65	13	25.76	25.45	-9	16,736	-0.05%
2020/11/23	5	26.10	14	26.11	25.90	-9	16,634	-0.05%
2020/11/20	14	25.84	4	25.84	25.90	10	16,545	0.06%
2020/11/19	14	25.66	0	0.00	25.60	14	16,404	0.09%
2020/11/18	0	0.00	12	25.56	25.55	-12	16,242	-0.07%
2020/11/17	8	25.58	5	25.55	25.50	3	16,190	0.02%
2020/11/16	18	25.33	3	25.38	25.40	15	16,241	0.09%
2020/11/13	34	25.59	36	25.94	25.40	-2	16,136	-0.01%
2020/11/12	2	25.65	0	0.00	25.55	2	15,588	0.01%
2020/11/11	11	25.56	5	25.40	25.80	6	15,443	0.04%
2020/11/10	5	25.42	7.7	25.61	25.65	-2.7	15,136	-0.02%
2020/11/09	42	25.23	75	25.01	25.45	-33	14,738	-0.22%
2020/11/06	8	24.25	6	24.38	24.05	2	13,787	0.01%
2020/11/05	11	24.19	2	23.80	23.80	9	13,374	0.07%
2020/11/04	3	24.07	11	23.82	24.15	-8	13,225	-0.06%
2020/11/03	1.3	23.04	0	0.00	23.00	1.3	12,940	0.01%
2020/10/30	0	0.00	5	22.85	22.50	-5	12,787	-0.04%
2020/10/29	10	23.20	0	0.00	23.05	10	12,790	0.08%
2020/10/26	0	0.00	1	24.00	23.80	-1	12,579	-0.01%
2020/10/22	2	23.70	2	24.05	23.70	0	12,426	0.00%
2020/10/21	10	24.00	0	0.00	23.95	10	12,368	0.08%
2020/10/20	8	24.18	17	23.84	24.25	-9	12,191	-0.07%
2020/10/19	2	23.80	0	0.00	23.70	2	11,909	0.02%
2020/10/16	15	23.35	5	23.70	23.75	10	11,684	0.09%
2020/10/15	2	22.75	6.7	23.06	23.25	-4.7	11,341	-0.04%
2020/10/14	0	0.00	4	23.20	23.15	-4	11,182	-0.04%
2020/10/13	0	0.00	10	23.13	23.25	-10	11,078	-0.09%
2020/10/12	7	24.08	18	23.29	23.15	-11	10,932	-0.10%
2020/10/08	130	24.46	270	24.49	24.10	-140	10,798	-1.30%	大買/大賣/鉅額交易
2020/10/07	63	24.79	54	24.52	24.90	9	10,403	0.09%
2020/10/06	160	24.11	0	0.00	24.30	160	9,940	1.61%	大買/鉅額交易
2020/10/05	79	23.79	62.4	23.91	23.85	16.7	9,677	0.17%
2020/09/30	30	23.00	0	0.00	23.15	30	9,333	0.32%
2020/09/28	60	22.95	16	22.88	22.80	44	9,225	0.48%
2020/09/25	5	22.49	4	21.41	22.10	1	9,048	0.01%
2020/09/24	31	23.55	61	23.80	23.35	-30	8,732	-0.34%
2020/09/23	32	23.50	1	23.60	23.90	31	8,482	0.37%
2020/09/22	2	22.83	3	22.63	23.05	-1	8,076	-0.01%
2020/09/21	2	23.58	4	23.25	22.95	-2	7,808	-0.03%
2020/09/18	4	23.58	2.6	24.05	23.70	1.4	7,652	0.02%
2020/09/17	35	24.52	139	24.37	24.45	-104	7,420	-1.40%	大賣/鉅額交易
2020/09/16	143	24.43	14	24.34	24.90	129	6,735	1.92%	大買/鉅額交易
2020/09/14	0	0.00	18	22.80	23.00	-18	6,058	-0.30%
2020/09/11	19	23.87	4	23.85	23.25	15	6,000	0.25%
2020/09/10	9	24.25	134	24.60	23.90	-125	5,929	-2.11%	大賣/鉅額交易
2020/09/09	38	24.55	2	24.20	24.60	36	5,562	0.65%
2020/09/08	15	23.81	6	23.60	23.90	9	5,395	0.17%
2020/09/07	57	23.75	0	0.00	23.80	57	5,279	1.08%
2020/09/04	50	23.62	26	23.39	23.80	24	5,070	0.47%
2020/09/03	10	22.95	14.9	22.96	23.90	-4.9	4,904	-0.10%
2020/09/01	1	21.00	0	0.00	21.00	1	4,361	0.02%
2020/08/31	6	21.35	0	0.00	21.35	6	4,373	0.14%
2020/08/28	0	0.00	5	22.00	21.85	-5	4,302	-0.12%
2020/08/26	1	21.30	6	21.39	21.05	-5	4,081	-0.12%
2020/08/25	0	0.00	8	20.98	21.00	-8	3,940	-0.20%
2020/08/20	2	19.75	4	20.39	20.00	-2	3,870	-0.05%
2020/08/19	1	21.00	4	20.90	20.55	-3	3,703	-0.08%
2020/08/14	1	20.65	0	0.00	20.70	1	3,770	0.03%
2020/08/12	3	20.67	4	21.13	21.35	-1	3,641	-0.03%
2020/08/11	16	20.40	13	20.56	20.15	3	3,415	0.09%
2020/08/10	9	20.73	2	20.75	20.55	7	3,457	0.20%
2020/08/07	12	20.51	3	20.55	20.85	9	3,447	0.26%
2020/08/04	3	19.98	10	19.92	20.45	-7	3,359	-0.21%
2020/07/28	1	19.10	0	0.00	18.75	1	3,335	0.03%
2020/07/27	5	19.60	1	19.55	18.90	4	3,315	0.12%
2020/07/10	5	20.63	1	20.65	20.70	4	3,026	0.13%
2020/07/09	10	21.00	7	21.08	21.00	3	3,015	0.10%
2020/07/07	2	21.10	0	0.00	20.75	2	2,959	0.07%
2020/07/03	1.2	20.63	0	0.00	20.65	1.2	2,938	0.04%
2020/07/01	3	20.60	0	0.00	20.50	3	2,947	0.10%
2020/06/30	1	20.35	0	0.00	20.50	1	2,937	0.03%
2020/06/29	1	20.10	1	20.15	20.15	0	2,924	0.00%
2020/06/24	2	20.40	2	20.20	20.15	0	2,910	0.00%
2020/06/22	0	0.00	1	20.00	19.85	-1	2,901	-0.03%
2020/06/19	1	20.15	0.7	19.80	19.80	0.3	2,896	0.01%
2020/06/18	0	0.00	3	20.00	20.25	-3	2,864	-0.10%
2020/06/17	8	19.58	9	19.55	20.00	-1	2,800	-0.04%
2020/06/15	1	20.95	0	0.00	20.95	1	2,704	0.04%
2020/06/12	0	0.00	4	20.85	20.95	-4	2,705	-0.15%
2020/06/11	1	21.85	5	21.70	21.20	-4	2,710	-0.15%
2020/06/10	1	22.00	0	0.00	21.70	1	2,663	0.04%
2020/06/04	0	0.00	1	21.70	21.85	-1	2,489	-0.04%
2020/06/02	0	0.00	5	21.40	21.45	-5	2,420	-0.21%
2020/06/01	5	21.30	0	0.00	21.35	5	2,400	0.21%
2020/05/28	1	21.15	0	0.00	21.35	1	2,354	0.04%
2020/05/27	1	21.25	0.2	21.05	21.05	0.8	2,351	0.03%
2020/05/26	4	21.48	0	0.00	21.40	4	2,379	0.17%
2020/05/20	1	21.05	0	0.00	21.00	1	2,122	0.05%
2020/05/19	1	20.60	0	0.00	20.70	1	2,108	0.05%
2020/05/18	3	20.70	3	20.70	20.55	0	2,107	0.00%
2020/05/15	12	20.95	12	20.70	20.60	0	2,104	0.00%
2020/05/13	1	21.65	0	0.00	21.70	1	2,062	0.05%
2020/05/07	1	21.90	0	0.00	21.95	1	2,126	0.05%
2020/05/06	4	22.00	3	21.80	21.95	1	2,138	0.05%
2020/04/23	0	0.00	1	21.20	21.10	-1	2,272	-0.04%
2020/04/22	1	20.15	5	19.50	20.20	-4	2,255	-0.18%
2020/04/14	0	0.00	10	20.10	20.35	-10	2,308	-0.43%
2020/04/08	1	19.15	0	0.00	19.45	1	2,387	0.04%
2020/04/01	3	17.85	0	0.00	18.15	3	2,397	0.13%
2020/03/26	0	17.85	4	17.55	17.95	-4	2,495	-0.16%
2020/03/20	0	0.00	15	15.28	15.45	-15	2,736	-0.55%
2020/03/19	15	14.08	10	14.10	14.05	5	2,891	0.17%
2020/03/18	15	15.85	0	0.00	15.55	15	2,878	0.52%
2020/03/13	0	0.00	0.9	17.50	17.55	-0.9	2,944	-0.03%
2020/03/10	0	0.00	5	21.05	21.55	-5	2,924	-0.17%
2020/03/06	0	0.00	1	22.90	22.90	-1	2,952	-0.03%
2020/03/02	0	0.00	1	22.55	22.20	-1	3,025	-0.03%
2020/02/27	3	23.55	3	23.00	22.55	0	3,040	0.00%
2020/02/26	0	0.00	1	23.05	23.30	-1	3,009	-0.03%
2020/02/24	0.3	23.15	0	0.00	23.15	0.3	3,028	0.01%
2020/02/20	0	0.00	1	23.70	23.80	-1	3,058	-0.03%
2020/02/19	1	23.90	0	0.00	23.80	1	3,057	0.03%
2020/02/17	7	23.85	8	23.61	23.85	-1	3,186	-0.03%
2020/02/14	0	0.00	1	23.35	23.70	-1	3,168	-0.03%
2020/02/13	2	23.40	5	23.35	23.30	-3	3,157	-0.10%
2020/02/12	6	23.16	0	0.00	23.05	6	3,138	0.19%
2020/02/11	2	22.90	3	22.97	23.05	-1	3,138	-0.03%
2020/02/10	2	22.85	0	0.00	22.75	2	3,128	0.06%
2020/01/31	4	22.53	4	22.78	22.30	0	3,243	0.00%
2020/01/30	1	22.65	0	0.00	22.65	1	3,218	0.03%
2020/01/20	0	0.00	0.3	25.00	25.15	-0.3	3,198	-0.01%
2020/01/17	0	0.00	1	25.10	25.00	-1	3,234	-0.03%
2020/01/16	0	0.00	2	25.00	25.05	-2	3,256	-0.06%
2020/01/15	5	24.95	4	24.80	24.90	1	3,384	0.03%
2020/01/09	1	24.25	0	0.00	24.25	1	3,406	0.03%
2020/01/08	0	0.00	1	24.35	24.10	-1	3,403	-0.03%
2020/01/07	2	24.70	5	24.78	24.70	-3	3,409	-0.09%
2020/01/06	1	24.95	2	24.90	24.95	-1	3,376	-0.03%
2020/01/03	0.3	25.35	3	25.35	25.35	-2.7	3,384	-0.08%
2019/12/30	2	25.60	0	0.00	25.70	2	3,381	0.06%
2019/12/26	4	26.35	4	26.40	26.40	0	3,348	0.00%
2019/12/20	1	26.85	0	0.00	26.70	1	3,396	0.03%
2019/12/17	2	26.98	0	0.00	27.15	2	3,500	0.06%
2019/12/16	31.7	27.02	33	27.48	27.65	-1.3	3,427	-0.04%
2019/12/13	0	0.00	2	26.55	26.20	-2	3,315	-0.06%
2019/12/12	5	26.75	6	26.54	26.45	-1	3,450	-0.03%
2019/12/10	2	26.20	1	26.15	26.25	1	3,828	0.03%
2019/12/06	0	0.00	1	26.50	26.30	-1	4,241	-0.02%
2019/12/03	1	25.80	0	0.00	25.65	1	4,391	0.02%
2019/11/28	0	0.00	0.4	25.50	25.65	-0.4	4,393	-0.01%
2019/11/26	7	25.44	5	25.70	25.35	2	4,458	0.04%
2019/11/22	1	24.95	0	0.00	24.90	1	4,501	0.02%
2019/11/08	0	0.00	0.6	24.55	24.55	-0.6	4,500	-0.01%
2019/11/01	1	25.80	0	0.00	25.75	1	4,824	0.02%
2019/10/31	3	26.10	8	25.94	25.80	-5	5,057	-0.10%
2019/10/30	8	26.18	10	26.18	26.10	-2	5,079	-0.04%
2019/10/29	3	25.73	0	0.00	25.55	3	4,950	0.06%
2019/10/28	6	25.57	5	25.95	25.65	1	4,956	0.02%
2019/10/25	5	25.50	5	25.95	25.45	0	4,963	0.00%
2019/10/18	0	0.00	0.4	24.85	24.90	-0.4	5,152	-0.01%
2019/10/01	2	25.60	2	25.30	25.40	0	5,859	0.00%
2019/09/27	0	0.00	1.7	25.31	25.10	-1.7	5,829	-0.03%
2019/09/25	0	0.00	1	25.90	25.45	-1	5,849	-0.02%
2019/09/24	0.2	26.30	7	26.56	26.30	-6.9	5,855	-0.12%
2019/09/23	13	26.47	46	26.24	26.60	-33	5,813	-0.57%
2019/09/10	30	23.16	0	0.00	22.90	30	5,691	0.53%
2019/09/09	30	23.26	5	23.41	23.35	25	5,616	0.45%
2019/09/06	3	23.37	1	23.70	23.20	2	5,552	0.04%
2019/09/05	3	23.60	2	24.30	23.50	1	5,488	0.02%
2019/09/04	5	24.10	0	0.00	24.20	5	5,345	0.09%
2019/09/03	21	24.55	37	24.66	24.40	-16	5,211	-0.31%
2019/09/02	21	24.15	7	24.03	23.95	14	4,909	0.29%
2019/08/30	1	23.30	7	23.90	23.15	-6	4,555	-0.13%
2019/08/29	5	23.79	1	23.80	23.70	4	4,420	0.09%
2019/08/28	2	23.55	8	23.52	23.55	-6	4,331	-0.14%
2019/08/27	5	23.10	0	0.00	23.20	5	4,238	0.12%
2019/08/22	1.1	22.67	0	0.00	22.50	1.1	4,120	0.03%
2019/08/13	0	0.00	1	21.65	21.60	-1	3,953	-0.03%
2019/08/12	1	21.35	0	0.00	21.80	1	3,959	0.03%
2019/08/06	1	21.40	25	20.91	21.80	-24	3,924	-0.61%
2019/08/05	0	0.00	28	21.90	21.90	-28	3,912	-0.72%
2019/08/02	51	22.09	55	22.02	22.05	-4	3,940	-0.10%
2019/08/01	15	22.35	4	22.30	22.55	11	3,984	0.28%
2019/07/31	0	0.00	3	21.80	22.30	-3	3,992	-0.08%
2019/07/30	4	22.49	25	22.50	22.25	-21	3,983	-0.53%
2019/07/29	0	0.00	5	23.40	23.40	-5	3,941	-0.13%
2019/07/25	2	23.80	0	0.00	23.65	2	3,956	0.05%
2019/07/24	102	23.99	78	23.87	24.25	24	3,865	0.62%	大買/
2019/07/23	36	22.99	2	23.25	22.95	34	3,774	0.90%
2019/07/15	0	0.00	1	23.20	23.15	-1	4,791	-0.02%
2019/07/12	2	23.95	0	0.00	23.45	2	4,794	0.04%
2019/07/11	2	23.30	1	23.30	23.20	1	4,648	0.02%
2019/07/09	3	22.97	0	0.00	22.85	3	4,746	0.06%
2019/07/08	1	23.50	0	0.00	23.35	1	4,700	0.02%
2019/07/05	1	23.20	0	0.00	23.00	1	4,630	0.02%
2019/07/04	0	0.00	1	23.00	23.05	-1	4,676	-0.02%
2019/07/03	2	22.55	13	22.65	22.90	-11	4,666	-0.24%
2019/07/02	2	21.95	0	0.00	21.75	2	4,575	0.04%
2019/07/01	0	0.00	1	21.30	21.40	-1	4,704	-0.02%
2019/06/25	0	0.00	3	21.10	20.85	-3	4,893	-0.06%
2019/06/24	3	21.30	0	0.00	21.20	3	4,932	0.06%
2019/06/17	48	20.90	0	0.00	20.80	48	5,879	0.82%
2019/06/14	0	0.00	1	21.15	20.90	-1	6,281	-0.02%
2019/06/12	0	0.00	24	21.45	21.30	-24	8,239	-0.29%
2019/06/11	10	21.25	0	0.00	21.00	10	8,317	0.12%
2019/06/10	0	0.00	29	20.63	21.00	-29	8,469	-0.34%
2019/06/05	1	20.50	1	20.60	20.40	0	8,808	0.00%
2019/05/31	1	20.95	8	21.00	20.85	-7	10,108	-0.07%
2019/05/27	0	0.00	1	20.00	20.00	-1	10,342	-0.01%
2019/05/24	1	20.30	0	0.00	20.00	1	10,419	0.01%
2019/05/23	0	0.00	1	20.65	19.90	-1	10,535	-0.01%
2019/05/21	0	0.00	1	20.75	20.75	-1	10,665	-0.01%
2019/05/15	0	0.00	1	21.25	21.45	-1	11,036	-0.01%
2019/05/14	1	20.80	0	0.00	21.05	1	11,076	0.01%
2019/05/10	1	22.10	0	0.00	21.50	1	11,146	0.01%
2019/05/09	1	21.90	0	0.00	21.70	1	11,106	0.01%
2019/05/07	0	0.00	34	22.60	22.90	-34	11,004	-0.31%
2019/05/06	1	22.30	0	0.00	22.10	1	10,964	0.01%
2019/05/02	0	0.00	1	23.00	23.10	-1	10,856	-0.01%
2019/04/30	15	23.25	20	23.04	23.25	-5	10,844	-0.05%
2019/04/29	1	22.90	1	22.75	22.65	0	10,834	0.00%
2019/04/26	20	23.52	0	0.00	23.45	20	10,683	0.19%
2019/04/25	25	25.29	2	25.50	25.30	23	10,454	0.22%
2019/04/24	7	26.08	9	26.86	25.85	-2	10,328	-0.02%
2019/04/23	0	0.00	4	24.55	25.15	-4	9,749	-0.04%
2019/04/22	0	0.00	24	24.62	24.60	-24	9,625	-0.25%
2019/04/19	0	0.00	3	24.10	24.10	-3	9,488	-0.03%
2019/04/17	1	23.75	1	23.75	23.60	0	9,701	0.00%
2019/04/16	4	23.99	4	23.91	23.85	0	9,671	0.00%
2019/04/12	0	0.00	18	23.24	23.15	-18	9,542	-0.19%
2019/04/11	0	0.00	9	23.71	23.35	-9	9,531	-0.09%
2019/04/10	1	23.40	3	23.25	23.95	-2	9,526	-0.02%
2019/04/09	3	23.67	10	23.75	23.30	-7	9,579	-0.07%
2019/04/08	10	23.84	0	0.00	23.70	10	9,531	0.10%
2019/04/03	47	24.48	4	24.48	24.35	43	9,454	0.45%
2019/04/02	4	24.00	1	24.10	24.10	3	9,268	0.03%
2019/04/01	2	23.85	6	24.05	23.85	-4	9,195	-0.04%
2019/03/27	1	23.85	0	0.00	23.70	1	9,009	0.01%
2019/03/26	4	23.60	1	23.60	23.55	3	9,030	0.03%
2019/03/25	1	23.20	0	0.00	23.70	1	8,942	0.01%
2019/03/22	1	23.50	2	23.50	23.10	-1	8,807	-0.01%
2019/03/21	6	23.94	39	23.99	24.00	-33	8,612	-0.38%
2019/03/20	1	24.85	1	24.45	24.55	0	8,364	0.00%
2019/03/19	11	24.23	16	24.47	24.70	-5	8,141	-0.06%
2019/03/18	15	24.00	27	24.12	24.75	-12	7,746	-0.15%
2019/03/15	22	23.10	42	23.08	23.25	-20	6,665	-0.30%
2019/03/14	2	21.10	0	0.00	21.15	2	5,864	0.03%
2019/03/13	20	21.30	69	21.59	21.30	-49	5,798	-0.85%
2019/03/12	12	20.91	4	20.88	21.00	8	5,685	0.14%
2019/03/11	17	20.25	0	0.00	20.25	17	5,692	0.30%
2019/03/08	42	21.03	6	21.04	20.85	36	5,653	0.64%
2019/03/07	92	22.59	119	22.89	21.20	-27	5,612	-0.48%	大賣/
2019/03/06	20	20.93	91	21.17	21.65	-71	4,922	-1.44%
2019/03/05	36	20.59	7	20.61	20.75	29	4,628	0.63%
2019/03/04	20	20.30	0	0.00	20.15	20	4,617	0.43%
2019/02/27	1	20.40	1	20.10	20.30	0	4,625	0.00%
2019/02/26	31	20.35	31	20.31	20.30	0	4,604	0.00%
2019/02/22	9	20.64	11	20.80	20.70	-2	4,533	-0.04%
2019/02/21	2	20.55	0	0.00	20.65	2	4,415	0.05%
2019/02/20	0	0.00	6	20.33	20.60	-6	4,389	-0.14%
2019/02/19	4	20.35	9	20.56	20.40	-5	4,310	-0.12%
2019/02/18	12	19.44	2	19.55	19.85	10	4,147	0.24%
2019/02/15	1	19.30	0	0.00	19.10	1	4,130	0.02%
2019/02/14	0	0.00	3	19.50	19.30	-3	4,159	-0.07%
2019/02/13	0	0.00	1	19.20	19.05	-1	4,085	-0.02%
2019/02/12	0	0.00	30	19.15	19.15	-30	4,062	-0.74%
2019/02/11	0	0.00	1	18.80	18.75	-1	4,007	-0.02%
2019/01/30	1	18.25	0	0.00	18.30	1	3,969	0.03%
2019/01/28	0	0.00	1	18.45	18.40	-1	4,007	-0.02%
2019/01/25	0	0.00	1	18.35	18.35	-1	4,066	-0.02%
2019/01/23	2	18.20	0	0.00	18.35	2	4,217	0.05%
2019/01/22	16	18.58	0	0.00	18.20	16	4,305	0.37%
2019/01/21	0	0.00	4	18.55	18.70	-4	4,434	-0.09%
2019/01/18	0	0.00	0.3	18.20	18.15	-0.3	4,621	-0.01%
2019/01/17	4	18.35	0	0.00	18.00	4	4,714	0.08%
2019/01/16	15	18.30	1	18.35	18.25	14	4,755	0.29%
2019/01/09	0	0.00	17	18.66	18.85	-17	4,820	-0.35%
2019/01/03	0	0.00	20	17.81	17.80	-20	5,137	-0.39%
2018/12/28	15	18.36	10	18.25	18.15	5	5,291	0.09%
2018/12/27	3	18.05	0	0.00	18.00	3	5,234	0.06%
2018/12/26	0	0.00	2	17.75	17.70	-2	5,199	-0.04%
2018/12/24	0	0.00	15	17.70	17.60	-15	5,264	-0.28%
2018/12/20	0	0.00	1	17.85	17.70	-1	5,493	-0.02%
2018/12/19	26	18.52	1	18.25	18.25	25	5,627	0.44%
2018/12/18	1	17.75	3	17.70	18.10	-2	5,672	-0.04%
2018/12/17	0	0.00	2	18.10	18.15	-2	5,727	-0.03%
2018/12/13	1	18.65	0	0.00	18.45	1	5,866	0.02%
2018/12/12	8	18.72	13	18.80	18.95	-5	5,877	-0.09%
2018/12/11	1	17.65	0	0.00	17.65	1	5,783	0.02%
2018/12/07	0	0.00	1.2	17.98	17.90	-1.2	6,060	-0.02%
2018/12/06	16	17.65	3	17.70	17.60	13	6,141	0.21%
2018/12/05	2	18.45	0	0.00	18.45	2	6,429	0.03%
2018/12/04	19	19.57	14	19.51	19.05	5	6,520	0.08%
2018/12/03	14	19.17	1	19.15	19.30	13	6,460	0.20%
2018/11/30	2	18.70	12	18.64	18.65	-10	6,410	-0.16%
2018/11/29	4	17.99	0	0.00	18.05	4	6,318	0.06%
2018/11/28	0	0.00	85	17.64	17.85	-85	6,290	-1.35%
2018/11/22	1	17.45	2	17.73	17.25	-1	6,360	-0.02%
2018/11/16	5	17.11	4	17.23	16.95	1	6,486	0.02%
2018/11/15	1	16.80	0	0.00	16.85	1	6,457	0.02%
2018/11/14	6	17.13	0	0.00	17.00	6	6,473	0.09%
2018/11/13	11	16.12	10	16.45	16.70	1	6,541	0.02%
2018/11/12	25	16.70	15	16.68	16.75	10	6,591	0.15%
2018/11/08	38	16.81	0	0.00	16.65	38	6,995	0.54%
2018/11/07	10	16.70	0	0.00	16.75	10	7,063	0.14%
2018/11/05	0	0.00	3	16.35	16.50	-3	7,416	-0.04%
2018/11/02	4	16.43	130	16.57	16.35	-126	7,498	-1.68%	大賣/鉅額交易
2018/11/01	40	16.51	63	16.37	16.40	-23	7,540	-0.31%
2018/10/31	3	15.47	2	15.50	15.70	1	7,598	0.01%
2018/10/30	4	14.90	30	14.82	14.95	-26	7,590	-0.34%
2018/10/29	74	15.05	1	15.35	15.35	73	7,595	0.96%
2018/10/26	75	15.02	130	15.34	15.60	-55	7,951	-0.69%	大賣/
2018/10/25	6	14.55	0	0.00	14.40	6	7,877	0.08%
2018/10/24	41	15.78	32	15.65	15.60	9	7,892	0.11%
2018/10/23	1	15.95	2	16.10	15.90	-1	8,105	-0.01%
2018/10/22	0	0.00	2	16.53	16.60	-2	8,737	-0.02%
2018/10/19	73	16.15	12	16.10	16.35	61	8,881	0.69%
2018/10/18	2	16.35	0	0.00	16.35	2	8,793	0.02%
2018/10/17	1	16.55	0.1	16.40	16.35	0.9	8,833	0.01%
2018/10/16	40	16.75	52	16.55	16.55	-12	9,085	-0.13%
2018/10/15	14	16.47	4	16.80	16.35	10	9,239	0.11%
2018/10/12	15	16.60	9	16.63	16.90	6	9,365	0.06%
2018/10/11	23	17.10	0	0.00	17.10	23	9,529	0.24%
2018/10/09	64	19.81	24	18.93	19.00	40	9,615	0.42%
2018/10/08	20	20.70	16	20.76	20.75	4	9,751	0.04%
2018/10/05	34	21.20	59	21.58	20.85	-25	10,078	-0.25%
2018/10/04	0	0.00	1	22.30	22.20	-1	10,193	-0.01%
2018/10/03	2	22.55	40.3	22.70	22.30	-38.3	10,566	-0.36%
2018/10/02	2	22.53	3	22.50	22.35	-1	10,690	-0.01%
2018/10/01	3	22.95	20	22.95	23.00	-17	10,939	-0.16%
2018/09/28	76	23.05	47	22.86	22.80	29	11,295	0.26%
2018/09/27	30	22.38	32	22.75	22.65	-2	11,474	-0.02%
2018/09/26	24	22.43	3	22.70	22.40	21	11,747	0.18%
2018/09/25	86	22.29	50	22.23	22.40	36	11,930	0.30%
2018/09/21	34	21.22	30	21.28	21.35	4	12,137	0.03%
2018/09/20	1	21.00	86	21.26	21.00	-85	12,721	-0.67%
2018/09/19	4	21.70	0	0.00	21.70	4	12,984	0.03%
2018/09/14	24	20.99	52	21.18	21.05	-28	14,785	-0.19%
2018/09/13	7	20.60	112	20.68	20.55	-105	16,738	-0.63%	大賣/鉅額交易
2018/09/12	72	20.62	70	20.40	20.40	2	17,880	0.01%
2018/09/11	74	20.90	70	21.19	21.25	4	18,847	0.02%
2018/09/10	62	20.48	1	20.85	20.85	61	19,986	0.31%
2018/09/07	41	22.23	1	21.90	21.90	40	20,432	0.20%
2018/09/06	69	23.15	11	23.20	22.95	58	20,458	0.28%
2018/09/05	79	23.00	11	23.00	22.95	68	20,773	0.33%
2018/09/04	10	22.45	0	0.00	22.60	10	20,969	0.05%
2018/09/03	21	22.54	0	0.00	22.25	21	21,380	0.10%
2018/08/31	4	22.85	4	22.99	22.90	0	21,938	0.00%
2018/08/30	40	23.05	0	0.00	22.85	40	22,077	0.18%
2018/08/29	20	22.73	0	0.00	22.85	20	22,219	0.09%
2018/08/28	2	23.08	6	22.89	22.70	-4	22,516	-0.02%
2018/08/27	1	22.45	11	22.57	22.50	-10	22,837	-0.04%
2018/08/23	7	22.20	1	22.20	22.05	6	24,241	0.02%
2018/08/22	0	0.00	20	22.05	22.05	-20	24,375	-0.08%
2018/08/21	21	22.20	2	22.05	22.20	19	24,402	0.08%
2018/08/20	3	22.05	0	0.00	22.00	3	24,419	0.01%
2018/08/17	4	22.38	30	22.25	22.25	-26	24,401	-0.11%
2018/08/16	43	22.35	41	22.25	22.35	2	24,380	0.01%
2018/08/15	8	22.04	15	22.40	21.75	-7	24,083	-0.03%
2018/08/14	34	22.57	17	22.76	22.55	17	23,947	0.07%
2018/08/13	46	22.72	2	23.30	22.40	44	23,859	0.18%
2018/08/10	28	24.86	43	25.34	24.50	-15	23,631	-0.06%
2018/08/09	10	24.63	8	24.79	24.50	2	23,490	0.01%
2018/08/08	6	25.28	3	25.40	25.10	3	23,518	0.01%
2018/08/07	19	25.57	2	25.35	25.20	17	23,422	0.07%
2018/08/06	0	0.00	22	26.22	26.30	-22	23,274	-0.09%
2018/08/03	16	26.10	52	26.27	26.10	-36	23,219	-0.16%
2018/08/02	161	26.63	76	27.00	26.00	85	23,130	0.37%	大買/
2018/08/01	12	26.21	2	26.25	26.40	10	22,657	0.04%
2018/07/31	3	26.40	4	26.33	26.50	-1	22,500	0.00%
2018/07/30	22	26.54	62	26.75	26.15	-40	22,424	-0.18%
2018/07/27	245	26.59	290	26.61	26.85	-45	22,151	-0.20%	大買/大賣/
2018/07/26	84	25.56	51	25.17	25.45	33	21,477	0.15%
2018/07/25	50	25.01	95	24.97	24.95	-45	21,285	-0.21%
2018/07/24	105	25.07	75	25.04	25.00	30	21,245	0.14%	大買/
2018/07/23	88	24.75	61	25.53	24.60	27	21,176	0.13%
2018/07/20	61	25.85	142	25.84	25.85	-81	20,869	-0.39%	大賣/
2018/07/19	104	26.97	19	27.35	27.10	85	20,670	0.41%	大買/
2018/07/18	46	26.53	18	26.80	26.50	28	20,395	0.14%
2018/07/17	10	27.04	54	27.43	26.65	-44	20,214	-0.22%
2018/07/16	122	27.51	87	27.84	27.50	35	20,095	0.17%	大買/
2018/07/13	48	27.52	16	27.57	27.40	32	19,820	0.16%
2018/07/12	4	27.04	1	27.05	26.85	3	19,498	0.02%
2018/07/11	31	27.42	78	26.81	27.00	-47	19,339	-0.24%
2018/07/10	67	26.94	9	26.79	27.00	58	18,959	0.31%
2018/07/09	9	27.09	126	26.74	27.20	-117	18,764	-0.62%	大賣/鉅額交易
2018/07/06	138	26.40	50	26.42	26.30	88	18,472	0.48%	大買/
2018/07/05	52	27.39	126	26.54	25.90	-74	18,151	-0.41%	大賣/
2018/07/04	50	27.61	2	27.73	27.60	48	17,948	0.27%
2018/07/03	36	28.12	10	29.00	27.70	26	17,621	0.15%
2018/07/02	3	28.53	13	29.12	28.45	-10	17,320	-0.06%
2018/06/29	59	28.62	78	29.88	29.40	-19	17,004	-0.11%
2018/06/28	47	28.90	6	28.48	28.75	41	16,361	0.25%
2018/06/27	7	30.60	7	29.90	29.80	0	16,090	0.00%
2018/06/26	39	29.55	29	29.61	29.80	10	15,756	0.06%
2018/06/25	24	32.03	97	31.83	30.85	-73	15,136	-0.48%
2018/06/22	204	34.15	184	34.86	33.25	20	14,312	0.14%	大買/大賣/
2018/06/21	98	32.55	172	33.05	33.40	-74	12,210	-0.61%	大賣/
2018/06/20	106	31.61	69	31.80	30.40	37	11,036	0.34%	大買/
2018/06/19	103	32.05	80	32.50	32.35	23	9,988	0.23%	大買/
2018/06/15	10	28.63	64.4	29.36	30.45	-54.4	8,619	-0.63%
2018/06/14	5	27.81	36	27.86	27.70	-31	8,117	-0.38%
2018/06/13	239	28.67	229	28.84	28.30	10	8,003	0.12%	大買/大賣/
2018/06/12	76	28.26	82	28.17	27.75	-6	7,649	-0.08%
2018/06/11	173	29.30	156.2	29.51	28.85	16.8	7,406	0.23%	大買/大賣/
2018/06/08	14	28.10	73.8	28.24	28.55	-59.8	7,046	-0.85%
2018/06/07	96	27.31	49	27.17	27.00	47	6,556	0.72%
2018/06/06	0	0.00	16	27.37	27.45	-16	6,469	-0.25%
2018/06/05	47	27.17	58.2	26.99	27.30	-11.2	6,305	-0.18%
2018/06/04	164	27.77	83	27.23	26.65	81	6,121	1.32%	大買/
2018/06/01	106	27.14	69	27.54	26.85	37	5,703	0.65%	大買/
2018/05/31	3	24.10	40	25.07	25.60	-37	4,897	-0.76%
2018/05/30	3	23.52	3	23.42	23.30	0	4,319	0.00%
2018/05/29	4	23.18	0	0.00	23.05	4	4,252	0.09%
2018/05/28	5	23.06	6	22.90	23.10	-1	4,333	-0.02%
2018/05/25	6	23.00	0	0.00	22.90	6	4,493	0.13%
2018/05/22	0	0.00	1	22.05	22.05	-1	4,458	-0.02%
2018/05/21	1	22.10	0	0.00	22.25	1	4,496	0.02%
2018/05/17	60	22.53	1	22.25	22.25	59	4,561	1.29%
2018/05/16	2	22.85	1	22.75	22.75	1	4,561	0.02%
2018/05/14	1	22.35	7	22.03	22.35	-6	4,538	-0.13%
2018/05/11	0	0.00	10	22.00	21.85	-10	4,560	-0.22%
2018/05/09	5	21.85	0	0.00	21.80	5	4,630	0.11%
2018/05/07	20	22.60	0	0.00	22.35	20	4,667	0.43%
2018/05/02	0	0.00	1	22.15	22.15	-1	4,755	-0.02%
2018/04/27	10	22.30	2	22.05	22.05	8	4,875	0.16%
2018/04/26	0	0.00	2	22.40	22.10	-2	4,977	-0.04%
2018/04/25	2	22.40	0	0.00	22.35	2	5,028	0.04%
2018/04/20	10	23.45	9	23.45	23.55	1	5,516	0.02%
2018/04/18	3	22.40	4	22.60	22.50	-1	5,700	-0.02%
2018/04/17	5	22.15	0	0.00	22.00	5	5,675	0.09%
2018/04/16	0.2	22.50	0	0.00	22.50	0.2	5,651	0.00%
2018/04/13	2	22.75	4	22.70	22.85	-2	5,658	-0.04%
2018/04/12	10	22.74	0	0.00	22.70	10	5,714	0.17%
2018/04/11	3	22.83	88	23.01	22.75	-85	5,807	-1.46%
2018/04/10	14	23.38	1	23.35	23.35	13	5,975	0.22%
2018/04/09	15	23.20	0.8	22.90	23.20	14.2	5,937	0.24%
2018/04/03	42	22.84	1	22.90	23.05	41	5,902	0.69%
2018/04/02	10	22.45	0	0.00	22.45	10	5,921	0.17%
2018/03/31	11	22.90	0	0.00	22.90	11	5,933	0.19%
2018/03/30	10	22.95	40	23.30	23.05	-30	6,017	-0.50%
2018/03/29	41	22.99	46	22.71	23.00	-5	5,981	-0.08%
2018/03/28	10	22.05	0	0.00	22.20	10	5,851	0.17%
2018/03/27	28	21.59	1	21.65	21.65	27	5,824	0.46%
2018/03/26	43	21.44	0	0.00	21.40	43	5,804	0.74%
2018/03/23	1	21.35	18	21.38	21.40	-17	5,789	-0.29%
2018/03/22	1	22.60	20	22.43	22.30	-19	5,800	-0.33%
2018/03/21	10	23.25	1	22.80	22.75	9	5,777	0.16%
2018/03/20	20	22.61	36	22.91	23.15	-16	5,721	-0.28%
2018/03/19	1	22.65	0	0.00	22.65	1	5,656	0.02%
2018/03/16	3	23.05	0	0.00	23.00	3	5,682	0.05%
2018/03/15	2	23.55	1	23.45	23.50	1	5,752	0.02%
2018/03/14	1	23.85	0	0.00	23.80	1	5,802	0.02%
2018/03/13	1	24.30	5	24.25	24.05	-4	5,946	-0.07%
2018/03/12	50	24.13	0	0.00	24.25	50	6,021	0.83%
2018/03/08	33	24.47	4	24.50	23.80	29	6,163	0.47%
2018/03/07	0	0.00	2	23.95	23.45	-2	6,081	-0.03%
2018/03/05	1	23.00	0	0.00	22.90	1	6,385	0.02%
2018/03/02	0	0.00	1	23.85	23.85	-1	6,628	-0.02%
2018/03/01	6	24.09	1	23.70	24.30	5	6,814	0.07%
2018/02/27	2	24.10	2	23.60	23.30	0	7,022	0.00%
2018/02/26	2	23.25	1	23.55	23.25	1	7,364	0.01%
2018/02/23	4	23.19	4	23.45	23.15	0	8,447	0.00%
2018/02/22	0	0.00	1	23.10	23.05	-1	8,718	-0.01%
2018/02/12	2	21.90	0	0.00	21.55	2	8,672	0.02%
2018/02/09	2	21.10	2	22.05	21.85	0	8,696	0.00%
2018/02/07	0	0.00	2	21.90	21.50	-2	8,779	-0.02%
2018/02/06	0	0.00	6	21.58	21.20	-6	8,748	-0.07%
2018/01/31	1	22.70	0	0.00	22.70	1	9,026	0.01%
2018/01/25	10	23.69	0	0.00	23.20	10	9,366	0.11%
2018/01/24	0	0.00	1	23.35	23.20	-1	9,370	-0.01%
2018/01/23	0	0.00	21	23.43	23.10	-21	9,438	-0.22%
2018/01/22	0	0.00	1	23.40	23.25	-1	9,375	-0.01%
2018/01/19	0	0.00	21	23.37	23.50	-21	9,315	-0.23%
2018/01/18	0	0.00	5	23.63	23.55	-5	9,269	-0.05%
2018/01/17	6	23.10	1	23.40	23.30	5	9,004	0.06%
2018/01/16	2	22.95	29.1	23.23	23.30	-27.1	8,980	-0.30%
2018/01/15	16	23.15	25	22.89	23.25	-9	8,829	-0.10%
2018/01/12	8	22.30	2	22.10	22.20	6	8,657	0.07%
2018/01/10	7	21.06	12	21.06	21.15	-5	8,606	-0.06%
2018/01/08	30	21.70	0	0.00	21.45	30	8,685	0.35%
2018/01/05	32	22.74	6	22.68	22.45	26	8,670	0.30%
2018/01/04	3	22.05	17	22.99	23.10	-14	8,692	-0.16%