台亞 (2340)-元大-竹南券商分點個股進出

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

台亞

(2340)

可現股當沖

股價
39.10
漲跌
▲1.30
漲幅
+3.44%
成交量
1,436張
產業
上市半導體類股
883人加入追蹤

立即追蹤
本地時間:14:30

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

台亞 (2340)籌碼相關－元大-竹南券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

元大-竹南券商分點個股進出
元大-竹南券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/29	1	38.50	0	0.00	39.10	1	1,731	0.06%
2024/04/19	0	0.00	20	37.00	37.40	-20	1,756	-1.14%
2024/04/17	0.8	39.00	0	0.00	39.20	0.8	1,725	0.05%
2024/04/16	1	38.60	0	0.00	38.35	1	1,708	0.06%
2024/04/15	1.6	40.00	2	40.58	39.80	-0.4	1,686	-0.03%
2024/04/12	1	41.40	0	0.00	41.40	1	1,656	0.06%
2024/04/11	0.4	40.20	0	0.00	40.15	0.4	1,556	0.03%
2024/04/10	0.5	40.45	0	0.00	40.80	0.5	1,560	0.03%
2024/04/08	0	0.00	1	39.40	39.30	-1	1,560	-0.06%
2024/04/02	3	39.80	6	39.70	39.80	-3	1,571	-0.19%
2024/03/26	3	39.65	0	0.00	39.40	3	1,555	0.19%
2024/03/19	0	0.00	2	39.10	39.10	-2	1,607	-0.12%
2024/03/18	1	39.05	0	0.00	39.70	1	1,625	0.06%
2024/03/15	1	39.10	0	0.00	39.00	1	1,621	0.06%
2024/03/14	1	39.70	0	0.00	39.65	1	1,587	0.06%
2024/03/13	1	40.28	0	0.00	40.05	1	1,577	0.07%
2024/03/12	5	40.95	0	0.00	41.15	5	1,559	0.32%
2024/03/08	5	40.90	1	41.05	41.60	4	1,574	0.25%
2024/03/07	7	41.08	0	0.00	41.00	7	1,568	0.45%
2024/03/06	0	0.00	0.2	42.40	42.10	-0.2	1,551	-0.02%
2024/03/05	10	42.61	6	43.43	43.50	4	1,578	0.25%
2024/03/04	0	41.05	10	41.10	40.80	-10	1,466	-0.68%
2024/02/29	2	41.18	0	0.00	42.00	2	1,466	0.14%
2024/02/27	2	42.15	0	0.00	42.05	2	1,483	0.13%
2024/02/23	2	42.95	0	0.00	42.50	2	1,572	0.13%
2024/02/22	5.1	43.06	0	0.00	43.10	5.1	1,584	0.32%
2024/02/21	5	43.80	0	0.00	43.80	5	1,574	0.32%
2024/02/20	1	43.85	0	0.00	43.75	1	1,580	0.06%
2024/02/19	2	45.05	0	0.00	44.50	2	1,581	0.13%
2024/02/16	0	0.00	1	44.35	44.50	-1	1,585	-0.06%
2024/02/15	1	42.55	0	0.00	43.10	1	1,596	0.06%
2024/02/05	0	0.00	10	42.57	42.60	-10	1,595	-0.63%
2024/02/01	0.5	43.25	0	0.00	43.10	0.5	1,645	0.03%
2024/01/31	1	43.70	0	0.00	43.55	1	1,653	0.06%
2024/01/29	0	44.10	0	0.00	44.05	0	1,666	0.00%
2024/01/24	0	45.00	0	0.00	44.95	0	1,747	0.00%
2024/01/22	0.5	44.80	0	0.00	44.65	0.5	1,844	0.03%
2024/01/19	2	44.18	2	44.35	44.45	0	1,885	0.00%
2024/01/17	1	44.00	0	0.00	44.00	1	1,943	0.05%
2024/01/16	0	45.00	0	0.00	44.75	0	1,946	0.00%
2024/01/15	0	45.40	0	0.00	45.55	0	1,969	0.00%
2024/01/12	2	45.30	0	0.00	45.05	2	2,003	0.10%
2024/01/10	0	45.00	0	0.00	44.95	0	2,103	0.00%
2024/01/09	0	45.15	0	0.00	44.80	0	2,202	0.00%
2024/01/03	1	45.75	0	0.00	45.60	1	2,506	0.04%
2023/12/29	0.1	47.10	0	0.00	47.10	0.1	2,622	0.00%
2023/12/28	0	47.00	0	0.00	46.70	0	2,645	0.00%
2023/12/27	0.6	47.05	0	0.00	46.95	0.6	2,673	0.02%
2023/12/19	6	46.09	0	0.00	46.20	6	2,838	0.21%
2023/12/18	2	47.30	0	0.00	47.00	2	2,862	0.07%
2023/12/15	3	48.02	2	48.20	48.15	1	2,913	0.03%
2023/12/14	3	47.50	0	0.00	47.65	3	2,976	0.10%
2023/12/13	1	47.95	0	0.00	46.90	1	2,981	0.03%
2023/12/12	1	47.90	0	0.00	47.55	1	3,024	0.03%
2023/12/11	0	48.10	1	48.30	47.90	-1	3,197	-0.03%
2023/12/08	1	48.10	0	0.00	47.85	1	3,413	0.03%
2023/12/07	1	47.86	0	0.00	47.80	1	3,479	0.03%
2023/12/06	0	48.80	0	0.00	48.20	0	3,529	0.00%
2023/12/05	2	48.40	0	0.00	48.40	2	3,561	0.06%
2023/12/04	2	49.90	0	0.00	49.65	2	3,588	0.06%
2023/12/01	0	49.40	5	50.20	49.40	-5	3,726	-0.13%
2023/11/30	1	49.90	13	49.93	49.90	-12	3,894	-0.31%
2023/11/27	1	49.15	5	48.75	48.20	-4	4,118	-0.10%
2023/11/24	2	48.85	2	48.30	48.35	0	4,190	0.00%
2023/11/21	0	0.00	5	47.00	46.90	-5	4,302	-0.12%
2023/11/20	0	0.00	5	46.65	46.50	-5	4,316	-0.12%
2023/11/17	0	0.00	6	46.08	46.10	-6	4,337	-0.14%
2023/11/15	1	45.75	0	0.00	45.60	1	4,382	0.02%
2023/11/14	0	0.00	1	45.40	45.70	-1	4,420	-0.02%
2023/11/10	12	44.82	0	0.00	44.60	12	4,533	0.26%
2023/11/09	10	46.08	0	0.00	45.80	10	4,575	0.22%
2023/11/08	5	46.90	0	0.00	46.95	5	4,633	0.11%
2023/11/07	0	0.00	10	47.00	46.90	-10	4,689	-0.21%
2023/11/03	8	46.86	0	0.00	46.75	8	4,847	0.17%
2023/11/02	4	46.84	6	47.00	46.90	-2	4,919	-0.04%
2023/11/01	2	45.53	0	0.00	45.70	2	4,993	0.04%
2023/10/31	13	45.01	0	0.00	44.80	13	5,042	0.26%
2023/10/30	7	46.94	0	0.00	46.90	7	5,120	0.14%
2023/10/27	4	47.69	17	47.44	47.25	-13	5,187	-0.25%
2023/10/26	2	48.35	1	48.85	48.10	1	5,322	0.02%
2023/10/24	5	49.00	10	48.93	49.40	-5	5,755	-0.09%
2023/10/23	0	0.00	1	49.15	48.50	-1	6,152	-0.02%
2023/10/20	3	47.17	2	47.60	47.45	1	6,321	0.02%
2023/10/19	6	47.96	0	0.00	48.40	6	6,424	0.09%
2023/10/18	3	48.22	0	0.00	48.20	3	6,550	0.05%
2023/10/17	1	49.50	17	49.71	49.30	-16	6,596	-0.24%
2023/10/16	4	48.60	0	0.00	48.30	4	6,794	0.06%
2023/10/13	5	50.00	1	50.80	49.80	4	7,357	0.05%
2023/10/12	12	50.44	21	50.00	50.40	-9	8,013	-0.11%
2023/10/11	5	49.58	1	50.00	49.20	4	8,379	0.05%
2023/10/06	6	48.85	3	49.78	49.10	3	8,543	0.04%
2023/10/05	0	0.00	4	49.10	48.90	-4	8,766	-0.05%
2023/10/04	1	46.95	2	46.65	47.30	-1	10,054	-0.01%
2023/10/03	0	0.00	6	48.22	47.70	-6	10,473	-0.06%
2023/09/27	0	0.00	1	47.10	47.05	-1	12,237	-0.01%
2023/09/26	15	47.70	0	0.00	47.30	15	12,442	0.12%
2023/09/25	2	48.10	2	48.85	48.60	0	12,575	0.00%
2023/09/22	1	47.55	2	47.10	47.80	-1	12,658	-0.01%
2023/09/21	4	47.26	23	47.58	47.15	-19	12,811	-0.15%
2023/09/20	1	47.55	1	47.35	47.30	0	13,091	0.00%
2023/09/19	16	49.65	16	48.50	48.30	0	13,853	0.00%
2023/09/18	12.4	50.57	0	0.00	50.00	12.4	14,751	0.08%
2023/09/15	1	50.60	0	0.00	50.40	1	15,108	0.01%
2023/09/14	5	51.18	11	51.42	51.40	-6	15,231	-0.04%
2023/09/13	8	49.96	5	50.23	49.60	3	15,111	0.02%
2023/09/12	2	49.40	2	49.95	50.00	0	14,922	0.00%
2023/09/11	3	48.70	0	0.00	48.90	3	14,856	0.02%
2023/09/08	9	49.09	6	49.45	49.10	3	14,827	0.02%
2023/09/07	16	50.07	0	0.00	49.45	16	14,814	0.11%
2023/09/06	18	50.93	3	50.40	50.50	15	14,803	0.10%
2023/09/05	4	49.88	16	50.78	51.00	-12	14,632	-0.08%
2023/09/04	1	49.50	0	0.00	48.10	1	14,442	0.01%
2023/09/01	12	51.14	11	50.28	50.20	1	14,339	0.01%
2023/08/31	0	0.00	9	48.55	49.05	-9	14,215	-0.06%
2023/08/30	4	49.58	2	49.60	49.20	2	14,254	0.01%
2023/08/29	3	49.45	2	48.98	49.60	1	14,161	0.01%
2023/08/24	5	48.84	10	48.73	48.25	-5	13,895	-0.04%
2023/08/23	0	0.00	5	48.36	48.40	-5	13,859	-0.04%
2023/08/22	2	47.65	0	0.00	47.60	2	13,827	0.01%
2023/08/18	14	48.89	14	48.33	48.10	0	13,768	0.00%
2023/08/17	6	49.30	7	49.38	49.35	-1	13,716	-0.01%
2023/08/16	6	47.95	0	0.00	48.65	6	13,666	0.04%
2023/08/15	3	48.43	1	49.60	49.50	2	13,569	0.01%
2023/08/14	4	47.71	11	47.43	47.60	-7	13,488	-0.05%
2023/08/11	0	0.00	1	48.75	48.70	-1	13,417	-0.01%
2023/08/10	11	49.25	0	0.00	49.10	11	13,362	0.08%
2023/08/09	5	50.68	6	50.98	51.30	-1	13,247	-0.01%
2023/08/08	1	51.20	3	51.33	51.20	-2	13,188	-0.02%
2023/08/07	1	50.80	7	51.00	50.60	-6	13,114	-0.05%
2023/08/04	14	51.13	0	0.00	51.30	14	13,008	0.11%
2023/08/02	1	51.70	0	0.00	52.00	1	12,926	0.01%
2023/07/31	1.1	53.90	2	54.10	53.90	-0.9	12,688	-0.01%
2023/07/28	0	0.00	0.1	53.10	53.20	-0.1	12,507	0.00%
2023/07/27	3	53.80	3	53.47	53.00	0	12,373	0.00%
2023/07/26	38	55.14	28	56.14	54.70	10	12,012	0.08%
2023/07/25	2	54.55	6	54.87	54.20	-4	11,587	-0.03%
2023/07/24	2	53.70	0	0.00	53.50	2	11,384	0.02%
2023/07/21	2	52.85	7	52.79	53.10	-5	11,262	-0.04%
2023/07/20	12	53.05	1	53.60	53.50	11	11,164	0.10%
2023/07/19	21	54.58	25	54.21	53.20	-4	11,038	-0.04%
2023/07/18	26	55.40	12	53.88	53.30	14	10,768	0.13%
2023/07/17	10	55.92	35	56.49	57.30	-25	10,186	-0.25%
2023/07/14	31	52.49	5	53.24	53.70	26	9,505	0.27%
2023/07/13	3	51.77	0	0.00	51.00	3	9,074	0.03%
2023/07/12	4.4	50.86	7	50.73	50.60	-2.6	8,779	-0.03%
2023/07/11	31.2	53.21	22	53.25	51.50	9.2	8,502	0.11%
2023/07/10	5	48.44	14	51.50	52.10	-9	7,151	-0.13%
2023/07/07	16.1	48.33	1	49.45	47.45	15.1	6,714	0.22%
2023/07/06	14	48.83	24	48.58	50.00	-10	6,010	-0.17%
2023/07/05	18	46.09	15	45.87	45.50	3	5,113	0.06%
2023/07/04	6	44.39	0	0.00	45.40	6	4,913	0.12%
2023/07/03	2.1	44.92	3	44.42	44.45	-0.9	4,714	-0.02%
2023/06/30	5	43.86	4	43.83	44.25	1	4,562	0.02%
2023/06/29	5.1	44.00	3	43.37	43.35	2.1	4,455	0.05%
2023/06/28	7	45.33	8	44.80	43.65	-1	4,366	-0.02%
2023/06/27	46	45.81	26	44.95	44.80	20	4,307	0.46%
2023/06/26	15	46.14	14	48.33	48.70	1	3,701	0.03%
2023/06/21	2	43.10	3.2	43.32	44.30	-1.2	2,798	-0.04%
2023/06/20	2	40.00	27	39.90	40.30	-25	2,432	-1.03%
2023/06/19	0	0.00	15	38.65	38.80	-15	2,247	-0.67%
2023/06/16	11	37.28	0	0.00	37.45	11	2,185	0.50%
2023/06/15	1	37.85	1	37.80	37.85	0	2,158	0.00%
2023/06/13	15	37.77	0	0.00	37.75	15	2,123	0.71%
2023/06/12	0	0.00	10	38.15	38.25	-10	2,097	-0.48%
2023/06/09	0	0.00	1	37.10	37.50	-1	2,049	-0.05%
2023/06/08	12	37.13	0	0.00	37.00	12	2,061	0.58%
2023/06/06	0	0.00	0.1	37.85	38.25	-0.1	2,072	0.00%
2023/06/02	1	36.90	0	0.00	36.70	1	2,001	0.05%
2023/05/31	0	0.00	2	36.45	36.85	-2	2,079	-0.10%
2023/05/30	0	0.00	1	36.30	36.35	-1	2,197	-0.05%
2023/05/29	0	0.00	11	36.16	36.30	-11	2,223	-0.49%
2023/05/22	11	35.80	0	0.00	35.95	11	2,408	0.46%
2023/05/18	2	35.55	0	0.00	35.60	2	2,423	0.08%
2023/05/17	2	36.00	1	35.45	35.45	1	2,423	0.04%
2023/04/27	1	34.80	0	0.00	34.75	1	2,652	0.04%
2023/04/21	0	0.00	1	36.20	36.15	-1	2,575	-0.04%
2023/04/20	2	37.23	0	0.00	37.00	2	2,548	0.08%
2023/04/17	0	0.00	2	38.15	38.15	-2	2,508	-0.08%
2023/04/14	0	0.00	1	38.60	38.45	-1	2,479	-0.04%
2023/04/13	3	38.45	0	0.00	38.40	3	2,464	0.12%
2023/04/10	1	38.75	0	0.00	38.75	1	2,438	0.04%
2023/04/06	1	39.00	0	0.00	39.55	1	2,410	0.04%
2023/03/29	0	0.00	1	39.00	38.60	-1	2,351	-0.04%
2023/03/28	19	40.65	12	41.09	39.70	7	2,267	0.31%
2023/03/27	3	41.10	2	41.20	41.50	1	2,000	0.05%
2023/03/24	23	38.96	31	38.91	38.95	-8	1,781	-0.45%
2023/03/22	1	37.65	0	0.00	37.60	1	1,713	0.06%
2023/03/15	1	37.20	1	37.50	37.00	0	1,797	0.00%
2023/03/14	0	37.10	1	37.05	37.00	-1	1,868	-0.05%
2023/03/13	0	37.43	1	37.15	37.30	-1	1,963	-0.05%
2023/03/10	0	0.00	2	37.75	37.40	-2	1,995	-0.10%
2023/03/09	0	0.00	0.4	38.30	38.15	-0.4	2,020	-0.02%
2023/03/08	2	38.45	0	0.00	38.45	2	2,027	0.10%
2023/03/06	0	0.00	1	37.60	37.55	-1	2,009	-0.05%
2023/03/02	6	38.40	6.1	38.19	38.45	-0.1	2,013	0.00%
2023/03/01	0	38.00	0.3	37.55	37.90	-0.3	2,128	-0.01%
2023/02/24	3	37.50	0	0.00	37.60	3	2,191	0.14%
2023/02/21	1	38.45	0	0.00	38.45	1	2,324	0.04%
2023/02/20	2.3	38.74	0	0.00	39.00	2.3	2,431	0.09%
2023/02/16	3	37.05	0	0.00	37.60	3	2,620	0.11%
2023/02/14	1	36.80	3	37.38	37.05	-2	2,649	-0.08%
2023/02/13	4	36.29	0	0.00	36.50	4	2,674	0.15%
2023/02/10	11	36.39	1	36.85	36.30	10	2,691	0.37%
2023/02/09	1	37.55	3	37.58	37.25	-2	2,688	-0.07%
2023/02/08	2	37.20	0	0.00	37.55	2	2,710	0.07%
2023/02/07	0	0.00	1	37.35	37.20	-1	2,720	-0.04%
2023/02/06	1	37.05	0	0.00	37.10	1	2,716	0.04%
2023/02/03	12	38.05	0	0.00	37.95	12	2,713	0.44%
2023/02/02	0	0.00	1	38.30	38.35	-1	2,707	-0.04%
2023/01/09	1	34.90	1	35.10	35.10	0	2,749	0.00%
2022/12/26	2	35.00	2	35.00	34.90	0	2,914	0.00%
2022/12/08	1	36.45	0	0.00	36.50	1	3,232	0.03%
2022/12/05	0	0.00	3	39.75	39.40	-3	3,330	-0.09%
2022/12/01	1	37.50	2	37.65	37.75	-1	3,249	-0.03%
2022/11/28	0	0.00	1	36.80	36.75	-1	3,316	-0.03%
2022/11/25	1	36.40	0	0.00	36.65	1	3,316	0.03%
2022/11/24	3	36.75	0	0.00	36.65	3	3,290	0.09%
2022/11/23	3	37.45	0	0.00	36.60	3	3,246	0.09%
2022/11/22	1	38.65	4	38.00	38.70	-3	3,034	-0.10%
2022/11/21	4	37.65	0	0.00	37.60	4	2,956	0.14%
2022/11/18	10	38.08	2	39.00	38.10	8	2,923	0.27%
2022/11/17	0	0.00	2	37.15	37.75	-2	2,822	-0.07%
2022/11/16	2	37.85	0	0.00	37.40	2	2,798	0.07%
2022/11/11	0	0.00	2	34.65	34.05	-2	2,554	-0.08%
2022/11/04	2	33.50	0	0.00	33.40	2	2,673	0.07%
2022/10/25	0	0.00	32	30.73	30.75	-32	2,887	-1.11%
2022/10/21	0	0.00	2	31.75	31.40	-2	2,936	-0.07%
2022/10/19	0	0.00	3	32.25	32.25	-3	2,972	-0.10%
2022/09/23	3	35.93	2	36.55	36.00	1	4,334	0.02%
2022/09/16	1	37.20	0	0.00	37.05	1	5,434	0.02%
2022/09/14	1	36.60	0	0.00	37.30	1	5,910	0.02%
2022/09/13	1	37.70	0	0.00	37.50	1	6,074	0.02%
2022/09/12	0	0.00	5	39.00	38.40	-5	6,270	-0.08%
2022/09/08	5	35.85	3	36.30	36.40	2	6,348	0.03%
2022/09/07	2	35.73	2	35.83	35.60	0	6,623	0.00%
2022/09/06	1	37.15	3	36.27	36.20	-2	6,747	-0.03%
2022/09/05	5	37.69	1	38.45	37.15	4	6,876	0.06%
2022/09/02	5	38.35	0	0.00	38.50	5	7,001	0.07%
2022/08/30	3	38.80	2	39.05	39.10	1	7,886	0.01%
2022/08/25	0	0.00	1	40.00	39.80	-1	9,188	-0.01%
2022/08/24	5	39.53	1	39.45	39.40	4	10,137	0.04%
2022/08/22	2	40.10	0	0.00	40.10	2	11,237	0.02%
2022/08/19	0	0.00	1	42.20	41.60	-1	11,193	-0.01%
2022/08/18	0	0.00	2	41.15	41.35	-2	11,158	-0.02%
2022/08/17	3	40.97	4	41.20	41.60	-1	11,152	-0.01%
2022/08/16	4	40.80	4	40.95	40.70	0	11,130	0.00%
2022/08/15	1	41.60	0	0.00	40.80	1	11,143	0.01%
2022/08/11	0	0.00	2	39.78	39.70	-2	11,140	-0.02%
2022/08/10	5	39.27	0	0.00	38.90	5	11,184	0.04%
2022/08/08	0	0.00	30	40.40	40.05	-30	11,223	-0.27%
2022/08/05	4	39.80	24	39.87	39.85	-20	11,343	-0.18%
2022/08/04	0.1	39.10	0	0.00	39.10	0.1	11,348	0.00%
2022/08/02	52	39.56	1	39.25	39.20	51	11,308	0.45%
2022/08/01	4	40.80	1	41.00	40.70	3	11,288	0.03%
2022/07/29	1	41.00	0	0.00	41.15	1	11,289	0.01%
2022/07/28	0	0.00	4	40.63	40.30	-4	11,278	-0.04%
2022/07/26	1	41.10	1	42.30	41.10	0	11,223	0.00%
2022/07/25	1	41.80	0	0.00	41.80	1	11,202	0.01%
2022/07/22	3	42.85	6	42.55	42.40	-3	11,193	-0.03%
2022/07/20	1	44.35	3	44.52	44.40	-2	11,102	-0.02%
2022/07/19	1	43.70	2	43.60	43.80	-1	11,091	-0.01%
2022/07/18	0	0.00	1	42.55	43.25	-1	11,075	-0.01%
2022/07/15	10	41.92	7	41.89	41.85	3	11,042	0.03%
2022/07/14	1	41.20	3	41.28	41.65	-2	11,009	-0.02%
2022/07/13	1	41.30	3	41.30	40.80	-2	11,000	-0.02%
2022/07/08	0	0.00	20	40.95	40.85	-20	10,944	-0.18%
2022/07/07	1	38.05	2	38.83	40.05	-1	10,860	-0.01%
2022/07/06	2	39.45	1	39.75	39.05	1	10,826	0.01%
2022/07/05	26	39.46	22	41.12	40.20	4	10,868	0.04%
2022/07/04	21	38.90	0	0.00	38.85	21	10,705	0.20%
2022/07/01	1	43.30	197	41.05	39.90	-196	10,667	-1.84%	大賣/鉅額交易
2022/06/30	5	43.37	1	43.25	42.70	4	10,524	0.04%
2022/06/29	4	46.58	0	0.00	46.15	4	10,373	0.04%
2022/06/28	4	48.38	4	47.95	47.10	0	10,326	0.00%
2022/06/27	8	48.81	6	48.93	48.65	2	10,273	0.02%
2022/06/24	7	49.79	6.2	49.59	48.80	0.9	10,231	0.01%
2022/06/23	7	47.53	5	47.12	48.50	2	9,794	0.02%
2022/06/22	6.1	47.25	6	46.66	46.75	0.1	9,687	0.00%
2022/06/21	0	0.00	1	47.50	48.60	-1	9,599	-0.01%
2022/06/20	15.1	47.56	17	46.84	45.80	-2	9,709	-0.02%
2022/06/17	2	45.95	2	46.08	46.80	0	9,488	0.00%
2022/06/16	4	48.38	22	48.49	47.15	-18	9,363	-0.19%
2022/06/15	21	47.05	4	47.14	47.35	17	9,158	0.19%
2022/06/14	2	47.68	0	0.00	48.40	2	9,169	0.02%
2022/06/13	43	48.75	2	49.28	48.10	41	9,114	0.45%
2022/06/10	10	50.60	5	50.05	50.60	5	9,056	0.06%
2022/06/09	14	50.56	41	50.51	50.50	-27	8,894	-0.30%
2022/06/08	1	49.10	1	48.80	48.70	0	8,469	0.00%
2022/06/07	52	49.14	3	49.08	48.80	49	8,479	0.58%
2022/06/06	18	50.49	16	50.89	50.00	2	8,288	0.02%
2022/06/02	15	51.30	52	51.42	50.60	-37	8,129	-0.46%
2022/06/01	79	50.20	49	50.26	50.00	30	7,600	0.39%
2022/05/31	19	48.60	19	48.23	50.30	0	6,714	0.00%
2022/05/30	2	45.80	24	45.29	45.80	-22	5,834	-0.38%
2022/05/27	0	0.00	5	43.51	43.65	-5	5,739	-0.09%
2022/05/26	5	43.20	5	43.45	43.00	0	5,817	0.00%
2022/05/25	4	42.70	4	43.15	43.20	0	5,965	0.00%
2022/05/24	4	43.69	23	42.74	42.45	-19	6,230	-0.30%
2022/05/23	22	43.57	2	44.15	43.55	20	6,396	0.31%
2022/05/20	2	43.90	2	44.23	44.05	0	6,548	0.00%
2022/05/19	2	42.93	3	42.62	43.55	-1	6,553	-0.02%
2022/05/18	3	43.30	3	43.62	43.50	0	6,682	0.00%
2022/05/17	1	42.50	0	0.00	43.10	1	6,691	0.01%
2022/05/16	4	41.88	2	41.50	41.90	2	6,777	0.03%
2022/05/13	24	41.78	31	42.15	41.95	-7	6,828	-0.10%
2022/05/12	1	40.85	1	41.05	39.65	0	6,808	0.00%
2022/05/11	12	40.86	0	0.00	40.85	12	6,905	0.17%
2022/05/10	1	40.00	1	40.25	41.50	0	7,104	0.00%
2022/05/06	20	41.25	20	41.79	42.25	0	7,460	0.00%
2022/05/05	1	42.85	1	43.05	42.65	0	7,665	0.00%
2022/04/28	2	42.13	6	42.03	42.20	-4	8,432	-0.05%
2022/04/27	1	40.45	1	40.75	41.85	0	8,699	0.00%
2022/04/26	1	42.45	11	42.61	42.25	-10	8,838	-0.11%
2022/04/25	0	0.00	173	42.18	42.10	-173	9,042	-1.91%	大賣/鉅額交易
2022/04/22	0	0.00	10	44.55	43.55	-10	9,409	-0.11%
2022/04/21	20	45.55	0	0.00	45.45	20	9,586	0.21%
2022/04/20	0	46.30	21	46.40	46.35	-21	9,805	-0.21%
2022/04/19	2	45.90	2	46.08	45.50	0	10,088	0.00%
2022/04/15	0	0.00	1	45.75	45.50	-1	10,885	-0.01%
2022/04/14	1	47.10	1	47.25	47.00	0	11,347	0.00%
2022/04/13	2	46.50	3	46.85	47.05	-1	11,752	-0.01%
2022/04/12	14	45.81	13	45.60	45.75	1	12,277	0.01%
2022/04/11	10	46.47	8	45.88	45.75	2	13,037	0.02%
2022/04/08	4	48.41	0	0.00	48.00	4	13,488	0.03%
2022/04/07	1	48.75	0.9	50.25	48.15	0.2	14,407	0.00%
2022/04/06	3	49.57	0	0.00	49.65	3	15,531	0.02%
2022/04/01	20	50.40	0	0.00	50.40	20	16,793	0.12%
2022/03/31	4	51.53	1	51.80	51.30	3	19,660	0.02%
2022/03/30	5	52.68	4	52.40	52.00	1	20,665	0.00%
2022/03/29	2	53.10	0	0.00	53.00	2	21,925	0.01%
2022/03/25	5	52.50	20	51.90	52.40	-15	22,363	-0.07%
2022/03/24	20	50.80	1	50.60	51.10	19	22,424	0.08%
2022/03/23	37	52.17	33	53.27	52.40	4	22,703	0.02%
2022/03/21	0	0.00	1	51.70	51.10	-1	24,027	0.00%
2022/03/18	0	0.00	2	51.20	51.60	-2	25,459	-0.01%
2022/03/17	1	50.20	40	49.74	50.50	-39	26,729	-0.15%
2022/03/16	30	48.00	141	48.81	48.35	-111	26,812	-0.41%	大賣/鉅額交易
2022/03/11	0	0.00	1	49.20	49.60	-1	27,802	0.00%
2022/03/10	4	50.40	0	0.00	50.50	4	28,360	0.01%
2022/03/09	1	49.85	0	0.00	49.60	1	28,893	0.00%
2022/03/08	2	49.10	2	49.35	49.10	0	30,203	0.00%
2022/03/07	0	0.00	3	50.17	50.40	-3	30,733	-0.01%
2022/03/04	4	52.80	0	0.00	52.40	4	31,520	0.01%
2022/03/02	0	0.00	2	53.70	53.70	-2	33,938	-0.01%
2022/02/24	55	54.17	2	53.30	52.60	53	40,766	0.13%
2022/02/23	1	56.70	0	0.00	56.60	1	42,878	0.00%
2022/02/22	20	54.00	20	54.70	54.80	0	43,918	0.00%
2022/02/21	31	56.30	0	0.00	56.40	31	45,811	0.07%
2022/02/18	33	56.14	30	57.33	57.20	3	46,154	0.01%
2022/02/17	12	57.46	0	0.00	57.50	12	46,513	0.03%
2022/02/16	3	58.37	10	58.40	58.00	-7	47,318	-0.01%
2022/02/15	6	57.58	8	57.50	57.30	-2	47,641	0.00%
2022/02/14	13	57.46	1	57.90	57.20	12	47,884	0.03%
2022/02/10	24	60.13	1	60.10	59.80	23	48,477	0.05%
2022/02/09	1	60.80	0	0.00	60.80	1	48,567	0.00%
2022/02/08	1	59.50	1	60.00	59.70	0	48,745	0.00%
2022/02/07	0	0.00	5	57.64	60.00	-5	49,269	-0.01%
2022/01/25	4	60.03	2	59.00	58.70	2	50,911	0.00%
2022/01/24	1	60.90	7.5	60.17	61.00	-6.5	51,498	-0.01%
2022/01/21	31	60.72	15	60.90	59.80	16	52,429	0.03%
2022/01/20	39	61.79	18	62.09	62.00	21	53,055	0.04%
2022/01/19	6	61.53	6	61.12	61.00	0	53,683	0.00%
2022/01/18	10	61.80	0	0.00	61.60	10	54,666	0.02%
2022/01/17	68	63.43	68	63.84	63.20	0	55,207	0.00%
2022/01/14	6	61.20	5	61.62	61.40	1	55,154	0.00%
2022/01/13	1	62.50	112	61.75	61.60	-111	55,372	-0.20%	大賣/鉅額交易
2022/01/12	14	63.97	16	63.08	62.80	-2	55,322	0.00%
2022/01/11	7	63.17	5	63.66	63.40	2	55,071	0.00%
2022/01/10	26	66.39	29	65.99	66.50	-3	54,632	-0.01%
2022/01/07	24	67.22	21	66.40	65.50	3	54,392	0.01%
2022/01/06	21	68.62	13	68.59	69.00	8	53,960	0.01%
2022/01/05	12	69.38	3.3	69.60	68.50	8.7	53,581	0.02%
2022/01/04	20	72.56	15	71.69	70.30	5	53,064	0.01%
2022/01/03	5	71.00	3	71.53	70.50	2	52,246	0.00%
2021/12/30	140	71.35	153	72.12	71.10	-13	51,688	-0.03%	大買/大賣/
2021/12/29	167	77.46	91	78.10	74.60	76	50,773	0.15%	大買/
2021/12/28	136	78.19	75	78.73	78.80	61	49,592	0.12%	大買/
2021/12/27	248	77.10	152	77.14	79.40	96	48,366	0.20%	大買/大賣/
2021/12/24	12	70.98	25.7	72.66	73.20	-13.7	45,544	-0.03%
2021/12/23	11	65.86	66.1	66.48	66.60	-55.1	44,612	-0.12%
2021/12/22	14.1	61.31	12.1	61.55	60.60	2	43,443	0.00%
2021/12/21	11.1	60.30	1.3	60.58	60.70	9.8	43,194	0.02%
2021/12/20	29	59.96	1.1	59.98	59.50	27.9	43,139	0.06%
2021/12/17	10	60.45	19	60.49	59.90	-9	43,014	-0.02%
2021/12/16	46.1	60.54	13	61.21	60.80	33.1	42,667	0.08%
2021/12/15	31	60.55	28	60.97	60.20	3	42,222	0.01%
2021/12/14	67	61.91	27	61.31	58.80	40	41,165	0.10%
2021/12/13	62	60.91	62.4	61.93	65.10	-0.4	39,739	0.00%
2021/12/10	7	58.73	2	58.35	59.20	5	38,546	0.01%
2021/12/09	4	58.33	8	58.14	58.40	-4	38,445	-0.01%
2021/12/08	13	58.36	2	57.45	57.80	11	38,359	0.03%
2021/12/07	97	59.24	9	57.78	57.30	88	38,225	0.23%
2021/12/06	9	60.28	22	59.96	60.10	-13	38,178	-0.03%
2021/12/03	22.1	59.70	20	59.89	58.80	2.1	38,406	0.01%
2021/12/02	47	60.76	41	59.76	58.90	6	38,061	0.02%
2021/12/01	19.3	58.99	73	59.35	59.30	-53.7	37,228	-0.14%
2021/11/30	89	59.33	24	59.37	58.40	65	36,781	0.18%
2021/11/29	62	57.36	64	58.03	58.10	-2	36,132	-0.01%
2021/11/26	47	57.11	83	58.10	56.20	-36	35,381	-0.10%
2021/11/25	56	61.12	46	61.20	59.80	10	34,391	0.03%
2021/11/24	83	60.03	79	59.83	59.90	4	33,367	0.01%
2021/11/23	106	60.41	58	62.11	58.00	48	31,285	0.15%	大買/
2021/11/22	56	58.72	56	59.07	60.20	0	27,831	0.00%
2021/11/19	7.2	52.56	11	54.63	55.90	-3.9	25,730	-0.01%
2021/11/18	71	51.85	95	51.66	50.90	-24	24,571	-0.10%
2021/11/17	11	46.78	11	47.97	48.95	0	22,569	0.00%
2021/11/16	20.3	44.06	16	43.74	44.50	4.3	22,202	0.02%
2021/11/15	21	44.63	12	44.52	45.00	9	21,760	0.04%
2021/11/12	9	42.91	17	42.83	42.50	-8	20,994	-0.04%
2021/11/11	39	42.43	4	42.68	41.90	35	20,704	0.17%
2021/11/10	20	42.35	7	42.34	42.30	13	20,562	0.06%
2021/11/09	16	43.61	15	43.94	43.05	1	20,345	0.00%
2021/11/08	18	43.62	11	43.66	43.30	7	19,935	0.04%
2021/11/05	5	42.96	5	43.62	44.25	0	19,840	0.00%
2021/11/04	40	44.96	41	45.15	44.05	-1	19,551	-0.01%
2021/11/03	12	44.24	15	44.46	44.05	-3	19,115	-0.02%
2021/11/02	43	47.89	69	46.93	46.00	-26	18,691	-0.14%
2021/11/01	7	45.34	28.1	46.14	47.15	-21.1	17,461	-0.12%
2021/10/29	13	43.24	51.7	42.48	42.90	-38.7	17,005	-0.23%
2021/10/28	17	42.22	42	42.11	43.30	-25	16,930	-0.15%
2021/10/27	6	40.23	9	40.35	41.50	-3	16,440	-0.02%
2021/10/26	17	39.61	19.7	38.98	39.35	-2.7	15,907	-0.02%
2021/10/25	114	37.11	60	36.82	37.20	54	15,100	0.36%	大買/
2021/10/22	52	34.42	10	34.78	35.00	42	14,817	0.28%
2021/10/21	4	33.98	1	34.00	34.35	3	15,629	0.02%
2021/10/20	0	0.00	10	33.00	33.15	-10	16,319	-0.06%
2021/10/18	0	0.00	2	31.60	31.60	-2	17,486	-0.01%
2021/10/15	2	31.40	0	0.00	31.70	2	17,672	0.01%
2021/10/13	1	29.95	0	0.00	29.75	1	18,245	0.01%
2021/10/06	11	31.29	0	0.00	30.85	11	19,944	0.06%
2021/10/01	1	31.00	0	0.00	31.00	1	21,362	0.00%
2021/09/29	3	32.93	3	33.05	32.70	0	21,726	0.00%
2021/09/28	2	34.80	1	34.50	34.40	1	22,125	0.00%
2021/09/27	1	34.65	0	0.00	35.15	1	22,318	0.00%
2021/09/22	0	0.00	3	32.90	33.80	-3	22,122	-0.01%
2021/09/17	2	34.15	0	0.00	34.15	2	22,064	0.01%
2021/09/16	1	34.20	14	34.05	34.05	-13	22,044	-0.06%
2021/09/15	14	34.55	0	0.00	34.60	14	22,044	0.06%
2021/09/13	2	35.40	2	35.65	35.00	0	21,963	0.00%
2021/09/10	14	35.46	11	35.15	35.05	3	21,796	0.01%
2021/09/09	3	34.90	2	34.80	35.10	1	21,640	0.00%
2021/09/08	4	35.74	10	35.96	35.80	-6	21,064	-0.03%
2021/09/07	1	34.00	2	35.08	34.50	-1	20,233	0.00%
2021/09/06	5	35.90	11	35.47	35.70	-6	19,932	-0.03%
2021/09/03	1	35.75	4	35.28	34.60	-3	19,723	-0.02%
2021/09/02	13	34.16	6	35.00	35.05	7	19,553	0.04%
2021/09/01	9	36.06	5	35.17	35.05	4	19,291	0.02%
2021/08/31	0	0.00	10	34.27	34.90	-10	18,676	-0.05%
2021/08/30	5	34.99	2	34.40	34.95	3	18,520	0.02%
2021/08/27	0	0.00	11	33.81	34.20	-11	18,296	-0.06%
2021/08/26	3	33.55	4	33.35	33.95	-1	18,220	-0.01%
2021/08/25	6	33.46	2	33.55	33.30	4	18,089	0.02%
2021/08/24	0	0.00	2	32.10	32.10	-2	17,832	-0.01%
2021/08/20	0	0.00	20	31.00	30.80	-20	18,063	-0.11%
2021/08/19	40	31.15	20	31.30	30.60	20	18,015	0.11%
2021/08/18	10	30.45	10	30.80	31.45	0	17,955	0.00%
2021/08/17	0.1	30.65	0	0.00	30.20	0.1	17,881	0.00%
2021/08/16	0	0.00	0.1	31.65	31.50	-0.1	17,755	0.00%
2021/08/13	0.1	31.00	0	0.00	30.90	0.1	17,571	0.00%
2021/08/12	1	32.35	0.2	32.27	32.25	0.9	17,435	0.00%
2021/08/11	1.1	31.53	0	0.00	31.50	1.1	17,353	0.01%
2021/08/10	0.1	32.45	7	33.06	32.70	-6.9	17,194	-0.04%
2021/08/09	0	0.00	0.2	32.90	32.90	-0.2	17,162	0.00%
2021/08/06	2	35.35	0	0.00	34.20	2	16,985	0.01%
2021/08/04	1	34.90	5	34.80	35.20	-4	16,783	-0.02%
2021/08/03	12	35.38	13	35.59	35.25	-1	16,579	-0.01%
2021/08/02	7	33.07	3	33.47	33.95	4	15,619	0.03%
2021/07/30	20	33.07	20	32.15	31.90	0	15,409	0.00%
2021/07/29	6	33.23	8	33.89	33.20	-2	15,081	-0.01%
2021/07/28	15	32.91	17	32.51	33.10	-2	14,744	-0.01%
2021/07/27	31	35.47	3	34.45	34.50	28	14,372	0.19%
2021/07/26	41	35.86	40	35.41	36.85	1	13,250	0.01%
2021/07/23	36	33.81	41	34.17	33.50	-5	12,168	-0.04%
2021/07/22	21	32.61	30	32.60	32.25	-9	11,089	-0.08%
2021/07/21	13	31.96	11	32.40	31.80	2	10,951	0.02%
2021/07/20	2	31.80	3	31.70	31.60	-1	10,773	-0.01%
2021/07/19	1	32.60	0	0.00	32.85	1	10,488	0.01%
2021/07/16	0	0.00	16	33.41	33.50	-16	10,219	-0.16%
2021/07/15	11	31.31	14	31.83	32.20	-3	9,787	-0.03%
2021/07/14	16	31.21	6	30.87	31.85	10	9,616	0.10%
2021/07/13	7	31.86	15	31.30	30.60	-8	9,333	-0.09%
2021/07/12	37	30.98	13.3	31.46	32.70	23.8	8,683	0.27%
2021/07/06	3	29.27	18	28.67	28.70	-15	7,628	-0.20%
2021/07/05	2	27.50	13	28.80	29.60	-11	8,143	-0.14%
2021/07/02	0	0.00	20	27.35	27.10	-20	8,141	-0.25%
2021/06/30	1	25.50	0	0.00	25.55	1	8,003	0.01%
2021/06/28	2	25.70	1	25.80	25.80	1	8,426	0.01%
2021/06/25	2	25.25	23	25.40	25.30	-21	8,628	-0.24%
2021/06/24	27	25.14	1	25.20	25.15	26	8,691	0.30%
2021/06/23	1	26.45	1	26.00	26.45	0	8,696	0.00%
2021/06/22	0	0.00	2	25.80	25.75	-2	9,034	-0.02%
2021/06/21	0	0.00	15	25.42	25.80	-15	9,128	-0.16%
2021/06/18	0	0.00	5	25.80	25.55	-5	9,212	-0.05%
2021/06/16	6	25.48	0	0.00	25.55	6	9,866	0.06%
2021/06/11	15	25.53	13	25.61	25.25	2	10,181	0.02%
2021/06/10	7	27.30	5	27.68	27.60	2	9,897	0.02%
2021/06/09	0	0.00	14	27.45	27.10	-14	9,890	-0.14%
2021/06/08	0	0.00	8	27.09	27.05	-8	9,974	-0.08%
2021/06/07	6	26.78	20	26.78	26.90	-14	10,093	-0.14%
2021/06/04	2	26.75	0	0.00	26.90	2	10,082	0.02%
2021/06/03	5	27.05	1	27.40	26.80	4	10,107	0.04%
2021/06/02	15	27.05	2	26.95	27.20	13	10,094	0.13%
2021/06/01	0	0.00	4	26.90	26.95	-4	10,036	-0.04%
2021/05/31	5	26.95	1	26.95	26.90	4	10,033	0.04%
2021/05/28	2	27.10	1	27.10	27.15	1	10,001	0.01%
2021/05/27	0	0.00	1	25.15	25.70	-1	9,780	-0.01%
2021/05/26	1	25.55	0	0.00	25.70	1	9,824	0.01%
2021/05/21	0	0.00	1	24.60	24.60	-1	10,132	-0.01%
2021/05/14	1	23.95	0.5	24.20	24.00	0.5	10,546	0.00%
2021/05/13	1	23.15	0	0.00	24.20	1	10,585	0.01%
2021/05/12	16	25.13	0	0.00	24.70	16	10,569	0.15%
2021/05/10	1	27.75	0	0.00	27.90	1	10,513	0.01%
2021/05/07	0	0.00	2	27.30	27.35	-2	10,485	-0.02%
2021/05/04	18	25.25	0	0.00	25.60	18	10,514	0.17%
2021/05/03	4	27.43	0	0.00	26.90	4	10,491	0.04%
2021/04/29	0	0.00	6	28.50	28.15	-6	10,423	-0.06%
2021/04/28	0	0.00	1	28.20	28.60	-1	10,438	-0.01%
2021/04/27	11	28.41	0	0.00	28.20	11	10,458	0.11%
2021/04/26	6	28.35	3	28.60	28.65	3	10,405	0.03%
2021/04/23	1	27.60	0	0.00	27.70	1	10,388	0.01%
2021/04/20	5	28.55	0	0.00	28.65	5	10,545	0.05%
2021/04/19	0	0.00	10	28.18	28.50	-10	10,572	-0.09%
2021/04/16	0	0.00	3	28.35	28.25	-3	10,665	-0.03%
2021/04/14	5	27.94	0	0.00	27.90	5	10,749	0.05%
2021/04/09	0	0.00	22	30.31	29.60	-22	11,947	-0.18%
2021/04/08	6	28.90	9.9	29.97	30.90	-3.9	12,027	-0.03%
2021/04/07	1	28.10	15	27.90	28.10	-14	11,542	-0.12%
2021/04/06	2	27.35	20	27.15	27.35	-18	11,432	-0.16%
2021/04/01	13	26.49	2	26.90	27.05	11	11,418	0.10%
2021/03/31	20	26.73	139	26.70	26.70	-119	11,300	-1.05%	大賣/鉅額交易
2021/03/30	0	0.00	13	28.16	27.95	-13	11,016	-0.12%
2021/03/29	2	27.35	0	0.00	27.30	2	10,850	0.02%
2021/03/25	4	27.99	4	27.39	27.20	0	10,817	0.00%
2021/03/24	0	0.00	0.9	27.15	27.45	-0.9	10,479	-0.01%
2021/03/23	1	26.80	1	26.75	26.85	0	10,356	0.00%
2021/03/22	8	27.49	15	27.32	26.75	-7	10,288	-0.07%
2021/03/19	5	27.20	34	27.10	27.20	-29	10,123	-0.29%
2021/03/18	0	0.00	42	26.55	26.50	-42	9,739	-0.43%
2021/03/17	0	0.00	1	26.10	26.10	-1	9,588	-0.01%
2021/03/16	21	26.25	0	0.00	25.70	21	9,729	0.22%
2021/03/15	3	26.00	0	0.00	25.90	3	9,881	0.03%
2021/03/12	20	25.45	0	0.00	25.50	20	9,969	0.20%
2021/03/11	0	0.00	2	25.70	25.70	-2	9,966	-0.02%
2021/03/10	42	24.53	2	24.55	24.60	40	9,989	0.40%
2021/03/08	20	24.65	0	0.00	24.35	20	10,719	0.19%
2021/03/05	2	24.65	0	0.00	24.65	2	11,068	0.02%
2021/03/03	0	0.00	1	24.70	24.95	-1	11,482	-0.01%
2021/03/02	3	24.85	0	0.00	24.60	3	11,645	0.03%
2021/02/26	1	25.30	0	0.00	25.30	1	11,756	0.01%
2021/02/24	22	25.56	16	26.30	25.40	6	11,988	0.05%
2021/02/23	23	26.09	2	26.35	26.35	21	11,981	0.18%
2021/02/19	2	25.60	14	25.95	25.70	-12	12,055	-0.10%
2021/02/18	24	26.20	9	26.80	26.25	15	12,131	0.12%
2021/02/05	6	25.60	0	0.00	25.60	6	12,578	0.05%
2021/02/04	12	25.88	0.4	25.85	25.95	11.6	12,680	0.09%
2021/02/02	0	0.00	15	25.70	25.45	-15	13,386	-0.11%
2021/01/29	1	25.00	1	25.05	25.15	0	14,806	0.00%
2021/01/28	0	0.00	5	25.08	25.15	-5	14,904	-0.03%
2021/01/27	1	24.90	5	24.86	24.85	-4	15,139	-0.03%
2021/01/26	2	25.10	0	0.00	24.80	2	15,196	0.01%
2021/01/25	0	0.00	4	24.95	24.85	-4	15,185	-0.03%
2021/01/22	2	23.50	0	0.00	23.95	2	15,139	0.01%
2021/01/21	0	0.00	3	23.55	23.35	-3	15,182	-0.02%
2021/01/20	5	23.23	14	23.65	23.05	-9	15,175	-0.06%
2021/01/18	0	23.60	3	23.75	23.75	-3	15,108	-0.02%
2021/01/14	0	0.00	7	24.80	24.80	-7	15,096	-0.05%
2021/01/13	1	24.65	3	24.85	24.70	-2	15,049	-0.01%
2021/01/12	0	0.00	2	25.03	24.75	-2	15,234	-0.01%
2021/01/11	0	0.00	3	24.88	25.20	-3	15,393	-0.02%
2021/01/08	11	23.90	4	23.90	23.90	7	15,538	0.05%
2021/01/07	14	24.27	1	24.20	24.30	13	15,576	0.08%
2021/01/06	7	24.65	15	24.93	24.45	-8	15,510	-0.05%
2021/01/05	53	25.82	35.4	25.87	25.75	17.6	15,273	0.11%
2021/01/04	106	27.96	26	28.82	27.80	80	14,962	0.53%	大買/
2020/12/31	11	28.05	71	27.87	27.50	-60	14,568	-0.41%
2020/12/30	5	26.18	0	0.00	26.10	5	14,136	0.04%
2020/12/29	6	26.18	1	26.50	25.90	5	14,326	0.03%
2020/12/28	0	0.00	7	26.04	26.10	-7	14,586	-0.05%
2020/12/23	1	25.05	0	0.00	25.45	1	14,752	0.01%
2020/12/22	1	25.40	22	25.27	24.65	-21	15,000	-0.14%
2020/12/21	1	25.25	1	25.00	25.20	0	15,175	0.00%
2020/12/18	3	25.43	0	0.00	25.25	3	15,504	0.02%
2020/12/17	10	25.75	0	0.00	25.75	10	15,653	0.06%
2020/12/15	40	25.65	1	25.70	25.30	39	15,938	0.24%
2020/12/14	1	25.60	1	25.60	25.45	0	16,493	0.00%
2020/12/11	6	25.68	0	0.00	25.35	6	17,086	0.04%
2020/12/10	9	26.60	1	27.00	26.20	8	17,026	0.05%
2020/12/09	1	26.80	1	26.85	26.80	0	16,917	0.00%
2020/12/08	3	26.25	3	26.25	26.30	0	16,901	0.00%
2020/12/04	2	25.75	11	25.94	25.65	-9	17,178	-0.05%
2020/12/03	1	25.80	4	26.03	25.90	-3	17,163	-0.02%
2020/12/02	16	26.21	0	0.00	25.90	16	17,221	0.09%
2020/12/01	7	26.46	7	26.90	27.40	0	16,952	0.00%
2020/11/30	14	26.50	7	26.63	26.45	7	16,989	0.04%
2020/11/27	1	25.80	0	0.00	26.00	1	16,838	0.01%
2020/11/26	1	26.00	0	0.00	25.95	1	16,774	0.01%
2020/11/25	0	0.00	7	25.91	25.90	-7	16,702	-0.04%
2020/11/24	0	0.00	20	25.65	25.45	-20	16,736	-0.12%
2020/11/23	9	26.03	2	26.20	25.90	7	16,634	0.04%
2020/11/20	5	25.95	19	25.86	25.90	-14	16,545	-0.08%
2020/11/19	10	25.69	0	0.00	25.60	10	16,404	0.06%
2020/11/17	2	25.70	3	25.50	25.50	-1	16,190	-0.01%
2020/11/16	2	25.23	7	25.41	25.40	-5	16,241	-0.03%
2020/11/13	31	25.68	33	25.72	25.40	-2	16,136	-0.01%
2020/11/12	1	25.30	0	0.00	25.55	1	15,588	0.01%
2020/11/11	2	25.38	11	25.49	25.80	-9	15,443	-0.06%
2020/11/10	7	25.25	13	25.36	25.65	-6	15,136	-0.04%
2020/11/09	20	25.48	23	25.42	25.45	-3	14,738	-0.02%
2020/11/06	11	24.29	23	24.24	24.05	-12	13,787	-0.09%
2020/11/05	5	24.19	0	0.00	23.80	5	13,374	0.04%
2020/11/04	0	0.00	38	24.01	24.15	-38	13,225	-0.29%
2020/11/02	5	22.10	1	22.60	22.60	4	12,862	0.03%
2020/10/30	3	22.80	2	22.73	22.50	1	12,787	0.01%
2020/10/28	5	24.09	0	0.00	23.50	5	12,706	0.04%
2020/10/27	0	0.00	6	23.80	23.70	-6	12,616	-0.05%
2020/10/26	21	23.96	5	23.90	23.80	16	12,579	0.13%
2020/10/23	1	23.75	30	23.87	23.90	-29	12,499	-0.23%
2020/10/22	23	23.73	2	23.60	23.70	21	12,426	0.17%
2020/10/21	5	24.00	1	24.35	23.95	4	12,368	0.03%
2020/10/20	10	24.15	11.3	24.10	24.25	-1.3	12,191	-0.01%
2020/10/19	4	23.98	13	23.77	23.70	-9	11,909	-0.08%
2020/10/16	12	23.66	0	0.00	23.75	12	11,684	0.10%
2020/10/15	58	22.88	43	23.01	23.25	15	11,341	0.13%
2020/10/14	14	23.26	0	0.00	23.15	14	11,182	0.13%
2020/10/13	5	22.95	5	23.10	23.25	0	11,078	0.00%
2020/10/12	11	23.70	0	0.00	23.15	11	10,932	0.10%
2020/10/08	13	24.52	5	24.17	24.10	8	10,798	0.07%
2020/10/07	16	24.55	14	24.68	24.90	2	10,403	0.02%
2020/10/06	5	24.08	0	0.00	24.30	5	9,940	0.05%
2020/10/05	1	23.90	10	23.68	23.85	-9	9,677	-0.09%
2020/09/29	0	0.00	5	22.90	22.90	-5	9,299	-0.05%
2020/09/28	10	22.85	1	22.60	22.80	9	9,225	0.10%
2020/09/25	37	22.84	19	22.33	22.10	18	9,048	0.20%
2020/09/24	17	23.59	21	23.60	23.35	-4	8,732	-0.05%
2020/09/23	10	23.37	10	23.80	23.90	0	8,482	0.00%
2020/09/22	1	22.85	0	0.00	23.05	1	8,076	0.01%
2020/09/21	2	23.05	0	0.00	22.95	2	7,808	0.03%
2020/09/17	1	25.35	4	24.56	24.45	-3	7,420	-0.04%
2020/09/16	22	24.30	1	24.20	24.90	21	6,735	0.31%
2020/09/15	0	0.00	1	23.45	23.50	-1	6,104	-0.02%
2020/09/14	7	22.94	3	23.30	23.00	4	6,058	0.07%
2020/09/10	8	24.31	13	23.76	23.90	-5	5,929	-0.08%
2020/09/09	4	23.50	1	24.40	24.60	3	5,562	0.05%
2020/09/08	1	23.50	0	0.00	23.90	1	5,395	0.02%
2020/09/07	1	24.30	0	0.00	23.80	1	5,279	0.02%
2020/09/04	3	23.35	0	0.00	23.80	3	5,070	0.06%
2020/09/03	2	23.15	3	23.43	23.90	-1	4,904	-0.02%
2020/09/02	3	22.40	0	0.00	22.00	3	4,534	0.07%
2020/08/28	0	0.00	13	21.91	21.85	-13	4,302	-0.30%
2020/08/26	0	0.00	18	21.61	21.05	-18	4,081	-0.44%
2020/08/21	2	20.55	0	0.00	20.70	2	3,915	0.05%
2020/08/20	0	0.00	20	19.88	20.00	-20	3,870	-0.52%
2020/08/17	1	20.70	0	0.00	20.75	1	3,760	0.03%
2020/08/13	3	20.75	0	0.00	20.45	3	3,770	0.08%
2020/08/12	0	0.00	19	21.08	21.35	-19	3,641	-0.52%
2020/08/07	0	0.00	4.9	20.67	20.85	-4.9	3,447	-0.14%
2020/08/04	0	0.00	1	20.50	20.45	-1	3,359	-0.03%
2020/08/03	0	0.00	1	19.60	19.45	-1	3,277	-0.03%
2020/07/30	5	19.00	0	0.00	19.55	5	3,353	0.15%
2020/07/28	2	18.90	0	0.00	18.75	2	3,335	0.06%
2020/07/27	0	0.00	4	19.05	18.90	-4	3,315	-0.12%
2020/07/22	0	0.00	10	19.90	20.15	-10	3,287	-0.30%
2020/07/17	0	0.00	2	19.80	19.65	-2	3,288	-0.06%
2020/07/15	4	20.26	0	0.00	20.00	4	3,286	0.12%
2020/07/14	14	20.12	0	0.00	20.05	14	3,130	0.45%
2020/07/13	20	21.18	0	0.00	20.30	20	3,099	0.65%
2020/07/10	1	20.50	0	0.00	20.70	1	3,026	0.03%
2020/07/08	1	20.65	1	20.90	21.00	0	2,996	0.00%
2020/07/01	1	20.50	11	20.51	20.50	-10	2,947	-0.34%
2020/06/30	10	20.30	1	20.50	20.50	9	2,937	0.31%
2020/06/29	0	0.00	20	19.95	20.15	-20	2,924	-0.68%
2020/06/23	5	20.01	0	0.00	20.10	5	2,902	0.17%
2020/06/19	6	20.14	0	0.00	19.80	6	2,896	0.21%
2020/06/18	3	20.18	22	20.18	20.25	-19	2,864	-0.66%
2020/06/17	10	19.43	0	0.00	20.00	10	2,800	0.36%
2020/06/12	0	0.00	3	20.80	20.95	-3	2,705	-0.11%
2020/06/11	1	21.70	0	0.00	21.20	1	2,710	0.04%
2020/06/10	14	21.76	0	0.00	21.70	14	2,663	0.53%
2020/06/09	3	21.15	0	0.00	21.00	3	2,574	0.12%
2020/06/05	0	0.00	3	22.20	22.10	-3	2,517	-0.12%
2020/06/02	4	21.50	0	0.00	21.45	4	2,420	0.17%
2020/05/26	1	21.40	0	0.00	21.40	1	2,379	0.04%
2020/05/25	8	22.04	0	0.00	22.10	8	2,320	0.34%
2020/04/27	0	0.00	1	21.20	21.20	-1	2,280	-0.04%
2020/04/24	0	0.00	1	21.10	21.10	-1	2,283	-0.04%
2020/04/23	0	0.00	1	20.80	21.10	-1	2,272	-0.04%
2020/04/22	1	20.05	0	0.00	20.20	1	2,255	0.04%
2020/04/21	0.3	19.65	0	0.00	19.65	0.3	2,260	0.01%
2020/04/20	1	20.25	0	0.00	20.25	1	2,255	0.04%
2020/04/17	1	20.10	0	0.00	20.00	1	2,265	0.04%
2020/04/16	0	20.35	0	0.00	20.40	0	2,272	0.00%
2020/04/14	0	0.00	2	19.85	20.35	-2	2,308	-0.09%
2020/04/13	0	0.00	2	19.45	19.70	-2	2,334	-0.09%
2020/04/09	1	19.25	0	0.00	19.35	1	2,378	0.04%
2020/04/08	4	19.05	0	0.00	19.45	4	2,387	0.17%
2020/03/27	0	0.00	1	17.75	17.70	-1	2,498	-0.04%
2020/03/24	4	16.50	0	0.00	16.65	4	2,570	0.16%
2020/03/20	0	0.00	1	15.45	15.45	-1	2,736	-0.04%
2020/03/19	0	0.00	1	14.05	14.05	-1	2,891	-0.03%
2020/03/18	1	15.85	0	0.00	15.55	1	2,878	0.03%
2020/03/13	0	0.00	1	17.15	17.55	-1	2,944	-0.03%
2020/03/12	0	0.00	2	19.10	19.00	-2	2,900	-0.07%
2020/03/09	2	21.65	0	0.00	21.30	2	2,924	0.07%
2020/02/26	0	0.00	24	23.08	23.30	-24	3,009	-0.80%
2020/02/25	2	22.70	5	23.15	23.15	-3	3,021	-0.10%
2020/02/21	0	0.00	8	23.80	23.70	-8	3,029	-0.26%
2020/02/19	2	23.85	1	23.80	23.80	1	3,057	0.03%
2020/02/17	1	23.65	0	0.00	23.85	1	3,186	0.03%
2020/02/14	0	0.00	1	23.40	23.70	-1	3,168	-0.03%
2020/02/13	1	23.30	2	23.55	23.30	-1	3,157	-0.03%
2020/02/12	2	23.10	0	0.00	23.05	2	3,138	0.06%
2020/02/07	0	0.00	1	22.90	22.55	-1	3,118	-0.03%
2020/02/05	1	22.55	1	22.75	22.55	0	3,090	0.00%
2020/02/03	3	21.18	0	0.00	21.45	3	3,090	0.10%
2020/01/31	6	22.49	0	0.00	22.30	6	3,243	0.18%
2020/01/30	1	22.70	3	22.65	22.65	-2	3,218	-0.06%
2020/01/17	1	24.95	0	0.00	25.00	1	3,234	0.03%
2020/01/14	1	24.90	0	0.00	24.90	1	3,399	0.03%
2020/01/08	0	0.00	10	24.25	24.10	-10	3,403	-0.29%
2020/01/07	5	24.60	0	0.00	24.70	5	3,409	0.15%
2020/01/06	5	24.90	0	0.00	24.95	5	3,376	0.15%
2020/01/03	6	25.45	0	0.00	25.35	6	3,384	0.18%
2019/12/31	1	25.55	0	0.00	25.75	1	3,367	0.03%
2019/12/30	0	0.00	2	25.70	25.70	-2	3,381	-0.06%
2019/12/27	5.3	26.09	0	0.00	26.00	5.3	3,370	0.16%
2019/12/26	0	0.00	8	26.40	26.40	-8	3,348	-0.24%
2019/12/25	12	26.02	5	26.25	26.30	7	3,349	0.21%
2019/12/24	6	25.99	0	0.00	25.90	6	3,364	0.18%
2019/12/23	1	26.45	0.7	26.30	26.35	0.3	3,361	0.01%
2019/12/20	0	0.00	1	26.80	26.70	-1	3,396	-0.03%
2019/12/17	21	27.20	19	27.74	27.15	2	3,500	0.06%
2019/12/16	18	26.97	8.6	27.23	27.65	9.5	3,427	0.28%
2019/12/04	0	0.00	1	25.80	25.70	-1	4,332	-0.02%
2019/11/27	2	25.35	4	25.45	25.50	-2	4,459	-0.04%
2019/11/25	0	0.00	2	25.00	25.35	-2	4,449	-0.04%
2019/11/22	10	25.10	0	0.00	24.90	10	4,501	0.22%
2019/11/21	0	0.00	0.5	24.80	24.90	-0.5	4,496	-0.01%
2019/11/20	1	25.05	0	0.00	25.05	1	4,504	0.02%
2019/11/18	0	0.00	3	24.90	25.25	-3	4,471	-0.07%
2019/11/15	1	24.80	2.7	24.76	24.90	-1.7	4,498	-0.04%
2019/11/14	1	24.50	20	25.31	25.10	-19	4,488	-0.42%
2019/11/11	3	24.00	40	24.34	24.20	-37	4,479	-0.83%
2019/11/08	2	24.60	0	0.00	24.55	2	4,500	0.04%
2019/11/07	15	25.21	0	0.00	24.80	15	4,542	0.33%
2019/11/06	2	25.45	0	0.00	25.30	2	4,643	0.04%
2019/11/05	1	25.70	0	0.00	25.65	1	4,657	0.02%
2019/11/04	1	25.75	0	0.00	25.75	1	4,676	0.02%
2019/11/01	1	25.65	1	25.60	25.75	0	4,824	0.00%
2019/10/30	0	0.00	7	26.49	26.10	-7	5,079	-0.14%
2019/10/29	5	25.65	0	0.00	25.55	5	4,950	0.10%
2019/10/28	12	25.66	0	0.00	25.65	12	4,956	0.24%
2019/10/23	0	0.00	2	25.55	25.65	-2	5,063	-0.04%
2019/10/21	4.9	24.80	0	0.00	24.80	4.9	5,117	0.10%
2019/10/16	0	0.00	1	25.15	25.05	-1	5,232	-0.02%
2019/10/15	0	0.00	1	25.05	25.20	-1	5,367	-0.02%
2019/10/14	0	0.00	1	24.60	24.45	-1	5,389	-0.02%
2019/10/07	0	0.00	2	25.15	25.00	-2	5,779	-0.03%
2019/09/27	7.2	25.18	0	0.00	25.10	7.2	5,829	0.12%
2019/09/25	6	25.30	13	25.40	25.45	-7	5,849	-0.12%
2019/09/24	12	26.68	2	26.65	26.30	10	5,855	0.17%
2019/09/23	2.3	26.26	2.7	26.50	26.60	-0.4	5,813	-0.01%
2019/09/10	2	23.05	0	0.00	22.90	2	5,691	0.04%
2019/09/06	8	23.24	0	0.00	23.20	8	5,552	0.14%
2019/09/05	14	23.58	0	0.00	23.50	14	5,488	0.26%
2019/09/04	16	24.10	0	0.00	24.20	16	5,345	0.30%
2019/09/03	2	24.63	9	24.86	24.40	-7	5,211	-0.13%
2019/09/02	16	23.89	15	24.06	23.95	1	4,909	0.02%
2019/08/29	0	0.00	2	23.70	23.70	-2	4,420	-0.05%
2019/08/28	2	23.55	4	23.46	23.55	-2	4,331	-0.05%
2019/08/27	3	22.93	2.8	23.03	23.20	0.2	4,238	0.00%
2019/08/26	1	22.15	0	0.00	22.30	1	4,170	0.02%
2019/08/21	0	0.00	1	22.95	23.00	-1	4,083	-0.02%
2019/08/20	0	0.00	1	22.75	22.65	-1	3,999	-0.03%
2019/08/19	1	22.70	3	22.72	22.60	-2	4,009	-0.05%
2019/08/16	1	22.25	6.3	22.41	22.50	-5.3	4,026	-0.13%
2019/08/14	1	21.80	0	0.00	21.75	1	3,960	0.03%
2019/08/01	12	22.58	10	22.55	22.55	2	3,984	0.05%
2019/07/31	1	21.90	0	0.00	22.30	1	3,992	0.03%
2019/07/30	15	22.44	0	0.00	22.25	15	3,983	0.38%
2019/07/25	10	24.05	13	23.68	23.65	-3	3,956	-0.08%
2019/07/24	31	23.55	35	23.59	24.25	-4	3,865	-0.10%
2019/07/23	33	23.22	40	23.20	22.95	-7	3,774	-0.19%
2019/07/22	6	23.30	0	0.00	22.90	6	3,960	0.15%
2019/07/19	1	23.00	0	0.00	22.95	1	4,039	0.02%
2019/07/16	3	23.80	0	0.00	23.70	3	4,783	0.06%
2019/07/12	4	23.50	5	23.46	23.45	-1	4,794	-0.02%
2019/07/08	22	23.83	23	23.48	23.35	-1	4,700	-0.02%
2019/07/05	40	23.38	40	23.06	23.00	0	4,630	0.00%
2019/07/03	100	22.69	106.1	22.92	22.90	-6.1	4,666	-0.13%	大賣/
2019/07/02	0	0.00	6	21.90	21.75	-6	4,575	-0.13%
2019/07/01	0	0.00	2	21.10	21.40	-2	4,704	-0.04%
2019/06/28	2	21.10	0	0.00	21.10	2	4,706	0.04%
2019/06/27	0	0.00	2	21.05	21.05	-2	4,786	-0.04%
2019/06/20	0	0.00	1	21.35	21.50	-1	5,111	-0.02%
2019/06/18	1	20.40	0	0.00	20.35	1	5,542	0.02%
2019/06/14	3	21.20	0	0.00	20.90	3	6,281	0.05%
2019/06/13	3	21.40	0	0.00	21.05	3	7,389	0.04%
2019/05/29	0	0.00	8	20.30	20.20	-8	10,199	-0.08%
2019/05/28	0	0.00	10	20.26	20.60	-10	10,248	-0.10%
2019/05/27	0	0.00	0	20.00	20.00	0	10,342	0.00%
2019/05/23	2	19.90	0	0.00	19.90	2	10,535	0.02%
2019/05/21	0	0.00	14	20.38	20.75	-14	10,665	-0.13%
2019/05/15	1	21.45	0	0.00	21.45	1	11,036	0.01%
2019/05/13	2	21.10	0	0.00	20.70	2	11,118	0.02%
2019/05/10	50	21.98	50	21.76	21.50	0	11,146	0.00%
2019/05/09	2	21.80	0	0.00	21.70	2	11,106	0.02%
2019/05/08	0	0.00	10	22.30	22.20	-10	11,032	-0.09%
2019/05/07	0	0.00	1	22.85	22.90	-1	11,004	-0.01%
2019/05/06	3	22.25	0	0.00	22.10	3	10,964	0.03%
2019/05/03	1	23.00	0	0.00	23.15	1	10,897	0.01%
2019/05/02	2	23.20	1	23.10	23.10	1	10,856	0.01%
2019/04/30	2	23.10	0	0.00	23.25	2	10,844	0.02%
2019/04/29	0	0.00	12	22.95	22.65	-12	10,834	-0.11%
2019/04/26	10	23.45	14	24.04	23.45	-4	10,683	-0.04%
2019/04/25	0	0.00	1	25.15	25.30	-1	10,454	-0.01%
2019/04/24	8	26.34	24	26.77	25.85	-16	10,328	-0.15%
2019/04/23	0	0.00	7	25.05	25.15	-7	9,749	-0.07%
2019/04/22	0	0.00	2	24.60	24.60	-2	9,625	-0.02%
2019/04/19	0	0.00	3	24.02	24.10	-3	9,488	-0.03%
2019/04/18	11	23.79	0	0.00	23.20	11	9,596	0.11%
2019/04/16	1	23.90	0	0.00	23.85	1	9,671	0.01%
2019/04/11	2	23.35	0	0.00	23.35	2	9,531	0.02%
2019/04/10	0	0.00	3	23.73	23.95	-3	9,526	-0.03%
2019/04/09	2	23.30	0	0.00	23.30	2	9,579	0.02%
2019/04/03	1	24.50	1	24.65	24.35	0	9,454	0.00%
2019/04/02	0	0.00	10	24.20	24.10	-10	9,268	-0.11%
2019/04/01	0	0.00	1	23.85	23.85	-1	9,195	-0.01%
2019/03/28	1	23.20	7	23.40	23.70	-6	9,061	-0.07%
2019/03/27	2	23.68	0	0.00	23.70	2	9,009	0.02%
2019/03/26	1	23.45	1	23.65	23.55	0	9,030	0.00%
2019/03/25	56	22.80	0	0.00	23.70	56	8,942	0.63%
2019/03/22	41	23.27	1	23.25	23.10	40	8,807	0.45%
2019/03/21	12	23.83	4	23.68	24.00	8	8,612	0.09%
2019/03/20	66	24.59	62	25.00	24.55	4	8,364	0.05%
2019/03/19	0	0.00	16	24.52	24.70	-16	8,141	-0.20%
2019/03/18	8.1	23.95	50	24.44	24.75	-41.9	7,746	-0.54%
2019/03/15	19	22.70	42	22.50	23.25	-23	6,665	-0.35%
2019/03/14	10	21.35	16	21.25	21.15	-6	5,864	-0.10%
2019/03/13	1	21.25	2	21.65	21.30	-1	5,798	-0.02%
2019/03/12	0	0.00	3	20.93	21.00	-3	5,685	-0.05%
2019/03/11	4	20.20	28	20.26	20.25	-24	5,692	-0.42%
2019/03/08	7	20.99	0	0.00	20.85	7	5,653	0.12%
2019/03/07	42	22.86	0	0.00	21.20	42	5,612	0.75%
2019/03/06	10	20.95	12	21.62	21.65	-2	4,922	-0.04%
2019/02/22	2	20.55	6	20.70	20.70	-4	4,533	-0.09%
2019/02/19	0	0.00	11	20.30	20.40	-11	4,310	-0.26%
2019/02/18	2	19.58	37	19.47	19.85	-35	4,147	-0.84%
2019/02/15	1	19.15	14	19.12	19.10	-13	4,130	-0.31%
2019/02/14	0	0.00	39	19.47	19.30	-39	4,159	-0.94%
2019/02/13	0	0.00	105	19.06	19.05	-105	4,085	-2.57%	大賣/鉅額交易
2019/02/12	0	0.00	91	19.08	19.15	-91	4,062	-2.24%
2019/02/11	0	0.00	75	18.66	18.75	-75	4,007	-1.87%
2019/01/28	0	0.00	10	18.45	18.40	-10	4,007	-0.25%
2019/01/25	55	18.35	55	18.37	18.35	0	4,066	0.00%
2019/01/24	0	0.00	20	18.50	18.30	-20	4,161	-0.48%
2019/01/23	4	18.23	0	0.00	18.35	4	4,217	0.09%
2019/01/21	0	0.00	3	18.43	18.70	-3	4,434	-0.07%
2019/01/18	5	18.10	0	0.00	18.15	5	4,621	0.11%
2019/01/17	20	18.14	6	18.10	18.00	14	4,714	0.30%
2019/01/16	10	18.20	1	18.30	18.25	9	4,755	0.19%
2019/01/15	5	18.15	0	0.00	18.05	5	4,788	0.10%
2019/01/14	8	18.09	0	0.00	18.05	8	4,824	0.17%
2019/01/11	31	18.37	1	18.30	18.30	30	4,949	0.61%
2019/01/10	193	18.71	0	0.00	18.35	193	4,959	3.89%	大買/鉅額交易
2019/01/09	13	18.70	79	18.46	18.85	-66	4,820	-1.37%
2019/01/07	5	17.90	0	0.00	17.85	5	4,930	0.10%
2019/01/04	12	17.28	10	17.55	17.50	2	5,057	0.04%
2019/01/03	11	17.91	0	0.00	17.80	11	5,137	0.21%
2019/01/02	20	17.86	1	17.95	18.25	19	5,324	0.36%
2018/12/28	4	18.45	15	18.05	18.15	-11	5,291	-0.21%
2018/12/27	30	17.98	1	17.85	18.00	29	5,234	0.55%
2018/12/24	30	17.70	0	0.00	17.60	30	5,264	0.57%
2018/12/21	10	17.48	0	0.00	17.60	10	5,425	0.18%
2018/12/20	40	17.70	0	0.00	17.70	40	5,493	0.73%
2018/12/19	0	0.00	5	18.43	18.25	-5	5,627	-0.09%
2018/12/14	10	18.25	0	0.00	18.15	10	5,789	0.17%
2018/12/13	7	18.61	0	0.00	18.45	7	5,866	0.12%
2018/12/12	11	18.63	7	18.62	18.95	4	5,877	0.07%
2018/12/07	0	0.00	1	17.95	17.90	-1	6,060	-0.02%
2018/12/06	21	17.87	0	0.00	17.60	21	6,141	0.34%
2018/12/05	5	18.65	0	0.00	18.45	5	6,429	0.08%
2018/11/30	38	18.41	0	0.00	18.65	38	6,410	0.59%
2018/11/29	1	18.00	3	18.10	18.05	-2	6,318	-0.03%
2018/11/28	0	0.00	1	17.55	17.85	-1	6,290	-0.02%
2018/11/27	2	17.55	1	17.65	17.60	1	6,276	0.02%
2018/11/22	0	0.00	1	17.90	17.25	-1	6,360	-0.02%
2018/11/21	0	0.00	1	17.15	17.30	-1	6,442	-0.02%
2018/11/14	4	17.15	0	0.00	17.00	4	6,473	0.06%
2018/11/13	1	16.40	0	0.00	16.70	1	6,541	0.02%
2018/11/05	0	0.00	10	16.60	16.50	-10	7,416	-0.13%
2018/11/02	2	16.75	2	16.75	16.35	0	7,498	0.00%
2018/11/01	0	0.00	4	16.35	16.40	-4	7,540	-0.05%
2018/10/29	2	15.55	4	15.10	15.35	-2	7,595	-0.03%
2018/10/26	4	15.60	2	15.70	15.60	2	7,951	0.03%
2018/10/25	2	14.60	0	0.00	14.40	2	7,877	0.03%
2018/10/22	0	0.00	5	16.35	16.60	-5	8,737	-0.06%
2018/10/19	10	16.35	119	16.00	16.35	-109	8,881	-1.23%	大賣/鉅額交易
2018/10/16	5	16.65	0	0.00	16.55	5	9,085	0.06%
2018/10/12	70	16.74	5	16.85	16.90	65	9,365	0.69%
2018/10/11	4.2	17.15	60	17.10	17.10	-55.8	9,529	-0.59%
2018/10/09	37	19.55	5	19.90	19.00	32	9,615	0.33%
2018/10/05	71	21.41	5	20.90	20.85	66	10,078	0.65%
2018/10/03	19	22.44	0	0.00	22.30	19	10,566	0.18%
2018/10/01	52	22.98	0	0.00	23.00	52	10,939	0.48%
2018/09/28	1	22.80	20	22.85	22.80	-19	11,295	-0.17%
2018/09/27	8	22.60	52	22.65	22.65	-44	11,474	-0.38%
2018/09/26	0	0.00	240	22.48	22.40	-240	11,747	-2.04%	大賣/鉅額交易
2018/09/25	77	22.05	70	22.15	22.40	7	11,930	0.06%
2018/09/21	84	21.30	100	21.31	21.35	-16	12,137	-0.13%
2018/09/19	35	21.68	22	21.80	21.70	13	12,984	0.10%
2018/09/18	0	0.00	3	21.30	21.25	-3	13,358	-0.02%
2018/09/14	52	21.48	15	21.06	21.05	37	14,785	0.25%
2018/09/13	2	20.65	1	20.75	20.55	1	16,738	0.01%
2018/09/12	47	20.52	5	20.55	20.40	42	17,880	0.23%
2018/09/11	16	20.96	0	0.00	21.25	16	18,847	0.08%
2018/09/10	15	20.75	17	21.89	20.85	-2	19,986	-0.01%
2018/09/07	51	22.23	0	0.00	21.90	51	20,432	0.25%
2018/09/06	15	23.12	0	0.00	22.95	15	20,458	0.07%
2018/09/05	7	22.87	6	22.88	22.95	1	20,773	0.00%
2018/09/04	12	22.46	0	0.00	22.60	12	20,969	0.06%
2018/09/03	0	0.00	3	22.60	22.25	-3	21,380	-0.01%
2018/08/30	2	22.95	2	23.10	22.85	0	22,077	0.00%
2018/08/29	18	22.82	2	22.93	22.85	16	22,219	0.07%
2018/08/28	11	22.88	4	23.05	22.70	7	22,516	0.03%
2018/08/24	4	22.48	0	0.00	22.45	4	23,645	0.02%
2018/08/23	1	22.25	0	0.00	22.05	1	24,241	0.00%
2018/08/21	8	22.14	0	0.00	22.20	8	24,402	0.03%
2018/08/20	0	0.00	2	22.25	22.00	-2	24,419	-0.01%
2018/08/17	11	22.48	0	0.00	22.25	11	24,401	0.05%
2018/08/16	9	21.43	7	22.50	22.35	2	24,380	0.01%
2018/08/15	5	21.60	0	0.00	21.75	5	24,083	0.02%
2018/08/14	4	22.55	0	0.00	22.55	4	23,947	0.02%
2018/08/13	4	22.73	1	24.00	22.40	3	23,859	0.01%
2018/08/07	0	0.00	2	25.25	25.20	-2	23,422	-0.01%
2018/08/06	3	26.30	0	0.00	26.30	3	23,274	0.01%
2018/08/03	10	26.23	0	0.00	26.10	10	23,219	0.04%
2018/08/02	2	26.68	4	26.68	26.00	-2	23,130	-0.01%
2018/08/01	2	26.60	5	26.23	26.40	-3	22,657	-0.01%
2018/07/31	7	26.29	3	26.30	26.50	4	22,500	0.02%
2018/07/30	10	26.65	0	0.00	26.15	10	22,424	0.04%
2018/07/27	9	26.71	5	26.81	26.85	4	22,151	0.02%
2018/07/26	2	25.60	12	25.16	25.45	-10	21,477	-0.05%
2018/07/25	10	25.15	0	0.00	24.95	10	21,285	0.05%
2018/07/24	5	25.04	0	0.00	25.00	5	21,245	0.02%
2018/07/23	3	25.00	1	25.40	24.60	2	21,176	0.01%
2018/07/20	6	25.78	2	25.85	25.85	4	20,869	0.02%
2018/07/19	4	27.05	3	27.22	27.10	1	20,670	0.00%
2018/07/18	3	26.87	0	0.00	26.50	3	20,395	0.01%
2018/07/17	2	26.65	9	27.48	26.65	-7	20,214	-0.03%
2018/07/16	9	27.63	20	27.40	27.50	-11	20,095	-0.05%
2018/07/13	0	0.00	5	27.90	27.40	-5	19,820	-0.03%
2018/07/12	3	27.07	12	26.99	26.85	-9	19,498	-0.05%
2018/07/11	7	27.23	0	0.00	27.00	7	19,339	0.04%
2018/07/10	12	26.88	0	0.00	27.00	12	18,959	0.06%
2018/07/09	1	26.70	35	26.95	27.20	-34	18,764	-0.18%
2018/07/06	9	26.44	7	26.57	26.30	2	18,472	0.01%
2018/07/05	11	27.52	12	26.96	25.90	-1	18,151	-0.01%
2018/07/04	4	27.80	0	0.00	27.60	4	17,948	0.02%
2018/07/03	4	28.95	60	28.91	27.70	-56	17,621	-0.32%
2018/07/02	43	29.02	43	28.94	28.45	0	17,320	0.00%
2018/06/29	62	29.23	44	29.13	29.40	18	17,004	0.11%
2018/06/28	102	29.61	131.1	28.41	28.75	-29.1	16,361	-0.18%	大買/大賣/
2018/06/27	130	30.42	108	30.40	29.80	22	16,090	0.14%	大買/大賣/
2018/06/26	120	29.87	92	29.80	29.80	28	15,756	0.18%	大買/
2018/06/25	137	32.12	50	31.07	30.85	87	15,136	0.57%	大買/
2018/06/22	109	34.67	118	34.29	33.25	-9	14,312	-0.06%	大買/大賣/
2018/06/21	50.1	32.76	59	32.59	33.40	-8.9	12,210	-0.07%
2018/06/20	75	31.57	22	32.67	30.40	53	11,036	0.48%
2018/06/19	27	31.47	64	32.15	32.35	-37	9,988	-0.37%
2018/06/15	70	27.67	100	28.77	30.45	-30	8,619	-0.35%
2018/06/14	25	28.00	2	27.90	27.70	23	8,117	0.28%
2018/06/13	39	28.34	35	28.80	28.30	4	8,003	0.05%
2018/06/12	35	28.28	0	0.00	27.75	35	7,649	0.46%
2018/06/11	5	29.60	0.6	28.80	28.85	4.4	7,406	0.06%
2018/06/08	17	27.89	61	28.21	28.55	-44	7,046	-0.62%
2018/06/07	33	27.05	1	27.80	27.00	32	6,556	0.49%
2018/06/06	6	27.53	6	27.05	27.45	0	6,469	0.00%
2018/06/05	70	27.25	37	27.47	27.30	33	6,305	0.52%
2018/06/04	65	27.00	81	27.22	26.65	-16	6,121	-0.26%
2018/06/01	46	27.42	103	27.11	26.85	-57	5,703	-1.00%	大賣/
2018/05/31	20	24.44	12	25.55	25.60	8	4,897	0.16%
2018/05/30	19	23.33	22	23.69	23.30	-3	4,319	-0.07%
2018/05/29	0	0.00	5	23.15	23.05	-5	4,252	-0.12%
2018/05/28	0	0.00	65	23.15	23.10	-65	4,333	-1.50%
2018/05/24	10	22.50	0	0.00	22.55	10	4,402	0.23%
2018/05/11	2	21.95	0	0.00	21.85	2	4,560	0.04%
2018/05/10	2	21.95	0	0.00	21.90	2	4,590	0.04%
2018/05/09	14	21.88	0	0.00	21.80	14	4,630	0.30%
2018/05/07	6	22.50	0	0.00	22.35	6	4,667	0.13%
2018/05/04	2	22.20	0	0.00	22.20	2	4,662	0.04%
2018/04/26	20	22.65	0	0.00	22.10	20	4,977	0.40%
2018/04/25	3	22.40	0	0.00	22.35	3	5,028	0.06%
2018/04/24	1	22.40	0	0.00	22.40	1	5,308	0.02%
2018/04/23	0	0.00	60	23.79	22.85	-60	5,385	-1.11%
2018/04/16	0	0.00	1	22.55	22.50	-1	5,651	-0.02%
2018/04/11	0	0.00	1	22.80	22.75	-1	5,807	-0.02%
2018/04/10	0	0.00	5	23.40	23.35	-5	5,975	-0.08%
2018/03/31	66	22.74	68	22.92	22.90	-2	5,933	-0.03%
2018/03/30	0	0.00	12	23.13	23.05	-12	6,017	-0.20%
2018/03/27	15	21.67	0	0.00	21.65	15	5,824	0.26%
2018/03/26	20	21.48	0	0.00	21.40	20	5,804	0.34%
2018/03/22	15	22.33	6	22.52	22.30	9	5,800	0.16%
2018/03/21	11	23.07	0	0.00	22.75	11	5,777	0.19%
2018/03/20	2	22.95	0	0.00	23.15	2	5,721	0.03%
2018/03/19	7	22.70	0	0.00	22.65	7	5,656	0.12%
2018/03/16	4	23.05	0	0.00	23.00	4	5,682	0.07%
2018/03/14	0	0.00	2	23.75	23.80	-2	5,802	-0.03%
2018/03/13	4	24.26	4	24.45	24.05	0	5,946	0.00%
2018/03/12	5	24.25	10	24.30	24.25	-5	6,021	-0.08%
2018/03/09	12	23.59	6	23.70	23.65	6	6,071	0.10%
2018/03/08	5	23.87	18	23.94	23.80	-13	6,163	-0.21%
2018/03/07	6	23.83	0	0.00	23.45	6	6,081	0.10%
2018/03/06	22	23.46	3	23.65	23.85	19	6,221	0.31%
2018/03/02	1	24.00	1	23.90	23.85	0	6,628	0.00%
2018/03/01	9	23.81	19	23.78	24.30	-10	6,814	-0.15%
2018/02/27	0	0.00	3	23.80	23.30	-3	7,022	-0.04%
2018/02/26	0	0.00	0.1	23.15	23.25	-0.1	7,364	0.00%
2018/02/23	0	0.00	68	23.41	23.15	-68	8,447	-0.80%
2018/02/22	10	22.50	0	0.00	23.05	10	8,718	0.11%
2018/02/12	0	0.00	3	21.85	21.55	-3	8,672	-0.03%
2018/02/09	10.4	21.98	20	20.95	21.85	-9.6	8,696	-0.11%
2018/02/08	3	22.10	0	0.00	22.15	3	8,781	0.03%
2018/02/06	30	21.89	0	0.00	21.20	30	8,748	0.34%
2018/02/05	5	22.45	0	0.00	22.95	5	8,705	0.06%
2018/02/02	0	0.00	7	23.10	23.15	-7	8,780	-0.08%
2018/02/01	10	23.10	0	0.00	23.10	10	8,940	0.11%
2018/01/31	2	22.40	0	0.00	22.70	2	9,026	0.02%
2018/01/30	5	22.85	0	0.00	22.85	5	9,326	0.05%
2018/01/29	22	23.16	0	0.00	22.85	22	9,389	0.23%
2018/01/26	5	23.20	0	0.00	23.20	5	9,368	0.05%
2018/01/25	0	0.00	6	23.20	23.20	-6	9,366	-0.06%
2018/01/24	12	23.23	0	0.00	23.20	12	9,370	0.13%
2018/01/19	4	23.50	3	23.45	23.50	1	9,315	0.01%
2018/01/18	20	23.93	0	0.00	23.55	20	9,269	0.22%
2018/01/17	0	0.00	1	23.35	23.30	-1	9,004	-0.01%
2018/01/16	5	23.76	192	23.36	23.30	-187	8,980	-2.08%	大賣/鉅額交易
2018/01/15	20	22.85	15	22.97	23.25	5	8,829	0.06%
2018/01/12	79	21.75	95	22.03	22.20	-16	8,657	-0.18%
2018/01/11	3	21.40	0	0.00	21.30	3	8,558	0.04%
2018/01/10	81	21.09	1	21.60	21.15	80	8,606	0.93%
2018/01/09	5	21.70	115	21.63	21.40	-110	8,630	-1.27%	大賣/鉅額交易
2018/01/08	2	21.50	0	0.00	21.45	2	8,685	0.02%
2018/01/05	12	22.51	6	22.45	22.45	6	8,670	0.07%
2018/01/04	10	22.45	23	23.01	23.10	-13	8,692	-0.15%