台亞 (2340)-合庫-三重券商分點個股進出

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

台亞

(2340)

可現股當沖

股價
38.05
漲跌
▼0.25
漲幅
-0.65%
成交量
663張
產業
上市半導體類股
885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－合庫-三重券商分點個股進出

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

合庫-三重券商分點個股進出
合庫-三重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
2024/05/08	0	0.00	29	38.36	38.40	-29	1,722	-1.68%
2024/05/07	1	37.95	0	0.00	38.05	1	1,723	0.06%
2024/05/06	0	0.00	11	38.40	38.40	-11	1,718	-0.64%
2024/04/30	0	0.00	24	38.80	38.80	-24	1,728	-1.39%
2024/04/26	1	37.90	0	0.00	37.80	1	1,719	0.06%
2024/04/12	0.3	41.50	0	0.00	41.40	0.3	1,656	0.02%
2024/04/11	0	0.00	1	40.15	40.15	-1	1,556	-0.06%
2024/04/09	1	40.00	0	0.00	39.95	1	1,564	0.06%
2024/03/26	1	40.30	0	0.00	39.40	1	1,555	0.06%
2024/03/13	1	40.10	0	0.00	40.05	1	1,577	0.06%
2024/03/12	5	40.95	0	0.00	41.15	5	1,559	0.32%
2024/03/11	1	41.00	2	41.40	41.00	-1	1,562	-0.06%
2024/03/08	0	0.00	2	41.50	41.60	-2	1,574	-0.13%
2024/03/05	21	43.19	1	43.50	43.50	20	1,578	1.27%
2024/02/29	0	0.00	1	41.30	42.00	-1	1,466	-0.07%
2024/02/20	0	0.00	1	43.90	43.75	-1	1,580	-0.06%
2024/02/16	4	44.35	1	43.70	44.50	3	1,585	0.19%
2024/02/15	1	43.10	0	0.00	43.10	1	1,596	0.06%
2024/01/22	0	0.00	1	44.65	44.65	-1	1,844	-0.05%
2024/01/18	0	0.00	5	44.00	44.20	-5	1,905	-0.26%
2024/01/08	0	0.00	1	45.95	45.25	-1	2,237	-0.04%
2024/01/03	0	0.00	2	46.00	45.60	-2	2,506	-0.08%
2024/01/02	0	0.00	1	46.60	46.55	-1	2,546	-0.04%
2023/12/21	0	0.00	1	46.25	46.10	-1	2,771	-0.04%
2023/12/18	0	0.00	3	47.00	47.00	-3	2,862	-0.10%
2023/12/15	1	48.25	0	0.00	48.15	1	2,913	0.03%
2023/12/12	1	48.25	0	0.00	47.55	1	3,024	0.03%
2023/12/06	1	48.30	0	0.00	48.20	1	3,529	0.03%
2023/12/05	1	48.50	4	48.40	48.40	-3	3,561	-0.08%
2023/12/04	0	0.00	1	50.20	49.65	-1	3,588	-0.03%
2023/12/01	0	0.00	3	49.62	49.40	-3	3,726	-0.08%
2023/11/30	0	0.00	2	50.00	49.90	-2	3,894	-0.05%
2023/11/29	0	0.00	1	48.70	49.35	-1	3,954	-0.03%
2023/11/28	0	0.00	2	49.00	49.00	-2	4,094	-0.05%
2023/11/27	0	0.00	2	49.13	48.20	-2	4,118	-0.05%
2023/11/24	4	48.61	3	49.23	48.35	1	4,190	0.02%
2023/11/21	0	0.00	2	47.15	46.90	-2	4,302	-0.05%
2023/11/17	1	46.00	0	0.00	46.10	1	4,337	0.02%
2023/11/14	5	45.67	12	45.50	45.70	-7	4,420	-0.16%
2023/11/10	0	0.00	2	44.55	44.60	-2	4,533	-0.04%
2023/11/08	0	0.00	4	46.95	46.95	-4	4,633	-0.09%
2023/11/03	0	0.00	1	46.80	46.75	-1	4,847	-0.02%
2023/11/02	1	46.60	0	0.00	46.90	1	4,919	0.02%
2023/11/01	10	45.15	1	45.75	45.70	9	4,993	0.18%
2023/10/31	1	44.90	8	44.85	44.80	-7	5,042	-0.14%
2023/10/27	1	47.50	0	0.00	47.25	1	5,187	0.02%
2023/10/26	1	48.85	0	0.00	48.10	1	5,322	0.02%
2023/10/24	0	0.00	6	48.90	49.40	-6	5,755	-0.10%
2023/10/23	4	48.25	0	0.00	48.50	4	6,152	0.07%
2023/10/20	1	47.60	0	0.00	47.45	1	6,321	0.02%
2023/10/18	0	0.00	2	48.10	48.20	-2	6,550	-0.03%
2023/10/17	2	50.20	4	49.60	49.30	-2	6,596	-0.03%
2023/10/13	1	49.75	3	49.90	49.80	-2	7,357	-0.03%
2023/10/12	1	49.60	1	50.50	50.40	0	8,013	0.00%
2023/10/11	1	49.20	0	0.00	49.20	1	8,379	0.01%
2023/10/06	2	48.95	15	49.10	49.10	-13	8,543	-0.15%
2023/10/03	0	0.00	1	47.85	47.70	-1	10,473	-0.01%
2023/10/02	1	48.15	0	0.00	48.15	1	11,155	0.01%
2023/09/26	0	0.00	1	48.20	47.30	-1	12,442	-0.01%
2023/09/21	1	47.30	2	47.45	47.15	-1	12,811	-0.01%
2023/09/20	2	47.63	1	47.40	47.30	1	13,091	0.01%
2023/09/19	1	49.30	0	0.00	48.30	1	13,853	0.01%
2023/09/15	1	50.80	0	0.00	50.40	1	15,108	0.01%
2023/09/14	1	51.30	2	50.23	51.40	-1	15,231	-0.01%
2023/09/13	5	50.77	1	49.55	49.60	4	15,111	0.03%
2023/09/12	1	50.20	0	0.00	50.00	1	14,922	0.01%
2023/09/11	1	50.20	0	0.00	48.90	1	14,856	0.01%
2023/09/08	1	49.15	0	0.00	49.10	1	14,827	0.01%
2023/09/06	5	51.42	3	51.50	50.50	2	14,803	0.01%
2023/09/05	10	51.15	9	49.43	51.00	1	14,632	0.01%
2023/09/04	11	48.05	0	0.00	48.10	11	14,442	0.08%
2023/09/01	7	50.83	1	50.90	50.20	6	14,339	0.04%
2023/08/31	60	48.75	0	0.00	49.05	60	14,215	0.42%
2023/08/29	7	49.11	11	48.89	49.60	-4	14,161	-0.03%
2023/08/22	4	47.63	0	0.00	47.60	4	13,827	0.03%
2023/08/21	0	0.00	1	48.90	48.45	-1	13,785	-0.01%
2023/08/18	2	48.88	1	49.00	48.10	1	13,768	0.01%
2023/08/17	1	49.35	0	0.00	49.35	1	13,716	0.01%
2023/08/15	0	0.00	5	48.35	49.50	-5	13,569	-0.04%
2023/08/14	0	0.00	3	47.00	47.60	-3	13,488	-0.02%
2023/08/11	0	0.00	40	48.98	48.70	-40	13,417	-0.30%
2023/08/10	1	50.30	3	50.60	49.10	-2	13,362	-0.01%
2023/08/09	0	0.00	12	51.13	51.30	-12	13,247	-0.09%
2023/08/08	5	50.86	11	51.24	51.20	-6	13,188	-0.05%
2023/08/07	1	49.70	2	50.60	50.60	-1	13,114	-0.01%
2023/08/04	0	0.00	8	50.40	51.30	-8	13,008	-0.06%
2023/08/02	1	51.80	4	52.10	52.00	-3	12,926	-0.02%
2023/08/01	8	54.40	0	0.00	53.20	8	12,783	0.06%
2023/07/31	1	53.30	1	53.80	53.90	0	12,688	0.00%
2023/07/28	1	52.40	7	52.76	53.20	-6	12,507	-0.05%
2023/07/27	44.5	54.45	44	53.47	53.00	0.5	12,373	0.00%
2023/07/26	23	55.79	22	55.09	54.70	1	12,012	0.01%
2023/07/25	1	55.10	0	0.00	54.20	1	11,587	0.01%
2023/07/24	2	55.00	2	54.50	53.50	0	11,384	0.00%
2023/07/21	5	53.00	19	53.45	53.10	-14	11,262	-0.12%
2023/07/20	7	53.19	14	53.13	53.50	-7	11,164	-0.06%
2023/07/19	8	53.58	13	54.58	53.20	-5	11,038	-0.05%
2023/07/18	69	56.51	36	55.20	53.30	33	10,768	0.31%
2023/07/17	25	56.70	72	56.53	57.30	-47	10,186	-0.46%
2023/07/14	21	52.71	33	53.53	53.70	-12	9,505	-0.13%
2023/07/13	28	51.68	8	52.01	51.00	20	9,074	0.22%
2023/07/12	10	51.02	23	51.06	50.60	-13	8,779	-0.15%
2023/07/11	69	52.95	68	52.70	51.50	1	8,502	0.01%
2023/07/10	24	49.92	34	51.12	52.10	-10	7,151	-0.14%
2023/07/07	92	48.69	36	47.71	47.45	56	6,714	0.83%
2023/07/06	78	47.90	105	48.31	50.00	-27	6,010	-0.45%	大賣/
2023/07/05	6	46.18	2	46.23	45.50	4	5,113	0.08%
2023/07/04	5	45.14	5	45.03	45.40	0	4,913	0.00%
2023/07/03	3	44.45	18	44.33	44.45	-15	4,714	-0.32%
2023/06/30	8	44.32	3	43.70	44.25	5	4,562	0.11%
2023/06/29	0	0.00	10	44.00	43.35	-10	4,455	-0.22%
2023/06/28	13	43.93	5	45.80	43.65	8	4,366	0.18%
2023/06/27	24	45.80	38	46.02	44.80	-14	4,307	-0.32%
2023/06/26	4	46.64	10	47.50	48.70	-6	3,701	-0.16%
2023/06/21	55	42.00	24	42.94	44.30	31	2,798	1.11%
2023/06/20	7	39.93	7	39.60	40.30	0	2,432	0.00%
2023/06/13	0	0.00	1	37.75	37.75	-1	2,123	-0.05%
2023/06/12	0	0.00	1	38.25	38.25	-1	2,097	-0.05%
2023/06/09	0	0.00	1	37.70	37.50	-1	2,049	-0.05%
2023/06/06	1	38.25	0	0.00	38.25	1	2,072	0.05%
2023/06/05	0	0.00	5	37.85	37.80	-5	2,059	-0.24%
2023/06/02	0	0.00	2	36.90	36.70	-2	2,001	-0.10%
2023/05/31	0	0.00	2	36.88	36.85	-2	2,079	-0.10%
2023/05/26	0	0.00	2	35.40	35.60	-2	2,240	-0.09%
2023/05/23	2	36.25	0	0.00	36.25	2	2,336	0.09%
2023/05/16	0	0.00	3	35.70	35.60	-3	2,424	-0.12%
2023/05/12	4	34.08	0	0.00	34.30	4	2,438	0.16%
2023/05/11	4	34.08	0	0.00	33.80	4	2,447	0.16%
2023/05/08	2	35.30	0	0.00	35.15	2	2,453	0.08%
2023/05/02	0	0.00	3	35.20	35.00	-3	2,619	-0.11%
2023/04/27	1.2	34.13	0	0.00	34.75	1.2	2,652	0.05%
2023/04/26	1	33.75	0	0.00	34.40	1	2,646	0.04%
2023/04/25	7	34.65	0	0.00	34.35	7	2,631	0.27%
2023/04/24	0	0.00	1	35.90	35.90	-1	2,590	-0.04%
2023/04/21	4	36.19	0	0.00	36.15	4	2,575	0.16%
2023/04/20	4	37.40	0	0.00	37.00	4	2,548	0.16%
2023/04/19	1	37.80	0	0.00	37.75	1	2,530	0.04%
2023/04/17	1	38.00	0	0.00	38.15	1	2,508	0.04%
2023/04/14	3	38.40	0	0.00	38.45	3	2,479	0.12%
2023/04/06	0	0.00	3	39.70	39.55	-3	2,410	-0.12%
2023/03/31	0	0.00	2	38.95	38.80	-2	2,381	-0.08%
2023/03/29	3	38.40	0	0.00	38.60	3	2,351	0.13%
2023/03/28	7	39.96	0	0.00	39.70	7	2,267	0.31%
2023/03/27	5	41.75	14	40.79	41.50	-9	2,000	-0.45%
2023/03/24	0	0.00	3	38.40	38.95	-3	1,781	-0.17%
2023/03/20	0	0.00	3	37.40	37.25	-3	1,729	-0.17%
2023/03/16	3	36.40	0	0.00	36.35	3	1,761	0.17%
2023/03/15	0	0.00	3	37.70	37.00	-3	1,797	-0.17%
2023/03/13	3	36.40	0	0.00	37.30	3	1,963	0.15%
2023/03/10	3	37.40	0	0.00	37.40	3	1,995	0.15%
2023/03/07	0	0.00	3	38.40	38.15	-3	2,013	-0.15%
2023/03/06	3	37.30	0	0.00	37.55	3	2,009	0.15%
2023/03/02	30	38.40	0	0.00	38.45	30	2,013	1.49%
2023/02/22	10	37.45	0	0.00	37.45	10	2,305	0.43%
2023/02/21	1	38.60	0	0.00	38.45	1	2,324	0.04%
2023/02/20	0	0.00	1	38.20	39.00	-1	2,431	-0.04%
2023/02/16	0	0.00	1	37.65	37.60	-1	2,620	-0.04%
2023/02/08	0	0.00	5	37.35	37.55	-5	2,710	-0.18%
2023/02/01	1	38.25	1	37.60	37.90	0	2,694	0.00%
2023/01/31	0	0.00	1	37.75	38.00	-1	2,665	-0.04%
2023/01/17	0	0.00	10	35.20	35.30	-10	2,624	-0.38%
2023/01/11	0	0.00	7	34.95	35.05	-7	2,709	-0.26%
2023/01/10	0	0.00	1	35.00	35.00	-1	2,729	-0.04%
2023/01/06	0	0.00	1	34.30	34.50	-1	2,763	-0.04%
2023/01/05	1	34.00	27	35.42	34.00	-26	2,815	-0.92%
2023/01/04	0	0.00	1	34.40	34.40	-1	2,830	-0.04%
2022/12/14	0	0.00	1	36.35	36.55	-1	3,212	-0.03%
2022/12/09	2	36.43	0	0.00	36.25	2	3,227	0.06%
2022/12/08	3	36.57	1	37.00	36.50	2	3,232	0.06%
2022/12/07	0	0.00	2	37.93	36.85	-2	3,243	-0.06%
2022/12/06	3	38.50	0	0.00	37.85	3	3,268	0.09%
2022/12/05	1	38.80	3	39.18	39.40	-2	3,330	-0.06%
2022/12/02	0	0.00	3	38.20	38.30	-3	3,271	-0.09%
2022/12/01	0	0.00	1	37.50	37.75	-1	3,249	-0.03%
2022/11/30	0	0.00	5	37.01	36.95	-5	3,250	-0.15%
2022/11/25	2	36.33	0	0.00	36.65	2	3,316	0.06%
2022/11/24	4	36.20	2	36.50	36.65	2	3,290	0.06%
2022/11/23	4	36.88	40	38.20	36.60	-36	3,246	-1.11%
2022/11/22	2	38.80	0	0.00	38.70	2	3,034	0.07%
2022/11/18	0	0.00	1	38.30	38.10	-1	2,923	-0.03%
2022/11/17	1	37.50	1	37.80	37.75	0	2,822	0.00%
2022/11/16	1	37.75	6	37.70	37.40	-5	2,798	-0.18%
2022/11/15	6	37.64	0	0.00	37.00	6	2,721	0.22%
2022/11/11	0	0.00	3	33.85	34.05	-3	2,554	-0.12%
2022/11/04	0	0.00	2	33.40	33.40	-2	2,673	-0.07%
2022/10/18	0	0.00	1	32.20	32.35	-1	3,008	-0.03%
2022/10/11	0	0.00	5	32.80	32.55	-5	3,409	-0.15%
2022/10/05	0	0.00	2	34.53	34.10	-2	3,615	-0.06%
2022/10/04	0	0.00	1	33.70	34.00	-1	3,647	-0.03%
2022/09/27	1	32.90	0	0.00	33.40	1	4,109	0.02%
2022/09/26	1	32.40	0	0.00	32.50	1	4,227	0.02%
2022/09/23	0	0.00	6	36.25	36.00	-6	4,334	-0.14%
2022/09/20	0	37.15	0	0.00	36.75	0	4,740	0.00%
2022/09/13	2	38.15	0	0.00	37.50	2	6,074	0.03%
2022/09/12	5	39.06	0	0.00	38.40	5	6,270	0.08%
2022/09/06	0	0.00	0.5	36.30	36.20	-0.5	6,747	-0.01%
2022/08/29	1	38.50	0	0.00	38.60	1	8,184	0.01%
2022/08/19	0	0.00	6	41.72	41.60	-6	11,193	-0.05%
2022/08/17	1	41.65	0	0.00	41.60	1	11,152	0.01%
2022/08/15	0	0.00	2	40.85	40.80	-2	11,143	-0.02%
2022/08/12	0	0.00	8	40.93	41.20	-8	11,166	-0.07%
2022/08/04	1	38.85	2	38.70	39.10	-1	11,348	-0.01%
2022/08/02	2	38.88	0	0.00	39.20	2	11,308	0.02%
2022/07/29	0	0.00	1	41.10	41.15	-1	11,289	-0.01%
2022/07/28	0	0.00	1	40.85	40.30	-1	11,278	-0.01%
2022/07/26	5	41.12	0	0.00	41.10	5	11,223	0.04%
2022/07/25	0	0.00	6	42.13	41.80	-6	11,202	-0.05%
2022/07/22	5	43.33	0	0.00	42.40	5	11,193	0.04%
2022/07/21	3	42.02	3	43.12	43.45	0	11,161	0.00%
2022/07/20	0	0.00	1	44.35	44.40	-1	11,102	-0.01%
2022/07/19	5	43.88	2	43.93	43.80	3	11,091	0.03%
2022/07/15	0	0.00	4	41.81	41.85	-4	11,042	-0.04%
2022/07/14	1	41.25	1	40.70	41.65	0	11,009	0.00%
2022/07/13	1	41.55	0	0.00	40.80	1	11,000	0.01%
2022/07/12	1	39.85	1	39.80	40.45	0	10,947	0.00%
2022/07/08	1	40.70	2	40.80	40.85	-1	10,944	-0.01%
2022/07/07	1	38.60	1	39.80	40.05	0	10,860	0.00%
2022/07/06	1.1	39.02	11	39.60	39.05	-9.9	10,826	-0.09%
2022/07/05	1	40.40	2	40.25	40.20	-1	10,868	-0.01%
2022/07/04	1	39.55	1.2	40.12	38.85	-0.2	10,705	0.00%
2022/07/01	2	42.08	0	0.00	39.90	2	10,667	0.02%
2022/06/30	1	44.55	0	0.00	42.70	1	10,524	0.01%
2022/06/29	1	46.30	0	0.00	46.15	1	10,373	0.01%
2022/06/28	3	48.25	2	47.10	47.10	1	10,326	0.01%
2022/06/27	8	49.04	6	48.96	48.65	2	10,273	0.02%
2022/06/24	12	48.65	9	48.65	48.80	3	10,231	0.03%
2022/06/23	6	46.94	7	47.55	48.50	-1	9,794	-0.01%
2022/06/21	0	0.00	1	47.40	48.60	-1	9,599	-0.01%
2022/06/20	8	47.26	5	45.80	45.80	3	9,709	0.03%
2022/06/17	3	45.98	3	46.17	46.80	0	9,488	0.00%
2022/06/16	2	48.20	3	48.22	47.15	-1	9,363	-0.01%
2022/06/15	1	47.95	0	0.00	47.35	1	9,158	0.01%
2022/06/14	0	0.00	2	47.50	48.40	-2	9,169	-0.02%
2022/06/13	3	48.87	2	48.75	48.10	1	9,114	0.01%
2022/06/10	1	51.00	0	0.00	50.60	1	9,056	0.01%
2022/06/09	12	50.39	15	50.57	50.50	-3	8,894	-0.03%
2022/06/08	2	49.00	0	0.00	48.70	2	8,469	0.02%
2022/06/07	14	49.53	0	0.00	48.80	14	8,479	0.17%
2022/06/06	12	50.57	6	50.57	50.00	6	8,288	0.07%
2022/06/02	19	52.12	13	51.18	50.60	6	8,129	0.07%
2022/06/01	31	50.15	27	50.21	50.00	4	7,600	0.05%
2022/05/31	18	48.52	17	49.50	50.30	1	6,714	0.01%
2022/05/30	2	45.80	0	0.00	45.80	2	5,834	0.03%
2022/05/26	0.1	43.60	0	0.00	43.00	0.1	5,817	0.00%
2022/05/19	0	0.00	2	42.55	43.55	-2	6,553	-0.03%
2022/05/18	1	43.60	0	0.00	43.50	1	6,682	0.01%
2022/05/17	0	0.00	6	42.88	43.10	-6	6,691	-0.09%
2022/05/13	17	42.69	19	42.03	41.95	-2	6,828	-0.03%
2022/05/12	2	39.83	6	41.00	39.65	-4	6,808	-0.06%
2022/05/11	0	0.00	5	41.09	40.85	-5	6,905	-0.07%
2022/05/10	0	0.00	2	41.50	41.50	-2	7,104	-0.03%
2022/05/09	0	0.00	1	40.75	40.75	-1	7,344	-0.01%
2022/04/29	0	0.00	2	41.90	41.55	-2	8,241	-0.02%
2022/04/28	0	0.00	2	42.00	42.20	-2	8,432	-0.02%
2022/04/27	0	0.00	2	41.85	41.85	-2	8,699	-0.02%
2022/04/26	5	42.71	2	42.45	42.25	3	8,838	0.03%
2022/04/22	2	44.18	0	0.00	43.55	2	9,409	0.02%
2022/04/21	7	45.62	0	0.00	45.45	7	9,586	0.07%
2022/04/20	0	0.00	1	46.20	46.35	-1	9,805	-0.01%
2022/04/19	0	0.00	2	45.60	45.50	-2	10,088	-0.02%
2022/04/15	0.1	45.50	0	0.00	45.50	0.1	10,885	0.00%
2022/04/14	2	47.20	0	0.00	47.00	2	11,347	0.02%
2022/04/13	1	46.35	1	46.65	47.05	0	11,752	0.00%
2022/04/11	3	46.13	0	0.00	45.75	3	13,037	0.02%
2022/04/08	0.1	48.00	0	0.00	48.00	0.1	13,488	0.00%
2022/04/07	0	0.00	9	48.55	48.15	-9	14,407	-0.06%
2022/04/06	1	49.50	0	0.00	49.65	1	15,531	0.01%
2022/04/01	3	50.53	0	0.00	50.40	3	16,793	0.02%
2022/03/29	0	0.00	1	53.30	53.00	-1	21,925	0.00%
2022/03/28	3	51.13	2	51.60	51.90	1	22,116	0.00%
2022/03/25	13	52.23	13	52.16	52.40	0	22,363	0.00%
2022/03/23	11	52.71	5	53.16	52.40	6	22,703	0.03%
2022/03/22	2	51.00	1	51.00	51.10	1	22,945	0.00%
2022/03/21	0	0.00	4	51.00	51.10	-4	24,027	-0.02%
2022/03/16	2	48.30	2	48.20	48.35	0	26,812	0.00%
2022/03/15	1.1	48.58	0	0.00	47.80	1.1	27,012	0.00%
2022/03/11	2	49.95	0	0.00	49.60	2	27,802	0.01%
2022/03/10	1	50.50	1	50.40	50.50	0	28,360	0.00%
2022/03/09	3	50.00	4	49.51	49.60	-1	28,893	0.00%
2022/03/08	1.1	50.43	2	49.20	49.10	-1	30,203	0.00%
2022/03/07	1	49.90	0	0.00	50.40	1	30,733	0.00%
2022/03/04	1	52.80	0	0.00	52.40	1	31,520	0.00%
2022/03/03	0	0.00	1	53.40	53.80	-1	32,830	0.00%
2022/02/25	1	53.60	1	52.30	52.30	0	37,255	0.00%
2022/02/24	2	54.10	0	0.00	52.60	2	40,766	0.00%
2022/02/22	0	54.80	0	0.00	54.80	0	43,918	0.00%
2022/02/21	14	56.34	0	0.00	56.40	14	45,811	0.03%
2022/02/18	25	56.78	25	57.22	57.20	0	46,154	0.00%
2022/02/16	7	58.04	7	58.54	58.00	0	47,318	0.00%
2022/02/15	22	57.96	20	57.93	57.30	2	47,641	0.00%
2022/02/14	4	58.40	0	0.00	57.20	4	47,884	0.01%
2022/02/11	0	0.00	2	59.20	60.50	-2	48,076	0.00%
2022/02/10	2	60.30	2	61.50	59.80	0	48,477	0.00%
2022/02/09	2	60.45	3	60.70	60.80	-1	48,567	0.00%
2022/02/08	17	59.49	17	59.80	59.70	0	48,745	0.00%
2022/02/07	19	58.14	13	59.48	60.00	6	49,269	0.01%
2022/01/26	2	58.79	3	58.77	58.40	-1	49,721	0.00%
2022/01/25	3	59.67	0	0.00	58.70	3	50,911	0.01%
2022/01/24	21	58.96	3	60.20	61.00	18	51,498	0.03%
2022/01/21	14	60.22	0	0.00	59.80	14	52,429	0.03%
2022/01/20	13	61.21	3	61.80	62.00	10	53,055	0.02%
2022/01/19	13	60.48	3	61.80	61.00	10	53,683	0.02%
2022/01/18	4	62.10	2	61.50	61.60	2	54,666	0.00%
2022/01/17	1	63.70	1	62.90	63.20	0	55,207	0.00%
2022/01/14	0	0.00	4.4	61.49	61.40	-4.4	55,154	-0.01%
2022/01/13	1	62.70	1	61.60	61.60	0	55,372	0.00%
2022/01/12	10	62.20	0	0.00	62.80	10	55,322	0.02%
2022/01/11	6.2	63.84	0.5	63.11	63.40	5.7	55,071	0.01%
2022/01/10	7	66.14	5	66.40	66.50	2	54,632	0.00%
2022/01/07	6	67.32	6	66.70	65.50	0	54,392	0.00%
2022/01/06	4	68.88	1	69.00	69.00	3	53,960	0.01%
2022/01/05	11	69.35	1	69.10	68.50	10	53,581	0.02%
2022/01/04	10	71.88	13	71.91	70.30	-3	53,064	-0.01%
2022/01/03	8	71.26	5	70.72	70.50	3	52,246	0.01%
2021/12/30	7	72.51	2	72.15	71.10	5	51,688	0.01%
2021/12/29	15	76.34	9	78.34	74.60	6	50,773	0.01%
2021/12/28	14	78.29	11	78.84	78.80	3	49,592	0.01%
2021/12/27	29	76.99	36	77.50	79.40	-7	48,366	-0.01%
2021/12/24	4	71.00	7	72.40	73.20	-3	45,544	-0.01%
2021/12/23	17	65.21	18	66.45	66.60	-1	44,612	0.00%
2021/12/22	1	61.10	1	61.50	60.60	0	43,443	0.00%
2021/12/21	11	61.00	13	60.50	60.70	-2	43,194	0.00%
2021/12/20	2	60.15	5	60.72	59.50	-3	43,139	-0.01%
2021/12/17	16	60.49	19	60.25	59.90	-3	43,014	-0.01%
2021/12/16	2	60.60	3	60.97	60.80	-1	42,667	0.00%
2021/12/15	14	60.26	26	60.93	60.20	-12	42,222	-0.03%
2021/12/14	25.2	61.58	13	61.54	58.80	12.2	41,165	0.03%
2021/12/13	12	60.43	24	61.26	65.10	-12	39,739	-0.03%
2021/12/10	2.2	59.00	0	0.00	59.20	2.2	38,546	0.01%
2021/12/09	2	58.20	2	58.75	58.40	0	38,445	0.00%
2021/12/08	0	0.00	1	57.80	57.80	-1	38,359	0.00%
2021/12/07	21	57.50	20.5	58.29	57.30	0.5	38,225	0.00%
2021/12/06	31	60.27	21	60.48	60.10	10	38,178	0.03%
2021/12/03	7	59.30	18	59.74	58.80	-11	38,406	-0.03%
2021/12/02	13	60.38	13	60.60	58.90	0	38,061	0.00%
2021/12/01	6	59.58	8	59.31	59.30	-2	37,228	-0.01%
2021/11/30	5	58.66	3	59.00	58.40	2	36,781	0.01%
2021/11/29	17	57.46	8	57.34	58.10	9	36,132	0.02%
2021/11/26	10	56.80	5	57.96	56.20	5	35,381	0.01%
2021/11/25	20	61.24	16	60.68	59.80	4	34,391	0.01%
2021/11/24	19	59.90	17	59.99	59.90	2	33,367	0.01%
2021/11/23	68	61.09	61	60.46	58.00	7	31,285	0.02%
2021/11/22	25	58.73	14	58.36	60.20	11	27,831	0.04%
2021/11/19	15	53.86	22	54.51	55.90	-7	25,730	-0.03%
2021/11/18	22	51.30	23	51.57	50.90	-1	24,571	0.00%
2021/11/17	0	0.00	7	48.19	48.95	-7	22,569	-0.03%
2021/11/16	5	43.99	0	0.00	44.50	5	22,202	0.02%
2021/11/15	18	45.10	14	45.18	45.00	4	21,760	0.02%
2021/11/12	32	43.23	7	43.78	42.50	25	20,994	0.12%
2021/11/11	5	42.55	1	43.55	41.90	4	20,704	0.02%
2021/11/10	7	42.85	6	42.42	42.30	1	20,562	0.00%
2021/11/09	53	43.89	6	44.04	43.05	47	20,345	0.23%
2021/11/08	26	43.46	5	43.70	43.30	21	19,935	0.11%
2021/11/05	37	43.32	0	0.00	44.25	37	19,840	0.19%
2021/11/04	11	44.78	11	45.10	44.05	0	19,551	0.00%
2021/11/03	4	44.38	8	44.68	44.05	-4	19,115	-0.02%
2021/11/02	17	47.86	13	47.26	46.00	4	18,691	0.02%
2021/11/01	12	45.53	19	45.67	47.15	-7	17,461	-0.04%
2021/10/29	54	43.02	47	42.45	42.90	7	17,005	0.04%
2021/10/28	22	42.00	18	41.80	43.30	4	16,930	0.02%
2021/10/27	14	39.96	17	39.99	41.50	-3	16,440	-0.02%
2021/10/26	9	39.54	15	39.06	39.35	-6	15,907	-0.04%
2021/10/25	11	36.73	45	35.58	37.20	-34	15,100	-0.23%
2021/10/22	11	34.58	5	34.47	35.00	6	14,817	0.04%
2021/10/21	18	33.98	1	33.95	34.35	17	15,629	0.11%
2021/10/20	15	32.87	0	0.00	33.15	15	16,319	0.09%
2021/10/19	2	32.08	0	0.00	32.10	2	17,313	0.01%
2021/10/18	2	31.60	1	31.80	31.60	1	17,486	0.01%
2021/10/15	1	30.90	0	0.00	31.70	1	17,672	0.01%
2021/10/13	2.2	30.01	0	0.00	29.75	2.2	18,245	0.01%
2021/10/12	2.1	31.12	3	30.65	30.50	-0.9	18,708	0.00%
2021/10/08	2	31.65	2	31.83	31.40	0	18,897	0.00%
2021/10/07	1	31.65	0	0.00	31.75	1	19,261	0.01%
2021/10/06	1	31.55	3	31.18	30.85	-2	19,944	-0.01%
2021/10/05	2	30.35	0	0.00	31.20	2	21,018	0.01%
2021/10/04	1	31.60	1	31.30	30.60	0	21,183	0.00%
2021/10/01	0.2	31.55	5	31.40	31.00	-4.8	21,362	-0.02%
2021/09/30	3	32.15	5	32.31	32.45	-2	21,454	-0.01%
2021/09/29	0	0.00	9	33.08	32.70	-9	21,726	-0.04%
2021/09/28	1	34.55	0	0.00	34.40	1	22,125	0.00%
2021/09/27	3	35.00	3	35.00	35.15	0	22,318	0.00%
2021/09/23	0	0.00	1	34.05	33.65	-1	22,170	0.00%
2021/09/22	1	33.40	1	33.70	33.80	0	22,122	0.00%
2021/09/16	0	0.00	2	34.05	34.05	-2	22,044	-0.01%
2021/09/14	0.5	34.55	0	0.00	34.25	0.5	22,006	0.00%
2021/09/13	1	35.25	2	35.40	35.00	-1	21,963	0.00%
2021/09/10	2	35.25	2	35.18	35.05	0	21,796	0.00%
2021/09/09	23	34.89	15	34.94	35.10	8	21,640	0.04%
2021/09/08	24	35.56	18	35.54	35.80	6	21,064	0.03%
2021/09/07	3	34.55	2	34.43	34.50	1	20,233	0.00%
2021/09/06	8	35.90	16	35.61	35.70	-8	19,932	-0.04%
2021/09/03	6	35.52	0	0.00	34.60	6	19,723	0.03%
2021/09/02	4	34.73	16	35.51	35.05	-12	19,553	-0.06%
2021/09/01	30	35.36	17	35.39	35.05	13	19,291	0.07%
2021/08/31	0	0.00	2	34.15	34.90	-2	18,676	-0.01%
2021/08/30	4	34.89	1	34.40	34.95	3	18,520	0.02%
2021/08/27	1	33.90	3	33.70	34.20	-2	18,296	-0.01%
2021/08/26	0	0.00	3	33.38	33.95	-3	18,220	-0.02%
2021/08/25	1	33.85	0	0.00	33.30	1	18,089	0.01%
2021/08/23	1	31.85	0	0.00	32.00	1	17,822	0.01%
2021/08/20	3	30.87	3	30.77	30.80	0	18,063	0.00%
2021/08/19	3	31.22	4	31.00	30.60	-1	18,015	-0.01%
2021/08/18	4	30.40	2	30.73	31.45	2	17,955	0.01%
2021/08/17	9	30.98	8	30.85	30.20	1	17,881	0.01%
2021/08/16	1	31.50	3	31.35	31.50	-2	17,755	-0.01%
2021/08/12	0	0.00	2	32.23	32.25	-2	17,435	-0.01%
2021/08/11	14	31.60	15	31.57	31.50	-1	17,353	-0.01%
2021/08/10	1	33.40	0	0.00	32.70	1	17,194	0.01%
2021/08/09	0	0.00	2	33.50	32.90	-2	17,162	-0.01%
2021/08/06	5	34.90	7	34.62	34.20	-2	16,985	-0.01%
2021/08/05	1	35.15	0	0.00	35.35	1	16,826	0.01%
2021/08/04	9	34.97	9	35.24	35.20	0	16,783	0.00%
2021/08/03	27	35.29	33	35.55	35.25	-6	16,579	-0.04%
2021/08/02	11	33.88	5	33.33	33.95	6	15,619	0.04%
2021/07/30	17.2	32.10	26	32.47	31.90	-8.9	15,409	-0.06%
2021/07/29	8	33.68	8	34.01	33.20	0	15,081	0.00%
2021/07/28	10	32.89	12	32.93	33.10	-2	14,744	-0.01%
2021/07/27	15	35.10	14	36.26	34.50	1	14,372	0.01%
2021/07/26	22	35.70	15	35.24	36.85	7	13,250	0.05%
2021/07/23	31	34.12	31	33.65	33.50	0	12,168	0.00%
2021/07/20	5	32.22	0	0.00	31.60	5	10,773	0.05%
2021/07/19	3	32.57	1	33.05	32.85	2	10,488	0.02%
2021/07/16	1	32.35	0	0.00	33.50	1	10,219	0.01%
2021/07/15	2	31.75	0	0.00	32.20	2	9,787	0.02%
2021/07/14	2	31.75	3	31.27	31.85	-1	9,616	-0.01%
2021/07/13	19	31.43	9	30.85	30.60	10	9,333	0.11%
2021/07/12	3	30.27	14.4	32.03	32.70	-11.4	8,683	-0.13%
2021/07/09	3	29.58	1	29.70	29.75	2	7,700	0.03%
2021/07/08	5	29.40	1	29.00	29.15	4	7,673	0.05%
2021/07/07	3	28.73	0	0.00	28.65	3	7,633	0.04%
2021/07/06	7	28.73	0	0.00	28.70	7	7,628	0.09%
2021/07/05	15	29.34	14	29.15	29.60	1	8,143	0.01%
2021/07/02	5	26.94	2	27.00	27.10	3	8,141	0.04%
2021/07/01	0	0.00	2	26.23	26.85	-2	8,055	-0.02%
2021/06/30	1	26.00	0	0.00	25.55	1	8,003	0.01%
2021/06/29	0	0.00	1	25.80	25.55	-1	8,133	-0.01%
2021/06/23	0	0.00	5	26.15	26.45	-5	8,696	-0.06%
2021/06/22	2	25.98	0	0.00	25.75	2	9,034	0.02%
2021/06/21	0	0.00	1	25.75	25.80	-1	9,128	-0.01%
2021/06/18	6	25.84	3	26.02	25.55	3	9,212	0.03%
2021/06/16	0	0.00	5	25.60	25.55	-5	9,866	-0.05%
2021/06/15	10	25.28	5	25.50	25.30	5	10,129	0.05%
2021/06/11	2	25.43	1	25.50	25.25	1	10,181	0.01%
2021/06/10	2	27.40	0	0.00	27.60	2	9,897	0.02%
2021/06/09	0	0.00	1	27.40	27.10	-1	9,890	-0.01%
2021/06/07	1	26.90	0	0.00	26.90	1	10,093	0.01%
2021/06/03	1	27.00	2	27.20	26.80	-1	10,107	-0.01%
2021/06/02	0	0.00	2	27.03	27.20	-2	10,094	-0.02%
2021/05/31	1	26.85	0	0.00	26.90	1	10,033	0.01%
2021/05/28	2	27.00	0	0.00	27.15	2	10,001	0.02%
2021/05/26	0	0.00	5	25.50	25.70	-5	9,824	-0.05%
2021/05/25	5	25.65	10	25.48	25.35	-5	9,895	-0.05%
2021/05/24	10	25.20	0	0.00	25.20	10	10,065	0.10%
2021/05/20	1	24.50	1	24.35	24.20	0	10,250	0.00%
2021/05/13	0	0.00	2	23.85	24.20	-2	10,585	-0.02%
2021/05/11	0	0.00	2	26.85	26.55	-2	10,587	-0.02%
2021/04/26	0	0.00	10	28.40	28.65	-10	10,405	-0.10%
2021/04/21	10	28.85	0	0.00	28.30	10	10,542	0.09%
2021/04/20	0	28.50	0	0.00	28.65	0	10,545	0.00%
2021/04/19	2	28.30	2	28.70	28.50	0	10,572	0.00%
2021/04/14	1	28.00	1	28.50	27.90	0	10,749	0.00%
2021/04/13	3	29.13	0	0.00	28.70	3	10,927	0.03%
2021/04/12	2	29.85	0	0.00	29.75	2	11,308	0.02%
2021/04/09	8	29.78	9	30.16	29.60	-1	11,947	-0.01%
2021/04/08	4	29.53	3	29.00	30.90	1	12,027	0.01%
2021/04/07	2	28.15	0	0.00	28.10	2	11,542	0.02%
2021/04/01	1	26.40	1	26.95	27.05	0	11,418	0.00%
2021/03/31	1	26.70	10	27.45	26.70	-9	11,300	-0.08%
2021/03/30	0	0.00	20	27.87	27.95	-20	11,016	-0.18%
2021/03/29	0	0.00	42	27.45	27.30	-42	10,850	-0.39%
2021/03/26	0	0.00	10	27.35	27.25	-10	10,830	-0.09%
2021/03/25	91	28.05	145	28.10	27.20	-54	10,817	-0.50%	大賣/
2021/03/24	0	0.00	34	27.18	27.45	-34	10,479	-0.32%
2021/03/23	4	26.69	72	26.72	26.85	-68	10,356	-0.66%
2021/03/22	27	26.86	55	27.17	26.75	-28	10,288	-0.27%
2021/03/19	50	26.76	5	27.20	27.20	45	10,123	0.44%
2021/03/18	53	26.69	2	26.70	26.50	51	9,739	0.52%
2021/03/17	3	25.75	9	26.02	26.10	-6	9,588	-0.06%
2021/03/16	40	26.16	0	0.00	25.70	40	9,729	0.41%
2021/03/15	0	0.00	5	25.93	25.90	-5	9,881	-0.05%
2021/03/12	13	25.76	32	25.66	25.50	-19	9,969	-0.19%
2021/03/11	30	25.38	1	25.65	25.70	29	9,966	0.29%
2021/03/10	1	24.65	0	0.00	24.60	1	9,989	0.01%
2021/03/09	34	24.00	0.7	24.10	24.55	33.3	10,186	0.33%
2021/03/02	4	24.84	1	25.25	24.60	3	11,645	0.03%
2021/02/25	3	25.40	0	0.00	25.25	3	11,837	0.03%
2021/02/24	7	25.88	1	25.70	25.40	6	11,988	0.05%
2021/02/23	0	0.00	1	26.30	26.35	-1	11,981	-0.01%
2021/02/22	2	25.93	1	26.30	26.15	1	12,074	0.01%
2021/02/19	3	25.70	0	0.00	25.70	3	12,055	0.02%
2021/02/18	1	26.15	1.4	26.09	26.25	-0.4	12,131	0.00%
2021/02/17	0	0.00	4	26.18	26.05	-4	12,121	-0.03%
2021/02/05	0	0.00	16	25.65	25.60	-16	12,578	-0.13%
2021/02/04	3	25.85	0	0.00	25.95	3	12,680	0.02%
2021/01/28	0	0.00	5	24.64	25.15	-5	14,904	-0.03%
2021/01/27	8	25.09	5	24.50	24.85	3	15,139	0.02%
2021/01/26	0	0.00	17	24.92	24.80	-17	15,196	-0.11%
2021/01/25	31	24.76	10	23.65	24.85	21	15,185	0.14%
2021/01/22	0	0.00	10	23.86	23.95	-10	15,139	-0.07%
2021/01/21	9	23.39	9	23.96	23.35	0	15,182	0.00%
2021/01/20	42	23.70	23	23.33	23.05	19	15,175	0.13%
2021/01/18	1	23.60	1	23.75	23.75	0	15,108	0.00%
2021/01/15	1	24.70	1	24.20	24.05	0	15,123	0.00%
2021/01/12	150	25.00	0	0.00	24.75	150	15,234	0.98%	大買/鉅額交易
2021/01/11	250	25.19	0	0.00	25.20	250	15,393	1.62%	大買/鉅額交易
2021/01/08	2	24.03	2	24.15	23.90	0	15,538	0.00%
2021/01/06	3	24.55	0	0.00	24.45	3	15,510	0.02%
2021/01/05	4	26.00	2	26.13	25.75	2	15,273	0.01%
2021/01/04	5	28.02	8	28.33	27.80	-3	14,962	-0.02%
2020/12/31	13	27.57	9	27.54	27.50	4	14,568	0.03%
2020/12/30	0	0.00	1	26.20	26.10	-1	14,136	-0.01%
2020/12/29	2	26.03	2	25.90	25.90	0	14,326	0.00%
2020/12/28	0	0.00	2	26.00	26.10	-2	14,586	-0.01%
2020/12/24	0	0.00	2	25.45	25.45	-2	14,607	-0.01%
2020/12/23	1	25.60	5	25.48	25.45	-4	14,752	-0.03%
2020/12/22	20	25.29	0	0.00	24.65	20	15,000	0.13%
2020/12/21	1	25.10	1	25.25	25.20	0	15,175	0.00%
2020/12/18	2	25.95	2	25.25	25.25	0	15,504	0.00%
2020/12/17	1	25.80	3	25.77	25.75	-2	15,653	-0.01%
2020/12/15	1	25.90	1	26.05	25.30	0	15,938	0.00%
2020/12/14	2	25.65	2	25.48	25.45	0	16,493	0.00%
2020/12/11	1	26.00	2	25.43	25.35	-1	17,086	-0.01%
2020/12/10	3	26.88	6	26.92	26.20	-3	17,026	-0.02%
2020/12/09	1	26.75	6	26.68	26.80	-5	16,917	-0.03%
2020/12/08	5	26.27	12	26.27	26.30	-7	16,901	-0.04%
2020/12/07	2	25.95	2	26.10	25.75	0	17,114	0.00%
2020/12/04	3	25.93	9	25.66	25.65	-6	17,178	-0.03%
2020/12/03	8	25.95	10	25.99	25.90	-2	17,163	-0.01%
2020/12/02	3	26.08	7	26.24	25.90	-4	17,221	-0.02%
2020/12/01	7	26.61	14	26.61	27.40	-7	16,952	-0.04%
2020/11/30	29	26.53	16	26.49	26.45	13	16,989	0.08%
2020/11/27	1	25.80	1	25.95	26.00	0	16,838	0.00%
2020/11/26	2	26.00	9	25.98	25.95	-7	16,774	-0.04%
2020/11/25	9	25.91	3	25.88	25.90	6	16,702	0.04%
2020/11/24	2	25.88	2	25.55	25.45	0	16,736	0.00%
2020/11/23	7	25.94	3	25.95	25.90	4	16,634	0.02%
2020/11/20	2	25.53	8	25.91	25.90	-6	16,545	-0.04%
2020/11/19	3	25.72	3	25.73	25.60	0	16,404	0.00%
2020/11/18	2	25.53	2	25.58	25.55	0	16,242	0.00%
2020/11/17	3	25.67	5	25.61	25.50	-2	16,190	-0.01%
2020/11/16	5	25.37	11	25.46	25.40	-6	16,241	-0.04%
2020/11/13	30	26.03	27	25.47	25.40	3	16,136	0.02%
2020/11/12	1	25.50	1	25.60	25.55	0	15,588	0.00%
2020/11/11	5	25.38	1	25.50	25.80	4	15,443	0.03%
2020/11/10	10	25.39	4	25.45	25.65	6	15,136	0.04%
2020/11/09	23	25.36	17	25.43	25.45	6	14,738	0.04%
2020/11/06	3	24.18	4	24.05	24.05	-1	13,787	-0.01%
2020/11/05	1	23.85	0	0.00	23.80	1	13,374	0.01%
2020/11/04	4	23.95	0	0.00	24.15	4	13,225	0.03%
2020/10/30	1	22.50	0	0.00	22.50	1	12,787	0.01%
2020/10/27	1	23.65	2	23.80	23.70	-1	12,616	-0.01%
2020/10/26	1	23.95	1	23.85	23.80	0	12,579	0.00%
2020/10/23	1	23.95	1	23.95	23.90	0	12,499	0.00%
2020/10/22	0	0.00	1	23.65	23.70	-1	12,426	-0.01%
2020/10/21	9	24.12	3	24.12	23.95	6	12,368	0.05%
2020/10/20	5	24.08	14	24.08	24.25	-9	12,191	-0.07%
2020/10/19	4	23.96	9	23.99	23.70	-5	11,909	-0.04%
2020/10/16	11	23.69	1	23.45	23.75	10	11,684	0.09%
2020/10/15	2	23.03	0	0.00	23.25	2	11,341	0.02%
2020/10/14	4	23.26	1	23.15	23.15	3	11,182	0.03%
2020/10/13	50	23.15	1	23.15	23.25	49	11,078	0.44%
2020/10/12	0	0.00	25	23.62	23.15	-25	10,932	-0.23%
2020/10/08	6	24.48	19	24.27	24.10	-13	10,798	-0.12%
2020/10/07	3	24.33	7	24.56	24.90	-4	10,403	-0.04%
2020/10/06	17	24.24	17	24.09	24.30	0	9,940	0.00%
2020/10/05	0	0.00	10	23.60	23.85	-10	9,677	-0.10%
2020/09/30	1	23.15	0	0.00	23.15	1	9,333	0.01%
2020/09/29	0	0.00	11	22.95	22.90	-11	9,299	-0.12%
2020/09/28	7	22.89	3	22.62	22.80	4	9,225	0.04%
2020/09/25	2	21.95	26	23.11	22.10	-24	9,048	-0.27%
2020/09/24	8	23.58	2	23.60	23.35	6	8,732	0.07%
2020/09/23	0	0.00	5	23.85	23.90	-5	8,482	-0.06%
2020/09/21	19	23.32	0	0.00	22.95	19	7,808	0.24%
2020/09/17	3	24.50	11	24.87	24.45	-8	7,420	-0.11%
2020/09/16	4	24.90	1	24.20	24.90	3	6,735	0.04%
2020/09/14	1	23.00	0	0.00	23.00	1	6,058	0.02%
2020/09/11	14	23.51	0	0.00	23.25	14	6,000	0.23%
2020/09/10	9	24.86	0	0.00	23.90	9	5,929	0.15%
2020/09/09	0	0.00	6	24.02	24.60	-6	5,562	-0.11%
2020/09/07	1	23.50	0	0.00	23.80	1	5,279	0.02%
2020/09/04	1	22.80	1	23.80	23.80	0	5,070	0.00%
2020/09/02	0	0.00	2	22.20	22.00	-2	4,534	-0.04%
2020/08/31	5	22.00	0	0.00	21.35	5	4,373	0.11%
2020/08/27	0	0.00	1	21.00	21.00	-1	4,095	-0.02%
2020/08/24	0	0.00	6	20.50	20.60	-6	3,921	-0.15%
2020/08/20	8	20.14	3	20.78	20.00	5	3,870	0.13%
2020/08/19	1	20.80	0	0.00	20.55	1	3,703	0.03%
2020/08/11	1	20.40	0	0.00	20.15	1	3,415	0.03%
2020/08/10	0	0.00	4	20.85	20.55	-4	3,457	-0.12%
2020/08/07	2	20.65	0	0.00	20.85	2	3,447	0.06%
2020/08/04	1	20.40	0	0.00	20.45	1	3,359	0.03%
2020/07/10	0	0.00	2	20.55	20.70	-2	3,026	-0.07%
2020/07/08	0	0.00	2	21.00	21.00	-2	2,996	-0.07%
2020/06/29	0	0.00	1	20.05	20.15	-1	2,924	-0.03%
2020/06/22	2	19.90	0	0.00	19.85	2	2,901	0.07%
2020/06/18	1	20.25	0	0.00	20.25	1	2,864	0.03%
2020/06/17	2	19.88	0	0.00	20.00	2	2,800	0.07%
2020/06/10	4	21.90	0	0.00	21.70	4	2,663	0.15%
2020/05/29	2	21.45	2	21.40	21.15	0	2,385	0.00%
2020/05/27	5	21.50	0	0.00	21.05	5	2,351	0.21%
2020/05/06	5	22.10	5	21.95	21.95	0	2,138	0.00%
2020/05/05	0	0.00	3	21.55	21.65	-3	2,093	-0.14%
2020/05/04	1	20.85	0	0.00	21.35	1	2,124	0.05%
2020/04/30	2	21.53	0	0.00	21.55	2	2,151	0.09%
2020/04/29	0	0.00	2	21.80	21.30	-2	2,186	-0.09%
2020/04/27	2	21.35	0	0.00	21.20	2	2,280	0.09%
2020/04/23	0	0.00	11	21.00	21.10	-11	2,272	-0.48%
2020/04/16	0	0.00	1	20.15	20.40	-1	2,272	-0.04%
2020/04/15	1	20.45	0	0.00	20.50	1	2,290	0.04%
2020/04/14	1	19.80	0	0.00	20.35	1	2,308	0.04%
2020/04/13	0	0.00	2	19.60	19.70	-2	2,334	-0.09%
2020/03/26	5	17.20	1	17.65	17.95	4	2,495	0.16%
2020/03/25	0	0.00	5	17.70	17.25	-5	2,519	-0.20%
2020/03/23	10	15.25	0	0.00	15.80	10	2,618	0.38%
2020/03/13	1	17.10	0	0.00	17.55	1	2,944	0.03%
2020/03/12	0	0.00	6	19.10	19.00	-6	2,900	-0.21%
2020/03/09	1	21.50	0	0.00	21.30	1	2,924	0.03%
2020/02/07	0	0.00	5	22.75	22.55	-5	3,118	-0.16%
2020/02/03	6	21.21	0	0.00	21.45	6	3,090	0.19%
2020/01/31	0	0.00	0	22.30	22.30	0	3,243	0.00%
2020/01/06	1	24.90	0	0.00	24.95	1	3,376	0.03%
2019/12/17	0	0.00	3	27.65	27.15	-3	3,500	-0.09%
2019/12/16	8	27.24	0	0.00	27.65	8	3,427	0.23%
2019/12/06	2	26.40	7	26.39	26.30	-5	4,241	-0.12%
2019/11/15	5	24.90	0	0.00	24.90	5	4,498	0.11%
2019/11/14	0	0.00	2	25.35	25.10	-2	4,488	-0.04%
2019/11/07	0.3	24.80	0	0.00	24.80	0.3	4,542	0.01%
2019/10/30	0	0.00	2	26.83	26.10	-2	5,079	-0.04%
2019/10/14	0	24.40	0	0.00	24.45	0	5,389	0.00%
2019/10/01	0	0.00	1	25.40	25.40	-1	5,859	-0.02%
2019/09/27	0	0.00	1	25.05	25.10	-1	5,829	-0.02%
2019/09/23	1.2	26.59	3	26.20	26.60	-1.9	5,813	-0.03%
2019/09/09	0	0.00	1	23.40	23.35	-1	5,616	-0.02%
2019/09/04	1	24.20	0	0.00	24.20	1	5,345	0.02%
2019/09/03	11	24.55	5	24.95	24.40	6	5,211	0.12%
2019/09/02	7	24.07	12	24.37	23.95	-5	4,909	-0.10%
2019/08/30	0	0.00	4	23.78	23.15	-4	4,555	-0.09%
2019/08/28	2	23.60	0	0.00	23.55	2	4,331	0.05%
2019/08/21	2	23.00	6	23.01	23.00	-4	4,083	-0.10%
2019/07/30	4	22.50	0	0.00	22.25	4	3,983	0.10%
2019/07/29	0	0.00	1	23.35	23.40	-1	3,941	-0.03%
2019/07/25	7	23.65	0	0.00	23.65	7	3,956	0.18%
2019/07/15	0	0.00	1	23.20	23.15	-1	4,791	-0.02%
2019/07/12	0	0.00	2	23.55	23.45	-2	4,794	-0.04%
2019/07/09	3	22.85	3	23.10	22.85	0	4,746	0.00%
2019/07/08	1	23.80	2	23.50	23.35	-1	4,700	-0.02%
2019/07/03	3	23.15	0	0.00	22.90	3	4,666	0.06%
2019/07/02	3	21.63	4	21.94	21.75	-1	4,575	-0.02%
2019/06/26	0	0.00	1	20.85	20.80	-1	4,809	-0.02%
2019/06/20	2	21.40	2	21.35	21.50	0	5,111	0.00%
2019/06/18	1	20.70	0	0.00	20.35	1	5,542	0.02%
2019/06/13	0	0.00	1	21.25	21.05	-1	7,389	-0.01%
2019/06/12	10	21.45	10	21.40	21.30	0	8,239	0.00%
2019/06/11	1	21.30	1	21.00	21.00	0	8,317	0.00%
2019/05/27	1	20.05	0	0.00	20.00	1	10,342	0.01%
2019/05/17	1	21.00	0	0.00	20.80	1	10,943	0.01%
2019/05/16	1	21.10	1	21.40	21.10	0	10,957	0.00%
2019/05/14	0	0.00	5	20.20	21.05	-5	11,076	-0.05%
2019/05/13	1	20.90	0	0.00	20.70	1	11,118	0.01%
2019/05/10	1	21.80	0	0.00	21.50	1	11,146	0.01%
2019/05/09	1	22.10	4	22.25	21.70	-3	11,106	-0.03%
2019/05/07	4	22.90	1	22.50	22.90	3	11,004	0.03%
2019/05/06	1	22.35	0	0.00	22.10	1	10,964	0.01%
2019/04/29	5	23.40	5	22.87	22.65	0	10,834	0.00%
2019/04/26	130	23.86	135	23.58	23.45	-5	10,683	-0.05%	大買/大賣/
2019/04/25	4	25.15	4	25.15	25.30	0	10,454	0.00%
2019/04/24	5	26.04	7	26.29	25.85	-2	10,328	-0.02%
2019/04/23	5	24.60	0	0.00	25.15	5	9,749	0.05%
2019/04/18	0	0.00	3	23.30	23.20	-3	9,596	-0.03%
2019/04/09	5	23.85	0	0.00	23.30	5	9,579	0.05%
2019/04/02	0	0.00	1	24.10	24.10	-1	9,268	-0.01%
2019/03/28	0	0.00	2	23.20	23.70	-2	9,061	-0.02%
2019/03/22	0	0.00	5	23.75	23.10	-5	8,807	-0.06%
2019/03/21	9	24.12	9	23.62	24.00	0	8,612	0.00%
2019/03/20	7	25.06	0	0.00	24.55	7	8,364	0.08%
2019/03/19	3	24.50	0	0.00	24.70	3	8,141	0.04%
2019/03/18	14	24.36	20	24.14	24.75	-6	7,746	-0.08%
2019/03/15	16	22.13	19	23.00	23.25	-3	6,665	-0.05%
2019/03/14	10	21.00	5	21.15	21.15	5	5,864	0.09%
2019/03/12	2	20.95	2	21.10	21.00	0	5,685	0.00%
2019/03/08	0	0.00	4	21.30	20.85	-4	5,653	-0.07%
2019/03/07	18	21.92	3	23.05	21.20	15	5,612	0.27%
2019/03/06	53	20.69	53	21.05	21.65	0	4,922	0.00%
2019/03/05	10	20.48	11	20.61	20.75	-1	4,628	-0.02%
2019/02/27	2	20.25	2	20.30	20.30	0	4,625	0.00%
2019/02/22	1	20.75	10	20.70	20.70	-9	4,533	-0.20%
2019/02/20	0	0.00	5	20.20	20.60	-5	4,389	-0.11%
2019/02/19	13	20.43	8	20.34	20.40	5	4,310	0.12%
2019/02/15	5	19.30	2	19.05	19.10	3	4,130	0.07%
2019/01/30	2	18.20	0	0.00	18.30	2	3,969	0.05%
2019/01/29	0	0.00	2	18.15	18.25	-2	3,989	-0.05%
2019/01/21	2	18.70	0	0.00	18.70	2	4,434	0.05%
2019/01/11	3	18.47	3	18.30	18.30	0	4,949	0.00%
2019/01/10	5	18.45	0	0.00	18.35	5	4,959	0.10%
2019/01/04	0	0.00	2	17.45	17.50	-2	5,057	-0.04%
2019/01/03	1	18.10	4	18.15	17.80	-3	5,137	-0.06%
2018/12/28	5	18.31	0	0.00	18.15	5	5,291	0.09%
2018/12/24	6	17.68	6	17.60	17.60	0	5,264	0.00%
2018/12/18	0	0.00	2	17.70	18.10	-2	5,672	-0.04%
2018/12/14	2	18.20	0	0.00	18.15	2	5,789	0.03%
2018/12/12	0	0.00	12	18.13	18.95	-12	5,877	-0.20%
2018/12/11	2	17.65	2	17.70	17.65	0	5,783	0.00%
2018/12/06	2	17.65	0	0.00	17.60	2	6,141	0.03%
2018/12/05	4	18.55	0	0.00	18.45	4	6,429	0.06%
2018/12/04	6	19.38	0	0.00	19.05	6	6,520	0.09%
2018/11/01	0	0.00	18	16.50	16.40	-18	7,540	-0.24%
2018/10/31	15	15.32	0	0.00	15.70	15	7,598	0.20%
2018/10/30	1	14.85	0	0.00	14.95	1	7,590	0.01%
2018/10/29	1	14.95	0	0.00	15.35	1	7,595	0.01%
2018/10/23	1	15.95	0	0.00	15.90	1	8,105	0.01%
2018/10/16	10	16.60	10	16.80	16.55	0	9,085	0.00%
2018/10/11	0	0.00	0.1	17.10	17.10	-0.1	9,529	0.00%
2018/09/26	1	22.80	1	22.40	22.40	0	11,747	0.00%
2018/09/19	0	0.00	1	22.00	21.70	-1	12,984	-0.01%
2018/09/14	2	21.60	2	21.83	21.05	0	14,785	0.00%
2018/08/30	0.1	22.85	0	0.00	22.85	0.1	22,077	0.00%
2018/08/29	4	23.20	4	22.80	22.85	0	22,219	0.00%
2018/08/28	0	0.00	4	23.00	22.70	-4	22,516	-0.02%
2018/08/23	0	0.00	4	22.15	22.05	-4	24,241	-0.02%
2018/08/22	4	22.25	0	0.00	22.05	4	24,375	0.02%
2018/08/17	1	22.25	1	22.75	22.25	0	24,401	0.00%
2018/08/16	2	22.70	3	22.52	22.35	-1	24,380	0.00%
2018/08/13	5	23.16	5	22.16	22.40	0	23,859	0.00%
2018/08/10	1	24.50	1	24.90	24.50	0	23,631	0.00%
2018/08/09	4	24.65	3	24.82	24.50	1	23,490	0.00%
2018/08/08	0	0.00	21	25.31	25.10	-21	23,518	-0.09%
2018/08/07	12	25.29	4	25.41	25.20	8	23,422	0.03%
2018/08/03	5	26.15	1	26.25	26.10	4	23,219	0.02%
2018/08/02	7	26.49	21	26.98	26.00	-14	23,130	-0.06%
2018/08/01	2	26.33	6	26.28	26.40	-4	22,657	-0.02%
2018/07/31	1	26.50	1	26.50	26.50	0	22,500	0.00%
2018/07/30	14	26.59	2	26.15	26.15	12	22,424	0.05%
2018/07/27	26	26.75	11	26.66	26.85	15	22,151	0.07%
2018/07/26	0	0.00	2	25.73	25.45	-2	21,477	-0.01%
2018/07/25	0	0.00	5	24.96	24.95	-5	21,285	-0.02%
2018/07/24	10	25.00	10	24.90	25.00	0	21,245	0.00%
2018/07/23	0	0.00	5	25.10	24.60	-5	21,176	-0.02%
2018/07/20	2	25.88	10	25.77	25.85	-8	20,869	-0.04%
2018/07/19	11	27.22	7	27.09	27.10	4	20,670	0.02%
2018/07/18	8	26.88	11	26.71	26.50	-3	20,395	-0.01%
2018/07/17	5	26.95	0	0.00	26.65	5	20,214	0.02%
2018/07/16	0	0.00	151	27.43	27.50	-151	20,095	-0.75%	大賣/鉅額交易
2018/07/13	38	27.58	128	27.53	27.40	-90	19,820	-0.45%	大賣/
2018/07/12	60	27.17	10	26.95	26.85	50	19,498	0.26%
2018/07/11	12	27.54	8	27.10	27.00	4	19,339	0.02%
2018/07/10	209	26.80	11	27.04	27.00	198	18,959	1.04%	大買/鉅額交易
2018/07/09	3	27.25	1	27.30	27.20	2	18,764	0.01%
2018/07/06	0	0.00	1	26.50	26.30	-1	18,472	-0.01%
2018/07/05	10	27.70	16	26.63	25.90	-6	18,151	-0.03%
2018/07/04	6	27.98	9	28.29	27.60	-3	17,948	-0.02%
2018/07/03	4	28.23	0	0.00	27.70	4	17,621	0.02%
2018/07/02	20	29.10	20	28.55	28.45	0	17,320	0.00%
2018/06/29	5	30.58	7	29.49	29.40	-2	17,004	-0.01%
2018/06/28	14	29.21	23	28.40	28.75	-9	16,361	-0.06%
2018/06/27	15	30.64	15	30.23	29.80	0	16,090	0.00%
2018/06/26	6	29.95	5	29.52	29.80	1	15,756	0.01%
2018/06/25	20	31.62	10	31.25	30.85	10	15,136	0.07%
2018/06/22	23	34.05	27	34.56	33.25	-4	14,312	-0.03%
2018/06/21	38	32.53	42	32.80	33.40	-4	12,210	-0.03%
2018/06/20	12	30.57	33	32.55	30.40	-21	11,036	-0.19%
2018/06/19	32	32.68	10	32.50	32.35	22	9,988	0.22%
2018/06/15	2	28.35	0	0.00	30.45	2	8,619	0.02%
2018/06/14	3	27.80	0	0.00	27.70	3	8,117	0.04%
2018/06/13	10	29.45	37	28.48	28.30	-27	8,003	-0.34%
2018/06/12	7	27.91	0	0.00	27.75	7	7,649	0.09%
2018/06/11	7	29.21	0	0.00	28.85	7	7,406	0.09%
2018/06/08	12	28.52	6	28.00	28.55	6	7,046	0.09%
2018/06/06	15	26.93	0	0.00	27.45	15	6,469	0.23%
2018/06/05	4	27.46	10	26.65	27.30	-6	6,305	-0.10%
2018/06/04	7	27.84	8	27.35	26.65	-1	6,121	-0.02%
2018/06/01	9	27.00	1	26.85	26.85	8	5,703	0.14%
2018/05/31	0	0.00	5	23.65	25.60	-5	4,897	-0.10%
2018/05/28	15	23.02	0	0.00	23.10	15	4,333	0.35%
2018/05/21	0	0.00	1	22.10	22.25	-1	4,496	-0.02%
2018/05/16	2	22.78	1	22.75	22.75	1	4,561	0.02%
2018/04/25	0	0.00	20	22.35	22.35	-20	5,028	-0.40%
2018/04/20	0	0.00	80	23.46	23.55	-80	5,516	-1.45%
2018/04/13	0	0.00	3	22.70	22.85	-3	5,658	-0.05%
2018/04/11	2	22.95	2	22.80	22.75	0	5,807	0.00%
2018/04/10	10	23.40	10	23.40	23.35	0	5,975	0.00%
2018/04/03	0	0.00	10	22.70	23.05	-10	5,902	-0.17%
2018/03/31	10	22.80	0	0.00	22.90	10	5,933	0.17%
2018/03/30	81	23.27	0	0.00	23.05	81	6,017	1.35%
2018/03/29	27	22.89	10	23.00	23.00	17	5,981	0.28%
2018/03/22	5	22.50	0	0.00	22.30	5	5,800	0.09%
2018/03/20	3	22.75	5	23.06	23.15	-2	5,721	-0.03%
2018/03/19	2	22.60	0	0.00	22.65	2	5,656	0.04%
2018/01/23	1	23.45	1	23.10	23.10	0	9,438	0.00%
2018/01/18	1	23.65	1	23.55	23.55	0	9,269	0.00%
2018/01/15	0	0.00	6	22.60	23.25	-6	8,829	-0.07%
2018/01/03	10	21.40	10	21.65	21.70	0	8,776	0.00%