台亞 (2340)-凱基-內湖券商分點個股進出

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－凱基-內湖券商分點個股進出

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

凱基-內湖券商分點個股進出
凱基-內湖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
2024/05/21	1	38.05	0	0.00	38.05	1	1,705	0.06%
2024/05/16	0	0.00	3	38.05	38.20	-3	1,722	-0.17%
2024/05/15	0	0.00	2	37.75	37.85	-2	1,717	-0.12%
2024/05/10	2	36.95	0	0.00	37.20	2	1,737	0.12%
2024/05/09	9	38.16	0	0.00	37.85	9	1,723	0.52%
2024/05/06	3	38.45	0	0.00	38.40	3	1,718	0.17%
2024/05/03	2	38.35	0	0.00	38.30	2	1,723	0.12%
2024/04/30	5	38.85	0	0.00	38.80	5	1,728	0.29%
2024/04/25	4	37.95	0	0.00	37.95	4	1,725	0.23%
2024/04/24	0	0.00	3	38.05	38.20	-3	1,723	-0.17%
2024/04/22	3	37.40	0	0.00	37.10	3	1,765	0.17%
2024/04/15	1	40.00	0	0.00	39.80	1	1,686	0.06%
2024/04/12	3	41.33	0	0.00	41.40	3	1,656	0.18%
2024/04/11	1	40.20	0	0.00	40.15	1	1,556	0.06%
2024/04/09	0	0.00	1	40.05	39.95	-1	1,564	-0.06%
2024/04/08	0	0.00	8	39.38	39.30	-8	1,560	-0.51%
2024/04/03	0	0.00	2	39.45	39.60	-2	1,567	-0.13%
2024/04/01	4	40.19	0	0.00	40.30	4	1,575	0.25%
2024/03/29	0	0.00	5	39.37	39.25	-5	1,559	-0.32%
2024/03/28	0	0.00	1	39.70	39.30	-1	1,558	-0.06%
2024/03/27	0	39.70	0	0.00	39.25	0	1,557	0.00%
2024/03/25	0	0.00	1	40.40	40.75	-1	1,544	-0.06%
2024/03/22	2	40.10	0	0.00	40.10	2	1,558	0.13%
2024/03/20	1	39.45	0	0.00	39.15	1	1,598	0.06%
2024/03/19	5	39.56	0	0.00	39.10	5	1,607	0.31%
2024/03/18	2	39.63	0	0.00	39.70	2	1,625	0.12%
2024/03/15	0	0.00	1	39.10	39.00	-1	1,621	-0.06%
2024/03/14	0	0.00	2	39.75	39.65	-2	1,587	-0.13%
2024/03/13	0	0.00	4	40.30	40.05	-4	1,577	-0.25%
2024/03/08	4	41.35	0	0.00	41.60	4	1,574	0.25%
2024/03/05	2	43.23	0	0.00	43.50	2	1,578	0.13%
2024/02/29	6	41.63	0	0.00	42.00	6	1,466	0.41%
2024/02/27	0	0.00	1	43.20	42.05	-1	1,483	-0.07%
2024/02/22	5	43.10	0	0.00	43.10	5	1,584	0.32%
2024/02/21	0	44.05	0	0.00	43.80	0	1,574	0.00%
2024/01/26	2	44.25	0	0.00	43.95	2	1,681	0.12%
2024/01/23	0	0.00	0.7	44.95	45.00	-0.7	1,817	-0.04%
2024/01/17	7	44.57	0	0.00	44.00	7	1,943	0.36%
2024/01/12	1	45.30	0	0.00	45.05	1	2,003	0.05%
2024/01/03	0	45.75	0	0.00	45.60	0	2,506	0.00%
2024/01/02	4	46.58	0	0.00	46.55	4	2,546	0.16%
2023/12/29	0	0.00	0.1	47.00	47.10	-0.1	2,622	0.00%
2023/12/27	0	0.00	1	46.95	46.95	-1	2,673	-0.04%
2023/12/26	1	46.70	0	0.00	46.65	1	2,685	0.04%
2023/12/12	0.1	47.95	0	0.00	47.55	0.1	3,024	0.00%
2023/12/08	0	0.00	2	48.15	47.85	-2	3,413	-0.06%
2023/12/01	2	49.45	0	0.00	49.40	2	3,726	0.05%
2023/11/29	4	49.05	0	0.00	49.35	4	3,954	0.10%
2023/11/22	0	0.00	2	47.30	47.55	-2	4,312	-0.05%
2023/10/24	0	0.00	1.1	49.13	49.40	-1.1	5,755	-0.02%
2023/10/20	1	47.40	0	0.00	47.45	1	6,321	0.02%
2023/10/18	0.1	48.30	0	0.00	48.20	0.1	6,550	0.00%
2023/10/17	0	0.00	8.5	49.45	49.30	-8.5	6,596	-0.13%
2023/10/11	0	0.00	1	49.90	49.20	-1	8,379	-0.01%
2023/09/22	0	0.00	2	47.50	47.80	-2	12,658	-0.02%
2023/09/19	10	48.30	0	0.00	48.30	10	13,853	0.07%
2023/09/14	0	0.00	1	50.80	51.40	-1	15,231	-0.01%
2023/09/13	2	51.00	2	50.60	49.60	0	15,111	0.00%
2023/09/12	0	0.00	1	50.00	50.00	-1	14,922	-0.01%
2023/09/05	1	51.10	0	0.00	51.00	1	14,632	0.01%
2023/08/30	0	0.00	1	49.25	49.20	-1	14,254	-0.01%
2023/08/29	1	49.65	0	0.00	49.60	1	14,161	0.01%
2023/08/14	1	47.90	13	47.76	47.60	-12	13,488	-0.09%
2023/08/10	0	0.00	10	49.10	49.10	-10	13,362	-0.07%
2023/08/04	0	0.00	2	51.30	51.30	-2	13,008	-0.02%
2023/08/02	1.2	52.02	1	51.70	52.00	0.2	12,926	0.00%
2023/07/28	1	52.50	1	53.10	53.20	0	12,507	0.00%
2023/07/27	12	53.08	1	53.90	53.00	11	12,373	0.09%
2023/07/26	34	54.99	17	55.33	54.70	17	12,012	0.14%
2023/07/25	53	54.98	61	54.38	54.20	-8	11,587	-0.07%
2023/07/24	0	0.00	2	53.90	53.50	-2	11,384	-0.02%
2023/07/21	1	52.90	4	52.50	53.10	-3	11,262	-0.03%
2023/07/19	3	55.30	2	54.40	53.20	1	11,038	0.01%
2023/07/18	3	57.00	29	54.56	53.30	-26	10,768	-0.24%
2023/07/17	23	56.99	9	56.58	57.30	14	10,186	0.14%
2023/07/14	14	53.63	2	54.00	53.70	12	9,505	0.13%
2023/07/13	3	52.73	11	52.20	51.00	-8	9,074	-0.09%
2023/07/12	1	50.90	0	0.00	50.60	1	8,779	0.01%
2023/07/11	11	53.32	1	53.30	51.50	10	8,502	0.12%
2023/07/10	0	0.00	15	51.81	52.10	-15	7,151	-0.21%
2023/07/07	9	47.68	0	0.00	47.45	9	6,714	0.13%
2023/07/06	9	48.97	0	50.00	50.00	9	6,010	0.15%
2023/07/04	1	43.85	1	44.75	45.40	0	4,913	0.00%
2023/07/03	7	44.38	1	45.10	44.45	6	4,714	0.13%
2023/06/29	1	42.90	11	43.41	43.35	-10	4,455	-0.22%
2023/06/28	1	44.00	0	0.00	43.65	1	4,366	0.02%
2023/06/27	2	44.93	1	45.65	44.80	1	4,307	0.02%
2023/06/26	10	46.97	11	48.03	48.70	-1	3,701	-0.03%
2023/06/20	0	0.00	1	39.85	40.30	-1	2,432	-0.04%
2023/06/19	0	0.00	3.4	37.72	38.80	-3.4	2,247	-0.15%
2023/06/14	0	0.00	4	38.35	38.30	-4	2,150	-0.19%
2023/06/13	20	38.00	1	38.40	37.75	19	2,123	0.89%
2023/06/07	0	37.85	0	0.00	37.70	0	2,073	0.00%
2023/06/02	0.3	36.65	0	0.00	36.70	0.3	2,001	0.01%
2023/05/30	0	36.35	10	36.55	36.35	-10	2,197	-0.45%
2023/05/19	0	35.65	0	0.00	35.60	0	2,411	0.00%
2023/05/16	0	0.00	0.1	35.60	35.60	-0.1	2,424	0.00%
2023/04/26	0	34.40	0	0.00	34.40	0	2,646	0.00%
2023/04/25	3	34.40	0	0.00	34.35	3	2,631	0.11%
2023/04/20	5	37.20	0	0.00	37.00	5	2,548	0.20%
2023/04/19	5	37.90	0	0.00	37.75	5	2,530	0.20%
2023/04/18	0	0.00	1	38.05	38.05	-1	2,503	-0.04%
2023/04/10	1	38.75	0	0.00	38.75	1	2,438	0.04%
2023/04/06	0	0.00	1	39.70	39.55	-1	2,410	-0.04%
2023/03/29	1	38.80	0	0.00	38.60	1	2,351	0.04%
2023/03/28	1	41.60	1	41.50	39.70	0	2,267	0.00%
2023/03/27	2	40.55	2	40.33	41.50	0	2,000	0.00%
2023/03/23	0	0.00	2	38.05	38.00	-2	1,716	-0.12%
2023/03/17	0	0.00	1	37.05	36.95	-1	1,744	-0.06%
2023/03/16	0	0.00	1	37.10	36.35	-1	1,761	-0.06%
2023/03/10	0	0.00	5	37.40	37.40	-5	1,995	-0.25%
2023/03/09	2	38.55	7	38.43	38.15	-5	2,020	-0.25%
2023/03/08	0	0.00	1	38.70	38.45	-1	2,027	-0.05%
2023/03/07	5	38.10	0	0.00	38.15	5	2,013	0.25%
2023/03/06	0	37.70	0	0.00	37.55	0	2,009	0.00%
2023/03/03	1	37.65	5	37.50	37.60	-4	2,013	-0.20%
2023/03/02	20	39.11	10	38.75	38.45	10	2,013	0.50%
2023/02/22	1	37.70	0	0.00	37.45	1	2,305	0.04%
2023/02/21	2	38.43	0	0.00	38.45	2	2,324	0.09%
2023/02/20	1	39.20	0	0.00	39.00	1	2,431	0.04%
2023/02/17	0	37.80	3	37.70	37.75	-3	2,523	-0.12%
2022/11/07	0	0.00	2	33.45	33.30	-2	2,663	-0.08%
2022/11/02	0	0.00	3	32.20	32.15	-3	2,690	-0.11%
2022/11/01	5	32.13	0	0.00	32.05	5	2,770	0.18%
2022/10/13	0	0.00	13	30.66	30.50	-13	3,314	-0.39%
2022/10/04	0	0.00	1	33.75	34.00	-1	3,647	-0.03%
2022/09/30	1	31.80	0	0.00	33.60	1	3,801	0.03%
2022/09/28	0	0.00	8	32.26	31.60	-8	3,954	-0.20%
2022/09/26	0	0.00	5	32.50	32.50	-5	4,227	-0.12%
2022/09/16	1	37.15	1	36.90	37.05	0	5,434	0.00%
2022/09/13	2	38.40	13	37.75	37.50	-11	6,074	-0.18%
2022/09/12	18	39.18	8	38.60	38.40	10	6,270	0.16%
2022/09/08	1	35.80	0	0.00	36.40	1	6,348	0.02%
2022/09/07	0	0.00	15	35.60	35.60	-15	6,623	-0.23%
2022/09/01	1	38.85	0	0.00	38.75	1	7,237	0.01%
2022/08/29	0	0.00	3	38.58	38.60	-3	8,184	-0.04%
2022/08/23	1	39.50	0	0.00	39.75	1	11,077	0.01%
2022/08/18	0	0.00	1	41.05	41.35	-1	11,158	-0.01%
2022/08/08	1	40.20	0	0.00	40.05	1	11,223	0.01%
2022/08/03	2	39.10	0	0.00	38.75	2	11,312	0.02%
2022/07/29	0	0.00	1	41.15	41.15	-1	11,289	-0.01%
2022/07/28	1	40.35	0	0.00	40.30	1	11,278	0.01%
2022/07/22	1	43.70	0	0.00	42.40	1	11,193	0.01%
2022/07/19	1	43.80	0	0.00	43.80	1	11,091	0.01%
2022/07/15	0	0.00	14	41.45	41.85	-14	11,042	-0.13%
2022/07/14	0	0.00	10	41.40	41.65	-10	11,009	-0.09%
2022/07/08	10	41.35	0	0.00	40.85	10	10,944	0.09%
2022/06/29	0.1	46.25	0	0.00	46.15	0.1	10,373	0.00%
2022/06/24	40	48.27	38	49.34	48.80	2	10,231	0.02%
2022/06/22	0	47.00	0	0.00	46.75	0	9,687	0.00%
2022/06/20	5	47.25	5	46.45	45.80	0	9,709	0.00%
2022/06/17	1	45.40	0	0.00	46.80	1	9,488	0.01%
2022/06/15	0	0.00	4	48.20	47.35	-4	9,158	-0.04%
2022/06/14	1	47.40	0	0.00	48.40	1	9,169	0.01%
2022/06/13	3	48.93	0	0.00	48.10	3	9,114	0.03%
2022/06/10	3	49.43	4	50.50	50.60	-1	9,056	-0.01%
2022/06/09	0	0.00	1	50.70	50.50	-1	8,894	-0.01%
2022/06/08	3	49.18	0	0.00	48.70	3	8,469	0.04%
2022/06/07	56	48.75	56	49.05	48.80	0	8,479	0.00%
2022/06/06	0	50.50	2	50.35	50.00	-2	8,288	-0.02%
2022/06/02	2	50.80	4	50.90	50.60	-2	8,129	-0.02%
2022/06/01	56	50.35	24	50.00	50.00	32	7,600	0.42%
2022/05/31	3	48.92	0	0.00	50.30	3	6,714	0.04%
2022/05/26	1	43.50	0	0.00	43.00	1	5,817	0.02%
2022/05/13	3	42.47	3	43.00	41.95	0	6,828	0.00%
2022/05/05	0	43.00	0	0.00	42.65	0	7,665	0.00%
2022/04/27	0	0.00	5	40.50	41.85	-5	8,699	-0.06%
2022/04/15	1	45.60	0	0.00	45.50	1	10,885	0.01%
2022/04/14	4	46.84	4	46.75	47.00	0	11,347	0.00%
2022/04/13	2	46.30	3	46.60	47.05	-1	11,752	-0.01%
2022/04/12	0	0.00	3	45.65	45.75	-3	12,277	-0.02%
2022/04/11	1	45.51	4	45.90	45.75	-3	13,037	-0.02%
2022/04/06	5	49.30	6	49.44	49.65	-1	15,531	-0.01%
2022/04/01	0	0.00	4.7	50.53	50.40	-4.7	16,793	-0.03%
2022/03/31	0	0.00	2	51.55	51.30	-2	19,660	-0.01%
2022/03/29	7	52.71	1	52.90	53.00	6	21,925	0.03%
2022/03/25	0	0.00	2	52.30	52.40	-2	22,363	-0.01%
2022/03/24	3	51.07	0	0.00	51.10	3	22,424	0.01%
2022/03/23	5	52.24	6	52.83	52.40	-1	22,703	0.00%
2022/03/22	1	50.60	0	0.00	51.10	1	22,945	0.00%
2022/03/21	2	51.30	5	51.42	51.10	-3	24,027	-0.01%
2022/03/18	7	50.90	1	51.60	51.60	6	25,459	0.02%
2022/03/17	0	0.00	1	50.50	50.50	-1	26,729	0.00%
2022/03/16	5	48.15	0	0.00	48.35	5	26,812	0.02%
2022/03/15	3	48.27	1	47.80	47.80	2	27,012	0.01%
2022/03/14	1	49.80	0.5	50.10	50.00	0.5	27,261	0.00%
2022/03/04	1	52.70	0	0.00	52.40	1	31,520	0.00%
2022/03/03	1	53.30	0	0.00	53.80	1	32,830	0.00%
2022/03/02	1	53.00	0	0.00	53.70	1	33,938	0.00%
2022/03/01	1	53.30	0	0.00	53.40	1	35,137	0.00%
2022/02/24	1.1	54.13	1	52.90	52.60	0.1	40,766	0.00%
2022/02/23	6	56.52	5	56.70	56.60	1	42,878	0.00%
2022/02/22	0	0.00	10	55.20	54.80	-10	43,918	-0.02%
2022/02/18	0	0.00	0.2	56.70	57.20	-0.2	46,154	0.00%
2022/02/14	1.3	57.35	0	0.00	57.20	1.3	47,884	0.00%
2022/02/11	1	60.00	1	60.40	60.50	0	48,076	0.00%
2022/02/10	0	0.00	1	61.40	59.80	-1	48,477	0.00%
2022/02/09	0	0.00	0.2	60.20	60.80	-0.2	48,567	0.00%
2022/02/08	0	0.00	5	59.52	59.70	-5	48,745	-0.01%
2022/02/07	2	59.45	2	57.10	60.00	0	49,269	0.00%
2022/01/26	3.1	58.57	1	58.50	58.40	2.1	49,721	0.00%
2022/01/25	2	58.95	0	0.00	58.70	2	50,911	0.00%
2022/01/24	3	60.07	2	59.65	61.00	1	51,498	0.00%
2022/01/20	7	62.10	4	61.80	62.00	3	53,055	0.01%
2022/01/19	2	61.40	1	61.10	61.00	1	53,683	0.00%
2022/01/18	2	62.45	12	61.78	61.60	-10	54,666	-0.02%
2022/01/17	15	64.08	5	63.58	63.20	10	55,207	0.02%
2022/01/13	3	62.50	6	61.85	61.60	-3	55,372	-0.01%
2022/01/12	34	63.28	31	62.99	62.80	3	55,322	0.01%
2022/01/11	8	62.91	5	63.30	63.40	3	55,071	0.01%
2022/01/10	6	65.41	6	65.93	66.50	0	54,632	0.00%
2022/01/07	2	66.60	2	68.40	65.50	0	54,392	0.00%
2022/01/06	10	68.84	5	68.56	69.00	5	53,960	0.01%
2022/01/05	4	68.50	15	69.59	68.50	-11	53,581	-0.02%
2022/01/04	24	72.24	7	71.66	70.30	17	53,064	0.03%
2022/01/03	3.3	71.14	4	70.65	70.50	-0.7	52,246	0.00%
2021/12/30	3	72.97	14	71.19	71.10	-11	51,688	-0.02%
2021/12/29	8	77.53	4	76.55	74.60	4	50,773	0.01%
2021/12/28	10	78.73	8	78.31	78.80	2	49,592	0.00%
2021/12/27	41.3	77.51	57	77.37	79.40	-15.7	48,366	-0.03%
2021/12/24	37	72.02	241	70.80	73.20	-204	45,544	-0.45%	大賣/鉅額交易
2021/12/23	750	66.48	555	66.07	66.60	195	44,612	0.44%	大買/大賣/鉅額交易
2021/12/22	5	60.92	4	61.73	60.60	1	43,443	0.00%
2021/12/21	13	61.14	6	60.82	60.70	7	43,194	0.02%
2021/12/20	5	60.48	5	59.82	59.50	0	43,139	0.00%
2021/12/17	4	60.08	22	60.02	59.90	-18	43,014	-0.04%
2021/12/16	4	61.35	3.4	60.73	60.80	0.6	42,667	0.00%
2021/12/15	20	60.31	15.5	61.01	60.20	4.5	42,222	0.01%
2021/12/14	41.1	60.17	138	64.57	58.80	-96.9	41,165	-0.24%	大賣/
2021/12/13	186	64.42	66	64.35	65.10	120	39,739	0.30%	大買/鉅額交易
2021/12/10	4	58.33	25	57.82	59.20	-21	38,546	-0.05%
2021/12/09	26	58.38	4	58.28	58.40	22	38,445	0.06%
2021/12/08	4	57.83	10	57.79	57.80	-6	38,359	-0.02%
2021/12/07	18.5	58.04	28	58.41	57.30	-9.5	38,225	-0.02%
2021/12/06	20	60.10	27	60.51	60.10	-7	38,178	-0.02%
2021/12/03	29	59.43	8	59.09	58.80	21	38,406	0.05%
2021/12/02	23	60.20	27	59.57	58.90	-4	38,061	-0.01%
2021/12/01	17	58.91	14	58.40	59.30	3	37,228	0.01%
2021/11/30	11	58.70	26	58.67	58.40	-15	36,781	-0.04%
2021/11/29	54	58.76	57	57.25	58.10	-3	36,132	-0.01%
2021/11/26	3	56.27	53	58.54	56.20	-50	35,381	-0.14%
2021/11/25	36	61.26	13	61.25	59.80	23	34,391	0.07%
2021/11/24	50	59.55	30	59.80	59.90	20	33,367	0.06%
2021/11/23	205	65.20	211	63.52	58.00	-6	31,285	-0.02%	大買/大賣/
2021/11/22	10	58.62	64	60.00	60.20	-54	27,831	-0.19%
2021/11/19	97	54.15	38.7	53.92	55.90	58.3	25,730	0.23%
2021/11/18	23	51.58	15	51.67	50.90	8	24,571	0.03%
2021/11/17	7	47.77	12	48.95	48.95	-5	22,569	-0.02%
2021/11/16	6	44.08	0.1	43.95	44.50	5.9	22,202	0.03%
2021/11/15	25	43.99	23.7	44.90	45.00	1.3	21,760	0.01%
2021/11/12	1	44.00	1	42.50	42.50	0	20,994	0.00%
2021/11/11	4	42.50	2.5	42.62	41.90	1.5	20,704	0.01%
2021/11/10	2	42.10	11	42.34	42.30	-9	20,562	-0.04%
2021/11/09	3	44.67	6	43.58	43.05	-3	20,345	-0.01%
2021/11/08	4.7	43.54	1.6	43.87	43.30	3.1	19,935	0.02%
2021/11/05	2	43.08	8	43.93	44.25	-6	19,840	-0.03%
2021/11/04	6	45.28	4	44.73	44.05	2	19,551	0.01%
2021/11/03	3	44.80	18	44.13	44.05	-15	19,115	-0.08%
2021/11/02	27	46.59	60	47.81	46.00	-33	18,691	-0.18%
2021/11/01	56	46.64	38	46.71	47.15	18	17,461	0.10%
2021/10/29	40	44.22	6	43.86	42.90	34	17,005	0.20%
2021/10/28	7	42.09	18	42.40	43.30	-11	16,930	-0.06%
2021/10/27	13.1	40.26	10	40.67	41.50	3.1	16,440	0.02%
2021/10/26	13	39.82	13	39.20	39.35	0	15,907	0.00%
2021/10/25	2	36.18	12	36.72	37.20	-10	15,100	-0.07%
2021/10/22	1	34.85	4	34.65	35.00	-3	14,817	-0.02%
2021/10/19	0	0.00	1	32.15	32.10	-1	17,313	-0.01%
2021/10/18	1	32.15	0	0.00	31.60	1	17,486	0.01%
2021/10/14	2	29.90	2	30.05	30.65	0	17,911	0.00%
2021/10/13	0	0.00	1	30.00	29.75	-1	18,245	-0.01%
2021/10/08	1	31.40	0	0.00	31.40	1	18,897	0.01%
2021/10/05	2	30.35	2	30.75	31.20	0	21,018	0.00%
2021/09/30	1	32.15	1	31.90	32.45	0	21,454	0.00%
2021/09/28	1	34.45	1	34.45	34.40	0	22,125	0.00%
2021/09/27	0	0.00	2	35.10	35.15	-2	22,318	-0.01%
2021/09/16	4	34.44	0	0.00	34.05	4	22,044	0.02%
2021/09/10	0	0.00	1	35.20	35.05	-1	21,796	0.00%
2021/09/09	11	34.70	11	35.03	35.10	0	21,640	0.00%
2021/09/07	21.9	34.78	24	34.04	34.50	-2.1	20,233	-0.01%
2021/09/06	0	0.00	12	35.91	35.70	-12	19,932	-0.06%
2021/09/03	16	35.29	5	34.60	34.60	11	19,723	0.06%
2021/09/01	7	35.42	10	35.01	35.05	-3	19,291	-0.02%
2021/08/30	0.1	34.70	1	34.85	34.95	-0.9	18,520	0.00%
2021/08/27	40	33.93	10	33.70	34.20	30	18,296	0.16%
2021/08/26	1	33.35	0	0.00	33.95	1	18,220	0.01%
2021/08/25	0	0.00	2.7	33.05	33.30	-2.7	18,089	-0.01%
2021/08/24	1	32.05	0	0.00	32.10	1	17,832	0.01%
2021/08/18	0	0.00	1	30.35	31.45	-1	17,955	-0.01%
2021/08/17	0	0.00	0.2	31.80	30.20	-0.2	17,881	0.00%
2021/08/13	1	31.00	42	30.91	30.90	-41	17,571	-0.23%
2021/08/12	1	32.10	0	0.00	32.25	1	17,435	0.01%
2021/08/11	2	31.48	1	31.55	31.50	1	17,353	0.01%
2021/08/10	0	0.00	53	33.14	32.70	-53	17,194	-0.31%
2021/08/09	50	33.00	3	33.10	32.90	47	17,162	0.27%
2021/08/06	2	35.40	0	0.00	34.20	2	16,985	0.01%
2021/08/05	0	0.00	5	35.12	35.35	-5	16,826	-0.03%
2021/08/04	4	35.05	2	34.80	35.20	2	16,783	0.01%
2021/08/03	13.2	35.54	4	35.33	35.25	9.2	16,579	0.06%
2021/08/02	3	32.93	1	33.55	33.95	2	15,619	0.01%
2021/07/30	1	32.05	12	32.29	31.90	-11	15,409	-0.07%
2021/07/29	3	33.85	12	33.63	33.20	-9	15,081	-0.06%
2021/07/28	1	31.90	0	0.00	33.10	1	14,744	0.01%
2021/07/27	47	35.57	45	34.56	34.50	2	14,372	0.01%
2021/07/26	16	35.74	12.9	36.56	36.85	3.2	13,250	0.02%
2021/07/23	13	34.26	9	34.20	33.50	4	12,168	0.03%
2021/07/22	9	32.50	2	32.25	32.25	7	11,089	0.06%
2021/07/21	10	31.95	1	31.85	31.80	9	10,951	0.08%
2021/07/20	1	31.50	1	32.05	31.60	0	10,773	0.00%
2021/07/19	0	0.00	4	32.71	32.85	-4	10,488	-0.04%
2021/07/16	1	33.60	0.1	32.65	33.50	0.9	10,219	0.01%
2021/07/15	2	31.85	2	31.75	32.20	0	9,787	0.00%
2021/07/14	1	31.70	2	31.80	31.85	-1	9,616	-0.01%
2021/07/13	3	30.90	0	0.00	30.60	3	9,333	0.03%
2021/07/12	12	31.60	21.6	31.62	32.70	-9.6	8,683	-0.11%
2021/07/09	0	0.00	1	29.60	29.75	-1	7,700	-0.01%
2021/07/08	1	29.10	42	29.63	29.15	-41	7,673	-0.53%
2021/07/07	1	28.40	0	0.00	28.65	1	7,633	0.01%
2021/07/06	3	28.90	0	0.00	28.70	3	7,628	0.04%
2021/07/05	10	28.60	17	29.35	29.60	-7	8,143	-0.09%
2021/07/02	10	26.76	19	27.26	27.10	-9	8,141	-0.11%
2021/06/29	0	0.00	1.6	25.58	25.55	-1.6	8,133	-0.02%
2021/06/24	4	24.98	5	25.10	25.15	-1	8,691	-0.01%
2021/06/23	4	26.11	0	0.00	26.45	4	8,696	0.05%
2021/06/22	4	25.91	3	25.80	25.75	1	9,034	0.01%
2021/06/11	10	25.88	0	0.00	25.25	10	10,181	0.10%
2021/06/10	0	0.00	1	27.35	27.60	-1	9,897	-0.01%
2021/06/09	1	27.15	1	27.45	27.10	0	9,890	0.00%
2021/06/08	0	0.00	1	27.20	27.05	-1	9,974	-0.01%
2021/06/04	0	0.00	1	27.00	26.90	-1	10,082	-0.01%
2021/06/02	1	27.25	0	0.00	27.20	1	10,094	0.01%
2021/06/01	1	26.90	1	27.20	26.95	0	10,036	0.00%
2021/05/31	1	26.80	0	0.00	26.90	1	10,033	0.01%
2021/05/14	0	0.00	1	24.00	24.00	-1	10,546	-0.01%
2021/05/13	0	0.00	1	24.35	24.20	-1	10,585	-0.01%
2021/05/12	5	24.80	0	0.00	24.70	5	10,569	0.05%
2021/05/03	5	27.10	0	0.00	26.90	5	10,491	0.05%
2021/04/22	1	28.25	0	0.00	27.60	1	10,447	0.01%
2021/04/21	0	0.00	1	28.35	28.30	-1	10,542	-0.01%
2021/04/16	2	28.08	2	28.15	28.25	0	10,665	0.00%
2021/04/15	2	27.80	1	27.70	27.70	1	10,711	0.01%
2021/04/13	1	29.50	0	0.00	28.70	1	10,927	0.01%
2021/04/12	7	30.09	0	0.00	29.75	7	11,308	0.06%
2021/04/09	47.5	30.54	1	30.00	29.60	46.5	11,947	0.39%
2021/04/08	5.5	29.15	12.1	29.07	30.90	-6.6	12,027	-0.05%
2021/04/07	0	0.00	4	28.15	28.10	-4	11,542	-0.03%
2021/04/01	0	0.00	1	26.45	27.05	-1	11,418	-0.01%
2021/03/29	2	27.33	0	0.00	27.30	2	10,850	0.02%
2021/03/25	1	27.85	3	28.15	27.20	-2	10,817	-0.02%
2021/03/23	6.5	26.59	3	26.80	26.85	3.5	10,356	0.03%
2021/03/22	2	27.23	6	26.97	26.75	-4	10,288	-0.04%
2021/03/19	0	0.00	1	26.70	27.20	-1	10,123	-0.01%
2021/03/18	0	0.00	1	26.60	26.50	-1	9,739	-0.01%
2021/03/15	0	0.00	0.4	25.80	25.90	-0.4	9,881	0.00%
2021/03/12	6	25.46	1	25.55	25.50	5	9,969	0.05%
2021/03/10	2	24.40	0	0.00	24.60	2	9,989	0.02%
2021/03/04	0	0.00	4	24.85	24.95	-4	11,414	-0.04%
2021/02/26	2	25.25	0	0.00	25.30	2	11,756	0.02%
2021/02/23	2	26.25	1	26.00	26.35	1	11,981	0.01%
2021/02/22	4	25.90	2	25.65	26.15	2	12,074	0.02%
2021/02/19	0	26.10	0	0.00	25.70	0	12,055	0.00%
2021/02/17	0	25.95	0	0.00	26.05	0	12,121	0.00%
2021/02/05	0	25.60	0	0.00	25.60	0	12,578	0.00%
2021/02/04	0	0.00	1	25.90	25.95	-1	12,680	-0.01%
2021/02/02	0	0.00	1	25.55	25.45	-1	13,386	-0.01%
2021/02/01	1	24.80	0	0.00	24.85	1	14,406	0.01%
2021/01/26	1	25.10	0	0.00	24.80	1	15,196	0.01%
2021/01/14	0	0.00	100	24.66	24.80	-100	15,096	-0.66%
2021/01/11	5	25.25	7	25.15	25.20	-2	15,393	-0.01%
2021/01/06	1	25.25	0	0.00	24.45	1	15,510	0.01%
2021/01/05	10	25.95	1	26.05	25.75	9	15,273	0.06%
2021/01/04	5	27.89	6	27.93	27.80	-1	14,962	-0.01%
2020/12/31	1	27.55	0.5	27.70	27.50	0.5	14,568	0.00%
2020/12/30	1	25.95	2	26.10	26.10	-1	14,136	-0.01%
2020/12/29	25	26.00	0	0.00	25.90	25	14,326	0.17%
2020/12/28	1	26.05	1	26.10	26.10	0	14,586	0.00%
2020/12/23	0	0.00	20	24.98	25.45	-20	14,752	-0.14%
2020/12/22	0.2	24.65	0	0.00	24.65	0.2	15,000	0.00%
2020/12/18	10.6	25.77	10	25.40	25.25	0.6	15,504	0.00%
2020/12/14	0	0.00	3	25.45	25.45	-3	16,493	-0.02%
2020/12/10	3	27.10	0	0.00	26.20	3	17,026	0.02%
2020/12/08	6	26.38	0	0.00	26.30	6	16,901	0.04%
2020/12/07	0	0.00	1	25.85	25.75	-1	17,114	-0.01%
2020/12/03	0	0.00	1	26.15	25.90	-1	17,163	-0.01%
2020/12/01	113	26.87	5	26.86	27.40	108	16,952	0.64%	大買/鉅額交易
2020/11/30	1	26.20	0	0.00	26.45	1	16,989	0.01%
2020/11/27	0.2	25.90	1	25.90	26.00	-0.9	16,838	-0.01%
2020/11/26	0.2	25.90	0	0.00	25.95	0.2	16,774	0.00%
2020/11/23	0	0.00	1	25.85	25.90	-1	16,634	-0.01%
2020/11/20	0	0.00	1	25.75	25.90	-1	16,545	-0.01%
2020/11/18	1.5	25.50	0	0.00	25.55	1.5	16,242	0.01%
2020/11/17	3	25.70	5	25.52	25.50	-2	16,190	-0.01%
2020/11/16	3	25.55	4	25.35	25.40	-1	16,241	-0.01%
2020/11/13	2	25.80	2.1	25.41	25.40	-0.1	16,136	0.00%
2020/11/11	2	25.55	0.7	25.65	25.80	1.3	15,443	0.01%
2020/11/10	5.1	25.64	3	25.65	25.65	2.1	15,136	0.01%
2020/11/09	9	25.16	11	25.12	25.45	-2	14,738	-0.01%
2020/11/06	1	24.35	15	24.70	24.05	-14	13,787	-0.10%
2020/11/04	0	0.00	12	23.91	24.15	-12	13,225	-0.09%
2020/11/02	5	22.15	3	22.40	22.60	2	12,862	0.02%
2020/10/29	1	22.80	1	23.15	23.05	0	12,790	0.00%
2020/10/28	1	23.70	0	0.00	23.50	1	12,706	0.01%
2020/10/21	16	24.11	0	0.00	23.95	16	12,368	0.13%
2020/10/20	4	24.25	9	24.17	24.25	-5	12,191	-0.04%
2020/10/19	2	23.75	2	23.83	23.70	0	11,909	0.00%
2020/10/16	2	23.70	2	23.63	23.75	0	11,684	0.00%
2020/10/15	5	22.60	7	23.06	23.25	-2	11,341	-0.02%
2020/10/14	0	0.00	3	23.30	23.15	-3	11,182	-0.03%
2020/10/13	21	23.25	5	23.05	23.25	16	11,078	0.14%
2020/10/12	18	23.38	1	23.20	23.15	17	10,932	0.16%
2020/10/08	4	24.36	2	24.35	24.10	2	10,798	0.02%
2020/10/07	7	24.74	6	24.48	24.90	1	10,403	0.01%
2020/10/06	5	24.29	2	24.00	24.30	3	9,940	0.03%
2020/10/05	0	0.00	1	23.55	23.85	-1	9,677	-0.01%
2020/09/29	1	23.30	7	23.19	22.90	-6	9,299	-0.06%
2020/09/28	6	22.81	0	0.00	22.80	6	9,225	0.07%
2020/09/25	5	22.68	2	23.10	22.10	3	9,048	0.03%
2020/09/24	10	23.48	0	0.00	23.35	10	8,732	0.11%
2020/09/23	1	24.05	9	23.84	23.90	-8	8,482	-0.09%
2020/09/22	2	22.15	6	22.43	23.05	-4	8,076	-0.05%
2020/09/21	3	23.17	1	23.25	22.95	2	7,808	0.03%
2020/09/18	4	24.10	0	0.00	23.70	4	7,652	0.05%
2020/09/17	2	24.43	3	24.53	24.45	-1	7,420	-0.01%
2020/09/16	5	24.12	3	24.90	24.90	2	6,735	0.03%
2020/09/15	0	0.00	1	23.35	23.50	-1	6,104	-0.02%
2020/09/11	1	23.35	0	0.00	23.25	1	6,000	0.02%
2020/09/10	2	23.95	1	23.90	23.90	1	5,929	0.02%
2020/09/03	2	23.20	1	23.50	23.90	1	4,904	0.02%
2020/09/02	1	22.30	10	21.90	22.00	-9	4,534	-0.20%
2020/09/01	0	0.00	1	21.10	21.00	-1	4,361	-0.02%
2020/08/28	9	21.71	9	21.83	21.85	0	4,302	0.00%
2020/08/26	1	21.60	1	21.65	21.05	0	4,081	0.00%
2020/08/25	0	0.00	20	20.91	21.00	-20	3,940	-0.51%
2020/08/24	0	0.00	1	20.25	20.60	-1	3,921	-0.03%
2020/08/20	11	19.61	0	0.00	20.00	11	3,870	0.28%
2020/08/19	0	0.00	1	20.65	20.55	-1	3,703	-0.03%
2020/08/14	2	20.48	0	0.00	20.70	2	3,770	0.05%
2020/08/13	14	20.63	0	0.00	20.45	14	3,770	0.37%
2020/08/12	1	21.40	4	21.43	21.35	-3	3,641	-0.08%
2020/08/07	4	20.55	0.5	20.70	20.85	3.5	3,447	0.10%
2020/06/17	5	19.95	0	0.00	20.00	5	2,800	0.18%
2020/06/12	5	20.90	3	20.85	20.95	2	2,705	0.07%
2020/06/11	1	21.50	0	0.00	21.20	1	2,710	0.04%
2020/06/10	0	0.00	25	21.90	21.70	-25	2,663	-0.94%
2020/06/08	0	0.00	2	21.65	21.55	-2	2,575	-0.08%
2020/06/05	7	22.36	2	22.15	22.10	5	2,517	0.20%
2020/06/01	0	0.00	1	21.35	21.35	-1	2,400	-0.04%
2020/05/27	0	0.00	2	21.20	21.05	-2	2,351	-0.09%
2020/05/25	2.1	21.95	0	0.00	22.10	2.1	2,320	0.09%
2020/05/22	1	21.15	0	0.00	21.00	1	2,187	0.05%
2020/05/19	0	0.00	1	20.60	20.70	-1	2,108	-0.05%
2020/05/18	1	20.65	0	0.00	20.55	1	2,107	0.05%
2020/05/15	1	21.85	1	21.15	20.60	0	2,104	0.00%
2020/04/13	0	0.00	1	19.30	19.70	-1	2,334	-0.04%
2020/04/07	1	19.05	0	0.00	19.15	1	2,377	0.04%
2020/03/31	0	0.00	1	17.80	17.85	-1	2,461	-0.04%
2020/03/30	0	0.00	1	17.55	17.70	-1	2,459	-0.04%
2020/03/27	2	17.93	0	0.00	17.70	2	2,498	0.08%
2020/03/26	0	0.00	2	17.70	17.95	-2	2,495	-0.08%
2020/03/18	0	0.00	1	15.75	15.55	-1	2,878	-0.03%
2020/03/16	2	17.35	1	16.85	16.85	1	2,923	0.03%
2020/03/12	1	19.15	3	19.00	19.00	-2	2,900	-0.07%
2020/03/09	0	0.00	3	21.45	21.30	-3	2,924	-0.10%
2020/03/02	0	0.00	8	22.20	22.20	-8	3,025	-0.26%
2020/02/26	0	0.00	5	22.95	23.30	-5	3,009	-0.17%
2020/02/25	0	0.00	15	23.15	23.15	-15	3,021	-0.50%
2020/02/19	10	23.80	0	0.00	23.80	10	3,057	0.33%
2020/02/17	11	23.66	0	0.00	23.85	11	3,186	0.35%
2020/01/30	1	22.80	0	0.00	22.65	1	3,218	0.03%
2019/12/31	0	0.00	1	25.65	25.75	-1	3,367	-0.03%
2019/12/26	1	26.60	1	26.70	26.40	0	3,348	0.00%
2019/12/25	1	26.25	2	26.13	26.30	-1	3,349	-0.03%
2019/12/24	1	25.95	2	25.95	25.90	-1	3,364	-0.03%
2019/12/20	0	0.00	6	26.85	26.70	-6	3,396	-0.18%
2019/12/17	2	27.25	1	26.90	27.15	1	3,500	0.03%
2019/12/16	1	26.70	1	27.65	27.65	0	3,427	0.00%
2019/12/09	0.3	26.05	0	0.00	26.20	0.3	4,135	0.01%
2019/12/06	0	0.00	3	26.50	26.30	-3	4,241	-0.07%
2019/12/03	1	25.70	0	0.00	25.65	1	4,391	0.02%
2019/11/04	1	25.95	2	25.88	25.75	-1	4,676	-0.02%
2019/10/31	1	26.30	1	26.15	25.80	0	5,057	0.00%
2019/10/30	1	26.80	0	0.00	26.10	1	5,079	0.02%
2019/10/28	0	0.00	1	25.90	25.65	-1	4,956	-0.02%
2019/10/25	2	25.83	1	25.90	25.45	1	4,963	0.02%
2019/10/24	1	25.30	14	25.28	25.50	-13	4,996	-0.26%
2019/10/23	24	25.70	12	25.65	25.65	12	5,063	0.24%
2019/10/22	4	24.88	1	25.25	24.85	3	4,964	0.06%
2019/10/16	0	0.00	0.6	25.00	25.05	-0.6	5,232	-0.01%
2019/10/08	0	0.00	1	24.90	24.60	-1	5,728	-0.02%
2019/10/02	3	25.12	3	25.15	25.25	0	5,864	0.00%
2019/10/01	2	25.48	2	25.58	25.40	0	5,859	0.00%
2019/09/26	2	25.68	4.6	25.55	25.45	-2.6	5,832	-0.04%
2019/09/25	2	25.30	3	25.83	25.45	-1	5,849	-0.02%
2019/09/24	0.1	26.30	0	0.00	26.30	0.1	5,855	0.00%
2019/09/23	1	26.55	6.7	26.22	26.60	-5.7	5,813	-0.10%
2019/09/10	1	23.05	1	23.25	22.90	0	5,691	0.00%
2019/09/09	3	23.40	0	0.00	23.35	3	5,616	0.05%
2019/09/06	4	23.40	0	0.00	23.20	4	5,552	0.07%
2019/09/05	2	23.58	2	23.50	23.50	0	5,488	0.00%
2019/09/04	1	24.00	0	0.00	24.20	1	5,345	0.02%
2019/09/03	7	24.41	5	24.95	24.40	2	5,211	0.04%
2019/09/02	7	24.01	26	23.80	23.95	-19	4,909	-0.39%
2019/08/30	4	23.83	0	0.00	23.15	4	4,555	0.09%
2019/08/29	0	0.00	4	23.70	23.70	-4	4,420	-0.09%
2019/08/22	0	0.00	1	22.60	22.50	-1	4,120	-0.02%
2019/08/21	3	22.92	2	23.00	23.00	1	4,083	0.02%
2019/08/14	1	22.00	1	21.95	21.75	0	3,960	0.00%
2019/08/08	0	0.00	3	21.20	21.10	-3	3,956	-0.08%
2019/08/07	0	0.00	2	21.50	21.40	-2	3,912	-0.05%
2019/08/06	0	0.00	4	20.98	21.80	-4	3,924	-0.10%
2019/08/05	0	0.00	4	21.90	21.90	-4	3,912	-0.10%
2019/08/02	9	22.07	0	0.00	22.05	9	3,940	0.23%
2019/07/31	1	21.80	1	22.00	22.30	0	3,992	0.00%
2019/07/30	9	22.56	3	22.88	22.25	6	3,983	0.15%
2019/07/29	9	23.53	0	0.00	23.40	9	3,941	0.23%
2019/07/26	0	0.00	1	23.40	23.45	-1	3,948	-0.03%
2019/07/25	6	23.81	0	0.00	23.65	6	3,956	0.15%
2019/07/24	4	23.58	6	23.64	24.25	-2	3,865	-0.05%
2019/07/23	0	0.00	2	23.28	22.95	-2	3,774	-0.05%
2019/07/22	7	22.94	0	0.00	22.90	7	3,960	0.18%
2019/07/19	6	23.02	0	0.00	22.95	6	4,039	0.15%
2019/07/18	1	23.00	1	22.95	22.95	0	4,600	0.00%
2019/07/17	1	23.60	0	0.00	23.40	1	4,688	0.02%
2019/07/15	5	23.20	1	23.20	23.15	4	4,791	0.08%
2019/07/12	1	23.55	0	0.00	23.45	1	4,794	0.02%
2019/07/11	7	23.34	2	23.38	23.20	5	4,648	0.11%
2019/07/10	1	23.00	2	23.10	23.15	-1	4,748	-0.02%
2019/07/09	0	0.00	8	22.90	22.85	-8	4,746	-0.17%
2019/07/08	2	23.68	4	23.73	23.35	-2	4,700	-0.04%
2019/07/04	1	23.05	1	22.70	23.05	0	4,676	0.00%
2019/07/03	15	22.81	5	22.70	22.90	10	4,666	0.21%
2019/07/02	1	22.05	5	21.64	21.75	-4	4,575	-0.09%
2019/06/21	3	21.17	0	0.00	21.00	3	5,019	0.06%
2019/06/20	3	21.40	2	21.45	21.50	1	5,111	0.02%
2019/06/18	2	20.65	0	0.00	20.35	2	5,542	0.04%
2019/06/14	0	0.00	1	21.15	20.90	-1	6,281	-0.02%
2019/06/13	1	21.15	1	21.35	21.05	0	7,389	0.00%
2019/06/12	1	21.30	2	21.35	21.30	-1	8,239	-0.01%
2019/06/11	2	21.10	0	0.00	21.00	2	8,317	0.02%
2019/05/21	5	20.50	0	0.00	20.75	5	10,665	0.05%
2019/05/14	5	20.80	0	0.00	21.05	5	11,076	0.05%
2019/05/13	5	20.55	0	0.00	20.70	5	11,118	0.04%
2019/05/10	0	0.00	1	21.45	21.50	-1	11,146	-0.01%
2019/04/29	0	0.00	2	22.40	22.65	-2	10,834	-0.02%
2019/04/26	2	23.50	0	0.00	23.45	2	10,683	0.02%
2019/04/25	1	25.60	0	0.00	25.30	1	10,454	0.01%
2019/04/24	9	26.57	8	26.59	25.85	1	10,328	0.01%
2019/04/23	0	0.00	1	24.65	25.15	-1	9,749	-0.01%
2019/04/22	4	24.60	11	24.72	24.60	-7	9,625	-0.07%
2019/04/17	2	23.83	2	23.65	23.60	0	9,701	0.00%
2019/04/16	1	24.10	0	0.00	23.85	1	9,671	0.01%
2019/04/15	0	0.00	2	23.25	23.35	-2	9,544	-0.02%
2019/04/12	0	0.00	2	23.45	23.15	-2	9,542	-0.02%
2019/03/25	1	23.30	0	0.00	23.70	1	8,942	0.01%
2019/03/21	0	0.00	2	23.80	24.00	-2	8,612	-0.02%
2019/03/20	0	0.00	2	24.73	24.55	-2	8,364	-0.02%
2019/03/19	32	24.18	35	24.24	24.70	-3	8,141	-0.04%
2019/03/18	4	24.11	5	24.69	24.75	-1	7,746	-0.01%
2019/03/15	105	23.25	111	23.24	23.25	-6	6,665	-0.09%	大買/大賣/
2019/03/14	1	21.25	0	0.00	21.15	1	5,864	0.02%
2019/03/11	0	0.00	2	20.20	20.25	-2	5,692	-0.04%
2019/03/08	2	21.00	0	0.00	20.85	2	5,653	0.04%
2019/03/07	10	22.77	7	22.90	21.20	3	5,612	0.05%
2019/02/25	3	20.40	0	0.00	20.30	3	4,583	0.07%
2019/02/22	2	20.75	0	0.00	20.70	2	4,533	0.04%
2019/02/15	0	0.00	1	19.15	19.10	-1	4,130	-0.02%
2019/02/14	0	0.00	1	19.50	19.30	-1	4,159	-0.02%
2019/02/12	0	0.00	3	19.10	19.15	-3	4,062	-0.07%
2019/01/10	5	18.62	3	18.45	18.35	2	4,959	0.04%
2019/01/09	0	0.00	1	18.60	18.85	-1	4,820	-0.02%
2019/01/02	2	18.03	2	17.85	18.25	0	5,324	0.00%
2018/12/25	0	0.00	15	17.20	17.10	-15	5,212	-0.29%
2018/12/22	1	17.45	0	0.00	17.45	1	5,308	0.02%
2018/12/21	0	0.00	1	17.65	17.60	-1	5,425	-0.02%
2018/12/14	1	18.50	0	0.00	18.15	1	5,789	0.02%
2018/12/13	1	18.90	1	18.50	18.45	0	5,866	0.00%
2018/12/12	5	18.15	0	0.00	18.95	5	5,877	0.09%
2018/12/04	10	19.65	0	0.00	19.05	10	6,520	0.15%
2018/12/03	0	0.00	1	19.00	19.30	-1	6,460	-0.02%
2018/11/29	0.5	18.05	0	0.00	18.05	0.5	6,318	0.01%
2018/11/28	1	17.85	0	0.00	17.85	1	6,290	0.02%
2018/11/23	1	16.90	0	0.00	16.95	1	6,268	0.02%
2018/11/22	0.3	17.15	0	0.00	17.25	0.3	6,360	0.00%
2018/11/14	1	17.00	1	17.00	17.00	0	6,473	0.00%
2018/11/01	0	0.00	1	16.10	16.40	-1	7,540	-0.01%
2018/10/31	0	0.00	1	15.50	15.70	-1	7,598	-0.01%
2018/10/30	1	14.85	0	0.00	14.95	1	7,590	0.01%
2018/10/29	1	15.10	1	15.35	15.35	0	7,595	0.00%
2018/10/26	1	15.45	1	15.15	15.60	0	7,951	0.00%
2018/10/25	1	14.55	0	0.00	14.40	1	7,877	0.01%
2018/10/12	1	16.70	1	16.25	16.90	0	9,365	0.00%
2018/10/11	0	0.00	3	17.15	17.10	-3	9,529	-0.03%
2018/10/09	2	19.80	0	0.00	19.00	2	9,615	0.02%
2018/10/05	0	0.00	2	20.85	20.85	-2	10,078	-0.02%
2018/10/02	3	22.65	0	0.00	22.35	3	10,690	0.03%
2018/10/01	2	22.95	0	0.00	23.00	2	10,939	0.02%
2018/09/28	0.1	22.75	0	0.00	22.80	0.1	11,295	0.00%
2018/09/27	1	22.50	13	22.55	22.65	-12	11,474	-0.10%
2018/09/26	2	22.65	1	22.70	22.40	1	11,747	0.01%
2018/09/25	4	22.40	3	22.15	22.40	1	11,930	0.01%
2018/09/20	0	0.00	4	21.25	21.00	-4	12,721	-0.03%
2018/09/17	2	21.15	2	21.15	21.30	0	13,956	0.00%
2018/09/11	1	20.95	0	0.00	21.25	1	18,847	0.01%
2018/09/10	0	0.00	10	20.45	20.85	-10	19,986	-0.05%
2018/09/06	3	23.40	0	0.00	22.95	3	20,458	0.01%
2018/09/05	3	22.93	1	22.95	22.95	2	20,773	0.01%
2018/09/04	0	0.00	2	22.45	22.60	-2	20,969	-0.01%
2018/08/31	0.1	22.90	0	0.00	22.90	0.1	21,938	0.00%
2018/08/29	10	23.00	0	0.00	22.85	10	22,219	0.05%
2018/08/28	1	22.75	13	22.70	22.70	-12	22,516	-0.05%
2018/08/27	1	22.50	8	22.50	22.50	-7	22,837	-0.03%
2018/08/20	10	22.25	0	0.00	22.00	10	24,419	0.04%
2018/08/16	10	22.50	0	0.00	22.35	10	24,380	0.04%
2018/08/14	1	22.55	0	0.00	22.55	1	23,947	0.00%
2018/08/10	1	24.75	0	0.00	24.50	1	23,631	0.00%
2018/08/08	0	0.00	1	25.25	25.10	-1	23,518	0.00%
2018/08/07	11	25.62	0	0.00	25.20	11	23,422	0.05%
2018/08/03	1	26.30	12	26.15	26.10	-11	23,219	-0.05%
2018/08/02	4	26.53	34	26.67	26.00	-30	23,130	-0.13%
2018/07/31	3	26.47	1	26.40	26.50	2	22,500	0.01%
2018/07/30	1	26.30	2	26.20	26.15	-1	22,424	0.00%
2018/07/27	34	26.67	10	26.84	26.85	24	22,151	0.11%
2018/07/24	1	25.00	0	0.00	25.00	1	21,245	0.00%
2018/07/23	1	25.10	1	25.65	24.60	0	21,176	0.00%
2018/07/20	5	25.86	3	25.78	25.85	2	20,869	0.01%
2018/07/19	1	27.40	0	0.00	27.10	1	20,670	0.00%
2018/07/18	2	26.93	2	26.10	26.50	0	20,395	0.00%
2018/07/17	2	27.25	1	26.85	26.65	1	20,214	0.00%
2018/07/16	3	27.45	1	27.95	27.50	2	20,095	0.01%
2018/07/13	2	27.40	4	27.63	27.40	-2	19,820	-0.01%
2018/07/12	3	27.25	0	0.00	26.85	3	19,498	0.02%
2018/07/11	2	27.30	1	27.05	27.00	1	19,339	0.01%
2018/07/10	2	27.20	2	26.95	27.00	0	18,959	0.00%
2018/07/09	2	26.80	5	27.28	27.20	-3	18,764	-0.02%
2018/07/06	110	26.54	106	26.43	26.30	4	18,472	0.02%	大買/大賣/
2018/07/05	11	27.18	115	25.95	25.90	-104	18,151	-0.57%	大賣/鉅額交易
2018/07/04	87	27.91	2	27.60	27.60	85	17,948	0.47%
2018/07/03	18	28.81	6	27.70	27.70	12	17,621	0.07%
2018/07/02	31	29.02	0	0.00	28.45	31	17,320	0.18%
2018/06/29	2	29.20	2	29.68	29.40	0	17,004	0.00%
2018/06/28	1	28.50	6	29.45	28.75	-5	16,361	-0.03%
2018/06/27	2	30.45	0	0.00	29.80	2	16,090	0.01%
2018/06/26	5	29.62	14	29.68	29.80	-9	15,756	-0.06%
2018/06/25	13	31.82	20	31.61	30.85	-7	15,136	-0.05%
2018/06/22	37	33.96	9	34.47	33.25	28	14,312	0.20%
2018/06/21	276	33.39	321.6	32.74	33.40	-45.6	12,210	-0.37%	大買/大賣/
2018/06/20	35	31.56	16	31.49	30.40	19	11,036	0.17%
2018/06/19	85	32.42	561	31.57	32.35	-476	9,988	-4.77%	大賣/鉅額交易
2018/06/15	517	30.41	26	28.69	30.45	491	8,619	5.70%	大買/鉅額交易
2018/06/14	1	27.75	3	28.00	27.70	-2	8,117	-0.02%
2018/06/13	3	28.50	6	28.74	28.30	-3	8,003	-0.04%
2018/06/12	1	28.40	95	27.67	27.75	-94	7,649	-1.23%
2018/06/11	38	29.35	3	29.72	28.85	35	7,406	0.47%
2018/06/08	9	28.31	9	28.11	28.55	0	7,046	0.00%
2018/06/05	18	27.23	6	27.06	27.30	12	6,305	0.19%
2018/06/04	24	27.73	1	27.90	26.65	23	6,121	0.38%
2018/06/01	51	26.76	8	27.01	26.85	43	5,703	0.75%
2018/05/31	27	24.80	21	25.44	25.60	6	4,897	0.12%
2018/05/25	2	23.00	0	0.00	22.90	2	4,493	0.04%
2018/05/16	1	22.90	1	22.85	22.75	0	4,561	0.00%
2018/04/27	3	22.00	0	0.00	22.05	3	4,875	0.06%
2018/04/25	2	22.40	0	0.00	22.35	2	5,028	0.04%
2018/04/20	0	0.00	3	23.35	23.55	-3	5,516	-0.05%
2018/04/18	0	0.00	1	22.55	22.50	-1	5,700	-0.02%
2018/04/17	3	22.20	1	22.70	22.00	2	5,675	0.04%
2018/04/13	1	22.80	0	0.00	22.85	1	5,658	0.02%
2018/04/12	0	22.70	0	0.00	22.70	0	5,714	0.00%
2018/03/31	0	0.00	3	22.90	22.90	-3	5,933	-0.05%
2018/03/29	5	22.60	9	23.00	23.00	-4	5,981	-0.07%
2018/03/28	3	21.78	0	0.00	22.20	3	5,851	0.05%
2018/03/27	1	21.70	0	0.00	21.65	1	5,824	0.02%
2018/03/23	0	0.00	4	21.35	21.40	-4	5,789	-0.07%
2018/03/22	3	22.50	0	0.00	22.30	3	5,800	0.05%
2018/03/16	1	23.30	0	0.00	23.00	1	5,682	0.02%
2018/03/14	1	23.50	1	23.85	23.80	0	5,802	0.00%
2018/03/12	0	0.00	3	24.15	24.25	-3	6,021	-0.05%
2018/03/08	11	24.10	7	23.91	23.80	4	6,163	0.06%
2018/03/07	5	23.80	8	23.82	23.45	-3	6,081	-0.05%
2018/02/27	1	24.20	3	24.25	23.30	-2	7,022	-0.03%
2018/02/23	4	23.55	2	23.38	23.15	2	8,447	0.02%
2018/02/06	1	20.80	0.6	21.20	21.20	0.4	8,748	0.00%
2018/01/30	1	23.25	1	22.90	22.85	0	9,326	0.00%
2018/01/29	3	22.85	0	0.00	22.85	3	9,389	0.03%
2018/01/25	5	23.60	0	0.00	23.20	5	9,366	0.05%
2018/01/16	1	23.00	0	0.00	23.30	1	8,980	0.01%
2018/01/15	0	0.00	2	22.50	23.25	-2	8,829	-0.02%
2018/01/12	2	22.30	0	0.00	22.20	2	8,657	0.02%
2018/01/10	0	0.00	2	21.15	21.15	-2	8,606	-0.02%
2018/01/05	1	22.40	0	0.00	22.45	1	8,670	0.01%
2018/01/04	0	0.00	5	22.33	23.10	-5	8,692	-0.06%