台亞 (2340)-永豐金-敦北券商分點個股進出

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－永豐金-敦北券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

永豐金-敦北券商分點個股進出
永豐金-敦北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
2024/05/17	1	38.50	3	38.45	38.50	-2	1,718	-0.12%
2024/05/16	0.1	37.85	1	37.95	38.20	-0.9	1,722	-0.05%
2024/05/10	4	36.90	72	37.07	37.20	-68	1,737	-3.91%
2024/05/07	3	38.05	0	0.00	38.05	3	1,723	0.17%
2024/05/06	0	0.00	6	38.35	38.40	-6	1,718	-0.35%
2024/05/03	0	38.60	0	0.00	38.30	0	1,723	0.00%
2024/04/30	0	0.00	2	38.90	38.80	-2	1,728	-0.12%
2024/04/29	0	0.00	1	38.55	39.10	-1	1,731	-0.06%
2024/04/26	1	37.80	0	0.00	37.80	1	1,719	0.06%
2024/04/24	0	0.00	10	38.10	38.20	-10	1,723	-0.58%
2024/04/19	5	38.01	0	0.00	37.40	5	1,756	0.28%
2024/04/18	0	0.00	1	39.10	38.75	-1	1,728	-0.06%
2024/04/17	0	0.00	9	39.06	39.20	-9	1,725	-0.52%
2024/04/16	5	38.55	0	0.00	38.35	5	1,708	0.29%
2024/04/15	1.2	40.31	0	0.00	39.80	1.2	1,686	0.07%
2024/04/12	3	41.55	41	42.12	41.40	-38	1,656	-2.29%
2024/04/11	10	40.25	0	0.00	40.15	10	1,556	0.64%
2024/04/10	1	40.60	0	0.00	40.80	1	1,560	0.06%
2024/04/09	10	39.89	3	39.95	39.95	7	1,564	0.45%
2024/04/08	0	0.00	1	39.30	39.30	-1	1,560	-0.06%
2024/04/03	20	39.45	0	0.00	39.60	20	1,567	1.28%
2024/04/02	73	39.83	0	0.00	39.80	73	1,571	4.64%
2024/04/01	0	0.00	6	40.14	40.30	-6	1,575	-0.38%
2024/03/29	0	0.00	2	39.50	39.25	-2	1,559	-0.13%
2024/03/28	3	39.35	0	0.00	39.30	3	1,558	0.19%
2024/03/27	0	39.25	0	0.00	39.25	0	1,557	0.00%
2024/03/26	4	39.56	1.4	40.14	39.40	2.6	1,555	0.17%
2024/03/25	0	0.00	3	40.75	40.75	-3	1,544	-0.19%
2024/03/22	2	40.10	1	40.10	40.10	1	1,558	0.06%
2024/03/21	2	39.55	2	39.75	39.80	0	1,581	0.00%
2024/03/19	7	39.42	0	0.00	39.10	7	1,607	0.44%
2024/03/18	1	38.80	0	0.00	39.70	1	1,625	0.06%
2024/03/15	0	0.00	2	39.10	39.00	-2	1,621	-0.12%
2024/03/14	5	39.72	1	40.00	39.65	4	1,587	0.25%
2024/03/13	0	0.00	3	40.53	40.05	-3	1,577	-0.19%
2024/03/12	1	41.00	0	0.00	41.15	1	1,559	0.06%
2024/03/11	2	41.15	0	0.00	41.00	2	1,562	0.13%
2024/03/08	0	41.20	3	41.60	41.60	-3	1,574	-0.19%
2024/03/07	4	41.17	0	0.00	41.00	4	1,568	0.26%
2024/03/06	4	42.18	0	0.00	42.10	4	1,551	0.26%
2024/03/05	1.1	43.61	5	42.90	43.50	-3.9	1,578	-0.25%
2024/03/01	12	41.52	3	42.40	41.10	9	1,459	0.62%
2024/02/29	3	41.45	0	0.00	42.00	3	1,466	0.20%
2024/02/26	2	42.50	0.1	42.80	42.80	1.9	1,544	0.12%
2024/02/23	0.1	42.95	0	0.00	42.50	0.1	1,572	0.01%
2024/02/22	3	43.25	0	0.00	43.10	3	1,584	0.19%
2024/02/15	0	0.00	1	42.70	43.10	-1	1,596	-0.06%
2024/02/05	1	42.80	0	0.00	42.60	1	1,595	0.06%
2024/02/02	0	0.00	1.5	43.15	43.05	-1.5	1,628	-0.09%
2024/01/31	0	0.00	1	43.70	43.55	-1	1,653	-0.06%
2024/01/29	1	44.05	0	0.00	44.05	1	1,666	0.06%
2024/01/23	0	0.00	1	45.10	45.00	-1	1,817	-0.06%
2024/01/22	1	44.65	0	0.00	44.65	1	1,844	0.05%
2024/01/18	0	0.00	4	44.05	44.20	-4	1,905	-0.21%
2024/01/16	1	44.85	0	0.00	44.75	1	1,946	0.05%
2024/01/12	0	0.00	2	45.95	45.05	-2	2,003	-0.10%
2024/01/09	0	0.00	5	45.00	44.80	-5	2,202	-0.23%
2024/01/03	2	45.90	0	0.00	45.60	2	2,506	0.08%
2023/12/29	0	0.00	4	47.13	47.10	-4	2,622	-0.15%
2023/12/25	2	46.55	0	0.00	46.20	2	2,711	0.07%
2023/12/22	3	46.10	1	46.25	46.10	2	2,737	0.07%
2023/12/21	0.2	46.20	1	46.25	46.10	-0.8	2,771	-0.03%
2023/12/20	0	0.00	1	46.50	46.50	-1	2,812	-0.04%
2023/12/19	0	0.00	0.2	46.25	46.20	-0.2	2,838	-0.01%
2023/12/14	1	47.50	1	47.55	47.65	0	2,976	0.00%
2023/12/13	0	0.00	1	47.00	46.90	-1	2,981	-0.03%
2023/12/07	0	0.00	2	48.10	47.80	-2	3,479	-0.06%
2023/12/06	0	0.00	1	48.30	48.20	-1	3,529	-0.03%
2023/12/05	4	48.76	2	48.40	48.40	2	3,561	0.06%
2023/12/04	0	0.00	11	49.79	49.65	-11	3,588	-0.31%
2023/12/01	3.2	49.58	1	49.50	49.40	2.2	3,726	0.06%
2023/11/30	1	49.85	5	49.89	49.90	-4	3,894	-0.10%
2023/11/29	1	49.20	0	0.00	49.35	1	3,954	0.03%
2023/11/27	1	48.80	3	49.10	48.20	-2	4,118	-0.05%
2023/11/24	2	48.80	2	48.20	48.35	0	4,190	0.00%
2023/11/21	0	0.00	1	46.90	46.90	-1	4,302	-0.02%
2023/11/20	1.1	46.40	0	0.00	46.50	1.1	4,316	0.03%
2023/11/16	0	0.00	10	45.70	45.75	-10	4,369	-0.23%
2023/11/15	1	45.80	1	45.60	45.60	0	4,382	0.00%
2023/11/13	0.1	45.00	0	0.00	44.75	0.1	4,445	0.00%
2023/11/10	1	44.65	2.1	44.61	44.60	-1.1	4,533	-0.02%
2023/11/08	1	46.95	1	46.95	46.95	0	4,633	0.00%
2023/11/01	0	0.00	0.1	45.60	45.70	-0.1	4,993	0.00%
2023/10/31	1.1	46.12	6	45.41	44.80	-4.9	5,042	-0.10%
2023/10/30	0.1	47.40	1	47.00	46.90	-0.9	5,120	-0.02%
2023/10/27	2	47.45	1	47.55	47.25	1	5,187	0.02%
2023/10/26	1	48.15	1	48.35	48.10	0	5,322	0.00%
2023/10/20	0	0.00	0.1	47.10	47.45	-0.1	6,321	0.00%
2023/10/19	5	48.20	0	0.00	48.40	5	6,424	0.08%
2023/10/18	4	48.54	0	0.00	48.20	4	6,550	0.06%
2023/10/17	5	49.50	6	49.98	49.30	-1	6,596	-0.02%
2023/10/16	4.1	48.77	2.1	48.37	48.30	2.1	6,794	0.03%
2023/10/13	7	50.27	2	50.00	49.80	5	7,357	0.07%
2023/10/12	1	49.65	1	50.50	50.40	0	8,013	0.00%
2023/10/11	0.1	50.00	1	49.95	49.20	-0.9	8,379	-0.01%
2023/10/05	0	0.00	2	49.25	48.90	-2	8,766	-0.02%
2023/10/04	0.1	46.80	0	0.00	47.30	0.1	10,054	0.00%
2023/10/03	3	48.03	4	48.30	47.70	-1	10,473	-0.01%
2023/09/28	0	0.00	1.1	47.95	47.45	-1.1	12,046	-0.01%
2023/09/26	3	47.90	1	47.30	47.30	2	12,442	0.02%
2023/09/25	1	48.65	2.1	49.21	48.60	-1.1	12,575	-0.01%
2023/09/22	1.1	47.35	2	47.58	47.80	-0.9	12,658	-0.01%
2023/09/20	4.1	47.61	12	47.75	47.30	-7.9	13,091	-0.06%
2023/09/19	5.1	49.06	0	0.00	48.30	5.1	13,853	0.04%
2023/09/18	0.1	50.00	0	0.00	50.00	0.1	14,751	0.00%
2023/09/15	16	50.88	1	50.40	50.40	15	15,108	0.10%
2023/09/14	2	51.10	8.1	51.08	51.40	-6.1	15,231	-0.04%
2023/09/13	9.1	50.13	2	51.20	49.60	7.1	15,111	0.05%
2023/09/12	1	50.60	2	50.35	50.00	-1	14,922	-0.01%
2023/09/11	24	48.90	24	49.18	48.90	0	14,856	0.00%
2023/09/07	3	49.52	3	49.50	49.45	0	14,814	0.00%
2023/09/06	8	51.11	4	50.90	50.50	4	14,803	0.03%
2023/09/05	23	51.03	33	50.53	51.00	-10	14,632	-0.07%
2023/09/04	3	48.03	1	48.10	48.10	2	14,442	0.01%
2023/09/01	16	50.53	11	50.98	50.20	5	14,339	0.03%
2023/08/31	0	48.70	0	0.00	49.05	0	14,215	0.00%
2023/08/30	5.1	49.69	5	49.29	49.20	0.1	14,254	0.00%
2023/08/29	8	49.41	2	49.50	49.60	6	14,161	0.04%
2023/08/28	2	47.50	5	46.50	46.80	-3	13,961	-0.02%
2023/08/22	6	48.35	6	48.65	47.60	0	13,827	0.00%
2023/08/15	1	49.05	1	49.35	49.50	0	13,569	0.00%
2023/08/11	0	0.00	5	48.75	48.70	-5	13,417	-0.04%
2023/08/10	1	49.50	7	49.20	49.10	-6	13,362	-0.04%
2023/08/09	1	51.20	1	50.70	51.30	0	13,247	0.00%
2023/08/08	1	50.60	2	51.05	51.20	-1	13,188	-0.01%
2023/08/07	3	50.47	2	51.00	50.60	1	13,114	0.01%
2023/08/04	6	51.30	10	50.81	51.30	-4	13,008	-0.03%
2023/08/02	1	52.30	3	52.67	52.00	-2	12,926	-0.02%
2023/07/31	0	0.00	2	54.40	53.90	-2	12,688	-0.02%
2023/07/28	13	53.16	10	53.20	53.20	3	12,507	0.02%
2023/07/27	15	53.19	14	53.50	53.00	1	12,373	0.01%
2023/07/26	15	55.78	2	55.40	54.70	13	12,012	0.11%
2023/07/25	2	54.90	3	54.60	54.20	-1	11,587	-0.01%
2023/07/24	2	53.50	5	53.68	53.50	-3	11,384	-0.03%
2023/07/21	5	52.80	0	0.00	53.10	5	11,262	0.04%
2023/07/20	11	53.75	8	52.94	53.50	3	11,164	0.03%
2023/07/19	1	55.80	1	53.10	53.20	0	11,038	0.00%
2023/07/18	14.1	56.04	17	55.61	53.30	-2.9	10,768	-0.03%
2023/07/17	40	56.15	24	56.31	57.30	16	10,186	0.16%
2023/07/14	31	53.19	26	53.63	53.70	5	9,505	0.05%
2023/07/13	14	51.86	14	52.09	51.00	0	9,074	0.00%
2023/07/12	29.1	50.90	30	51.05	50.60	-0.9	8,779	-0.01%
2023/07/11	215	52.18	203	53.38	51.50	12	8,502	0.14%	大買/大賣/
2023/07/10	17	49.63	20.3	51.13	52.10	-3.3	7,151	-0.05%
2023/07/07	33.5	48.29	26	47.86	47.45	7.5	6,714	0.11%
2023/07/06	129.3	49.42	148.2	49.39	50.00	-18.9	6,010	-0.31%	大買/大賣/
2023/07/05	10	46.46	20.1	46.20	45.50	-10	5,113	-0.20%
2023/07/04	9	44.46	3	44.80	45.40	6	4,913	0.12%
2023/07/03	20.2	44.70	20	43.90	44.45	0.2	4,714	0.00%
2023/06/30	21	43.71	16	43.86	44.25	5	4,562	0.11%
2023/06/29	19	43.36	16	43.85	43.35	3	4,455	0.07%
2023/06/28	5	45.48	4	44.81	43.65	1	4,366	0.02%
2023/06/27	29	46.91	112	47.68	44.80	-83	4,307	-1.93%	大賣/
2023/06/26	202.1	47.91	115	47.17	48.70	87.1	3,701	2.35%	大買/大賣/
2023/06/21	2	42.03	2.3	44.00	44.30	-0.3	2,798	-0.01%
2023/06/20	26.3	39.86	23	40.00	40.30	3.3	2,432	0.14%
2023/06/19	1	38.15	5	38.55	38.80	-4	2,247	-0.18%
2023/06/16	3	37.70	0	0.00	37.45	3	2,185	0.14%
2023/06/15	1	37.85	0	0.00	37.85	1	2,158	0.05%
2023/06/14	4	38.18	9	38.35	38.30	-5	2,150	-0.23%
2023/06/12	1	38.25	1	38.35	38.25	0	2,097	0.00%
2023/06/09	1	37.65	0	0.00	37.50	1	2,049	0.05%
2023/06/08	2	37.48	0	0.00	37.00	2	2,061	0.10%
2023/06/07	1	38.00	0	0.00	37.70	1	2,073	0.05%
2023/06/06	1	38.20	1	38.25	38.25	0	2,072	0.00%
2023/06/05	1	37.80	0	0.00	37.80	1	2,059	0.05%
2023/05/18	0.3	35.60	0	0.00	35.60	0.3	2,423	0.01%
2023/05/17	1	35.50	0	0.00	35.45	1	2,423	0.04%
2023/05/16	0	0.00	2	35.60	35.60	-2	2,424	-0.08%
2023/04/26	0.1	34.40	0	0.00	34.40	0.1	2,646	0.00%
2023/04/25	2	34.60	1	34.65	34.35	1	2,631	0.04%
2023/04/21	2	36.30	0	0.00	36.15	2	2,575	0.08%
2023/04/19	5	37.95	0	0.00	37.75	5	2,530	0.20%
2023/04/18	0	38.20	0	0.00	38.05	0	2,503	0.00%
2023/04/14	0	38.70	0	0.00	38.45	0	2,479	0.00%
2023/04/13	5	38.65	0	0.00	38.40	5	2,464	0.20%
2023/04/10	0	38.90	0	0.00	38.75	0	2,438	0.00%
2023/04/06	0	38.45	6	39.08	39.55	-6	2,410	-0.25%
2023/03/30	0	38.85	4	38.95	38.70	-4	2,365	-0.17%
2023/03/29	9	38.42	0	0.00	38.60	9	2,351	0.38%
2023/03/28	22	41.08	16	39.90	39.70	6	2,267	0.26%
2023/03/27	2	41.03	9	40.80	41.50	-7	2,000	-0.35%
2023/03/24	0	0.00	16	38.66	38.95	-16	1,781	-0.90%
2023/03/23	1	37.95	5	37.95	38.00	-4	1,716	-0.23%
2023/03/21	5	37.20	0	0.00	37.20	5	1,709	0.29%
2023/03/20	0	37.30	0	0.00	37.25	0	1,729	0.00%
2023/03/16	5	36.45	0	0.00	36.35	5	1,761	0.28%
2023/03/15	0	0.00	5	37.65	37.00	-5	1,797	-0.28%
2023/03/13	5	36.55	0	0.00	37.30	5	1,963	0.25%
2023/03/10	0	38.03	4	37.84	37.40	-4	1,995	-0.20%
2023/03/09	7	38.25	5	38.95	38.15	2	2,020	0.10%
2023/03/08	1	38.45	2	38.45	38.45	-1	2,027	-0.05%
2023/03/07	1	38.20	0	0.00	38.15	1	2,013	0.05%
2023/03/06	3	37.53	0	0.00	37.55	3	2,009	0.15%
2023/03/03	5	38.15	0	0.00	37.60	5	2,013	0.25%
2023/03/02	0	38.43	25	39.17	38.45	-25	2,013	-1.24%
2023/03/01	10	37.25	0	0.00	37.90	10	2,128	0.47%
2023/02/24	5	37.75	1	37.45	37.60	4	2,191	0.18%
2023/02/23	20	37.50	7	38.17	38.10	13	2,218	0.59%
2023/02/22	5	37.35	2	37.53	37.45	3	2,305	0.13%
2023/02/21	0	0.00	1	38.75	38.45	-1	2,324	-0.04%
2023/02/20	5	38.77	10	38.70	39.00	-5	2,431	-0.21%
2023/02/14	0	0.00	3	37.00	37.05	-3	2,649	-0.11%
2023/02/10	8	36.61	0	0.00	36.30	8	2,691	0.30%
2023/02/06	7	37.16	0	0.00	37.10	7	2,716	0.26%
2023/01/31	0	0.00	5	36.60	38.00	-5	2,665	-0.19%
2023/01/30	0	0.00	10	36.51	36.35	-10	2,626	-0.38%
2023/01/17	5	35.35	0	0.00	35.30	5	2,624	0.19%
2023/01/16	0	0.00	1	34.50	34.65	-1	2,630	-0.04%
2023/01/13	0	0.00	1	35.30	34.30	-1	2,642	-0.04%
2023/01/10	0	0.00	0.5	35.10	35.00	-0.5	2,729	-0.02%
2023/01/06	0	0.00	1	34.40	34.50	-1	2,763	-0.04%
2023/01/05	3	34.25	3	35.15	34.00	0	2,815	0.00%
2022/12/30	3	33.85	0	0.00	33.75	3	2,863	0.10%
2022/12/21	2	35.35	0	0.00	34.70	2	3,068	0.07%
2022/12/12	0	0.00	13	35.93	36.00	-13	3,228	-0.40%
2022/12/09	0	0.00	1	36.55	36.25	-1	3,227	-0.03%
2022/12/08	4	36.68	1	36.70	36.50	3	3,232	0.09%
2022/12/07	7	37.10	14	37.00	36.85	-7	3,243	-0.22%
2022/12/06	5	39.57	2	39.55	37.85	3	3,268	0.09%
2022/12/05	7.2	38.99	1	38.65	39.40	6.2	3,330	0.18%
2022/12/02	3	38.13	1	37.90	38.30	2	3,271	0.06%
2022/11/30	0	0.00	3	36.90	36.95	-3	3,250	-0.09%
2022/11/28	0.2	36.55	0	0.00	36.75	0.2	3,316	0.01%
2022/11/25	3.1	36.16	0	0.00	36.65	3.1	3,316	0.09%
2022/11/24	0	0.00	3	36.43	36.65	-3	3,290	-0.09%
2022/11/23	2.1	37.00	1	36.85	36.60	1.1	3,246	0.03%
2022/11/22	7	38.70	20	38.80	38.70	-13	3,034	-0.43%
2022/11/21	0	0.00	2	37.90	37.60	-2	2,956	-0.07%
2022/11/18	12	38.14	11	38.12	38.10	1	2,923	0.03%
2022/11/17	0	0.00	9	37.27	37.75	-9	2,822	-0.32%
2022/11/16	2.1	37.52	24	38.05	37.40	-22	2,798	-0.78%
2022/11/15	32	37.09	34	37.45	37.00	-2	2,721	-0.07%
2022/11/14	0	0.00	41	35.66	36.20	-41	2,624	-1.56%
2022/11/10	5	34.15	0	0.00	33.85	5	2,585	0.19%
2022/11/09	10	33.90	1	34.05	34.15	9	2,602	0.35%
2022/11/08	31	33.41	0	0.00	33.10	31	2,621	1.18%
2022/10/31	0	0.00	2	31.80	31.65	-2	2,788	-0.07%
2022/10/27	0	0.00	15	31.55	31.90	-15	2,837	-0.53%
2022/10/25	0.1	30.85	5	31.90	30.75	-5	2,887	-0.17%
2022/10/21	18	31.48	0	0.00	31.40	18	2,936	0.61%
2022/10/20	1.1	31.75	0	0.00	31.25	1.1	2,974	0.04%
2022/10/18	0	0.00	3	32.30	32.35	-3	3,008	-0.10%
2022/10/14	6	31.50	9	31.77	31.65	-3	3,210	-0.09%
2022/10/13	3	30.50	0	0.00	30.50	3	3,314	0.09%
2022/10/12	2	32.50	0	0.00	32.10	2	3,364	0.06%
2022/10/11	1	33.10	0	0.00	32.55	1	3,409	0.03%
2022/10/07	1	33.75	2	34.35	33.95	-1	3,474	-0.03%
2022/10/05	0	0.00	3	34.68	34.10	-3	3,615	-0.08%
2022/10/04	0	0.00	2	33.95	34.00	-2	3,647	-0.05%
2022/10/03	0.1	33.05	0	0.00	33.45	0.1	3,676	0.00%
2022/09/30	0	0.00	1	33.20	33.60	-1	3,801	-0.03%
2022/09/28	3	31.75	0	0.00	31.60	3	3,954	0.08%
2022/09/27	1	32.50	0	0.00	33.40	1	4,109	0.02%
2022/09/26	5.1	33.63	0	0.00	32.50	5.1	4,227	0.12%
2022/09/23	1.1	35.85	1	35.80	36.00	0.1	4,334	0.00%
2022/09/22	0	0.00	6	36.45	36.45	-6	4,518	-0.13%
2022/09/21	10	36.40	0	0.00	36.65	10	4,602	0.22%
2022/09/19	0.1	36.55	0	0.00	36.45	0.1	4,946	0.00%
2022/09/15	30	36.80	20	36.70	36.70	10	5,680	0.18%
2022/09/14	0	0.00	12	36.84	37.30	-12	5,910	-0.20%
2022/09/13	4	38.30	31	37.80	37.50	-27	6,074	-0.44%
2022/09/12	36	39.08	25	38.81	38.40	11	6,270	0.18%
2022/09/08	17	36.18	3	36.32	36.40	14	6,348	0.22%
2022/09/07	37.1	35.96	0	0.00	35.60	37.1	6,623	0.56%
2022/09/06	2	36.01	3	36.18	36.20	-1	6,747	-0.01%
2022/09/05	0	0.00	2	37.05	37.15	-2	6,876	-0.03%
2022/09/02	3	38.33	1	38.25	38.50	2	7,001	0.03%
2022/09/01	1	38.80	0	0.00	38.75	1	7,237	0.01%
2022/08/25	2	40.05	0	0.00	39.80	2	9,188	0.02%
2022/08/23	1.1	39.42	2	39.75	39.75	-1	11,077	-0.01%
2022/08/22	2	40.40	0	0.00	40.10	2	11,237	0.02%
2022/08/19	3	41.80	2	42.00	41.60	1	11,193	0.01%
2022/08/18	0.5	41.50	0	0.00	41.35	0.5	11,158	0.00%
2022/08/17	1	41.10	3	41.60	41.60	-2	11,152	-0.02%
2022/08/16	0	0.00	2	41.20	40.70	-2	11,130	-0.02%
2022/08/15	2	40.90	0	0.00	40.80	2	11,143	0.02%
2022/08/12	0	0.00	8	40.67	41.20	-8	11,166	-0.07%
2022/08/11	1	39.60	5	39.71	39.70	-4	11,140	-0.04%
2022/08/10	0.2	39.16	8	39.08	38.90	-7.8	11,184	-0.07%
2022/08/09	3	39.55	1	39.65	39.65	2	11,203	0.02%
2022/08/08	1	40.35	12	40.07	40.05	-11	11,223	-0.10%
2022/08/05	0	0.00	4	39.75	39.85	-4	11,343	-0.04%
2022/08/04	4.5	38.76	3	38.88	39.10	1.5	11,348	0.01%
2022/08/03	3.5	39.00	1	39.35	38.75	2.5	11,312	0.02%
2022/08/02	11	39.36	1	39.15	39.20	10	11,308	0.09%
2022/08/01	1.4	40.81	0	0.00	40.70	1.4	11,288	0.01%
2022/07/29	2	41.00	24	40.90	41.15	-22	11,289	-0.19%
2022/07/28	3.1	40.50	0	0.00	40.30	3.1	11,278	0.03%
2022/07/27	4	40.68	1	40.75	40.85	3	11,250	0.03%
2022/07/26	8	41.46	0	0.00	41.10	8	11,223	0.07%
2022/07/25	5.1	42.21	1	42.25	41.80	4.1	11,202	0.04%
2022/07/22	9	42.95	3.2	43.00	42.40	5.8	11,193	0.05%
2022/07/21	12	42.15	7	42.74	43.45	5	11,161	0.04%
2022/07/20	0	0.00	3	44.35	44.40	-3	11,102	-0.03%
2022/07/19	7	43.79	0	0.00	43.80	7	11,091	0.06%
2022/07/18	4	43.13	6	43.03	43.25	-2	11,075	-0.02%
2022/07/15	1	41.90	2	42.08	41.85	-1	11,042	-0.01%
2022/07/14	2	41.50	2	41.45	41.65	0	11,009	0.00%
2022/07/13	1	40.85	2	41.50	40.80	-1	11,000	-0.01%
2022/07/12	4.5	39.62	4	40.15	40.45	0.5	10,947	0.00%
2022/07/08	3	40.60	1	41.60	40.85	2	10,944	0.02%
2022/07/07	1	39.95	7	39.13	40.05	-6	10,860	-0.06%
2022/07/06	6	39.50	4	39.93	39.05	2	10,826	0.02%
2022/07/05	7.1	39.74	20	40.56	40.20	-13	10,868	-0.12%
2022/07/04	17	38.81	1	40.10	38.85	16	10,705	0.15%
2022/07/01	0	0.00	1	40.65	39.90	-1	10,667	-0.01%
2022/06/30	10	43.49	1	43.15	42.70	9	10,524	0.09%
2022/06/29	4	46.13	1	46.20	46.15	3	10,373	0.03%
2022/06/28	4	48.13	19	47.88	47.10	-15	10,326	-0.15%
2022/06/27	2	49.03	0.4	48.90	48.65	1.6	10,273	0.02%
2022/06/24	23	49.46	22	48.58	48.80	1	10,231	0.01%
2022/06/23	8	47.50	3.4	47.19	48.50	4.6	9,794	0.05%
2022/06/22	16	47.12	3	46.15	46.75	13	9,687	0.13%
2022/06/21	8	47.24	4.2	48.16	48.60	3.8	9,599	0.04%
2022/06/17	0	0.00	31	46.11	46.80	-31	9,488	-0.33%
2022/06/16	28	47.84	7	48.94	47.15	21	9,363	0.22%
2022/06/15	7	47.76	4	47.40	47.35	3	9,158	0.03%
2022/06/14	5	47.09	5	47.60	48.40	0	9,169	0.00%
2022/06/13	6	48.68	1	48.35	48.10	5	9,114	0.05%
2022/06/10	7	50.47	1	49.80	50.60	6	9,056	0.07%
2022/06/09	15	50.52	37	50.51	50.50	-22	8,894	-0.25%
2022/06/08	6	49.05	5	48.85	48.70	1	8,469	0.01%
2022/06/07	35	48.81	5.3	48.74	48.80	29.7	8,479	0.35%
2022/06/06	7	50.26	4	50.75	50.00	3	8,288	0.04%
2022/06/02	13	51.00	17	51.54	50.60	-4	8,129	-0.05%
2022/06/01	62.1	50.40	64	50.45	50.00	-1.9	7,600	-0.02%
2022/05/31	40.1	49.40	31	48.97	50.30	9.1	6,714	0.14%
2022/05/30	7.4	45.09	0	0.00	45.80	7.4	5,834	0.13%
2022/05/27	1	43.65	0	0.00	43.65	1	5,739	0.02%
2022/05/25	0	0.00	1	42.95	43.20	-1	5,965	-0.02%
2022/05/24	0	0.00	3	43.10	42.45	-3	6,230	-0.05%
2022/05/20	1	44.55	0	0.00	44.05	1	6,548	0.02%
2022/05/18	1	44.30	1	43.40	43.50	0	6,682	0.00%
2022/05/16	1	41.90	1	42.25	41.90	0	6,777	0.00%
2022/05/13	1	42.30	1	42.50	41.95	0	6,828	0.00%
2022/05/09	0	0.00	0.2	41.00	40.75	-0.2	7,344	0.00%
2022/05/05	6	42.89	1	42.85	42.65	5	7,665	0.07%
2022/04/29	3	42.85	7	42.44	41.55	-4	8,241	-0.05%
2022/04/28	1	42.05	0	0.00	42.20	1	8,432	0.01%
2022/04/26	0	0.00	4	42.60	42.25	-4	8,838	-0.05%
2022/04/25	1	42.00	3	42.05	42.10	-2	9,042	-0.02%
2022/04/22	1	43.95	5	43.79	43.55	-4	9,409	-0.04%
2022/04/19	0	45.80	0	0.00	45.50	0	10,088	0.00%
2022/04/18	1	45.55	0	0.00	45.30	1	10,580	0.01%
2022/04/15	1	46.00	13	46.00	45.50	-12	10,885	-0.11%
2022/04/14	0	0.00	2	47.05	47.00	-2	11,347	-0.02%
2022/04/13	1	46.25	2	46.68	47.05	-1	11,752	-0.01%
2022/04/12	1	45.75	0	0.00	45.75	1	12,277	0.01%
2022/04/11	4	45.93	2	45.90	45.75	2	13,037	0.02%
2022/04/07	2	50.10	3	48.45	48.15	-1	14,407	-0.01%
2022/04/01	1	50.40	14	50.66	50.40	-13	16,793	-0.08%
2022/03/31	4.5	51.44	0	0.00	51.30	4.5	19,660	0.02%
2022/03/30	14	52.96	3	52.20	52.00	11	20,665	0.05%
2022/03/29	2	52.95	11	53.02	53.00	-9	21,925	-0.04%
2022/03/28	5	51.34	3	51.60	51.90	2	22,116	0.01%
2022/03/25	7	52.13	3	52.70	52.40	4	22,363	0.02%
2022/03/24	6	51.02	2	51.00	51.10	4	22,424	0.02%
2022/03/23	7	52.41	5	53.08	52.40	2	22,703	0.01%
2022/03/22	0	51.30	0	0.00	51.10	0	22,945	0.00%
2022/03/21	3.5	51.73	1	51.10	51.10	2.5	24,027	0.01%
2022/03/18	0	0.00	1	51.00	51.60	-1	25,459	0.00%
2022/03/17	3	50.30	5	50.08	50.50	-2	26,729	-0.01%
2022/03/16	1	49.25	0	0.00	48.35	1	26,812	0.00%
2022/03/15	1	49.00	0	0.00	47.80	1	27,012	0.00%
2022/03/11	0	0.00	5	49.40	49.60	-5	27,802	-0.02%
2022/03/10	5	50.38	0	0.00	50.50	5	28,360	0.02%
2022/03/09	1	49.70	2	49.45	49.60	-1	28,893	0.00%
2022/03/08	1	49.00	6	49.55	49.10	-5	30,203	-0.02%
2022/03/07	0.2	50.40	6	49.93	50.40	-5.8	30,733	-0.02%
2022/03/04	0	0.00	2	52.55	52.40	-2	31,520	-0.01%
2022/03/02	1	53.10	0.2	52.90	53.70	0.8	33,938	0.00%
2022/03/01	0	53.40	0	0.00	53.40	0	35,137	0.00%
2022/02/24	10	53.87	3	53.43	52.60	7	40,766	0.02%
2022/02/23	3	56.47	4	56.40	56.60	-1	42,878	0.00%
2022/02/22	2	55.10	9	54.71	54.80	-7	43,918	-0.02%
2022/02/21	2	56.40	26	56.51	56.40	-24	45,811	-0.05%
2022/02/18	10	56.73	6	56.47	57.20	4	46,154	0.01%
2022/02/17	4.1	58.00	14	57.59	57.50	-9.9	46,513	-0.02%
2022/02/16	4	58.28	18	58.45	58.00	-14	47,318	-0.03%
2022/02/15	2	58.05	6	57.90	57.30	-4	47,641	-0.01%
2022/02/14	3	57.97	5	57.40	57.20	-2	47,884	0.00%
2022/02/11	1	60.50	3	60.00	60.50	-2	48,076	0.00%
2022/02/10	12	60.36	2	60.80	59.80	10	48,477	0.02%
2022/02/09	9.1	60.37	3	60.80	60.80	6.1	48,567	0.01%
2022/02/08	6	59.42	3	59.63	59.70	3	48,745	0.01%
2022/02/07	3.1	58.81	1	57.50	60.00	2.1	49,269	0.00%
2022/01/26	3.1	59.26	1	58.70	58.40	2.1	49,721	0.00%
2022/01/25	11.3	59.47	2	59.00	58.70	9.3	50,911	0.02%
2022/01/24	2.2	59.79	8	60.10	61.00	-5.8	51,498	-0.01%
2022/01/21	7.1	60.85	14	60.27	59.80	-6.9	52,429	-0.01%
2022/01/20	28	62.19	24	61.70	62.00	4	53,055	0.01%
2022/01/19	13	61.82	13	60.95	61.00	0	53,683	0.00%
2022/01/18	11.1	62.49	28	61.77	61.60	-16.9	54,666	-0.03%
2022/01/17	13	63.83	9	63.56	63.20	4	55,207	0.01%
2022/01/14	13	61.65	5.1	61.58	61.40	8	55,154	0.01%
2022/01/13	12.1	61.73	3	61.83	61.60	9.1	55,372	0.02%
2022/01/12	20	63.29	17	62.85	62.80	3	55,322	0.01%
2022/01/11	13	63.73	7	63.01	63.40	6	55,071	0.01%
2022/01/10	2	65.20	9.1	65.43	66.50	-7.1	54,632	-0.01%
2022/01/07	17.1	67.16	49	65.79	65.50	-31.9	54,392	-0.06%
2022/01/06	15.2	68.66	11.1	68.72	69.00	4.1	53,960	0.01%
2022/01/05	20	69.02	32.4	68.24	68.50	-12.4	53,581	-0.02%
2022/01/04	26.2	71.94	47.1	72.33	70.30	-20.9	53,064	-0.04%
2022/01/03	22.3	71.05	1	70.80	70.50	21.2	52,246	0.04%
2021/12/30	42.1	71.72	22.1	72.04	71.10	20	51,688	0.04%
2021/12/29	78	78.46	65.2	77.57	74.60	12.8	50,773	0.03%
2021/12/28	84.2	78.44	50.4	78.51	78.80	33.9	49,592	0.07%
2021/12/27	90	77.13	76.6	77.28	79.40	13.4	48,366	0.03%
2021/12/24	49	71.62	59.6	72.13	73.20	-10.6	45,544	-0.02%
2021/12/23	23	66.37	81.1	66.42	66.60	-58.1	44,612	-0.13%
2021/12/22	27	61.48	16.6	61.39	60.60	10.4	43,443	0.02%
2021/12/21	4	60.23	14.1	60.90	60.70	-10.1	43,194	-0.02%
2021/12/20	6	59.90	6.1	60.31	59.50	-0.1	43,139	0.00%
2021/12/17	18.3	60.17	5	61.06	59.90	13.3	43,014	0.03%
2021/12/16	47.2	60.99	42	61.43	60.80	5.2	42,667	0.01%
2021/12/15	90.5	60.73	87	60.95	60.20	3.5	42,222	0.01%
2021/12/14	41.1	60.88	49.2	61.73	58.80	-8.2	41,165	-0.02%
2021/12/13	83.1	61.75	117.5	62.16	65.10	-34.5	39,739	-0.09%	大賣/
2021/12/10	17.5	58.78	19.4	58.79	59.20	-1.9	38,546	0.00%
2021/12/09	22	58.40	23	59.15	58.40	-1	38,445	0.00%
2021/12/08	8.2	58.10	10	58.08	57.80	-1.8	38,359	0.00%
2021/12/07	37	58.36	27	57.64	57.30	10	38,225	0.03%
2021/12/06	51.1	60.15	42.2	59.97	60.10	8.9	38,178	0.02%
2021/12/03	54	59.50	63	60.38	58.80	-9	38,406	-0.02%
2021/12/02	67.1	59.97	50.2	60.82	58.90	16.9	38,061	0.04%
2021/12/01	56.2	59.29	55	59.34	59.30	1.2	37,228	0.00%
2021/11/30	73	59.17	63	58.46	58.40	10	36,781	0.03%
2021/11/29	37.4	58.28	33	57.87	58.10	4.4	36,132	0.01%
2021/11/26	52.1	57.27	36	56.36	56.20	16.1	35,381	0.05%
2021/11/25	86.5	61.09	61	61.50	59.80	25.5	34,391	0.07%
2021/11/24	124.3	59.84	98	60.17	59.90	26.3	33,367	0.08%	大買/
2021/11/23	133	60.07	135.1	60.36	58.00	-2.1	31,285	-0.01%	大買/大賣/
2021/11/22	134	58.76	151.2	58.90	60.20	-17.2	27,831	-0.06%	大買/大賣/
2021/11/19	45	53.60	43	54.39	55.90	2	25,730	0.01%
2021/11/18	70.7	51.69	81.5	51.47	50.90	-10.8	24,571	-0.04%
2021/11/17	10	46.80	15.2	48.28	48.95	-5.2	22,569	-0.02%
2021/11/16	9.3	43.89	2	44.18	44.50	7.3	22,202	0.03%
2021/11/15	43	45.10	20	44.55	45.00	23	21,760	0.11%
2021/11/12	13.2	43.59	4.1	43.10	42.50	9.1	20,994	0.04%
2021/11/11	6	42.31	0.4	42.20	41.90	5.6	20,704	0.03%
2021/11/10	9	42.26	4	42.48	42.30	5	20,562	0.02%
2021/11/09	5	43.64	4.3	43.75	43.05	0.7	20,345	0.00%
2021/11/08	13	43.22	14.4	43.47	43.30	-1.4	19,935	-0.01%
2021/11/05	14	43.19	8	44.00	44.25	6	19,840	0.03%
2021/11/04	20	45.05	19	45.02	44.05	1	19,551	0.01%
2021/11/03	11.3	44.17	14	44.51	44.05	-2.7	19,115	-0.01%
2021/11/02	38.5	48.26	37.5	47.41	46.00	1	18,691	0.01%
2021/11/01	6	46.37	7	46.31	47.15	-1	17,461	-0.01%
2021/10/29	19.4	42.89	14	42.97	42.90	5.4	17,005	0.03%
2021/10/28	11	42.34	22.9	42.16	43.30	-11.9	16,930	-0.07%
2021/10/27	22	40.27	28	40.84	41.50	-6	16,440	-0.04%
2021/10/26	32	39.70	54.3	38.92	39.35	-22.3	15,907	-0.14%
2021/10/25	30	37.00	18	36.92	37.20	12	15,100	0.08%
2021/10/22	12	34.68	11.8	34.62	35.00	0.2	14,817	0.00%
2021/10/21	1	33.90	10	34.15	34.35	-9	15,629	-0.06%
2021/10/20	1	33.20	12	33.18	33.15	-11	16,319	-0.07%
2021/10/19	0	0.00	21	32.09	32.10	-21	17,313	-0.12%
2021/10/18	0	31.55	0	0.00	31.60	0	17,486	0.00%
2021/10/15	5	31.45	4	31.53	31.70	1	17,672	0.01%
2021/10/14	0	0.00	3	30.13	30.65	-3	17,911	-0.02%
2021/10/13	2	30.60	0	0.00	29.75	2	18,245	0.01%
2021/10/08	5	31.49	1	31.80	31.40	4	18,897	0.02%
2021/10/06	0	0.00	9	31.47	30.85	-9	19,944	-0.05%
2021/10/05	0	0.00	3	30.30	31.20	-3	21,018	-0.01%
2021/10/04	6	30.87	2	31.20	30.60	4	21,183	0.02%
2021/10/01	1	31.80	0	0.00	31.00	1	21,362	0.00%
2021/09/30	3	32.53	0	0.00	32.45	3	21,454	0.01%
2021/09/29	0	0.00	2	32.90	32.70	-2	21,726	-0.01%
2021/09/28	15	34.44	13	34.53	34.40	2	22,125	0.01%
2021/09/27	7	34.64	5	34.93	35.15	2	22,318	0.01%
2021/09/24	0	0.00	2	33.88	33.60	-2	22,235	-0.01%
2021/09/23	0	0.00	1	33.80	33.65	-1	22,170	0.00%
2021/09/22	1	33.30	3	33.40	33.80	-2	22,122	-0.01%
2021/09/17	15	34.23	6	34.09	34.15	9	22,064	0.04%
2021/09/15	5	34.63	7	34.44	34.60	-2	22,044	-0.01%
2021/09/14	17	34.78	4	34.51	34.25	13	22,006	0.06%
2021/09/13	36	35.42	7	35.38	35.00	29	21,963	0.13%
2021/09/10	3	35.08	4	35.16	35.05	-1	21,796	0.00%
2021/09/09	13	34.79	17.5	34.99	35.10	-4.5	21,640	-0.02%
2021/09/08	15	35.58	22	35.65	35.80	-7	21,064	-0.03%
2021/09/07	3	34.42	5	34.72	34.50	-2	20,233	-0.01%
2021/09/06	15	35.58	10	35.68	35.70	5	19,932	0.03%
2021/09/02	4	34.90	16	34.57	35.05	-12	19,553	-0.06%
2021/09/01	8	35.57	3	35.03	35.05	5	19,291	0.03%
2021/08/31	19.5	34.38	5	34.60	34.90	14.5	18,676	0.08%
2021/08/30	18	34.53	23	34.81	34.95	-5	18,520	-0.03%
2021/08/27	10.3	33.88	9	33.83	34.20	1.3	18,296	0.01%
2021/08/26	23	33.54	17	33.51	33.95	6	18,220	0.03%
2021/08/25	3.3	33.28	15	33.27	33.30	-11.8	18,089	-0.06%
2021/08/24	8	32.24	2	32.18	32.10	6	17,832	0.03%
2021/08/23	15	31.88	15.1	31.69	32.00	-0.1	17,822	0.00%
2021/08/17	3	30.50	0	0.00	30.20	3	17,881	0.02%
2021/08/16	0	31.10	1	31.40	31.50	-1	17,755	-0.01%
2021/08/13	1.1	32.34	1	31.35	30.90	0.1	17,571	0.00%
2021/08/12	1	32.25	0.1	32.50	32.25	0.9	17,435	0.01%
2021/08/11	6	32.07	3	31.50	31.50	3	17,353	0.02%
2021/08/10	0	0.00	9	32.92	32.70	-9	17,194	-0.05%
2021/08/09	0	0.00	1	33.90	32.90	-1	17,162	-0.01%
2021/08/06	6.8	34.92	4.2	34.47	34.20	2.6	16,985	0.02%
2021/08/05	0	0.00	4	35.15	35.35	-4	16,826	-0.02%
2021/08/04	4.1	35.18	7.3	35.19	35.20	-3.3	16,783	-0.02%
2021/08/03	41.6	35.21	16.5	35.58	35.25	25.1	16,579	0.15%
2021/08/02	4	33.58	6.3	33.17	33.95	-2.3	15,619	-0.01%
2021/07/30	10.1	32.66	12	32.39	31.90	-1.9	15,409	-0.01%
2021/07/29	18	33.67	12	33.38	33.20	6	15,081	0.04%
2021/07/28	5	33.56	9.1	33.20	33.10	-4.1	14,744	-0.03%
2021/07/27	43.7	35.71	16	35.04	34.50	27.7	14,372	0.19%
2021/07/26	13	35.35	32	34.83	36.85	-19	13,250	-0.14%
2021/07/23	16	34.00	18	34.58	33.50	-2	12,168	-0.02%
2021/07/22	2	32.53	2	32.33	32.25	0	11,089	0.00%
2021/07/21	8.1	32.16	10	31.78	31.80	-1.9	10,951	-0.02%
2021/07/20	35	32.10	3	31.70	31.60	32	10,773	0.30%
2021/07/19	8	32.93	7	32.91	32.85	1	10,488	0.01%
2021/07/16	4	32.00	4	32.49	33.50	0	10,219	0.00%
2021/07/15	3	31.97	20	31.61	32.20	-17	9,787	-0.17%
2021/07/14	14	31.45	11	31.53	31.85	3	9,616	0.03%
2021/07/13	15	31.36	4	31.25	30.60	11	9,333	0.12%
2021/07/12	10	31.37	81.3	32.62	32.70	-71.3	8,683	-0.82%
2021/07/09	3	29.43	143.2	29.68	29.75	-140.2	7,700	-1.82%	大賣/鉅額交易
2021/07/08	5	29.06	0	0.00	29.15	5	7,673	0.07%
2021/07/07	0	0.00	1	28.50	28.65	-1	7,633	-0.01%
2021/07/06	7	28.97	7	28.59	28.70	0	7,628	0.00%
2021/07/05	4	29.18	8.5	28.33	29.60	-4.5	8,143	-0.06%
2021/07/02	2	27.00	2	27.48	27.10	0	8,141	0.00%
2021/07/01	0	0.00	4	26.33	26.85	-4	8,055	-0.05%
2021/06/25	68	25.39	0	0.00	25.30	68	8,628	0.79%
2021/06/24	0	0.00	1	24.95	25.15	-1	8,691	-0.01%
2021/06/23	0	0.00	1	25.85	26.45	-1	8,696	-0.01%
2021/06/18	1	25.80	10	26.10	25.55	-9	9,212	-0.10%
2021/06/17	1	25.50	0	0.00	25.75	1	9,437	0.01%
2021/06/11	53	25.70	1	25.25	25.25	52	10,181	0.51%
2021/06/10	4	27.50	52	27.63	27.60	-48	9,897	-0.48%
2021/06/09	0	0.00	1	27.40	27.10	-1	9,890	-0.01%
2021/06/08	1	27.10	0	0.00	27.05	1	9,974	0.01%
2021/06/04	1	26.95	6	26.75	26.90	-5	10,082	-0.05%
2021/06/03	5	26.80	3	27.20	26.80	2	10,107	0.02%
2021/06/01	3	27.00	4	27.20	26.95	-1	10,036	-0.01%
2021/05/31	42.1	26.84	0	0.00	26.90	42.1	10,033	0.42%
2021/05/28	3	26.85	3	27.07	27.15	0	10,001	0.00%
2021/05/27	10	25.25	10	25.75	25.70	0	9,780	0.00%
2021/05/26	5	25.35	0	0.00	25.70	5	9,824	0.05%
2021/05/21	2.1	24.50	0	0.00	24.60	2.1	10,132	0.02%
2021/05/20	0.1	24.45	0	0.00	24.20	0.1	10,250	0.00%
2021/05/19	1	24.00	0	0.00	24.45	1	10,338	0.01%
2021/05/18	0.1	24.10	0	0.00	24.15	0.1	10,530	0.00%
2021/05/17	1	23.15	0	0.00	22.40	1	10,595	0.01%
2021/05/13	10	23.88	0	0.00	24.20	10	10,585	0.09%
2021/05/12	6	24.54	6	24.45	24.70	0	10,569	0.00%
2021/05/11	30	27.00	0	0.00	26.55	30	10,587	0.28%
2021/05/10	1	28.00	0	0.00	27.90	1	10,513	0.01%
2021/05/07	1	27.30	0	0.00	27.35	1	10,485	0.01%
2021/05/06	0.2	26.00	2	25.90	25.85	-1.9	10,462	-0.02%
2021/05/05	1	25.70	5	25.80	25.50	-4	10,442	-0.04%
2021/05/04	37	26.50	0	0.00	25.60	37	10,514	0.35%
2021/05/03	44	27.39	0	0.00	26.90	44	10,491	0.42%
2021/04/29	3.5	28.33	0	0.00	28.15	3.5	10,423	0.03%
2021/04/27	5	28.17	0	0.00	28.20	5	10,458	0.05%
2021/04/26	1	28.35	4	28.53	28.65	-3	10,405	-0.03%
2021/04/23	0	0.00	1	27.80	27.70	-1	10,388	-0.01%
2021/04/22	3	28.03	0	0.00	27.60	3	10,447	0.03%
2021/04/21	2	28.40	0.3	28.45	28.30	1.7	10,542	0.02%
2021/04/20	1	28.60	22.1	28.61	28.65	-21.1	10,545	-0.20%
2021/04/19	21	28.35	1	28.65	28.50	20	10,572	0.19%
2021/04/16	1	28.30	0	0.00	28.25	1	10,665	0.01%
2021/04/15	0	27.70	0	0.00	27.70	0	10,711	0.00%
2021/04/14	6	28.21	2	28.00	27.90	4	10,749	0.04%
2021/04/13	10.5	29.53	1	30.15	28.70	9.5	10,927	0.09%
2021/04/12	3	29.88	3	30.12	29.75	0	11,308	0.00%
2021/04/09	6.7	30.46	6	30.29	29.60	0.7	11,947	0.01%
2021/04/08	13.2	29.28	145	29.77	30.90	-131.8	12,027	-1.10%	大賣/鉅額交易
2021/04/07	4	28.10	10	27.76	28.10	-6	11,542	-0.05%
2021/04/06	0	0.00	5	27.37	27.35	-5	11,432	-0.04%
2021/04/01	0	0.00	2	27.00	27.05	-2	11,418	-0.02%
2021/03/31	5	26.80	27	27.17	26.70	-22	11,300	-0.19%
2021/03/30	0	0.00	36	27.73	27.95	-36	11,016	-0.33%
2021/03/29	2	27.48	0	0.00	27.30	2	10,850	0.02%
2021/03/26	1	27.10	1.1	27.11	27.25	-0.1	10,830	0.00%
2021/03/25	27	27.92	22	27.61	27.20	5	10,817	0.05%
2021/03/24	17	27.19	57	27.43	27.45	-40	10,479	-0.38%
2021/03/23	172	26.63	0	0.00	26.85	172	10,356	1.66%	大買/鉅額交易
2021/03/22	7	27.29	32	27.60	26.75	-25	10,288	-0.24%
2021/03/19	8	26.84	191	27.25	27.20	-183	10,123	-1.81%	大賣/鉅額交易
2021/03/18	1	26.55	5.1	26.52	26.50	-4.1	9,739	-0.04%
2021/03/17	2	25.95	2	26.00	26.10	0	9,588	0.00%
2021/03/16	7	26.14	9	26.06	25.70	-2	9,729	-0.02%
2021/03/15	8	25.88	23	25.85	25.90	-15	9,881	-0.15%
2021/03/12	9	25.86	0	0.00	25.50	9	9,969	0.09%
2021/03/11	2	25.30	1	25.20	25.70	1	9,966	0.01%
2021/03/09	1	24.45	0	0.00	24.55	1	10,186	0.01%
2021/03/04	0	0.00	2.2	25.03	24.95	-2.2	11,414	-0.02%
2021/03/03	1	24.50	2	24.58	24.95	-1	11,482	-0.01%
2021/03/02	4	24.65	10.1	24.69	24.60	-6.1	11,645	-0.05%
2021/02/26	3	25.20	5	25.35	25.30	-2	11,756	-0.02%
2021/02/25	51.2	25.15	4	25.26	25.25	47.2	11,837	0.40%
2021/02/24	41.1	25.71	7	26.24	25.40	34.1	11,988	0.28%
2021/02/23	18	26.21	0	0.00	26.35	18	11,981	0.15%
2021/02/22	24.1	25.85	3	25.60	26.15	21.1	12,074	0.17%
2021/02/19	22	25.77	31	25.71	25.70	-9	12,055	-0.07%
2021/02/18	190	26.19	16	26.34	26.25	174	12,131	1.43%	大買/鉅額交易
2021/02/17	2	25.95	0	0.00	26.05	2	12,121	0.02%
2021/02/04	4	25.95	0	0.00	25.95	4	12,680	0.03%
2021/02/03	1	25.60	0	0.00	25.45	1	12,924	0.01%
2021/02/02	0	0.00	50	25.68	25.45	-50	13,386	-0.37%
2021/01/29	0	0.00	10	25.20	25.15	-10	14,806	-0.07%
2021/01/28	0	0.00	4	25.53	25.15	-4	14,904	-0.03%
2021/01/26	0	0.00	24	25.13	24.80	-24	15,196	-0.16%
2021/01/25	1	25.00	0	0.00	24.85	1	15,185	0.01%
2021/01/20	0	0.00	1	22.90	23.05	-1	15,175	-0.01%
2021/01/15	10	24.05	2	24.08	24.05	8	15,123	0.05%
2021/01/14	0	0.00	23	24.55	24.80	-23	15,096	-0.15%
2021/01/13	42	24.60	1	25.10	24.70	41	15,049	0.27%
2021/01/12	2	24.93	1	25.20	24.75	1	15,234	0.01%
2021/01/11	5	24.98	0	0.00	25.20	5	15,393	0.03%
2021/01/08	1	23.90	0	0.00	23.90	1	15,538	0.01%
2021/01/07	3	24.15	3	24.25	24.30	0	15,576	0.00%
2021/01/06	18	25.61	12	25.28	24.45	6	15,510	0.04%
2021/01/05	28	25.93	10	26.09	25.75	18	15,273	0.12%
2021/01/04	54	28.13	48	28.07	27.80	6	14,962	0.04%
2020/12/31	35	27.37	29	27.46	27.50	6	14,568	0.04%
2020/12/29	2	26.20	1	26.15	25.90	1	14,326	0.01%
2020/12/28	5	25.94	5	26.05	26.10	0	14,586	0.00%
2020/12/25	8	25.47	2	25.45	25.40	6	14,543	0.04%
2020/12/24	1	25.40	2	25.45	25.45	-1	14,607	-0.01%
2020/12/23	1	25.40	0	0.00	25.45	1	14,752	0.01%
2020/12/22	0	0.00	20	25.35	24.65	-20	15,000	-0.13%
2020/12/18	18	25.64	0	0.00	25.25	18	15,504	0.12%
2020/12/17	0	0.00	0.4	25.70	25.75	-0.4	15,653	0.00%
2020/12/16	5	25.80	3	25.75	25.70	2	15,755	0.01%
2020/12/15	0	0.00	17.1	25.30	25.30	-17.1	15,938	-0.11%
2020/12/14	2	25.35	0	0.00	25.45	2	16,493	0.01%
2020/12/11	2	25.70	10	25.93	25.35	-8	17,086	-0.05%
2020/12/10	1	26.80	0	0.00	26.20	1	17,026	0.01%
2020/12/09	0	0.00	2	26.75	26.80	-2	16,917	-0.01%
2020/12/08	5	26.15	2	26.20	26.30	3	16,901	0.02%
2020/12/04	3	26.03	2	26.00	25.65	1	17,178	0.01%
2020/12/03	0	0.00	13	25.99	25.90	-13	17,163	-0.08%
2020/12/02	11	26.05	4	26.04	25.90	7	17,221	0.04%
2020/12/01	11.2	26.28	1	27.30	27.40	10.2	16,952	0.06%
2020/11/30	2.4	26.66	1	26.35	26.45	1.4	16,989	0.01%
2020/11/25	4	25.95	0	0.00	25.90	4	16,702	0.02%
2020/11/24	0	0.00	8	25.94	25.45	-8	16,736	-0.05%
2020/11/23	2	26.23	1	26.20	25.90	1	16,634	0.01%
2020/11/20	0	0.00	2	26.00	25.90	-2	16,545	-0.01%
2020/11/19	1	25.75	0	0.00	25.60	1	16,404	0.01%
2020/11/18	1	25.45	0	0.00	25.55	1	16,242	0.01%
2020/11/17	1	25.60	0	0.00	25.50	1	16,190	0.01%
2020/11/16	17	25.40	0	0.00	25.40	17	16,241	0.10%
2020/11/13	3	25.70	0	0.00	25.40	3	16,136	0.02%
2020/11/11	0	0.00	1	25.40	25.80	-1	15,443	-0.01%
2020/11/10	7	25.54	7	25.62	25.65	0	15,136	0.00%
2020/11/09	18	25.15	12	25.33	25.45	6	14,738	0.04%
2020/11/06	17	24.40	14	24.15	24.05	3	13,787	0.02%
2020/11/04	10	23.70	17	23.88	24.15	-7	13,225	-0.05%
2020/11/03	0	0.00	1	23.15	23.00	-1	12,940	-0.01%
2020/10/28	7	23.91	0	0.00	23.50	7	12,706	0.06%
2020/10/27	2	23.70	0	0.00	23.70	2	12,616	0.02%
2020/10/26	3	23.73	0	0.00	23.80	3	12,579	0.02%
2020/10/23	2	24.00	0	0.00	23.90	2	12,499	0.02%
2020/10/22	1	24.10	4	23.70	23.70	-3	12,426	-0.02%
2020/10/20	7	24.16	8	24.18	24.25	-1	12,191	-0.01%
2020/10/19	1	23.90	2	23.88	23.70	-1	11,909	-0.01%
2020/10/16	5	23.60	0	0.00	23.75	5	11,684	0.04%
2020/10/15	0	0.00	2	23.05	23.25	-2	11,341	-0.02%
2020/10/14	2	23.30	0	0.00	23.15	2	11,182	0.02%
2020/10/13	1	23.20	16	23.27	23.25	-15	11,078	-0.14%
2020/10/12	6	23.38	12	23.28	23.15	-6	10,932	-0.05%
2020/10/08	11	24.35	5	24.24	24.10	6	10,798	0.06%
2020/10/07	0	0.00	22	24.81	24.90	-22	10,403	-0.21%
2020/10/06	8	23.97	5	24.13	24.30	3	9,940	0.03%
2020/10/05	8	23.99	7	23.82	23.85	1	9,677	0.01%
2020/09/29	2	23.25	2	23.28	22.90	0	9,299	0.00%
2020/09/28	2	22.78	2	22.95	22.80	0	9,225	0.00%
2020/09/25	5	22.89	17	22.62	22.10	-12	9,048	-0.13%
2020/09/24	11	23.70	0	0.00	23.35	11	8,732	0.13%
2020/09/23	11	24.00	10	23.85	23.90	1	8,482	0.01%
2020/09/21	24	23.15	3	23.00	22.95	21	7,808	0.27%
2020/09/18	21	23.70	0	0.00	23.70	21	7,652	0.27%
2020/09/17	2	24.35	4	24.76	24.45	-2	7,420	-0.03%
2020/09/16	6	24.02	4	23.85	24.90	2	6,735	0.03%
2020/09/14	0	0.00	5	22.85	23.00	-5	6,058	-0.08%
2020/09/11	11	24.17	10	23.78	23.25	1	6,000	0.02%
2020/09/10	4	23.95	11	23.92	23.90	-7	5,929	-0.12%
2020/09/08	2	23.80	30	23.22	23.90	-28	5,395	-0.52%
2020/09/07	10	24.40	0	0.00	23.80	10	5,279	0.19%
2020/09/04	20	23.55	5	23.67	23.80	15	5,070	0.30%
2020/09/03	2	23.40	0	0.00	23.90	2	4,904	0.04%
2020/09/02	15	21.52	0	0.00	22.00	15	4,534	0.33%
2020/09/01	0	0.00	1	20.95	21.00	-1	4,361	-0.02%
2020/08/28	11	22.00	7	21.86	21.85	4	4,302	0.09%
2020/08/26	0	0.00	5	21.25	21.05	-5	4,081	-0.12%
2020/08/20	5	19.66	10	19.65	20.00	-5	3,870	-0.13%
2020/08/18	3	20.62	0	0.00	20.45	3	3,733	0.08%
2020/08/17	7	20.68	0	0.00	20.75	7	3,760	0.19%
2020/08/13	0	0.00	5	21.00	20.45	-5	3,770	-0.13%
2020/08/12	5	21.20	0	0.00	21.35	5	3,641	0.14%
2020/08/04	1	19.90	2	20.35	20.45	-1	3,359	-0.03%
2020/07/31	3	19.50	0	0.00	19.45	3	3,281	0.09%
2020/07/27	0	0.00	3	19.40	18.90	-3	3,315	-0.09%
2020/07/24	1	19.60	0	0.00	19.60	1	3,295	0.03%
2020/07/23	0	0.00	1	20.05	20.00	-1	3,286	-0.03%
2020/07/22	2	20.05	0	0.00	20.15	2	3,287	0.06%
2020/07/17	1	19.70	0	0.00	19.65	1	3,288	0.03%
2020/07/16	1	19.90	0	0.00	20.05	1	3,294	0.03%
2020/07/14	0	0.00	1	20.20	20.05	-1	3,130	-0.03%
2020/07/13	1	21.20	0	0.00	20.30	1	3,099	0.03%
2020/07/07	0	0.00	1	20.95	20.75	-1	2,959	-0.03%
2020/07/01	1	20.60	4	20.50	20.50	-3	2,947	-0.10%
2020/06/19	1	19.80	0	0.00	19.80	1	2,896	0.03%
2020/06/18	10	19.93	8	19.66	20.25	2	2,864	0.07%
2020/06/17	2	19.60	0	0.00	20.00	2	2,800	0.07%
2020/06/09	0	0.00	2	21.18	21.00	-2	2,574	-0.08%
2020/06/05	0	0.00	4	22.13	22.10	-4	2,517	-0.16%
2020/06/04	2	21.70	3	21.82	21.85	-1	2,489	-0.04%
2020/06/03	4	21.65	0	0.00	21.60	4	2,464	0.16%
2020/06/02	0	0.00	2	21.60	21.45	-2	2,420	-0.08%
2020/06/01	2	21.33	0	0.00	21.35	2	2,400	0.08%
2020/05/28	1	20.90	0	0.00	21.35	1	2,354	0.04%
2020/05/26	1	21.45	0	0.00	21.40	1	2,379	0.04%
2020/05/25	0	0.00	2	21.30	22.10	-2	2,320	-0.09%
2020/05/22	2	21.40	0	0.00	21.00	2	2,187	0.09%
2020/05/21	0	0.00	2	21.25	21.15	-2	2,142	-0.09%
2020/05/20	2	21.05	4	20.93	21.00	-2	2,122	-0.09%
2020/05/19	2	20.60	0	0.00	20.70	2	2,108	0.09%
2020/05/15	2	20.75	1	21.15	20.60	1	2,104	0.05%
2020/05/14	2	21.35	2	21.40	21.40	0	2,064	0.00%
2020/05/13	1	21.75	0	0.00	21.70	1	2,062	0.05%
2020/05/12	2	22.05	0	0.00	21.95	2	2,090	0.10%
2020/05/11	5	22.20	2	22.45	22.45	3	2,102	0.14%
2020/05/04	1	21.00	0	0.00	21.35	1	2,124	0.05%
2020/04/23	0	0.00	4	20.68	21.10	-4	2,272	-0.18%
2020/04/22	4	20.13	2	20.15	20.20	2	2,255	0.09%
2020/04/17	1	20.00	0	0.00	20.00	1	2,265	0.04%
2020/04/06	2	17.90	2	18.45	18.75	0	2,383	0.00%
2020/03/31	2	17.60	4	17.88	17.85	-2	2,461	-0.08%
2020/03/27	2	17.65	0	0.00	17.70	2	2,498	0.08%
2020/03/26	2	17.15	5	17.65	17.95	-3	2,495	-0.12%
2020/03/25	3	17.32	4	17.58	17.25	-1	2,519	-0.04%
2020/03/24	0	0.00	2	16.40	16.65	-2	2,570	-0.08%
2020/03/20	2	15.35	1	15.45	15.45	1	2,736	0.04%
2020/03/19	1	14.80	0	0.00	14.05	1	2,891	0.03%
2020/03/17	0	0.00	7	16.00	16.05	-7	2,928	-0.24%
2020/03/16	3	17.10	2	16.93	16.85	1	2,923	0.03%
2020/03/12	2	20.25	14	19.71	19.00	-12	2,900	-0.41%
2020/03/11	2	21.55	2	21.15	21.00	0	2,910	0.00%
2020/03/10	1	21.10	2	21.13	21.55	-1	2,924	-0.03%
2020/03/09	2	22.40	0	0.00	21.30	2	2,924	0.07%
2020/03/06	2	22.90	0	0.00	22.90	2	2,952	0.07%
2020/03/05	0	0.00	2	23.10	22.90	-2	2,981	-0.07%
2020/03/03	2	22.65	0	0.00	22.65	2	3,020	0.07%
2020/03/02	2	22.15	2	22.20	22.20	0	3,025	0.00%
2020/02/27	2	23.30	0	0.00	22.55	2	3,040	0.07%
2020/02/24	2	23.33	0	0.00	23.15	2	3,028	0.07%
2020/02/20	2	23.70	0	0.00	23.80	2	3,058	0.07%
2020/02/19	6	24.05	0	0.00	23.80	6	3,057	0.20%
2020/02/18	0	0.00	1	23.75	23.80	-1	3,088	-0.03%
2020/02/17	3	23.70	0	0.00	23.85	3	3,186	0.09%
2020/02/10	0.5	22.75	0	0.00	22.75	0.5	3,128	0.01%
2020/01/31	1	22.65	0	0.00	22.30	1	3,243	0.03%
2020/01/14	0	0.00	10	24.80	24.90	-10	3,399	-0.29%
2020/01/09	0	0.00	2	24.25	24.25	-2	3,406	-0.06%
2020/01/08	0	0.00	2	24.35	24.10	-2	3,403	-0.06%
2020/01/07	0	0.00	2	24.40	24.70	-2	3,409	-0.06%
2020/01/02	0	0.00	2	25.80	25.95	-2	3,372	-0.06%
2019/12/31	2	25.60	0	0.00	25.75	2	3,367	0.06%
2019/12/26	0	0.00	4	26.70	26.40	-4	3,348	-0.12%
2019/12/24	4	25.93	0	0.00	25.90	4	3,364	0.12%
2019/12/23	0	0.00	4	26.90	26.35	-4	3,361	-0.12%
2019/12/18	5	27.30	0	0.00	27.15	5	3,484	0.14%
2019/12/17	10	26.82	0	0.00	27.15	10	3,500	0.29%
2019/12/16	2	26.60	2	27.15	27.65	0	3,427	0.00%
2019/12/11	0	0.00	0.2	26.15	26.25	-0.2	3,535	-0.01%
2019/12/05	0	0.00	2	25.80	25.90	-2	4,252	-0.05%
2019/12/04	1	25.45	1	25.70	25.70	0	4,332	0.00%
2019/12/03	2	25.85	2	25.90	25.65	0	4,391	0.00%
2019/12/02	0	0.00	1	25.65	25.35	-1	4,352	-0.02%
2019/11/28	2	25.75	0	0.00	25.65	2	4,393	0.05%
2019/11/27	0	0.00	1	25.50	25.50	-1	4,459	-0.02%
2019/11/18	2	24.75	2	24.90	25.25	0	4,471	0.00%
2019/11/15	4	24.70	2	24.90	24.90	2	4,498	0.04%
2019/11/14	0	0.00	3	24.80	25.10	-3	4,488	-0.07%
2019/11/04	0	0.00	20	25.85	25.75	-20	4,676	-0.43%
2019/10/30	3	26.15	20	26.45	26.10	-17	5,079	-0.33%
2019/10/28	0	0.00	1	25.85	25.65	-1	4,956	-0.02%
2019/10/24	10	25.45	0	0.00	25.50	10	4,996	0.20%
2019/10/23	1	25.65	0	0.00	25.65	1	5,063	0.02%
2019/10/22	2	25.10	2	24.85	24.85	0	4,964	0.00%
2019/10/16	10	25.15	0	0.00	25.05	10	5,232	0.19%
2019/10/15	20	25.00	0	0.00	25.20	20	5,367	0.37%
2019/10/08	1	24.65	0	0.00	24.60	1	5,728	0.02%
2019/09/10	10	23.00	5	22.97	22.90	5	5,691	0.09%
2019/09/05	10	24.00	5	23.60	23.50	5	5,488	0.09%
2019/09/03	8	24.90	1	24.70	24.40	7	5,211	0.13%
2019/09/02	3	24.13	11	23.83	23.95	-8	4,909	-0.16%
2019/08/30	5	23.69	2	24.15	23.15	3	4,555	0.07%
2019/08/29	2	23.85	7	23.70	23.70	-5	4,420	-0.11%
2019/08/28	0	0.00	6	23.40	23.55	-6	4,331	-0.14%
2019/08/26	0	0.00	25	22.24	22.30	-25	4,170	-0.60%
2019/08/22	0	0.00	12	22.93	22.50	-12	4,120	-0.29%
2019/08/21	5	23.10	0	0.00	23.00	5	4,083	0.12%
2019/08/20	10	22.65	0	0.00	22.65	10	3,999	0.25%
2019/08/19	20	22.73	0	0.00	22.60	20	4,009	0.50%
2019/08/16	7	22.35	1	22.35	22.50	6	4,026	0.15%
2019/08/13	1	21.40	0	0.00	21.60	1	3,953	0.03%
2019/08/12	0	0.00	1	21.35	21.80	-1	3,959	-0.03%
2019/08/06	0	0.00	8	21.55	21.80	-8	3,924	-0.20%
2019/08/02	1	22.20	4	22.20	22.05	-3	3,940	-0.08%
2019/07/31	1	21.75	0	0.00	22.30	1	3,992	0.03%
2019/07/30	0	0.00	5	22.45	22.25	-5	3,983	-0.13%