台亞 (2340)-第一金-中壢券商分點個股進出

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

台亞

(2340)

可現股當沖

股價
31.00
漲跌
▲0.70
漲幅
+2.31%
成交量
542張
產業
上市半導體類股
895人加入追蹤

立即追蹤
本地時間:14:30

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

台亞 (2340)籌碼相關－第一金-中壢券商分點個股進出

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

第一金-中壢券商分點個股進出
第一金-中壢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
2024/12/03	1	31.10	0	0.00	31.00	1	1,286	0.08%
2024/12/02	1	30.40	0	0.00	30.30	1	1,327	0.08%
2024/11/26	2	32.08	0	0.00	31.85	2	1,621	0.12%
2024/11/25	2	31.55	0	0.00	32.50	2	1,641	0.12%
2024/11/20	10	31.15	0	0.00	30.70	10	1,786	0.56%
2024/11/18	0	0.00	30	30.94	30.85	-30	1,801	-1.67%
2024/11/13	12	32.12	0	0.00	32.05	12	1,803	0.67%
2024/11/12	20	32.40	0	0.00	32.40	20	1,803	1.11%
2024/11/11	0	0.00	48	33.54	33.55	-48	1,785	-2.69%
2024/11/08	1.1	34.31	0	0.00	34.30	1.1	1,779	0.06%
2024/11/07	0	35.50	0	0.00	35.60	0	1,774	0.00%
2024/11/04	0	35.50	0	0.00	35.35	0	1,898	0.00%
2024/10/29	20	35.70	0	0.00	35.20	20	1,971	1.01%
2024/10/28	6	36.00	0	0.00	36.00	6	1,971	0.30%
2024/10/25	26	36.99	0	0.00	36.70	26	1,988	1.31%
2024/10/24	0	0.00	2	37.80	37.15	-2	1,995	-0.10%
2024/10/23	0	0.00	3	37.35	37.25	-3	1,999	-0.15%
2024/10/22	4	37.37	5	37.10	37.05	-1	2,001	-0.05%
2024/10/21	2	37.55	6	37.58	37.55	-4	2,026	-0.20%
2024/10/18	25	36.96	0	0.00	36.65	25	2,053	1.22%
2024/10/17	0	37.60	31	37.12	37.10	-31	2,081	-1.49%
2024/10/16	10	35.98	10	36.35	35.90	0	2,146	0.00%
2024/10/08	15	37.32	0	0.00	37.40	15	2,246	0.67%
2024/10/07	15	37.59	0	0.00	38.00	15	2,271	0.66%
2024/10/04	1	37.05	0	0.00	37.25	1	2,292	0.04%
2024/10/01	0	0.00	0.3	37.75	37.80	-0.3	2,338	-0.01%
2024/09/27	0	0.00	3	38.00	37.70	-3	2,490	-0.12%
2024/09/26	1	37.75	0	0.00	37.25	1	2,536	0.04%
2024/09/25	0.2	37.43	0	0.00	37.40	0.2	2,575	0.01%
2024/09/24	2	37.05	0	0.00	37.10	2	2,593	0.08%
2024/09/23	0.1	37.35	0	0.00	37.00	0.1	2,595	0.00%
2024/09/20	0.2	36.42	22	36.36	36.40	-21.8	2,598	-0.84%
2024/09/19	10	35.35	10	35.73	35.85	0	2,626	0.00%
2024/09/18	1.1	36.73	0	0.00	35.45	1.1	2,680	0.04%
2024/09/16	1.1	35.79	1	36.25	36.45	0.1	2,703	0.00%
2024/09/13	0	0.00	23	35.36	35.15	-23	2,726	-0.84%
2024/09/12	1	34.50	0	0.00	34.60	1	2,757	0.04%
2024/09/11	1	34.40	1	34.20	34.25	0	2,803	0.00%
2024/09/10	17	34.82	13	34.02	34.05	4	2,819	0.14%
2024/09/09	0	0.00	47	34.49	34.85	-47	2,808	-1.67%
2024/09/06	1	34.90	1	34.95	34.85	0	2,808	0.00%
2024/09/05	90	35.39	86	35.85	35.00	4	2,802	0.14%
2024/09/04	86	35.43	100	35.89	35.05	-14	2,795	-0.50%
2024/09/03	10	39.20	10	37.79	37.75	0	2,788	0.00%
2024/09/02	1	39.30	0	0.00	39.35	1	2,769	0.04%
2024/08/30	40	39.96	0	0.00	39.55	40	2,763	1.45%
2024/08/29	16.1	39.47	17.2	40.02	40.00	-1.1	2,672	-0.04%
2024/08/28	18	37.96	11	38.74	38.00	7	2,560	0.27%
2024/08/27	11.1	37.50	12	38.20	38.40	-0.9	2,536	-0.04%
2024/08/26	0.1	37.75	3	38.05	37.70	-3	2,550	-0.12%
2024/08/23	11	35.54	10	36.30	36.35	1	2,569	0.04%
2024/08/22	1	35.80	32	36.14	35.95	-31	2,693	-1.15%
2024/08/21	11	34.48	0	0.00	34.55	11	2,728	0.40%
2024/08/20	0	0.00	1	34.65	34.45	-1	2,780	-0.04%
2024/08/19	10	34.83	0	0.00	34.80	10	2,821	0.35%
2024/08/16	2	34.73	6	34.98	34.70	-4	2,818	-0.14%
2024/08/15	3	34.75	0	0.00	34.60	3	2,804	0.11%
2024/08/14	10	33.88	0	0.00	34.30	10	2,797	0.36%
2024/08/09	5	33.90	0	0.00	33.60	5	2,815	0.18%
2024/08/08	0	0.00	1	33.55	34.30	-1	2,799	-0.04%
2024/08/06	1	32.45	0	0.00	32.40	1	2,788	0.04%
2024/08/05	3	33.10	1	33.10	33.10	2	2,713	0.07%
2024/07/31	8	38.10	8	37.80	37.80	0	2,644	0.00%
2024/07/30	0	0.00	5	37.55	38.10	-5	2,640	-0.19%
2024/07/26	0	0.00	1	39.05	38.70	-1	2,599	-0.04%
2024/07/19	11	42.15	1	41.50	41.35	10	2,551	0.39%
2024/07/18	1	42.75	22	43.55	43.00	-21	2,513	-0.84%
2024/07/17	0.1	44.05	0	0.00	43.30	0.1	2,475	0.00%
2024/07/12	0	0.00	15	43.00	43.00	-15	2,416	-0.62%
2024/07/11	23	43.98	16	43.17	43.45	7	2,403	0.29%
2024/07/08	0	0.00	1.3	43.04	43.50	-1.3	2,450	-0.05%
2024/07/05	2	44.15	2	44.53	44.20	0	2,409	0.00%
2024/07/04	9	43.93	10	43.76	43.70	-1	2,377	-0.04%
2024/07/03	0.2	44.05	5	44.10	43.65	-4.8	2,329	-0.21%
2024/07/02	0.5	42.68	1	42.70	42.55	-0.5	2,209	-0.02%
2024/07/01	0	0.00	1	42.65	42.10	-1	2,147	-0.05%
2024/06/27	0	40.25	0	0.00	40.05	0	2,071	0.00%
2024/06/26	1	41.73	5	40.60	40.65	-4	2,057	-0.19%
2024/06/25	0	0.00	1	41.00	41.30	-1	2,037	-0.05%
2024/06/24	7	42.49	5	41.85	41.85	2	2,004	0.10%
2024/06/21	0	0.00	3	42.05	42.15	-3	1,964	-0.15%
2024/06/20	0	0.00	1	41.90	42.10	-1	1,931	-0.05%
2024/06/19	0	41.70	2	41.00	41.45	-2	1,881	-0.11%
2024/06/18	2	41.70	0	0.00	41.50	2	1,835	0.11%
2024/06/14	3	39.83	4	39.93	39.80	-1	1,788	-0.06%
2024/06/13	5	39.84	0	0.00	39.85	5	1,793	0.28%
2024/06/07	2	41.18	0	0.00	41.05	2	1,848	0.11%
2024/06/06	1	39.60	0	0.00	39.60	1	1,817	0.06%
2024/06/05	5	40.25	0	0.00	40.00	5	1,818	0.27%
2024/06/03	0	41.30	0	0.00	41.20	0	1,883	0.00%
2024/05/31	0	0.00	2	41.45	41.55	-2	1,907	-0.10%
2024/05/30	10	41.95	15	41.28	41.10	-5	2,030	-0.25%
2024/05/29	13.1	41.57	0	0.00	41.30	13.1	2,023	0.65%
2024/05/28	2.1	42.43	0	0.00	42.40	2.1	1,972	0.11%
2024/05/27	1	41.60	0	0.00	42.00	1	1,861	0.05%
2024/05/24	5	39.25	0	0.00	40.50	5	1,773	0.28%
2024/05/21	0	0.00	10	38.25	38.05	-10	1,705	-0.59%
2024/05/09	1	38.05	0	0.00	37.85	1	1,723	0.06%
2024/05/07	0.1	38.10	0	0.00	38.05	0.1	1,723	0.01%
2024/04/29	1	39.10	1.2	38.64	39.10	-0.2	1,731	-0.01%
2024/04/25	0	0.00	3	37.80	37.95	-3	1,725	-0.17%
2024/04/24	0	0.00	1	38.00	38.20	-1	1,723	-0.06%
2024/04/19	16	37.50	1	37.50	37.40	15	1,756	0.85%
2024/04/18	10	39.10	0	0.00	38.75	10	1,728	0.58%
2024/04/16	1.1	38.35	0	0.00	38.35	1.1	1,708	0.06%
2024/04/15	0.1	40.00	1	39.90	39.80	-0.9	1,686	-0.05%
2024/04/12	5	41.82	2	41.65	41.40	3	1,656	0.18%
2024/04/10	1	40.15	0	0.00	40.80	1	1,560	0.06%
2024/04/09	0	0.00	1.7	39.63	39.95	-1.7	1,564	-0.11%
2024/04/03	0	39.60	0	0.00	39.60	0	1,567	0.00%
2024/04/02	0	0.00	4	39.85	39.80	-4	1,571	-0.25%
2024/04/01	0	0.00	0.2	40.00	40.30	-0.2	1,575	-0.01%
2024/03/29	0	0.00	0.4	39.40	39.25	-0.4	1,559	-0.03%
2024/03/28	3	39.25	0	0.00	39.30	3	1,558	0.19%
2024/03/26	0	40.70	0	0.00	39.40	0	1,555	0.00%
2024/03/20	10.4	39.16	0	0.00	39.15	10.4	1,598	0.65%
2024/03/19	22	39.39	0	0.00	39.10	22	1,607	1.37%
2024/03/18	1	39.40	0	0.00	39.70	1	1,625	0.06%
2024/03/15	10	39.70	10	39.05	39.00	0	1,621	0.00%
2024/03/13	10	40.40	0	0.00	40.05	10	1,577	0.63%
2024/03/08	0	41.00	0	0.00	41.60	0	1,574	0.00%
2024/03/07	0	41.05	0	0.00	41.00	0	1,568	0.00%
2024/03/06	6	42.29	0	0.00	42.10	6	1,551	0.39%
2024/03/05	1	43.15	0	0.00	43.50	1	1,578	0.06%
2024/03/01	0	0.00	2	42.25	41.10	-2	1,459	-0.14%
2024/02/29	12	41.32	2	41.65	42.00	10	1,466	0.68%
2024/02/23	11	42.85	0	0.00	42.50	11	1,572	0.70%
2024/02/22	10	43.10	0	0.00	43.10	10	1,584	0.63%
2024/02/19	0	0.00	1	44.75	44.50	-1	1,581	-0.06%
2024/02/16	0	0.00	15	44.30	44.50	-15	1,585	-0.95%
2024/02/05	10	42.75	0	0.00	42.60	10	1,595	0.63%
2024/02/01	2	43.05	0	0.00	43.10	2	1,645	0.12%
2024/01/30	3	44.00	0	0.00	43.75	3	1,654	0.18%
2024/01/29	0	0.00	1	44.10	44.05	-1	1,666	-0.06%
2024/01/23	0	0.00	1	45.05	45.00	-1	1,817	-0.06%
2024/01/22	0.2	44.85	0	0.00	44.65	0.2	1,844	0.01%
2024/01/18	0	0.00	0	43.85	44.20	0	1,905	0.00%
2024/01/16	27	45.09	0	0.00	44.75	27	1,946	1.39%
2024/01/12	12	45.25	0	0.00	45.05	12	2,003	0.60%
2024/01/10	5	44.95	0	0.00	44.95	5	2,103	0.24%
2024/01/09	9	44.96	0	0.00	44.80	9	2,202	0.41%
2024/01/08	29	45.39	0	45.85	45.25	29	2,237	1.30%
2024/01/05	10	45.50	0	0.00	45.60	10	2,281	0.44%
2024/01/04	20	45.38	20	45.69	45.50	0	2,361	0.00%
2024/01/03	1	46.00	0	0.00	45.60	1	2,506	0.04%
2024/01/02	5	46.65	0	0.00	46.55	5	2,546	0.20%
2023/12/29	0.2	47.20	1	47.10	47.10	-0.8	2,622	-0.03%
2023/12/28	1	46.75	0	0.00	46.70	1	2,645	0.04%
2023/12/22	0	0.00	10	46.15	46.10	-10	2,737	-0.37%
2023/12/20	2	46.40	0	0.00	46.50	2	2,812	0.07%
2023/12/19	37	46.47	23	46.22	46.20	14	2,838	0.49%
2023/12/18	23	47.43	20	47.00	47.00	3	2,862	0.10%
2023/12/14	0	0.00	51	47.52	47.65	-51	2,976	-1.71%
2023/12/13	10	47.48	0	0.00	46.90	10	2,981	0.34%
2023/12/12	0	0.00	8	47.90	47.55	-8	3,024	-0.26%
2023/12/11	5	47.85	5	47.90	47.90	0	3,197	0.00%
2023/12/08	0	0.00	20	48.23	47.85	-20	3,413	-0.59%
2023/12/06	0	0.00	1	48.55	48.20	-1	3,529	-0.03%
2023/12/05	50	49.05	51	48.51	48.40	-1	3,561	-0.03%
2023/12/04	80.1	50.14	0	0.00	49.65	80.1	3,588	2.23%
2023/12/01	21	49.65	0	0.00	49.40	21	3,726	0.56%
2023/11/30	0.1	49.65	1	49.80	49.90	-0.9	3,894	-0.02%
2023/11/29	44.1	48.94	1	49.00	49.35	43.1	3,954	1.09%
2023/11/28	6.1	48.55	51	48.51	49.00	-44.9	4,094	-1.10%
2023/11/27	3.1	49.12	21	48.76	48.20	-17.9	4,118	-0.43%
2023/11/24	0	48.10	32	48.91	48.35	-32	4,190	-0.76%
2023/11/22	7	46.60	7	47.08	47.55	0	4,312	0.00%
2023/11/21	15	46.92	15	46.93	46.90	0	4,302	0.00%
2023/11/20	20	46.33	20	46.50	46.50	0	4,316	0.00%
2023/11/17	0	0.00	20	46.16	46.10	-20	4,337	-0.46%
2023/11/16	20	45.69	20	45.86	45.75	0	4,369	0.00%
2023/11/15	25	45.99	8	45.77	45.60	17	4,382	0.39%
2023/11/13	5.2	45.13	5	44.64	44.75	0.2	4,445	0.00%
2023/11/10	8	45.43	3.9	44.53	44.60	4.1	4,533	0.09%
2023/11/09	50	46.91	17	45.80	45.80	33	4,575	0.72%
2023/11/08	15	47.23	0	0.00	46.95	15	4,633	0.32%
2023/11/07	15	46.90	5	47.15	46.90	10	4,689	0.21%
2023/11/03	68	46.69	0	0.00	46.75	68	4,847	1.40%
2023/11/02	0	0.00	98	46.68	46.90	-98	4,919	-1.99%
2023/11/01	47	45.45	0	0.00	45.70	47	4,993	0.94%
2023/10/31	111	45.18	1	47.45	44.80	110	5,042	2.18%	大買/鉅額交易
2023/10/30	25	47.12	25	47.56	46.90	0	5,120	0.00%
2023/10/27	0.5	47.95	0	0.00	47.25	0.5	5,187	0.01%
2023/10/26	19.4	48.65	11	48.10	48.10	8.4	5,322	0.16%
2023/10/25	21.1	49.37	32	49.65	49.50	-10.9	5,425	-0.20%
2023/10/24	30	48.47	33	48.85	49.40	-3	5,755	-0.05%
2023/10/23	13	47.46	13	48.38	48.50	0	6,152	0.00%
2023/10/20	50	47.05	50	47.45	47.45	0	6,321	0.00%
2023/10/19	31	47.81	30	48.11	48.40	1	6,424	0.02%
2023/10/18	35.4	49.00	29	48.18	48.20	6.4	6,550	0.10%
2023/10/17	5	49.23	3	49.75	49.30	2	6,596	0.03%
2023/10/16	44.3	49.21	60	48.36	48.30	-15.7	6,794	-0.23%
2023/10/13	37	49.90	21	50.51	49.80	16	7,357	0.22%
2023/10/12	5	50.40	64	49.95	50.40	-59	8,013	-0.74%
2023/10/11	1.1	49.89	114	49.87	49.20	-112.9	8,379	-1.35%	大賣/鉅額交易
2023/10/06	80.4	49.18	132	49.24	49.10	-51.6	8,543	-0.60%	大賣/
2023/10/05	120	48.67	178	48.93	48.90	-58	8,766	-0.66%	大買/大賣/
2023/10/04	1	46.70	70	46.83	47.30	-69	10,054	-0.69%
2023/10/03	112	48.42	112	47.81	47.70	0	10,473	0.00%	大買/大賣/
2023/10/02	8.1	48.15	8	48.10	48.15	0.1	11,155	0.00%
2023/09/28	81	47.56	62	47.51	47.45	19	12,046	0.16%
2023/09/27	127	47.15	185	47.08	47.05	-58	12,237	-0.47%	大買/大賣/
2023/09/26	87	48.04	50	47.30	47.30	37	12,442	0.30%
2023/09/25	145	48.76	50	48.62	48.60	95	12,575	0.76%	大買/
2023/09/22	0	0.00	55	47.58	47.80	-55	12,658	-0.43%
2023/09/21	19.2	47.22	17	47.28	47.15	2.2	12,811	0.02%
2023/09/20	75	47.80	50	47.30	47.30	25	13,091	0.19%
2023/09/19	0.4	48.50	2	49.00	48.30	-1.6	13,853	-0.01%
2023/09/18	15	50.10	0	0.00	50.00	15	14,751	0.10%
2023/09/15	60.1	50.56	2	50.75	50.40	58.1	15,108	0.38%
2023/09/14	33	49.94	108	51.24	51.40	-75	15,231	-0.49%	大賣/
2023/09/13	175.4	50.38	128	50.58	49.60	47.4	15,111	0.31%	大買/大賣/
2023/09/12	91	50.24	209.1	49.90	50.00	-118.1	14,922	-0.79%	大賣/鉅額交易
2023/09/11	59.2	48.86	230	49.52	48.90	-170.8	14,856	-1.15%	大賣/鉅額交易
2023/09/08	119	49.48	117	49.28	49.10	2	14,827	0.01%	大買/大賣/
2023/09/07	167	50.41	96	49.62	49.45	71	14,814	0.48%	大買/
2023/09/06	98	50.82	103	50.97	50.50	-5	14,803	-0.03%	大賣/
2023/09/05	134	49.98	138	50.06	51.00	-4	14,632	-0.03%	大買/大賣/
2023/09/04	134	48.22	36	48.07	48.10	98	14,442	0.68%	大買/
2023/09/01	174.2	50.72	201	49.64	50.20	-26.8	14,339	-0.19%	大買/大賣/
2023/08/31	135	48.73	51	49.32	49.05	84	14,215	0.59%	大買/
2023/08/30	22.1	49.61	91	49.25	49.20	-68.9	14,254	-0.48%
2023/08/29	9	49.30	7	48.78	49.60	2	14,161	0.01%
2023/08/28	140	47.50	61.1	46.60	46.80	78.9	13,961	0.57%	大買/
2023/08/25	52	47.95	40	48.45	48.05	12	13,914	0.09%
2023/08/24	126	48.40	150	48.78	48.25	-24	13,895	-0.17%	大買/大賣/
2023/08/23	108	48.06	0	0.00	48.40	108	13,859	0.78%	大買/鉅額交易
2023/08/22	40	48.26	20	47.55	47.60	20	13,827	0.14%
2023/08/18	0	0.00	23	49.13	48.10	-23	13,768	-0.17%
2023/08/17	0.1	49.38	0	0.00	49.35	0.1	13,716	0.00%
2023/08/16	5.3	48.66	0	0.00	48.65	5.3	13,666	0.04%
2023/08/15	22	48.88	0	0.00	49.50	22	13,569	0.16%
2023/08/14	0	0.00	1	46.90	47.60	-1	13,488	-0.01%
2023/08/11	30	49.07	0.3	49.40	48.70	29.7	13,417	0.22%
2023/08/10	3	49.45	83	49.41	49.10	-80	13,362	-0.60%
2023/08/09	62	51.09	81	50.79	51.30	-19	13,247	-0.14%
2023/08/08	121	51.34	102	51.32	51.20	19	13,188	0.14%	大買/大賣/
2023/08/07	11.5	50.29	11	50.82	50.60	0.5	13,114	0.00%
2023/08/04	42	50.98	17	51.46	51.30	25	13,008	0.19%
2023/08/02	171	52.82	258	52.23	52.00	-87	12,926	-0.67%	大買/大賣/
2023/08/01	12.3	53.29	31.2	54.21	53.20	-18.9	12,783	-0.15%
2023/07/31	166.1	54.35	89.1	54.21	53.90	77	12,688	0.61%	大買/
2023/07/28	76	52.95	13	53.29	53.20	63	12,507	0.50%
2023/07/27	41	53.31	171	54.84	53.00	-130	12,373	-1.05%	大賣/鉅額交易
2023/07/26	127	55.58	400	55.29	54.70	-273	12,012	-2.27%	大買/大賣/鉅額交易
2023/07/25	220.1	54.68	339	54.53	54.20	-118.9	11,587	-1.03%	大買/大賣/鉅額交易
2023/07/24	228	53.95	175.2	53.82	53.50	52.8	11,384	0.46%	大買/大賣/
2023/07/21	300	53.18	357.1	53.02	53.10	-57.1	11,262	-0.51%	大買/大賣/
2023/07/20	276	53.27	177.7	53.31	53.50	98.3	11,164	0.88%	大買/大賣/
2023/07/19	118	53.75	163.3	54.73	53.20	-45.3	11,038	-0.41%	大買/大賣/
2023/07/18	150	54.49	207.1	57.63	53.30	-57.1	10,768	-0.53%	大買/大賣/
2023/07/17	371	57.40	49.1	56.86	57.30	321.9	10,186	3.16%	大買/鉅額交易
2023/07/14	206	54.28	18.2	53.75	53.70	187.8	9,505	1.98%	大買/鉅額交易
2023/07/13	103	51.03	103.2	52.20	51.00	-0.2	9,074	0.00%	大買/大賣/
2023/07/12	111	50.70	6.2	50.81	50.60	104.8	8,779	1.19%	大買/鉅額交易
2023/07/11	129.1	52.34	23	52.24	51.50	106.1	8,502	1.25%	大買/鉅額交易
2023/07/10	3.4	49.42	23	51.97	52.10	-19.7	7,151	-0.27%
2023/07/07	20.1	48.14	21.1	48.52	47.45	-1	6,714	-0.02%
2023/07/06	102.1	49.17	222.2	49.96	50.00	-120.1	6,010	-2.00%	大買/大賣/鉅額交易
2023/07/05	59	46.78	108.3	45.54	45.50	-49.3	5,113	-0.96%	大賣/
2023/07/04	33.3	43.93	9	44.11	45.40	24.3	4,913	0.49%
2023/07/03	88	44.76	6	45.00	44.45	82	4,714	1.74%
2023/06/30	32	43.05	31	44.48	44.25	1	4,562	0.02%
2023/06/29	76	43.85	4	43.51	43.35	72	4,455	1.62%
2023/06/28	9.2	44.87	2	43.90	43.65	7.2	4,366	0.16%
2023/06/27	11.3	45.94	10	46.53	44.80	1.3	4,307	0.03%
2023/06/26	20.1	46.88	7	48.06	48.70	13.1	3,701	0.35%
2023/06/21	1	43.30	6	42.98	44.30	-5	2,798	-0.18%
2023/06/20	3	39.57	1	39.80	40.30	2	2,432	0.08%
2023/06/16	0	37.60	0	0.00	37.45	0	2,185	0.00%
2023/06/14	1	38.35	7	38.11	38.30	-6	2,150	-0.28%
2023/06/13	0	0.00	0	37.70	37.75	0	2,123	0.00%
2023/06/06	1	38.25	3	38.12	38.25	-2	2,072	-0.10%
2023/05/05	1	35.40	0	0.00	35.50	1	2,471	0.04%
2023/05/03	1	35.10	0	0.00	35.10	1	2,567	0.04%
2023/04/28	1	35.05	0	0.00	35.10	1	2,645	0.04%
2023/04/20	0	0.00	8	37.02	37.00	-8	2,548	-0.31%
2023/04/17	2	38.13	0	0.00	38.15	2	2,508	0.08%
2023/04/14	2	38.55	0	0.00	38.45	2	2,479	0.08%
2023/04/11	0	0.00	10	38.93	39.00	-10	2,438	-0.41%
2023/04/07	1	39.60	0	0.00	39.40	1	2,418	0.04%
2023/04/06	1	39.35	0	0.00	39.55	1	2,410	0.04%
2023/03/31	3	39.02	0	0.00	38.80	3	2,381	0.13%
2023/03/30	1	38.70	0	0.00	38.70	1	2,365	0.04%
2023/03/28	8	41.16	2	40.25	39.70	6	2,267	0.26%
2023/03/27	2	40.60	5	40.24	41.50	-3	2,000	-0.15%
2023/03/24	12	39.03	1	38.35	38.95	11	1,781	0.62%
2023/03/07	0	0.00	50	38.04	38.15	-50	2,013	-2.48%
2023/03/06	0	0.00	2	37.35	37.55	-2	2,009	-0.10%
2023/03/03	50	37.77	0	0.00	37.60	50	2,013	2.48%
2023/03/02	4	38.55	0	0.00	38.45	4	2,013	0.20%
2023/03/01	0	37.98	0	0.00	37.90	0	2,128	0.00%
2023/02/20	1	38.85	0	0.00	39.00	1	2,431	0.04%
2023/02/03	0	0.00	18	38.37	37.95	-18	2,713	-0.66%
2023/02/02	2	38.48	1	38.30	38.35	1	2,707	0.04%
2023/02/01	10	38.05	13	37.75	37.90	-3	2,694	-0.11%
2023/01/31	1	37.50	0	0.00	38.00	1	2,665	0.04%
2023/01/12	0	0.00	2	35.25	35.00	-2	2,701	-0.07%
2023/01/06	1	34.30	0	0.00	34.50	1	2,763	0.04%
2023/01/03	0	0.00	19	33.87	34.00	-19	2,855	-0.67%
2022/12/30	5	34.20	5	33.90	33.75	0	2,863	0.00%
2022/12/21	0	0.00	2	35.10	34.70	-2	3,068	-0.07%
2022/12/20	1	35.50	0	0.00	35.10	1	3,112	0.03%
2022/12/15	0	0.00	1	36.90	36.75	-1	3,208	-0.03%
2022/12/12	1	35.30	0	0.00	36.00	1	3,228	0.03%
2022/12/07	1	37.50	2	36.95	36.85	-1	3,243	-0.03%
2022/12/06	0	0.00	1	39.05	37.85	-1	3,268	-0.03%
2022/12/05	0	0.00	1	38.45	39.40	-1	3,330	-0.03%
2022/12/02	1	37.80	0	0.00	38.30	1	3,271	0.03%
2022/11/25	2	36.53	0	0.00	36.65	2	3,316	0.06%
2022/11/24	1	36.55	0	0.00	36.65	1	3,290	0.03%
2022/11/23	3	37.05	3	36.60	36.60	0	3,246	0.00%
2022/11/21	3	37.72	0	0.00	37.60	3	2,956	0.10%
2022/11/18	1	38.00	0	0.00	38.10	1	2,923	0.03%
2022/11/17	0	0.00	1	37.55	37.75	-1	2,822	-0.04%
2022/11/15	2	36.73	1	36.80	37.00	1	2,721	0.04%
2022/11/08	5	33.70	5	33.15	33.10	0	2,621	0.00%
2022/10/17	0	0.00	2	30.50	32.15	-2	3,099	-0.06%
2022/09/30	1	33.15	0	0.00	33.60	1	3,801	0.03%
2022/09/29	1	33.05	0	0.00	32.55	1	3,888	0.03%
2022/09/28	0	0.00	1	32.10	31.60	-1	3,954	-0.03%
2022/09/26	0	0.00	5	33.75	32.50	-5	4,227	-0.12%
2022/09/14	0	0.00	6.8	36.67	37.30	-6.8	5,910	-0.12%
2022/09/12	9	39.34	0	0.00	38.40	9	6,270	0.14%
2022/09/06	2	37.18	2	36.18	36.20	0	6,747	0.00%
2022/09/05	0.2	37.25	0	0.00	37.15	0.2	6,876	0.00%
2022/09/02	0.2	38.35	0	0.00	38.50	0.2	7,001	0.00%
2022/08/31	0	0.00	1	39.00	39.30	-1	7,731	-0.01%
2022/08/29	1	38.60	0	0.00	38.60	1	8,184	0.01%
2022/08/25	1	39.80	1	39.95	39.80	0	9,188	0.00%
2022/08/22	0	0.00	5	40.05	40.10	-5	11,237	-0.04%
2022/08/19	0	0.00	1	42.10	41.60	-1	11,193	-0.01%
2022/08/18	0	0.00	1	41.20	41.35	-1	11,158	-0.01%
2022/08/17	1	41.55	2	41.25	41.60	-1	11,152	-0.01%
2022/08/16	1	40.70	4	40.85	40.70	-3	11,130	-0.03%
2022/08/15	4	41.35	0	0.00	40.80	4	11,143	0.04%
2022/08/12	0	0.00	2	40.55	41.20	-2	11,166	-0.02%
2022/08/10	1	39.35	0	0.00	38.90	1	11,184	0.01%
2022/08/05	1	39.70	0	0.00	39.85	1	11,343	0.01%
2022/08/04	1	38.50	0	0.00	39.10	1	11,348	0.01%
2022/08/02	1	39.60	0	0.00	39.20	1	11,308	0.01%
2022/08/01	0	0.00	25	40.92	40.70	-25	11,288	-0.22%
2022/07/29	0	0.00	1	41.15	41.15	-1	11,289	-0.01%
2022/07/27	1	40.20	0	0.00	40.85	1	11,250	0.01%
2022/07/26	0	0.00	2	41.63	41.10	-2	11,223	-0.02%
2022/07/25	1	42.40	1	41.85	41.80	0	11,202	0.00%
2022/07/22	1	43.65	0	0.00	42.40	1	11,193	0.01%
2022/07/21	7	43.44	0	0.00	43.45	7	11,161	0.06%
2022/07/20	0	0.00	2	44.20	44.40	-2	11,102	-0.02%
2022/07/19	1	44.00	4	43.85	43.80	-3	11,091	-0.03%
2022/07/18	4	43.13	0	0.00	43.25	4	11,075	0.04%
2022/07/15	2	41.90	0	0.00	41.85	2	11,042	0.02%
2022/07/14	0	0.00	1	41.45	41.65	-1	11,009	-0.01%
2022/07/13	1	41.45	1	41.20	40.80	0	11,000	0.00%
2022/07/12	2	39.60	0	0.00	40.45	2	10,947	0.02%
2022/07/11	0	0.00	1	40.40	40.55	-1	10,942	-0.01%
2022/07/08	1.2	41.21	6	40.67	40.85	-4.8	10,944	-0.04%
2022/07/07	7	39.42	0	0.00	40.05	7	10,860	0.06%
2022/07/06	2	39.53	0	0.00	39.05	2	10,826	0.02%
2022/07/05	3	40.20	1	39.75	40.20	2	10,868	0.02%
2022/07/04	3	39.73	0	0.00	38.85	3	10,705	0.03%
2022/07/01	2	41.70	0	0.00	39.90	2	10,667	0.02%
2022/06/30	11	43.78	6	42.77	42.70	5	10,524	0.05%
2022/06/29	8	46.44	1	46.30	46.15	7	10,373	0.07%
2022/06/28	21	47.23	11	47.08	47.10	10	10,326	0.10%
2022/06/27	10	48.80	13	48.75	48.65	-3	10,273	-0.03%
2022/06/24	3	49.45	43	49.27	48.80	-40	10,231	-0.39%
2022/06/23	20	46.79	8	47.25	48.50	12	9,794	0.12%
2022/06/22	18	47.46	16	47.29	46.75	2	9,687	0.02%
2022/06/21	8	47.71	5	47.60	48.60	3	9,599	0.03%
2022/06/20	10	46.77	7	46.66	45.80	3	9,709	0.03%
2022/06/17	19	46.21	10	45.80	46.80	9	9,488	0.09%
2022/06/16	10	48.68	46	48.20	47.15	-36	9,363	-0.38%
2022/06/15	7	48.04	16	47.92	47.35	-9	9,158	-0.10%
2022/06/14	17	47.07	7	48.19	48.40	10	9,169	0.11%
2022/06/13	41	48.80	53	48.78	48.10	-12	9,114	-0.13%
2022/06/10	34	49.91	14	50.71	50.60	20	9,056	0.22%
2022/06/09	39	50.49	17	50.66	50.50	22	8,894	0.25%
2022/06/08	10	48.92	5	49.23	48.70	5	8,469	0.06%
2022/06/07	28	49.31	20	49.12	48.80	8	8,479	0.09%
2022/06/06	17	50.61	36	50.20	50.00	-19	8,288	-0.23%
2022/06/02	40	51.29	46	51.10	50.60	-6	8,129	-0.07%
2022/06/01	40	50.17	27	50.08	50.00	13	7,600	0.17%
2022/05/31	48	47.94	35	50.11	50.30	13	6,714	0.19%
2022/05/30	11	44.99	10	45.47	45.80	1	5,834	0.02%
2022/05/27	2	43.70	0	0.00	43.65	2	5,739	0.03%
2022/05/24	4	43.95	11	43.48	42.45	-7	6,230	-0.11%
2022/05/20	8	43.99	2	43.90	44.05	6	6,548	0.09%
2022/05/18	1	43.71	1	43.50	43.50	0	6,682	0.00%
2022/05/13	0	0.00	1	41.95	41.95	-1	6,828	-0.01%
2022/05/04	1	42.60	0	0.00	42.45	1	7,867	0.01%
2022/04/26	7	42.84	8	42.60	42.25	-1	8,838	-0.01%
2022/04/25	0	0.00	0	42.00	42.10	0	9,042	0.00%
2022/04/22	1	44.15	0	0.00	43.55	1	9,409	0.01%
2022/04/21	1	45.60	0	0.00	45.45	1	9,586	0.01%
2022/04/14	0	46.70	0.1	46.80	47.00	0	11,347	0.00%
2022/04/13	1.1	46.56	0	0.00	47.05	1.1	11,752	0.01%
2022/04/12	1	45.70	0	0.00	45.75	1	12,277	0.01%
2022/04/11	0	0.00	0.6	45.80	45.75	-0.6	13,037	0.00%
2022/04/07	1	50.40	0	0.00	48.15	1	14,407	0.01%
2022/04/01	0.1	50.50	0	0.00	50.40	0.1	16,793	0.00%
2022/03/31	0	0.00	1	51.70	51.30	-1	19,660	-0.01%
2022/03/30	0	0.00	3	53.03	52.00	-3	20,665	-0.01%
2022/03/29	7	52.50	6	52.93	53.00	1	21,925	0.00%
2022/03/25	0	0.00	12.1	51.51	52.40	-12.1	22,363	-0.05%
2022/03/24	3.1	50.96	4	51.47	51.10	-0.9	22,424	0.00%
2022/03/23	16.5	52.73	9.2	52.63	52.40	7.3	22,703	0.03%
2022/03/22	1.1	50.71	0	0.00	51.10	1.1	22,945	0.00%
2022/03/21	0	0.00	3	51.80	51.10	-3	24,027	-0.01%
2022/03/18	3	49.95	31	49.88	51.60	-28	25,459	-0.11%
2022/03/17	6	50.22	1.3	49.65	50.50	4.7	26,729	0.02%
2022/03/16	3	49.25	9	48.78	48.35	-6	26,812	-0.02%
2022/03/15	1	48.60	0	0.00	47.80	1	27,012	0.00%
2022/03/14	3	50.60	6	50.05	50.00	-3	27,261	-0.01%
2022/03/11	0	49.60	5	49.73	49.60	-5	27,802	-0.02%
2022/03/10	5.1	50.57	1.4	50.61	50.50	3.7	28,360	0.01%
2022/03/09	4.1	49.52	3	49.50	49.60	1.1	28,893	0.00%
2022/03/08	2	49.70	5	50.11	49.10	-3	30,203	-0.01%
2022/03/07	9	50.24	12	50.03	50.40	-3	30,733	-0.01%
2022/03/04	12	52.94	2	52.65	52.40	10	31,520	0.03%
2022/03/03	2	53.30	0	0.00	53.80	2	32,830	0.01%
2022/03/01	0	0.00	5	53.50	53.40	-5	35,137	-0.01%
2022/02/25	2	52.70	0	0.00	52.30	2	37,255	0.01%
2022/02/24	11	54.78	7	54.26	52.60	4	40,766	0.01%
2022/02/23	1	56.70	1.5	56.07	56.60	-0.5	42,878	0.00%
2022/02/22	15.6	54.35	15	54.00	54.80	0.6	43,918	0.00%
2022/02/21	0	0.00	13	56.42	56.40	-13	45,811	-0.03%
2022/02/18	6	56.97	11	55.92	57.20	-5	46,154	-0.01%
2022/02/17	1	57.80	2	57.95	57.50	-1	46,513	0.00%
2022/02/16	0	0.00	4	58.85	58.00	-4	47,318	-0.01%
2022/02/15	2	58.40	1	57.90	57.30	1	47,641	0.00%
2022/02/14	2.1	58.18	8	57.71	57.20	-5.9	47,884	-0.01%
2022/02/11	5	60.42	5	59.56	60.50	0	48,076	0.00%
2022/02/10	8.2	60.04	1	61.70	59.80	7.2	48,477	0.01%
2022/02/09	2	60.05	1	61.00	60.80	1	48,567	0.00%
2022/02/08	2	59.25	1	59.70	59.70	1	48,745	0.00%
2022/02/07	3	57.17	29	58.80	60.00	-26	49,269	-0.05%
2022/01/26	8	59.04	8	58.73	58.40	0	49,721	0.00%
2022/01/24	9	59.53	28	60.78	61.00	-19	51,498	-0.04%
2022/01/21	44.4	60.49	3	60.30	59.80	41.4	52,429	0.08%
2022/01/20	6	61.93	2	61.75	62.00	4	53,055	0.01%
2022/01/19	1	61.00	3	60.70	61.00	-2	53,683	0.00%
2022/01/18	8	61.84	4	61.68	61.60	4	54,666	0.01%
2022/01/17	19	62.87	11	63.16	63.20	8	55,207	0.01%
2022/01/14	16	61.45	5	61.60	61.40	11	55,154	0.02%
2022/01/13	1	62.69	4	62.70	61.60	-3	55,372	-0.01%
2022/01/12	14.1	63.01	1	63.00	62.80	13.1	55,322	0.02%
2022/01/11	4	62.70	44	62.40	63.40	-40	55,071	-0.07%
2022/01/10	5	65.90	9	64.88	66.50	-4	54,632	-0.01%
2022/01/07	21	66.04	6	65.90	65.50	15	54,392	0.03%
2022/01/06	5	68.54	4	69.08	69.00	1	53,960	0.00%
2022/01/05	21	68.26	12	68.83	68.50	9	53,581	0.02%
2022/01/04	37	71.76	22	71.94	70.30	15	53,064	0.03%
2022/01/03	8	70.98	1	71.60	70.50	7	52,246	0.01%
2021/12/30	28	72.35	25.4	71.35	71.10	2.6	51,688	0.01%
2021/12/29	51	76.88	19.2	77.24	74.60	31.8	50,773	0.06%
2021/12/28	46	78.40	87	78.29	78.80	-41	49,592	-0.08%
2021/12/27	91	76.96	141	77.57	79.40	-50	48,366	-0.10%	大賣/
2021/12/24	18	70.82	32	72.20	73.20	-14	45,544	-0.03%
2021/12/23	42.2	66.22	33	66.47	66.60	9.2	44,612	0.02%
2021/12/22	29	60.89	42	61.82	60.60	-13	43,443	-0.03%
2021/12/21	23	60.36	36	60.84	60.70	-13	43,194	-0.03%
2021/12/20	6	60.05	1	61.00	59.50	5	43,139	0.01%
2021/12/17	25	59.91	9	61.22	59.90	16	43,014	0.04%
2021/12/16	19	60.61	14	61.62	60.80	5	42,667	0.01%
2021/12/15	30	60.21	73	59.71	60.20	-43	42,222	-0.10%
2021/12/14	164	61.29	41.2	62.02	58.80	122.8	41,165	0.30%	大買/鉅額交易
2021/12/13	60	62.02	55	62.19	65.10	5	39,739	0.01%
2021/12/10	1	57.70	12.7	58.09	59.20	-11.7	38,546	-0.03%
2021/12/09	10	58.50	5	58.22	58.40	5	38,445	0.01%
2021/12/08	1	57.70	1	58.20	57.80	0	38,359	0.00%
2021/12/07	31	58.40	38	58.09	57.30	-7	38,225	-0.02%
2021/12/06	19	60.44	21	60.28	60.10	-2	38,178	-0.01%
2021/12/03	18.3	59.31	43	60.07	58.80	-24.7	38,406	-0.06%
2021/12/02	56.4	59.60	31	60.18	58.90	25.4	38,061	0.07%
2021/12/01	25.1	59.18	40	59.46	59.30	-14.9	37,228	-0.04%
2021/11/30	31	59.08	42.1	59.69	58.40	-11.1	36,781	-0.03%
2021/11/29	73.1	57.89	63	57.80	58.10	10.1	36,132	0.03%
2021/11/26	106	57.08	98	56.42	56.20	8	35,381	0.02%	大買/
2021/11/25	42	61.30	37.5	60.95	59.80	4.5	34,391	0.01%
2021/11/24	60	59.63	51	59.98	59.90	9	33,367	0.03%
2021/11/23	70.4	60.84	104	62.81	58.00	-33.6	31,285	-0.11%	大賣/
2021/11/22	108	59.02	116	58.47	60.20	-8	27,831	-0.03%	大買/大賣/
2021/11/19	26	52.46	27.2	53.82	55.90	-1.1	25,730	0.00%
2021/11/18	59.2	51.42	55	51.33	50.90	4.2	24,571	0.02%
2021/11/17	0	0.00	20	48.74	48.95	-20	22,569	-0.09%
2021/11/16	27	43.79	23	44.09	44.50	4	22,202	0.02%
2021/11/15	31	44.75	5	44.15	45.00	26	21,760	0.12%
2021/11/12	68	43.98	2	43.80	42.50	66	20,994	0.31%
2021/11/11	11	42.68	9	43.09	41.90	2	20,704	0.01%
2021/11/10	2	42.25	6	42.43	42.30	-4	20,562	-0.02%
2021/11/09	12	43.62	3	43.77	43.05	9	20,345	0.04%
2021/11/08	16	43.24	18	43.04	43.30	-2	19,935	-0.01%
2021/11/05	13	43.26	15	43.41	44.25	-2	19,840	-0.01%
2021/11/04	8	44.54	17	45.13	44.05	-9	19,551	-0.05%
2021/11/03	33	44.59	10	45.27	44.05	23	19,115	0.12%
2021/11/02	46	47.46	56	46.94	46.00	-10	18,691	-0.05%
2021/11/01	8	46.42	14	46.29	47.15	-6	17,461	-0.03%
2021/10/29	68	43.73	53	43.46	42.90	15	17,005	0.09%
2021/10/28	15	42.19	17	42.28	43.30	-2	16,930	-0.01%
2021/10/27	12	40.57	6	40.63	41.50	6	16,440	0.04%
2021/10/26	26	39.34	18	40.06	39.35	8	15,907	0.05%
2021/10/25	6	35.38	33.4	36.33	37.20	-27.3	15,100	-0.18%
2021/10/22	23	34.49	13	34.71	35.00	10	14,817	0.07%
2021/10/21	10	33.80	18.8	34.18	34.35	-8.8	15,629	-0.06%
2021/10/19	1	32.15	0	0.00	32.10	1	17,313	0.01%
2021/10/18	7	31.46	3	31.60	31.60	4	17,486	0.02%
2021/10/15	19	31.18	19	31.70	31.70	0	17,672	0.00%
2021/10/12	2	30.53	0	0.00	30.50	2	18,708	0.01%
2021/10/08	0.2	31.64	0	0.00	31.40	0.2	18,897	0.00%
2021/10/07	0	0.00	1	31.80	31.75	-1	19,261	-0.01%
2021/10/04	0	0.00	1	31.00	30.60	-1	21,183	0.00%
2021/10/01	2	31.35	2	31.05	31.00	0	21,362	0.00%
2021/09/30	2	32.30	0	0.00	32.45	2	21,454	0.01%
2021/09/29	0	0.00	8	32.70	32.70	-8	21,726	-0.04%
2021/09/28	3	34.43	0	0.00	34.40	3	22,125	0.01%
2021/09/27	1.2	34.90	1	34.70	35.15	0.2	22,318	0.00%
2021/09/23	1	33.55	0	0.00	33.65	1	22,170	0.00%
2021/09/17	0	0.00	1	34.05	34.15	-1	22,064	0.00%
2021/09/15	0	0.00	4	34.61	34.60	-4	22,044	-0.02%
2021/09/14	0.2	34.50	0	0.00	34.25	0.2	22,006	0.00%
2021/09/13	6	35.68	19	35.39	35.00	-13	21,963	-0.06%
2021/09/10	2.2	35.04	0	0.00	35.05	2.2	21,796	0.01%
2021/09/09	10	35.03	7	35.09	35.10	3	21,640	0.01%
2021/09/08	17	35.81	4	35.58	35.80	13	21,064	0.06%
2021/09/07	3	34.63	5	34.21	34.50	-2	20,233	-0.01%
2021/09/06	6	35.55	13.6	35.76	35.70	-7.6	19,932	-0.04%
2021/09/03	3.1	34.93	1	34.60	34.60	2.1	19,723	0.01%
2021/09/02	2	34.53	4	34.23	35.05	-2	19,553	-0.01%
2021/09/01	20	35.14	14	35.15	35.05	6	19,291	0.03%
2021/08/31	11.1	34.23	7	34.54	34.90	4.1	18,676	0.02%
2021/08/30	17	34.82	4	34.41	34.95	13	18,520	0.07%
2021/08/27	4	33.86	3	33.92	34.20	1	18,296	0.01%
2021/08/26	4	33.27	4	34.05	33.95	0	18,220	0.00%
2021/08/25	4	33.63	0	0.00	33.30	4	18,089	0.02%
2021/08/24	3	32.00	0	0.00	32.10	3	17,832	0.02%
2021/08/23	2	32.00	3	32.00	32.00	-1	17,822	-0.01%
2021/08/20	1	30.65	2	30.88	30.80	-1	18,063	-0.01%
2021/08/18	3	30.85	3	30.20	31.45	0	17,955	0.00%
2021/08/17	20	31.39	17	30.64	30.20	3	17,881	0.02%
2021/08/16	6	31.51	6.5	31.38	31.50	-0.5	17,755	0.00%
2021/08/13	0	0.00	10	31.45	30.90	-10	17,571	-0.06%
2021/08/12	20	32.52	10	32.18	32.25	10	17,435	0.06%
2021/08/11	2.1	32.30	4	31.50	31.50	-1.9	17,353	-0.01%
2021/08/10	0	0.00	2	33.10	32.70	-2	17,194	-0.01%
2021/08/09	3.4	33.41	6	33.18	32.90	-2.6	17,162	-0.01%
2021/08/06	1	34.20	10	34.17	34.20	-9	16,985	-0.05%
2021/08/05	0	0.00	5	35.23	35.35	-5	16,826	-0.03%
2021/08/04	9.3	35.08	5	35.11	35.20	4.3	16,783	0.03%
2021/08/03	16	34.94	23	35.04	35.25	-7	16,579	-0.04%
2021/08/02	5	32.96	16	33.38	33.95	-11	15,619	-0.07%
2021/07/30	15	32.79	16	32.13	31.90	-1	15,409	-0.01%
2021/07/29	4	33.14	5	33.88	33.20	-1	15,081	-0.01%
2021/07/28	13	33.50	21	32.65	33.10	-8	14,744	-0.05%
2021/07/27	20	35.64	3.1	35.19	34.50	16.9	14,372	0.12%
2021/07/26	27	36.07	22	36.07	36.85	5	13,250	0.04%
2021/07/23	13.1	33.82	79.5	33.68	33.50	-66.4	12,168	-0.55%
2021/07/22	5	32.65	7	32.41	32.25	-2	11,089	-0.02%
2021/07/21	0	0.00	5	32.10	31.80	-5	10,951	-0.05%
2021/07/20	54	31.58	57.4	31.59	31.60	-3.4	10,773	-0.03%
2021/07/19	66	33.17	55	32.97	32.85	11	10,488	0.10%
2021/07/16	18	32.19	32	32.57	33.50	-14	10,219	-0.14%
2021/07/15	15	31.41	15	31.81	32.20	0	9,787	0.00%
2021/07/14	3	30.87	73	31.14	31.85	-70	9,616	-0.73%
2021/07/13	37	31.06	20	30.55	30.60	17	9,333	0.18%
2021/07/12	159	31.54	75.4	31.40	32.70	83.6	8,683	0.96%	大買/
2021/07/09	1	29.15	18	29.38	29.75	-17	7,700	-0.22%
2021/07/08	19.3	29.27	16	29.31	29.15	3.3	7,673	0.04%
2021/07/07	1	28.40	6	28.44	28.65	-5	7,633	-0.07%
2021/07/06	111.2	29.71	67	28.52	28.70	44.2	7,628	0.58%	大買/
2021/07/05	6	27.52	7	28.09	29.60	-1	8,143	-0.01%
2021/07/02	3	27.40	0	0.00	27.10	3	8,141	0.04%
2021/07/01	2	26.80	4	26.63	26.85	-2	8,055	-0.02%
2021/06/29	0	0.00	1	25.90	25.55	-1	8,133	-0.01%
2021/06/25	0	0.00	1	25.50	25.30	-1	8,628	-0.01%
2021/06/24	1	25.20	0	0.00	25.15	1	8,691	0.01%
2021/06/23	0.5	26.10	5	26.00	26.45	-4.5	8,696	-0.05%
2021/06/22	1	25.75	0	0.00	25.75	1	9,034	0.01%
2021/06/18	6	25.65	0	0.00	25.55	6	9,212	0.07%
2021/06/17	0	0.00	27	25.66	25.75	-27	9,437	-0.29%
2021/06/11	35	25.43	261	25.07	25.25	-226	10,181	-2.22%	大賣/鉅額交易
2021/06/10	0	0.00	2	27.25	27.60	-2	9,897	-0.02%
2021/06/04	0	0.00	2	26.90	26.90	-2	10,082	-0.02%
2021/06/03	22	27.15	0	0.00	26.80	22	10,107	0.22%
2021/06/02	0	0.00	1	27.15	27.20	-1	10,094	-0.01%
2021/06/01	0	0.00	8	26.94	26.95	-8	10,036	-0.08%
2021/05/31	2	26.93	1	27.00	26.90	1	10,033	0.01%
2021/05/28	17	27.07	7	26.68	27.15	10	10,001	0.10%
2021/05/21	1	24.50	0	0.00	24.60	1	10,132	0.01%
2021/05/19	0	0.00	1	24.20	24.45	-1	10,338	-0.01%
2021/05/17	1	22.50	0	0.00	22.40	1	10,595	0.01%
2021/05/14	0	0.00	2	24.55	24.00	-2	10,546	-0.02%
2021/05/13	0	0.00	2	23.50	24.20	-2	10,585	-0.02%
2021/05/12	2	24.30	0	0.00	24.70	2	10,569	0.02%
2021/05/10	1	27.35	0	0.00	27.90	1	10,513	0.01%
2021/05/05	2	25.70	0	0.00	25.50	2	10,442	0.02%
2021/05/03	8	27.16	12	27.42	26.90	-4	10,491	-0.04%
2021/04/29	10	28.70	0	0.00	28.15	10	10,423	0.10%
2021/04/28	0	0.00	6	28.23	28.60	-6	10,438	-0.06%
2021/04/27	7	28.21	21	28.51	28.20	-14	10,458	-0.13%
2021/04/26	2	28.40	0	0.00	28.65	2	10,405	0.02%
2021/04/22	13	28.02	5	28.34	27.60	8	10,447	0.08%
2021/04/21	0	0.00	2	28.60	28.30	-2	10,542	-0.02%
2021/04/19	1	28.65	0	0.00	28.50	1	10,572	0.01%
2021/04/14	2	28.30	0	0.00	27.90	2	10,749	0.02%
2021/04/13	15	29.85	22	29.15	28.70	-7	10,927	-0.06%
2021/04/12	5	29.92	8	29.71	29.75	-3	11,308	-0.03%
2021/04/09	27	30.37	26	30.12	29.60	1	11,947	0.01%
2021/04/08	18	28.63	6	30.78	30.90	12	12,027	0.10%
2021/04/07	10	27.65	12	28.14	28.10	-2	11,542	-0.02%
2021/04/06	2	27.30	1	27.20	27.35	1	11,432	0.01%
2021/04/01	0	0.00	4	27.03	27.05	-4	11,418	-0.04%
2021/03/31	7	26.82	3	27.25	26.70	4	11,300	0.04%
2021/03/30	5	27.96	5	28.05	27.95	0	11,016	0.00%
2021/03/29	1	27.50	0	0.00	27.30	1	10,850	0.01%
2021/03/26	0	0.00	1	27.35	27.25	-1	10,830	-0.01%
2021/03/25	4	27.75	2	27.80	27.20	2	10,817	0.02%
2021/03/24	1	27.25	20	27.30	27.45	-19	10,479	-0.18%
2021/03/23	13	26.77	0	0.00	26.85	13	10,356	0.13%
2021/03/22	25	27.22	5	27.10	26.75	20	10,288	0.19%
2021/03/19	10	26.65	15	27.12	27.20	-5	10,123	-0.05%
2021/03/18	2	26.68	360	26.58	26.50	-358	9,739	-3.68%	大賣/鉅額交易
2021/03/17	2	25.70	2	25.85	26.10	0	9,588	0.00%
2021/03/16	2	25.80	0	0.00	25.70	2	9,729	0.02%
2021/03/15	1	25.90	7	25.80	25.90	-6	9,881	-0.06%
2021/03/12	4	25.48	5	25.91	25.50	-1	9,969	-0.01%
2021/03/10	2	24.55	3	24.55	24.60	-1	9,989	-0.01%
2021/03/09	0	0.00	2	24.05	24.55	-2	10,186	-0.02%
2021/03/08	1	24.65	0	0.00	24.35	1	10,719	0.01%
2021/03/05	1	24.45	0	0.00	24.65	1	11,068	0.01%
2021/03/03	10	24.90	0	0.00	24.95	10	11,482	0.09%
2021/03/02	2	24.55	0	0.00	24.60	2	11,645	0.02%
2021/02/26	1	25.20	0	0.00	25.30	1	11,756	0.01%
2021/02/25	1	25.20	10	25.70	25.25	-9	11,837	-0.08%
2021/02/24	14	25.86	0	0.00	25.40	14	11,988	0.12%
2021/02/22	10	25.82	161	26.06	26.15	-151	12,074	-1.25%	大賣/鉅額交易
2021/02/19	0	0.00	5	25.90	25.70	-5	12,055	-0.04%
2021/02/18	5	26.10	0	0.00	26.25	5	12,131	0.04%
2021/02/17	3	25.95	3	26.10	26.05	0	12,121	0.00%
2021/02/04	30	25.80	0	0.00	25.95	30	12,680	0.24%
2021/02/01	12	24.81	0	0.00	24.85	12	14,406	0.08%
2021/01/28	1	24.45	0	0.00	25.15	1	14,904	0.01%
2021/01/27	10	24.95	0	0.00	24.85	10	15,139	0.07%
2021/01/25	63	24.58	6	24.83	24.85	57	15,185	0.38%
2021/01/22	20	23.85	0	0.00	23.95	20	15,139	0.13%
2021/01/21	3	23.50	3	23.85	23.35	0	15,182	0.00%
2021/01/20	0	0.00	2	23.33	23.05	-2	15,175	-0.01%
2021/01/15	50	24.21	0	0.00	24.05	50	15,123	0.33%
2021/01/14	80	24.54	0	0.00	24.80	80	15,096	0.53%
2021/01/13	10	24.65	1	24.65	24.70	9	15,049	0.06%
2021/01/12	15	25.10	0	0.00	24.75	15	15,234	0.10%
2021/01/11	56	24.82	0	0.00	25.20	56	15,393	0.36%
2021/01/07	0.2	24.30	0	0.00	24.30	0.2	15,576	0.00%
2021/01/06	13	25.25	26	25.23	24.45	-13	15,510	-0.08%
2021/01/05	139	26.08	167	26.06	25.75	-28	15,273	-0.18%	大買/大賣/
2021/01/04	56	28.25	8	28.26	27.80	48	14,962	0.32%
2020/12/31	51	27.38	27	27.67	27.50	24	14,568	0.16%
2020/12/25	60	25.43	0	0.00	25.40	60	14,543	0.41%
2020/12/23	60	24.80	6.5	25.31	25.45	53.5	14,752	0.36%
2020/12/22	0	0.00	12	25.01	24.65	-12	15,000	-0.08%
2020/12/17	6	25.88	1	25.95	25.75	5	15,653	0.03%
2020/12/16	0	0.00	2	25.85	25.70	-2	15,755	-0.01%
2020/12/15	0	0.00	25	25.95	25.30	-25	15,938	-0.16%
2020/12/14	5	25.55	2	25.68	25.45	3	16,493	0.02%
2020/12/11	1	25.25	0	0.00	25.35	1	17,086	0.01%
2020/12/10	43	26.36	3	27.03	26.20	40	17,026	0.23%
2020/12/09	5	26.60	25	26.82	26.80	-20	16,917	-0.12%
2020/12/08	0	0.00	8	26.36	26.30	-8	16,901	-0.05%
2020/12/07	2	25.95	9	26.10	25.75	-7	17,114	-0.04%
2020/12/04	3	25.75	1	25.75	25.65	2	17,178	0.01%
2020/12/03	0	0.00	504	25.97	25.90	-504	17,163	-2.94%	大賣/鉅額交易
2020/12/02	28	26.44	369.4	26.19	25.90	-341.4	17,221	-1.98%	大賣/鉅額交易
2020/12/01	13.1	26.24	0	0.00	27.40	13.1	16,952	0.08%
2020/11/30	41	26.27	0	0.00	26.45	41	16,989	0.24%
2020/11/27	1	25.90	0	0.00	26.00	1	16,838	0.01%
2020/11/26	9	26.00	8	26.00	25.95	1	16,774	0.01%
2020/11/25	1	25.90	1	26.00	25.90	0	16,702	0.00%
2020/11/24	0	0.00	5	25.75	25.45	-5	16,736	-0.03%
2020/11/23	70	25.96	2	25.95	25.90	68	16,634	0.41%
2020/11/19	70	25.77	0	0.00	25.60	70	16,404	0.43%
2020/11/18	12	25.53	2	25.60	25.55	10	16,242	0.06%
2020/11/17	22	25.48	0	0.00	25.50	22	16,190	0.14%
2020/11/16	5	25.15	14.7	25.30	25.40	-9.7	16,241	-0.06%
2020/11/13	154	25.43	13	25.80	25.40	141	16,136	0.87%	大買/鉅額交易
2020/11/12	11	25.50	0	0.00	25.55	11	15,588	0.07%
2020/11/11	190	25.33	1.5	25.30	25.80	188.5	15,443	1.22%	大買/鉅額交易
2020/11/10	239	25.18	11	25.60	25.65	228	15,136	1.51%	大買/鉅額交易
2020/11/09	18	25.37	13	25.25	25.45	5	14,738	0.03%
2020/11/06	112	24.11	8	24.38	24.05	104	13,787	0.75%	大買/鉅額交易
2020/11/05	4	23.75	10	24.30	23.80	-6	13,374	-0.04%
2020/11/04	8	24.14	1	24.20	24.15	7	13,225	0.05%
2020/10/30	0	0.00	1	22.75	22.50	-1	12,787	-0.01%
2020/10/28	1	24.10	0	0.00	23.50	1	12,706	0.01%
2020/10/27	0	0.00	1	23.85	23.70	-1	12,616	-0.01%
2020/10/23	1	23.90	0	0.00	23.90	1	12,499	0.01%
2020/10/22	11	23.98	13	23.61	23.70	-2	12,426	-0.02%
2020/10/21	2	23.98	0	0.00	23.95	2	12,368	0.02%
2020/10/20	26	24.07	22	24.08	24.25	4	12,191	0.03%
2020/10/19	2	23.85	26	23.87	23.70	-24	11,909	-0.20%
2020/10/16	14	23.70	8	23.73	23.75	6	11,684	0.05%
2020/10/15	10	23.40	0	0.00	23.25	10	11,341	0.09%
2020/10/14	14	23.25	0	0.00	23.15	14	11,182	0.13%
2020/10/13	12	23.20	0	0.00	23.25	12	11,078	0.11%
2020/10/12	0	0.00	2	23.25	23.15	-2	10,932	-0.02%
2020/10/08	4	24.34	0	0.00	24.10	4	10,798	0.04%
2020/10/07	10	24.80	10	24.35	24.90	0	10,403	0.00%
2020/10/06	10	24.10	1	24.00	24.30	9	9,940	0.09%
2020/10/05	1	23.70	2	24.10	23.85	-1	9,677	-0.01%
2020/09/30	200	22.90	0	0.00	23.15	200	9,333	2.14%	大買/鉅額交易
2020/09/29	3	23.25	1	23.30	22.90	2	9,299	0.02%
2020/09/28	2	22.95	21	22.57	22.80	-19	9,225	-0.21%
2020/09/25	22	21.88	2	22.43	22.10	20	9,048	0.22%
2020/09/24	4	23.55	10	23.50	23.35	-6	8,732	-0.07%
2020/09/23	2	23.55	13.7	23.65	23.90	-11.7	8,482	-0.14%
2020/09/22	21	23.00	10	22.55	23.05	11	8,076	0.14%
2020/09/18	1	23.85	5	24.30	23.70	-4	7,652	-0.05%
2020/09/17	8	25.06	21	24.25	24.45	-13	7,420	-0.18%
2020/09/16	20	23.73	0	0.00	24.90	20	6,735	0.30%
2020/09/15	1	23.30	0	0.00	23.50	1	6,104	0.02%
2020/09/07	0	0.00	5	24.30	23.80	-5	5,279	-0.09%
2020/09/04	0	0.00	10	23.30	23.80	-10	5,070	-0.20%
2020/09/03	0	0.00	10	22.95	23.90	-10	4,904	-0.20%
2020/08/26	5	21.40	2	21.30	21.05	3	4,081	0.07%
2020/08/21	0	0.00	2	20.35	20.70	-2	3,915	-0.05%
2020/08/20	10	20.41	26	20.63	20.00	-16	3,870	-0.41%
2020/08/13	0	0.00	40	20.60	20.45	-40	3,770	-1.06%
2020/08/05	15	20.37	0	0.00	20.30	15	3,367	0.45%
2020/08/04	30	20.28	0	0.00	20.45	30	3,359	0.89%
2020/07/21	0	0.00	3	19.75	19.80	-3	3,277	-0.09%
2020/07/20	3	19.50	15	19.42	19.50	-12	3,290	-0.36%
2020/07/17	2.3	19.91	2	20.15	19.65	0.3	3,288	0.01%
2020/07/15	15	20.06	6	20.38	20.00	9	3,286	0.27%
2020/07/14	6	20.02	6	20.25	20.05	0	3,130	0.00%
2020/07/13	6	20.48	2	21.00	20.30	4	3,099	0.13%
2020/07/10	5	20.54	6	20.59	20.70	-1	3,026	-0.03%
2020/06/30	0	0.00	5	20.50	20.50	-5	2,937	-0.17%
2020/06/24	0	0.00	4	20.35	20.15	-4	2,910	-0.14%
2020/06/23	0	0.00	2	20.15	20.10	-2	2,902	-0.07%
2020/06/18	0	0.00	1	20.35	20.25	-1	2,864	-0.03%
2020/06/17	5	19.58	2	19.60	20.00	3	2,800	0.11%
2020/06/15	1	21.15	0	0.00	20.95	1	2,704	0.04%
2020/06/09	0	0.00	2	21.05	21.00	-2	2,574	-0.08%
2020/06/05	0	0.00	4	22.20	22.10	-4	2,517	-0.16%
2020/06/04	0	0.00	2	21.70	21.85	-2	2,489	-0.08%
2020/06/01	1	21.25	0	0.00	21.35	1	2,400	0.04%
2020/05/29	2	21.43	1	21.25	21.15	1	2,385	0.04%
2020/05/28	0	0.00	3	21.05	21.35	-3	2,354	-0.13%
2020/05/27	1	21.20	3	21.10	21.05	-2	2,351	-0.09%
2020/05/26	7	21.49	2	21.50	21.40	5	2,379	0.21%
2020/05/25	8	21.35	10	21.35	22.10	-2	2,320	-0.09%
2020/05/22	5	21.20	5	21.42	21.00	0	2,187	0.00%
2020/05/21	0	0.00	2	21.30	21.15	-2	2,142	-0.09%
2020/05/20	0	0.00	2	21.00	21.00	-2	2,122	-0.09%
2020/05/15	9	21.25	0	0.00	20.60	9	2,104	0.43%
2020/04/13	0	0.00	1	19.55	19.70	-1	2,334	-0.04%
2020/04/09	0	0.00	6	19.10	19.35	-6	2,378	-0.25%
2020/04/07	1	19.05	0	0.00	19.15	1	2,377	0.04%
2020/04/06	0	0.00	1	18.50	18.75	-1	2,383	-0.04%
2020/03/31	0	0.00	1	17.70	17.85	-1	2,461	-0.04%
2020/03/27	4	17.70	0	0.00	17.70	4	2,498	0.16%
2020/03/26	1	17.60	1	17.75	17.95	0	2,495	0.00%
2020/03/25	3	17.57	3	17.42	17.25	0	2,519	0.00%
2020/03/24	1	16.30	2	16.50	16.65	-1	2,570	-0.04%
2020/03/23	1	15.75	0	0.00	15.80	1	2,618	0.04%
2020/03/16	0	16.85	3	16.80	16.85	-3	2,923	-0.10%
2020/03/13	3	17.12	1	17.55	17.55	2	2,944	0.07%
2020/03/12	0	0.00	1	19.35	19.00	-1	2,900	-0.03%
2020/03/11	13	21.03	0	0.00	21.00	13	2,910	0.45%
2020/03/09	20	22.18	0	0.00	21.30	20	2,924	0.68%
2020/03/05	0	22.80	0	0.00	22.90	0	2,981	0.00%
2020/03/02	0	22.15	0	0.00	22.20	0	3,025	0.00%
2020/02/27	0	0.00	6	23.40	22.55	-6	3,040	-0.20%
2020/02/21	0	23.70	0	0.00	23.70	0	3,029	0.00%
2020/02/20	0	0.00	1	23.70	23.80	-1	3,058	-0.03%
2020/02/14	10	23.35	0	0.00	23.70	10	3,168	0.32%
2020/02/13	1	23.30	0	0.00	23.30	1	3,157	0.03%
2020/02/12	5	23.05	0	0.00	23.05	5	3,138	0.16%
2020/02/06	3	22.95	0	0.00	22.90	3	3,109	0.10%
2020/02/04	0.1	22.45	0	0.00	22.45	0.1	3,069	0.00%
2020/02/03	6	21.10	0	0.00	21.45	6	3,090	0.19%
2020/01/31	2	22.15	0	0.00	22.30	2	3,243	0.06%
2020/01/30	1	22.65	6	22.75	22.65	-5	3,218	-0.16%
2020/01/16	0	0.00	1	25.00	25.05	-1	3,256	-0.03%
2020/01/14	3	24.80	0	0.00	24.90	3	3,399	0.09%
2020/01/07	0	0.00	1	24.50	24.70	-1	3,409	-0.03%
2020/01/06	3.1	24.95	2	25.15	24.95	1.1	3,376	0.03%
2020/01/03	0.2	25.35	0	0.00	25.35	0.2	3,384	0.01%
2020/01/02	2	25.60	2	25.70	25.95	0	3,372	0.00%
2019/12/30	0	0.00	2	25.75	25.70	-2	3,381	-0.06%
2019/12/26	6	26.60	1	26.30	26.40	5	3,348	0.15%
2019/12/20	0	0.00	0.4	26.60	26.70	-0.4	3,396	-0.01%
2019/12/17	2	26.90	0	0.00	27.15	2	3,500	0.06%
2019/12/16	0.5	27.20	1	26.60	27.65	-0.5	3,427	-0.02%
2019/12/13	0	0.00	1	26.30	26.20	-1	3,315	-0.03%
2019/12/12	0	0.00	5	26.62	26.45	-5	3,450	-0.14%
2019/12/11	0	0.00	3	26.20	26.25	-3	3,535	-0.08%
2019/12/09	1.1	26.41	1	26.05	26.20	0.1	4,135	0.00%
2019/12/06	0	0.00	1.9	26.20	26.30	-1.9	4,241	-0.04%
2019/12/05	0	0.00	3.4	25.71	25.90	-3.4	4,252	-0.08%
2019/11/28	0	0.00	2	25.73	25.65	-2	4,393	-0.05%
2019/11/22	0.2	24.85	0	0.00	24.90	0.2	4,501	0.00%
2019/11/21	0	0.00	10	24.75	24.90	-10	4,496	-0.22%
2019/11/19	11	25.31	0	0.00	25.35	11	4,502	0.24%
2019/11/14	0	0.00	1	25.30	25.10	-1	4,488	-0.02%
2019/11/13	0.2	24.15	0	0.00	24.15	0.2	4,439	0.00%
2019/11/08	1	24.45	0	0.00	24.55	1	4,500	0.02%
2019/11/06	0.1	25.30	2	25.58	25.30	-1.9	4,643	-0.04%
2019/11/04	0.1	25.70	0	0.00	25.75	0.1	4,676	0.00%
2019/11/01	1	25.65	0	0.00	25.75	1	4,824	0.02%
2019/10/30	8.6	26.36	1	26.60	26.10	7.6	5,079	0.15%
2019/10/23	2	25.58	0	0.00	25.65	2	5,063	0.04%
2019/10/22	1	24.85	0	0.00	24.85	1	4,964	0.02%
2019/10/17	0	0.00	2	25.00	24.85	-2	5,167	-0.04%
2019/10/15	0	0.00	0.5	25.05	25.20	-0.5	5,367	-0.01%
2019/10/14	1	24.50	0	0.00	24.45	1	5,389	0.02%
2019/10/09	1	24.70	0	0.00	24.30	1	5,502	0.02%
2019/10/08	1	24.85	0	0.00	24.60	1	5,728	0.02%
2019/10/04	1	25.45	0	0.00	25.20	1	5,842	0.02%
2019/10/02	1	25.15	0	0.00	25.25	1	5,864	0.02%
2019/10/01	1	25.70	1	25.35	25.40	0	5,859	0.00%
2019/09/27	0.3	25.10	0	0.00	25.10	0.3	5,829	0.01%
2019/09/25	1	25.40	0	0.00	25.45	1	5,849	0.02%
2019/09/24	0	0.00	8	26.40	26.30	-8	5,855	-0.14%
2019/09/23	2.2	26.52	1	26.10	26.60	1.2	5,813	0.02%
2019/09/06	1	23.75	10	23.30	23.20	-9	5,552	-0.16%
2019/09/05	6	23.59	2	23.50	23.50	4	5,488	0.07%
2019/09/04	1	24.10	1	24.40	24.20	0	5,345	0.00%
2019/09/03	4	24.78	6	24.65	24.40	-2	5,211	-0.04%
2019/09/02	3	24.07	3	23.93	23.95	0	4,909	0.00%
2019/08/29	10	23.75	10	23.80	23.70	0	4,420	0.00%
2019/08/14	0	0.00	40	21.84	21.75	-40	3,960	-1.01%
2019/07/26	0	0.00	12	23.50	23.45	-12	3,948	-0.30%
2019/07/24	0	0.00	41	24.24	24.25	-41	3,865	-1.06%
2019/07/22	0	0.00	2	23.15	22.90	-2	3,960	-0.05%
2019/07/17	10	23.65	11	23.50	23.40	-1	4,688	-0.02%
2019/07/16	1	23.80	0	0.00	23.70	1	4,783	0.02%
2019/07/15	0	0.00	5	23.09	23.15	-5	4,791	-0.10%
2019/07/12	6	23.57	4	23.76	23.45	2	4,794	0.04%
2019/07/09	0	0.00	31	23.14	22.85	-31	4,746	-0.65%
2019/07/08	32	23.49	0	0.00	23.35	32	4,700	0.68%
2019/07/05	0	0.00	1	22.90	23.00	-1	4,630	-0.02%
2019/07/03	33	22.99	0	0.00	22.90	33	4,666	0.71%
2019/06/20	0	0.00	1	20.90	21.50	-1	5,111	-0.02%
2019/06/18	1	20.35	0	0.00	20.35	1	5,542	0.02%
2019/06/17	0	0.00	1	20.90	20.80	-1	5,879	-0.02%
2019/05/21	0	0.00	1	20.75	20.75	-1	10,665	-0.01%
2019/05/17	0	0.00	3	21.15	20.80	-3	10,943	-0.03%
2019/05/15	0	0.00	1	21.45	21.45	-1	11,036	-0.01%
2019/05/14	0	0.00	1	20.80	21.05	-1	11,076	-0.01%
2019/05/10	3	21.50	1	21.95	21.50	2	11,146	0.02%
2019/05/09	0	0.00	4	21.70	21.70	-4	11,106	-0.04%
2019/05/07	3	22.77	1	22.45	22.90	2	11,004	0.02%
2019/04/30	5	23.05	0	0.00	23.25	5	10,844	0.05%
2019/04/29	2	23.10	6	22.75	22.65	-4	10,834	-0.04%
2019/04/26	4	23.80	4	23.45	23.45	0	10,683	0.00%
2019/04/25	10	25.20	10	25.30	25.30	0	10,454	0.00%
2019/04/24	1	26.30	10	26.50	25.85	-9	10,328	-0.09%
2019/04/17	0	0.00	1	23.75	23.60	-1	9,701	-0.01%
2019/04/16	1	23.75	0	0.00	23.85	1	9,671	0.01%
2019/04/15	3	23.30	0	0.00	23.35	3	9,544	0.03%
2019/04/11	2	23.45	0	0.00	23.35	2	9,531	0.02%
2019/04/10	1	23.95	0	0.00	23.95	1	9,526	0.01%
2019/04/09	0	0.00	1	23.45	23.30	-1	9,579	-0.01%
2019/04/08	20	23.78	0	0.00	23.70	20	9,531	0.21%
2019/04/03	11	24.37	1	24.45	24.35	10	9,454	0.11%
2019/04/02	1	23.90	1	24.05	24.10	0	9,268	0.00%
2019/03/29	20	23.75	0	0.00	23.75	20	9,083	0.22%
2019/03/25	0	0.00	10	22.45	23.70	-10	8,942	-0.11%
2019/03/22	30	23.65	0	0.00	23.10	30	8,807	0.34%
2019/03/21	1	23.80	0	0.00	24.00	1	8,612	0.01%
2019/03/20	0	0.00	10	24.90	24.55	-10	8,364	-0.12%
2019/03/19	0	0.00	10	24.00	24.70	-10	8,141	-0.12%
2019/03/18	15	23.97	30	24.85	24.75	-15	7,746	-0.19%
2019/03/15	3	22.57	45.4	22.92	23.25	-42.4	6,665	-0.64%
2019/03/14	0	0.00	1	21.20	21.15	-1	5,864	-0.02%
2019/03/11	16	20.27	0	0.00	20.25	16	5,692	0.28%
2019/03/07	3	22.18	5	21.92	21.20	-2	5,612	-0.04%
2019/03/06	1	21.70	35	21.57	21.65	-34	4,922	-0.69%
2019/03/05	10	20.75	0	0.00	20.75	10	4,628	0.22%
2019/03/04	3	20.20	0	0.00	20.15	3	4,617	0.06%
2019/02/22	2	20.70	0	0.00	20.70	2	4,533	0.04%
2019/02/15	0	0.00	3	19.25	19.10	-3	4,130	-0.07%
2019/02/14	0	0.00	20	19.25	19.30	-20	4,159	-0.48%
2019/02/11	0	0.00	2	18.70	18.75	-2	4,007	-0.05%
2019/01/30	0	0.00	1	18.25	18.30	-1	3,969	-0.03%
2019/01/25	20	18.48	2	18.40	18.35	18	4,066	0.44%
2019/01/22	2	18.50	0	0.00	18.20	2	4,305	0.05%
2019/01/21	0	0.00	110	18.40	18.70	-110	4,434	-2.48%	大賣/鉅額交易
2019/01/18	109	18.10	0	0.00	18.15	109	4,621	2.36%	大買/鉅額交易
2019/01/17	5	18.00	3	18.15	18.00	2	4,714	0.04%
2019/01/14	1	18.20	0	0.00	18.05	1	4,824	0.02%
2019/01/11	0	0.00	251	18.40	18.30	-251	4,949	-5.07%	大賣/鉅額交易
2019/01/10	7	18.49	543	18.69	18.35	-536	4,959	-10.81%	大賣/鉅額交易
2019/01/09	0	0.00	684.1	18.71	18.85	-684.1	4,820	-14.19%	大賣/鉅額交易
2019/01/04	131	17.50	0	0.00	17.50	131	5,057	2.59%	大買/鉅額交易
2019/01/03	0	0.00	131	18.06	17.80	-131	5,137	-2.55%	大賣/鉅額交易
2018/12/26	0	0.00	22	17.79	17.70	-22	5,199	-0.42%
2018/12/20	1.1	17.76	0	0.00	17.70	1.1	5,493	0.02%
2018/12/19	9	18.48	1	18.40	18.25	8	5,627	0.14%
2018/12/18	4.1	17.75	0	0.00	18.10	4.1	5,672	0.07%
2018/12/14	480	18.25	0	0.00	18.15	480	5,789	8.29%	大買/鉅額交易
2018/12/13	0	0.00	1	18.60	18.45	-1	5,866	-0.02%
2018/12/12	49	18.22	474	18.94	18.95	-425	5,877	-7.23%	大賣/鉅額交易
2018/12/11	454	17.72	0	0.00	17.65	454	5,783	7.85%	大買/鉅額交易
2018/12/10	637	17.49	3	17.40	17.50	634	5,967	10.62%	大買/鉅額交易
2018/12/07	321	17.97	0	0.00	17.90	321	6,060	5.30%	大買/鉅額交易
2018/12/06	1	18.10	0	0.00	17.60	1	6,141	0.02%
2018/12/05	2	18.58	1	18.55	18.45	1	6,429	0.02%
2018/12/04	2	19.58	3	19.75	19.05	-1	6,520	-0.02%
2018/12/03	5	19.15	0	0.00	19.30	5	6,460	0.08%
2018/11/30	0	0.00	20	18.65	18.65	-20	6,410	-0.31%
2018/11/28	0	0.00	9	17.72	17.85	-9	6,290	-0.14%
2018/11/27	0	0.00	7	17.55	17.60	-7	6,276	-0.11%
2018/11/26	0	0.00	79	17.30	17.45	-79	6,243	-1.27%
2018/11/22	0	0.00	320	17.59	17.25	-320	6,360	-5.03%	大賣/鉅額交易
2018/11/21	0	0.00	10	17.14	17.30	-10	6,442	-0.16%
2018/11/19	68	17.01	0	0.00	17.30	68	6,494	1.05%
2018/11/16	113	16.98	0	0.00	16.95	113	6,486	1.74%	大買/鉅額交易
2018/11/13	54	16.36	1	16.70	16.70	53	6,541	0.81%
2018/11/12	109	16.64	0	0.00	16.75	109	6,591	1.65%	大買/鉅額交易
2018/11/09	0	0.00	2	16.80	16.90	-2	6,873	-0.03%
2018/11/08	2	17.20	2	16.85	16.65	0	6,995	0.00%
2018/11/07	5	16.40	10	16.55	16.75	-5	7,063	-0.07%
2018/10/31	0	0.00	14	15.65	15.70	-14	7,598	-0.18%
2018/10/29	1	15.05	1	15.10	15.35	0	7,595	0.00%
2018/10/26	8	15.60	43	15.58	15.60	-35	7,951	-0.44%
2018/10/25	3	14.60	5	14.60	14.40	-2	7,877	-0.03%
2018/10/23	2	16.10	20	16.05	15.90	-18	8,105	-0.22%
2018/10/19	6	16.44	2	16.60	16.35	4	8,881	0.05%
2018/10/18	2	16.20	0	0.00	16.35	2	8,793	0.02%
2018/10/16	0	0.00	3	16.80	16.55	-3	9,085	-0.03%
2018/10/15	16	16.37	5	16.80	16.35	11	9,239	0.12%
2018/10/12	0	0.00	1	16.45	16.90	-1	9,365	-0.01%
2018/10/11	4	17.10	0	0.00	17.10	4	9,529	0.04%
2018/10/09	37	19.23	1	19.00	19.00	36	9,615	0.37%
2018/10/05	12	20.81	0	0.00	20.85	12	10,078	0.12%
2018/10/02	0	0.00	3	22.25	22.35	-3	10,690	-0.03%
2018/09/27	0	0.00	4	22.70	22.65	-4	11,474	-0.03%
2018/09/26	3	22.80	0	0.00	22.40	3	11,747	0.03%
2018/09/21	0	0.00	33	21.30	21.35	-33	12,137	-0.27%
2018/09/20	33	21.10	0	0.00	21.00	33	12,721	0.26%
2018/09/19	2	21.95	3	21.70	21.70	-1	12,984	-0.01%
2018/09/18	0	0.00	50	21.21	21.25	-50	13,358	-0.37%
2018/09/17	0	0.00	30	21.10	21.30	-30	13,956	-0.21%
2018/09/14	10	21.11	35	21.19	21.05	-25	14,785	-0.17%
2018/09/13	0	0.00	5	20.50	20.55	-5	16,738	-0.03%
2018/09/12	29	20.73	4	20.60	20.40	25	17,880	0.14%
2018/09/11	4	21.03	1	20.95	21.25	3	18,847	0.02%
2018/09/10	46	21.62	38	20.67	20.85	8	19,986	0.04%
2018/09/07	2	22.00	0	0.00	21.90	2	20,432	0.01%
2018/09/06	0	0.00	36	23.15	22.95	-36	20,458	-0.18%
2018/09/05	66	22.88	35	23.08	22.95	31	20,773	0.15%
2018/09/04	10	22.60	0	0.00	22.60	10	20,969	0.05%
2018/09/03	2	22.60	0	0.00	22.25	2	21,380	0.01%
2018/08/31	1	22.80	1	22.90	22.90	0	21,938	0.00%
2018/08/30	1	22.90	2	22.93	22.85	-1	22,077	0.00%
2018/08/29	2	23.23	2	22.85	22.85	0	22,219	0.00%
2018/08/28	3	23.10	12	22.90	22.70	-9	22,516	-0.04%
2018/08/27	0.9	22.50	2	22.50	22.50	-1.1	22,837	0.00%
2018/08/23	0	0.00	1	22.10	22.05	-1	24,241	0.00%
2018/08/17	14	22.36	0	0.00	22.25	14	24,401	0.06%
2018/08/16	0	0.00	3	22.55	22.35	-3	24,380	-0.01%
2018/08/14	2	22.50	0	0.00	22.55	2	23,947	0.01%
2018/08/13	26	22.65	1	22.40	22.40	25	23,859	0.10%
2018/08/10	13	24.93	2	24.73	24.50	11	23,631	0.05%
2018/08/09	5	24.50	0	0.00	24.50	5	23,490	0.02%
2018/08/07	20	25.40	0	0.00	25.20	20	23,422	0.09%
2018/08/06	25	26.19	16	26.34	26.30	9	23,274	0.04%
2018/08/03	1	26.25	1	26.15	26.10	0	23,219	0.00%
2018/08/02	81	26.33	29	26.88	26.00	52	23,130	0.22%
2018/08/01	12	26.53	10	26.60	26.40	2	22,657	0.01%
2018/07/31	1	26.50	0	0.00	26.50	1	22,500	0.00%
2018/07/30	14	26.44	32	26.22	26.15	-18	22,424	-0.08%
2018/07/27	23	26.67	1	26.95	26.85	22	22,151	0.10%
2018/07/26	2	25.15	4	25.60	25.45	-2	21,477	-0.01%
2018/07/25	0	0.00	1	25.00	24.95	-1	21,285	0.00%
2018/07/23	10	24.85	3	25.65	24.60	7	21,176	0.03%
2018/07/20	16	25.72	0	0.00	25.85	16	20,869	0.08%
2018/07/19	30	27.00	0	0.00	27.10	30	20,670	0.15%
2018/07/18	32	26.50	0	0.00	26.50	32	20,395	0.16%
2018/07/17	1	27.40	0	0.00	26.65	1	20,214	0.00%
2018/07/16	4	27.44	0	0.00	27.50	4	20,095	0.02%
2018/07/13	6	27.66	13	27.50	27.40	-7	19,820	-0.04%
2018/07/12	6	27.23	2	27.18	26.85	4	19,498	0.02%
2018/07/11	28	27.29	12	27.43	27.00	16	19,339	0.08%
2018/07/10	12	26.69	13	26.95	27.00	-1	18,959	-0.01%
2018/07/09	40	26.97	11	26.96	27.20	29	18,764	0.15%
2018/07/06	12	26.60	9	26.27	26.30	3	18,472	0.02%
2018/07/05	0	0.00	1	27.00	25.90	-1	18,151	-0.01%
2018/07/04	8	28.10	8	28.11	27.60	0	17,948	0.00%
2018/07/03	6	28.73	6	28.79	27.70	0	17,621	0.00%
2018/07/02	1	29.45	1	28.95	28.45	0	17,320	0.00%
2018/06/29	16	29.68	6	30.08	29.40	10	17,004	0.06%
2018/06/28	4	28.90	8	28.88	28.75	-4	16,361	-0.02%
2018/06/27	4	30.35	7.6	30.42	29.80	-3.6	16,090	-0.02%
2018/06/26	3	29.73	1	30.00	29.80	2	15,756	0.01%
2018/06/25	1	31.85	7	31.51	30.85	-6	15,136	-0.04%
2018/06/22	54.4	34.49	67	34.32	33.25	-12.6	14,312	-0.09%
2018/06/21	7	32.88	38	33.00	33.40	-31	12,210	-0.25%
2018/06/20	11	32.05	7	32.28	30.40	4	11,036	0.04%
2018/06/19	48	32.48	24	32.53	32.35	24	9,988	0.24%
2018/06/15	3	29.30	6	29.55	30.45	-3	8,619	-0.03%
2018/06/14	0	0.00	0	27.65	27.70	0	8,117	0.00%
2018/06/13	3	28.50	2	28.80	28.30	1	8,003	0.01%
2018/06/12	10	27.90	0	0.00	27.75	10	7,649	0.13%
2018/06/11	1	29.25	0	0.00	28.85	1	7,406	0.01%
2018/06/08	11	27.84	21	28.47	28.55	-10	7,046	-0.14%
2018/06/07	5	27.01	2	26.95	27.00	3	6,556	0.05%
2018/06/05	3	27.00	2	27.23	27.30	1	6,305	0.02%
2018/06/04	3	27.55	2	27.68	26.65	1	6,121	0.02%
2018/06/01	12	27.33	2	27.10	26.85	10	5,703	0.18%
2018/05/31	88	23.89	253	24.51	25.60	-165	4,897	-3.37%	大賣/鉅額交易
2018/05/30	92	23.40	0	0.00	23.30	92	4,319	2.13%
2018/05/29	4	23.03	4	23.10	23.05	0	4,252	0.00%
2018/05/28	5	23.00	0	0.00	23.10	5	4,333	0.12%
2018/05/25	1	22.90	0	0.00	22.90	1	4,493	0.02%
2018/05/16	1	22.85	0	0.00	22.75	1	4,561	0.02%
2018/04/24	3	22.50	0	0.00	22.40	3	5,308	0.06%
2018/04/23	10	23.20	0	0.00	22.85	10	5,385	0.19%
2018/04/20	0	0.00	1	23.50	23.55	-1	5,516	-0.02%
2018/04/17	0	0.00	10	22.30	22.00	-10	5,675	-0.18%
2018/04/16	0	22.50	0	0.00	22.50	0	5,651	0.00%
2018/04/12	1	22.85	0	0.00	22.70	1	5,714	0.02%
2018/04/11	0	0.00	10	23.00	22.75	-10	5,807	-0.17%
2018/03/28	20	21.90	0	0.00	22.20	20	5,851	0.34%
2018/03/22	0	0.00	1	22.40	22.30	-1	5,800	-0.02%
2018/03/21	4	23.28	0	0.00	22.75	4	5,777	0.07%
2018/03/20	0	0.00	0	23.15	23.15	0	5,721	0.00%
2018/03/14	5	23.65	0	0.00	23.80	5	5,802	0.09%
2018/03/13	20	24.43	0	0.00	24.05	20	5,946	0.34%
2018/03/12	0	0.00	12	24.00	24.25	-12	6,021	-0.20%
2018/03/09	1	23.55	0	0.00	23.65	1	6,071	0.02%
2018/03/08	8	23.85	9	24.47	23.80	-1	6,163	-0.02%
2018/03/02	10	23.75	0	0.00	23.85	10	6,628	0.15%
2018/03/01	0	0.00	2	24.00	24.30	-2	6,814	-0.03%
2018/02/27	1	23.40	0	0.00	23.30	1	7,022	0.01%
2018/01/24	0	0.00	3	23.30	23.20	-3	9,370	-0.03%
2018/01/22	2	23.60	2	23.35	23.25	0	9,375	0.00%
2018/01/18	3	23.90	2	23.80	23.55	1	9,269	0.01%
2018/01/17	0	0.00	1	23.40	23.30	-1	9,004	-0.01%
2018/01/16	0	0.00	1	23.80	23.30	-1	8,980	-0.01%
2018/01/15	2	23.25	0	0.00	23.25	2	8,829	0.02%
2018/01/12	0	0.00	18	22.28	22.20	-18	8,657	-0.21%
2018/01/11	1	21.40	1	21.50	21.30	0	8,558	0.00%
2018/01/08	0	0.00	4	21.75	21.45	-4	8,685	-0.05%
2018/01/05	4	22.38	3	22.60	22.45	1	8,670	0.01%
2018/01/04	13	22.71	9	23.28	23.10	4	8,692	0.05%