台亞 (2340)-兆豐-台中券商分點個股進出

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
37.80
漲跌
▼0.15
漲幅
-0.40%
成交量
1,008張
產業
上市半導體類股▲1.95%
883人加入追蹤

立即追蹤
本地時間:13:30

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－兆豐-台中券商分點個股進出

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

兆豐-台中券商分點個股進出
兆豐-台中券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/26	8	37.96	0	0.00	37.80	8	1,719	0.47%
2024/04/23	10	37.70	0	0.00	37.60	10	1,748	0.57%
2024/04/22	1	37.00	1	37.25	37.10	0	1,765	0.00%
2024/04/19	1	38.00	0	0.00	37.40	1	1,756	0.06%
2024/04/17	40	38.95	0	0.00	39.20	40	1,725	2.32%
2024/04/16	2	38.68	0	0.00	38.35	2	1,708	0.12%
2024/04/15	0	0.00	16	40.28	39.80	-16	1,686	-0.95%
2024/04/12	113	41.87	1.1	41.33	41.40	111.9	1,656	6.76%	大買/鉅額交易
2024/04/11	20	40.15	0	0.00	40.15	20	1,556	1.29%
2024/04/10	1	40.50	1.1	40.77	40.80	-0.1	1,560	-0.01%
2024/04/08	1	39.30	0	0.00	39.30	1	1,560	0.06%
2024/04/02	2	39.75	1	39.80	39.80	1	1,571	0.06%
2024/04/01	10	40.25	0	0.00	40.30	10	1,575	0.63%
2024/03/29	1.1	39.26	0	0.00	39.25	1.1	1,559	0.07%
2024/03/28	2	39.40	1	39.30	39.30	1	1,558	0.06%
2024/03/27	20	39.30	0	0.00	39.25	20	1,557	1.28%
2024/03/26	8	39.93	0	0.00	39.40	8	1,555	0.51%
2024/03/25	1	40.55	0	0.00	40.75	1	1,544	0.06%
2024/03/22	2.1	40.09	0	0.00	40.10	2.1	1,558	0.14%
2024/03/21	41	39.75	0	0.00	39.80	41	1,581	2.59%
2024/03/19	10	39.40	1	39.40	39.10	9	1,607	0.56%
2024/03/18	10	39.70	1	38.75	39.70	9	1,625	0.55%
2024/03/15	3	39.27	1	39.10	39.00	2	1,621	0.12%
2024/03/14	2	39.55	2	39.65	39.65	0	1,587	0.00%
2024/03/13	3	40.57	0	0.00	40.05	3	1,577	0.19%
2024/03/11	1	41.25	0	0.00	41.00	1	1,562	0.06%
2024/03/08	18	41.24	0	0.00	41.60	18	1,574	1.14%
2024/03/07	2	40.95	0	0.00	41.00	2	1,568	0.13%
2024/03/05	4.2	43.58	0	0.00	43.50	4.2	1,578	0.27%
2024/03/04	26	41.19	20	41.20	40.80	6	1,466	0.41%
2024/03/01	4	41.28	0	0.00	41.10	4	1,459	0.27%
2024/02/29	1	41.10	0	0.00	42.00	1	1,466	0.07%
2024/02/23	1	42.90	0	0.00	42.50	1	1,572	0.06%
2024/02/22	5	43.26	0	0.00	43.10	5	1,584	0.32%
2024/02/20	16	43.92	0	0.00	43.75	16	1,580	1.01%
2024/02/15	0	0.00	3	42.70	43.10	-3	1,596	-0.19%
2024/02/05	5	43.05	0	0.00	42.60	5	1,595	0.31%
2024/02/02	1	43.05	1	43.15	43.05	0	1,628	0.00%
2024/02/01	1	43.30	0	0.00	43.10	1	1,645	0.06%
2024/01/25	0	0.00	1	44.60	44.30	-1	1,715	-0.06%
2024/01/19	0	0.00	2	44.35	44.45	-2	1,885	-0.11%
2024/01/17	5	44.13	3	44.13	44.00	2	1,943	0.10%
2024/01/16	1	44.75	1	44.80	44.75	0	1,946	0.00%
2024/01/11	0	0.00	1	45.40	45.45	-1	2,013	-0.05%
2024/01/10	2	44.90	0	0.00	44.95	2	2,103	0.10%
2024/01/09	0	0.00	3	44.70	44.80	-3	2,202	-0.14%
2024/01/08	0	0.00	5	45.60	45.25	-5	2,237	-0.22%
2023/12/27	0	0.00	1	46.95	46.95	-1	2,673	-0.04%
2023/12/19	1	46.00	0	0.00	46.20	1	2,838	0.04%
2023/12/06	0	0.00	1	48.25	48.20	-1	3,529	-0.03%
2023/12/05	0	0.00	0.2	48.48	48.40	-0.2	3,561	0.00%
2023/12/01	1	49.75	0	0.00	49.40	1	3,726	0.03%
2023/11/30	0	0.00	6	49.83	49.90	-6	3,894	-0.15%
2023/11/29	0	0.00	3.1	49.10	49.35	-3.1	3,954	-0.08%
2023/11/24	3	48.77	0	0.00	48.35	3	4,190	0.07%
2023/11/20	0	0.00	1	46.70	46.50	-1	4,316	-0.02%
2023/11/17	0	0.00	2	46.10	46.10	-2	4,337	-0.05%
2023/11/10	2	44.85	0	0.00	44.60	2	4,533	0.04%
2023/11/08	1	47.05	0	0.00	46.95	1	4,633	0.02%
2023/11/06	0	0.00	10	47.00	47.15	-10	4,801	-0.21%
2023/11/03	1	47.30	1	46.75	46.75	0	4,847	0.00%
2023/11/02	0	0.00	24	46.90	46.90	-24	4,919	-0.49%
2023/11/01	2	45.58	2	45.50	45.70	0	4,993	0.00%
2023/10/31	68	45.77	67	44.84	44.80	1	5,042	0.02%
2023/10/30	1	46.90	0	0.00	46.90	1	5,120	0.02%
2023/10/26	2	48.55	0	0.00	48.10	2	5,322	0.04%
2023/10/24	0	0.00	1	49.20	49.40	-1	5,755	-0.02%
2023/10/18	6	48.28	0	0.00	48.20	6	6,550	0.09%
2023/10/17	2	49.85	41	49.22	49.30	-39	6,596	-0.59%
2023/10/12	0	0.00	3	50.17	50.40	-3	8,013	-0.04%
2023/10/11	40	49.85	0	0.00	49.20	40	8,379	0.48%
2023/10/05	0	0.00	4	49.03	48.90	-4	8,766	-0.05%
2023/10/03	1	48.35	1	48.85	47.70	0	10,473	0.00%
2023/10/02	0	0.00	1	48.10	48.15	-1	11,155	-0.01%
2023/09/26	1	48.10	0	0.00	47.30	1	12,442	0.01%
2023/09/25	3	48.75	1	49.60	48.60	2	12,575	0.02%
2023/09/22	1	47.50	0	0.00	47.80	1	12,658	0.01%
2023/09/21	3	47.20	10	47.69	47.15	-7	12,811	-0.05%
2023/09/20	10	47.30	4	47.50	47.30	6	13,091	0.05%
2023/09/19	2	49.45	1	48.30	48.30	1	13,853	0.01%
2023/09/15	4	50.70	0	0.00	50.40	4	15,108	0.03%
2023/09/14	1.3	51.30	2	51.20	51.40	-0.8	15,231	0.00%
2023/09/12	0	0.00	20	49.96	50.00	-20	14,922	-0.13%
2023/09/11	3	49.12	6	49.79	48.90	-3	14,856	-0.02%
2023/09/08	3	49.18	1	49.45	49.10	2	14,827	0.01%
2023/09/07	2	49.88	0	0.00	49.45	2	14,814	0.01%
2023/09/06	5	50.92	2	51.65	50.50	3	14,803	0.02%
2023/09/05	3	51.13	2	49.05	51.00	1	14,632	0.01%
2023/09/04	4	48.04	0	0.00	48.10	4	14,442	0.03%
2023/08/31	1	48.55	0	0.00	49.05	1	14,215	0.01%
2023/08/30	1	49.55	50	49.65	49.20	-49	14,254	-0.34%
2023/08/29	50	49.26	21	48.60	49.60	29	14,161	0.20%
2023/08/28	1	46.85	0	0.00	46.80	1	13,961	0.01%
2023/08/25	21	48.24	0	0.00	48.05	21	13,914	0.15%
2023/08/24	11	48.43	10	49.00	48.25	1	13,895	0.01%
2023/08/23	0	0.00	34	48.08	48.40	-34	13,859	-0.25%
2023/08/21	23	48.42	20	48.90	48.45	3	13,785	0.02%
2023/08/18	0	0.00	35	48.30	48.10	-35	13,768	-0.25%
2023/08/17	0	0.00	16	49.13	49.35	-16	13,716	-0.12%
2023/08/16	16	48.70	0	0.00	48.65	16	13,666	0.12%
2023/08/10	0.1	49.80	0	0.00	49.10	0.1	13,362	0.00%
2023/08/08	0.1	51.20	0	0.00	51.20	0.1	13,188	0.00%
2023/08/07	3	50.27	3	50.97	50.60	0	13,114	0.00%
2023/08/04	0	50.80	7	50.93	51.30	-7	13,008	-0.05%
2023/08/02	5	52.08	2	52.75	52.00	3	12,926	0.02%
2023/07/31	55	53.42	58	54.32	53.90	-3	12,688	-0.02%
2023/07/28	14	52.57	13	53.00	53.20	1	12,507	0.01%
2023/07/27	67	53.63	11	53.50	53.00	56	12,373	0.45%
2023/07/26	3	54.87	32.2	55.19	54.70	-29.2	12,012	-0.24%
2023/07/25	2	54.85	25	54.94	54.20	-23	11,587	-0.20%
2023/07/24	6	53.82	4	53.75	53.50	2	11,384	0.02%
2023/07/21	5	52.80	2	53.30	53.10	3	11,262	0.03%
2023/07/19	4	54.45	57	53.21	53.20	-53	11,038	-0.48%
2023/07/18	127	54.99	152.9	54.32	53.30	-25.9	10,768	-0.24%	大買/大賣/
2023/07/17	6.9	55.81	12	57.13	57.30	-5.1	10,186	-0.05%
2023/07/14	45	53.77	10	53.49	53.70	35	9,505	0.37%
2023/07/13	4	51.40	6	52.25	51.00	-2	9,074	-0.02%
2023/07/12	17	50.81	15	50.66	50.60	2	8,779	0.02%
2023/07/11	147	53.64	19	52.60	51.50	128	8,502	1.51%	大買/鉅額交易
2023/07/10	4	49.58	37	52.08	52.10	-33	7,151	-0.46%
2023/07/07	32.1	48.72	11	48.07	47.45	21.1	6,714	0.31%
2023/07/06	20	47.21	43	49.58	50.00	-23	6,010	-0.38%
2023/07/04	2	44.83	1	44.80	45.40	1	4,913	0.02%
2023/07/03	0	0.00	1	44.45	44.45	-1	4,714	-0.02%
2023/06/30	1	43.60	0	0.00	44.25	1	4,562	0.02%
2023/06/29	1	43.20	0	0.00	43.35	1	4,455	0.02%
2023/06/28	6	45.24	4	44.56	43.65	2	4,366	0.05%
2023/06/27	30	48.23	25.5	46.89	44.80	4.6	4,307	0.11%
2023/06/26	13	46.92	27	47.47	48.70	-14	3,701	-0.38%
2023/06/21	2.5	42.74	1	44.30	44.30	1.5	2,798	0.05%
2023/06/20	2	39.60	0	0.00	40.30	2	2,432	0.08%
2023/06/19	0	0.00	0.2	38.95	38.80	-0.2	2,247	-0.01%
2023/06/16	2	37.20	0	0.00	37.45	2	2,185	0.09%
2023/06/15	0	0.00	1	37.80	37.85	-1	2,158	-0.05%
2023/06/14	1	38.30	0	0.00	38.30	1	2,150	0.05%
2023/06/12	2	38.40	0	0.00	38.25	2	2,097	0.10%
2023/06/07	1	37.80	0	0.00	37.70	1	2,073	0.05%
2023/06/06	0	0.00	58	38.03	38.25	-58	2,072	-2.80%
2023/06/01	0	0.00	4	36.58	36.65	-4	2,022	-0.20%
2023/05/23	2	35.90	0	0.00	36.25	2	2,336	0.09%
2023/05/22	28	35.62	0	0.00	35.95	28	2,408	1.16%
2023/05/17	4	35.53	0	0.00	35.45	4	2,423	0.17%
2023/05/16	3	34.95	0	0.00	35.60	3	2,424	0.12%
2023/05/15	5	34.30	0	0.00	34.35	5	2,411	0.21%
2023/05/09	1	34.60	0	0.00	34.55	1	2,445	0.04%
2023/04/27	0.1	35.00	0	0.00	34.75	0.1	2,652	0.00%
2023/04/21	0	0.00	1	36.50	36.15	-1	2,575	-0.04%
2023/04/19	4	38.05	0	0.00	37.75	4	2,530	0.16%
2023/04/17	1	38.00	1	38.15	38.15	0	2,508	0.00%
2023/04/11	0	0.00	1	38.90	39.00	-1	2,438	-0.04%
2023/04/10	2	38.85	0	0.00	38.75	2	2,438	0.08%
2023/04/07	0.1	39.25	0	0.00	39.40	0.1	2,418	0.00%
2023/04/06	0	0.00	22	38.47	39.55	-22	2,410	-0.91%
2023/03/31	2	38.90	0	0.00	38.80	2	2,381	0.08%
2023/03/29	3	38.50	1	38.50	38.60	2	2,351	0.09%
2023/03/28	42.1	39.76	23.2	39.76	39.70	19	2,267	0.84%
2023/03/27	5	39.80	43	40.29	41.50	-38	2,000	-1.90%
2023/03/22	3	37.50	0	0.00	37.60	3	1,713	0.18%
2023/03/15	0	0.00	1	37.10	37.00	-1	1,797	-0.06%
2023/03/14	1	37.10	0	0.00	37.00	1	1,868	0.05%
2023/03/13	0	37.45	0	0.00	37.30	0	1,963	0.00%
2023/03/06	0	0.00	4	37.58	37.55	-4	2,009	-0.20%
2023/03/02	5.1	38.75	5	38.26	38.45	0.1	2,013	0.01%
2023/03/01	4	37.94	0	0.00	37.90	4	2,128	0.19%
2023/02/20	12	39.07	0	0.00	39.00	12	2,431	0.49%
2023/02/15	1	37.05	0	0.00	36.65	1	2,639	0.04%
2023/02/10	1	36.35	0	0.00	36.30	1	2,691	0.04%
2023/02/03	0	0.00	1	38.00	37.95	-1	2,713	-0.04%
2023/01/17	1	35.30	0	0.00	35.30	1	2,624	0.04%
2023/01/13	2	34.60	158	34.43	34.30	-156	2,642	-5.90%	大賣/鉅額交易
2023/01/12	0	0.00	10	35.00	35.00	-10	2,701	-0.37%
2023/01/11	0	0.00	15	34.90	35.05	-15	2,709	-0.55%
2023/01/10	0.1	35.10	0	0.00	35.00	0.1	2,729	0.00%
2023/01/09	0.2	34.95	0	0.00	35.10	0.2	2,749	0.01%
2023/01/06	0	34.30	0	0.00	34.50	0	2,763	0.00%
2023/01/03	0.1	34.20	0	0.00	34.00	0.1	2,855	0.00%
2022/12/28	0	0.00	5	34.40	34.20	-5	2,889	-0.17%
2022/12/21	2	35.05	0	0.00	34.70	2	3,068	0.07%
2022/12/20	2	35.43	0.1	35.65	35.10	2	3,112	0.06%
2022/12/19	21	36.04	0	0.00	36.10	21	3,194	0.66%
2022/12/16	13.1	36.32	0	0.00	36.15	13.1	3,214	0.41%
2022/12/12	0	0.00	1	36.00	36.00	-1	3,228	-0.03%
2022/12/07	0	0.00	1	37.80	36.85	-1	3,243	-0.03%
2022/12/06	1	39.00	0	0.00	37.85	1	3,268	0.03%
2022/12/05	1	38.50	1	39.80	39.40	0	3,330	0.00%
2022/12/02	1	37.80	3	37.85	38.30	-2	3,271	-0.06%
2022/12/01	3	37.60	0	0.00	37.75	3	3,249	0.09%
2022/11/30	4	36.60	0	0.00	36.95	4	3,250	0.12%
2022/11/25	3.1	36.55	5	36.56	36.65	-1.9	3,316	-0.06%
2022/11/23	2	36.93	3	37.05	36.60	-1	3,246	-0.03%
2022/11/18	4	38.25	1	38.80	38.10	3	2,923	0.10%
2022/11/16	1	37.55	0.2	37.30	37.40	0.9	2,798	0.03%
2022/11/15	0	0.00	4	36.80	37.00	-4	2,721	-0.15%
2022/11/14	0	0.00	5.1	36.00	36.20	-5.1	2,624	-0.19%
2022/11/10	0.1	34.20	0	0.00	33.85	0.1	2,585	0.00%
2022/11/09	56	33.95	0	0.00	34.15	56	2,602	2.15%
2022/11/07	5	33.80	0	0.00	33.30	5	2,663	0.19%
2022/11/04	0	0.00	3	33.30	33.40	-3	2,673	-0.11%
2022/11/03	3	32.55	0	0.00	32.80	3	2,673	0.11%
2022/10/28	0	0.00	1	30.80	30.80	-1	2,827	-0.04%
2022/10/14	0	0.00	1	31.50	31.65	-1	3,210	-0.03%
2022/10/13	1	30.65	0	0.00	30.50	1	3,314	0.03%
2022/10/11	2	32.60	0	0.00	32.55	2	3,409	0.06%
2022/09/26	0	0.00	0.1	32.80	32.50	-0.1	4,227	0.00%
2022/09/21	1	36.30	1	36.50	36.65	0	4,602	0.00%
2022/09/20	0	0.00	1	36.75	36.75	-1	4,740	-0.02%
2022/09/16	0	0.00	2	37.00	37.05	-2	5,434	-0.04%
2022/09/12	0	0.00	2	39.20	38.40	-2	6,270	-0.03%
2022/09/06	1	36.10	0	0.00	36.20	1	6,747	0.01%
2022/09/05	2	36.50	0	0.00	37.15	2	6,876	0.03%
2022/09/02	1	38.30	3	38.17	38.50	-2	7,001	-0.03%
2022/08/29	0	0.00	2.1	38.60	38.60	-2.1	8,184	-0.03%
2022/08/24	10.1	39.48	1	40.10	39.40	9.1	10,137	0.09%
2022/08/23	4.1	39.61	2	39.78	39.75	2.1	11,077	0.02%
2022/08/22	21	40.11	3	40.15	40.10	18	11,237	0.16%
2022/08/19	11	41.62	11	41.80	41.60	0	11,193	0.00%
2022/08/18	1.1	40.94	0	0.00	41.35	1.1	11,158	0.01%
2022/08/17	5	41.02	0	0.00	41.60	5	11,152	0.04%
2022/08/16	4	41.16	10.1	41.15	40.70	-6.1	11,130	-0.05%
2022/08/15	10	40.85	1	40.90	40.80	9	11,143	0.08%
2022/08/12	0	0.00	4	40.78	41.20	-4	11,166	-0.04%
2022/08/11	1	39.85	0	0.00	39.70	1	11,140	0.01%
2022/08/09	2	39.83	0	0.00	39.65	2	11,203	0.02%
2022/08/08	6	38.93	6	39.66	40.05	0	11,223	0.00%
2022/08/05	0	0.00	2	39.85	39.85	-2	11,343	-0.02%
2022/08/04	1.1	38.47	0	0.00	39.10	1.1	11,348	0.01%
2022/08/03	1	38.85	0	0.00	38.75	1	11,312	0.01%
2022/08/02	0	0.00	1	39.65	39.20	-1	11,308	-0.01%
2022/07/29	0	0.00	1	41.00	41.15	-1	11,289	-0.01%
2022/07/27	0	0.00	5	40.72	40.85	-5	11,250	-0.04%
2022/07/26	2	41.08	5	41.05	41.10	-3	11,223	-0.03%
2022/07/25	23	41.97	20	42.20	41.80	3	11,202	0.03%
2022/07/22	8	43.27	121	42.66	42.40	-113	11,193	-1.01%	大賣/鉅額交易
2022/07/21	1	41.95	6	42.50	43.45	-5	11,161	-0.04%
2022/07/20	31	44.59	0	0.00	44.40	31	11,102	0.28%
2022/07/15	1	42.30	1	42.05	41.85	0	11,042	0.00%
2022/07/13	2	40.85	77	41.01	40.80	-75	11,000	-0.68%
2022/07/12	0	0.00	1	40.20	40.45	-1	10,947	-0.01%
2022/07/11	0	0.00	5	40.55	40.55	-5	10,942	-0.05%
2022/07/08	7	40.33	3	40.38	40.85	4	10,944	0.04%
2022/07/07	14.1	39.51	30	39.97	40.05	-15.9	10,860	-0.15%
2022/07/06	11.2	39.29	4	39.61	39.05	7.2	10,826	0.07%
2022/07/05	20	39.99	6	40.43	40.20	14	10,868	0.13%
2022/07/04	4.1	39.02	2	38.83	38.85	2.1	10,705	0.02%
2022/07/01	11	41.30	5	40.97	39.90	6	10,667	0.06%
2022/06/30	0	0.00	2	43.20	42.70	-2	10,524	-0.02%
2022/06/29	2	46.23	0	0.00	46.15	2	10,373	0.02%
2022/06/28	4	47.55	0	0.00	47.10	4	10,326	0.04%
2022/06/27	0.2	49.00	6	48.94	48.65	-5.9	10,273	-0.06%
2022/06/24	18.2	48.73	13	48.17	48.80	5.2	10,231	0.05%
2022/06/23	1	48.05	4	46.69	48.50	-3	9,794	-0.03%
2022/06/22	27	47.95	28	47.84	46.75	-1	9,687	-0.01%
2022/06/21	0	0.00	1	47.90	48.60	-1	9,599	-0.01%
2022/06/20	6	46.98	0	0.00	45.80	6	9,709	0.06%
2022/06/17	2	45.43	17	46.22	46.80	-15	9,488	-0.16%
2022/06/16	6	47.60	7	47.99	47.15	-1	9,363	-0.01%
2022/06/15	2	47.08	9	48.03	47.35	-7	9,158	-0.08%
2022/06/14	1	47.60	1	47.80	48.40	0	9,169	0.00%
2022/06/13	5	49.10	5	48.73	48.10	0	9,114	0.00%
2022/06/10	5	50.00	0	0.00	50.60	5	9,056	0.06%
2022/06/09	12	50.78	6	50.50	50.50	6	8,894	0.07%
2022/06/08	5	49.05	2	48.73	48.70	3	8,469	0.04%
2022/06/07	25	48.72	20	48.80	48.80	5	8,479	0.06%
2022/06/06	1	50.20	0	0.00	50.00	1	8,288	0.01%
2022/06/02	63	51.20	66	51.85	50.60	-3	8,129	-0.04%
2022/06/01	6	50.04	3	50.47	50.00	3	7,600	0.04%
2022/05/31	33	46.74	29	46.89	50.30	4	6,714	0.06%
2022/05/30	50	45.04	50	45.67	45.80	0	5,834	0.00%
2022/05/25	0	0.00	2	43.10	43.20	-2	5,965	-0.03%
2022/05/19	3	43.45	0	0.00	43.55	3	6,553	0.05%
2022/05/16	2	41.68	0	0.00	41.90	2	6,777	0.03%
2022/05/13	0	0.00	1	42.00	41.95	-1	6,828	-0.01%
2022/05/12	3	39.80	0	0.00	39.65	3	6,808	0.04%
2022/05/03	0	0.00	1	41.75	41.95	-1	8,044	-0.01%
2022/04/29	0	0.00	5	41.90	41.55	-5	8,241	-0.06%
2022/04/28	1	41.70	0	0.00	42.20	1	8,432	0.01%
2022/04/27	0.3	41.80	0	0.00	41.85	0.3	8,699	0.00%
2022/04/26	7	42.61	7	42.25	42.25	0	8,838	0.00%
2022/04/22	10	43.99	10	43.98	43.55	0	9,409	0.00%
2022/04/21	15	45.82	9	45.45	45.45	6	9,586	0.06%
2022/04/20	10	46.35	0	0.00	46.35	10	9,805	0.10%
2022/04/15	2	45.60	0	0.00	45.50	2	10,885	0.02%
2022/04/13	1	46.35	1	46.35	47.05	0	11,752	0.00%
2022/04/12	0	0.00	1	45.10	45.75	-1	12,277	-0.01%
2022/04/11	6	46.03	1	45.90	45.75	5	13,037	0.04%
2022/04/07	11	48.85	0	0.00	48.15	11	14,407	0.08%
2022/03/31	2	51.50	0	0.00	51.30	2	19,660	0.01%
2022/03/30	2	52.30	74	52.72	52.00	-72	20,665	-0.35%
2022/03/29	1	53.30	64	52.88	53.00	-63	21,925	-0.29%
2022/03/25	1	51.70	25	52.23	52.40	-24	22,363	-0.11%
2022/03/24	11	50.89	3	51.43	51.10	8	22,424	0.04%
2022/03/23	135	53.03	2	53.00	52.40	133	22,703	0.59%	大買/鉅額交易
2022/03/22	0	0.00	1	51.10	51.10	-1	22,945	0.00%
2022/03/21	0	0.00	2	51.00	51.10	-2	24,027	-0.01%
2022/03/18	2	49.83	2	50.90	51.60	0	25,459	0.00%
2022/03/17	0	0.00	2	50.25	50.50	-2	26,729	-0.01%
2022/03/16	5	48.04	30	48.80	48.35	-25	26,812	-0.09%
2022/03/15	3	48.55	0	0.00	47.80	3	27,012	0.01%
2022/03/14	4	50.10	0	0.00	50.00	4	27,261	0.01%
2022/03/11	2	49.30	0	0.00	49.60	2	27,802	0.01%
2022/03/10	32	50.02	4	50.55	50.50	28	28,360	0.10%
2022/03/09	6	49.81	3	49.67	49.60	3	28,893	0.01%
2022/03/08	1	48.90	34	49.18	49.10	-33	30,203	-0.11%
2022/03/07	2	50.00	11	50.58	50.40	-9	30,733	-0.03%
2022/03/03	4	53.43	1	54.00	53.80	3	32,830	0.01%
2022/03/02	0	0.00	1	53.80	53.70	-1	33,938	0.00%
2022/03/01	1	53.10	1	53.50	53.40	0	35,137	0.00%
2022/02/25	2	52.50	4	52.80	52.30	-2	37,255	-0.01%
2022/02/24	3	54.10	2	53.10	52.60	1	40,766	0.00%
2022/02/23	6	56.15	1	56.30	56.60	5	42,878	0.01%
2022/02/22	4	54.43	1	54.50	54.80	3	43,918	0.01%
2022/02/21	2	56.40	20	56.40	56.40	-18	45,811	-0.04%
2022/02/18	0	0.00	40	57.15	57.20	-40	46,154	-0.09%
2022/02/17	1	57.50	0	0.00	57.50	1	46,513	0.00%
2022/02/16	0	0.00	10	58.30	58.00	-10	47,318	-0.02%
2022/02/15	0	0.00	2	58.10	57.30	-2	47,641	0.00%
2022/02/11	0	0.00	2	60.45	60.50	-2	48,076	0.00%
2022/02/10	3	60.20	15	60.25	59.80	-12	48,477	-0.02%
2022/02/09	11	60.10	1	61.10	60.80	10	48,567	0.02%
2022/02/08	1	59.50	14	59.39	59.70	-13	48,745	-0.03%
2022/02/07	0	0.00	2	59.00	60.00	-2	49,269	0.00%
2022/01/26	4	58.63	11	58.64	58.40	-7	49,721	-0.01%
2022/01/25	4	58.98	17	58.81	58.70	-13	50,911	-0.03%
2022/01/24	2	60.60	14	59.15	61.00	-12	51,498	-0.02%
2022/01/21	3	60.73	8.4	60.36	59.80	-5.4	52,429	-0.01%
2022/01/20	14	61.67	50	61.95	62.00	-36	53,055	-0.07%
2022/01/19	0.4	61.30	1	60.70	61.00	-0.6	53,683	0.00%
2022/01/18	28	61.99	3	61.53	61.60	25	54,666	0.05%
2022/01/17	35	63.57	10	63.81	63.20	25	55,207	0.05%
2022/01/14	9	61.43	4	61.93	61.40	5	55,154	0.01%
2022/01/13	10	62.15	8	61.99	61.60	2	55,372	0.00%
2022/01/12	0	0.00	14	63.34	62.80	-14	55,322	-0.03%
2022/01/11	18	62.82	9	62.72	63.40	9	55,071	0.02%
2022/01/10	6	66.40	17	65.74	66.50	-11	54,632	-0.02%
2022/01/07	26.2	66.86	12	66.99	65.50	14.2	54,392	0.03%
2022/01/06	4.1	68.61	4	68.68	69.00	0.1	53,960	0.00%
2022/01/05	7.1	69.01	17	68.69	68.50	-9.9	53,581	-0.02%
2022/01/04	80	71.66	25	72.04	70.30	55	53,064	0.10%
2022/01/03	49	70.70	23	71.07	70.50	26	52,246	0.05%
2021/12/30	12	71.46	13	71.85	71.10	-1	51,688	0.00%
2021/12/29	98.1	78.00	78	78.66	74.60	20.1	50,773	0.04%
2021/12/28	20	78.36	37	78.15	78.80	-17	49,592	-0.03%
2021/12/27	74	76.82	55	77.30	79.40	19	48,366	0.04%
2021/12/24	6	70.63	10	72.38	73.20	-4	45,544	-0.01%
2021/12/23	8	65.95	150	66.53	66.60	-142	44,612	-0.32%	大賣/鉅額交易
2021/12/22	2	60.85	2	61.60	60.60	0	43,443	0.00%
2021/12/21	9	60.87	9	60.58	60.70	0	43,194	0.00%
2021/12/20	6	60.10	4	59.50	59.50	2	43,139	0.00%
2021/12/17	5	60.54	4	60.90	59.90	1	43,014	0.00%
2021/12/16	28	60.50	11	60.75	60.80	17	42,667	0.04%
2021/12/15	23	60.49	21	60.47	60.20	2	42,222	0.00%
2021/12/14	47	60.72	14	61.81	58.80	33	41,165	0.08%
2021/12/13	28	60.88	146	60.33	65.10	-118	39,739	-0.30%	大賣/鉅額交易
2021/12/10	3.3	58.91	3	59.03	59.20	0.3	38,546	0.00%
2021/12/09	13	57.99	32	59.00	58.40	-19	38,445	-0.05%
2021/12/08	17	58.19	27	57.67	57.80	-10	38,359	-0.03%
2021/12/07	157	58.52	27	57.90	57.30	130	38,225	0.34%	大買/鉅額交易
2021/12/06	20	60.51	377	60.04	60.10	-357	38,178	-0.94%	大賣/鉅額交易
2021/12/03	36	59.81	6	59.88	58.80	30	38,406	0.08%
2021/12/02	83	59.72	50	60.28	58.90	33	38,061	0.09%
2021/12/01	65	59.08	62	59.42	59.30	3	37,228	0.01%
2021/11/30	62	58.70	12	59.71	58.40	50	36,781	0.14%
2021/11/29	68	58.29	132	57.92	58.10	-64	36,132	-0.18%	大賣/
2021/11/26	56	56.52	18	57.47	56.20	38	35,381	0.11%
2021/11/25	42	60.93	42	61.52	59.80	0	34,391	0.00%
2021/11/24	1,340	59.47	1,086	59.58	59.90	254	33,367	0.76%	大買/大賣/鉅額交易
2021/11/23	661	59.48	598	59.21	58.00	63	31,285	0.20%	大買/大賣/
2021/11/22	58	58.58	11	59.22	60.20	47	27,831	0.17%
2021/11/19	22	52.60	36	53.66	55.90	-14	25,730	-0.05%
2021/11/18	57	51.98	39	51.74	50.90	18	24,571	0.07%
2021/11/17	1	46.85	3	47.78	48.95	-2	22,569	-0.01%
2021/11/16	10	43.69	13	43.75	44.50	-3	22,202	-0.01%
2021/11/15	11	45.04	1	44.50	45.00	10	21,760	0.05%
2021/11/12	3	43.67	1	43.65	42.50	2	20,994	0.01%
2021/11/11	4	42.49	9	42.12	41.90	-5	20,704	-0.02%
2021/11/10	3	42.10	14	42.02	42.30	-11	20,562	-0.05%
2021/11/09	5	45.26	8	44.23	43.05	-3	20,345	-0.01%
2021/11/08	3	43.97	2	43.20	43.30	1	19,935	0.01%
2021/11/05	1	43.00	0	0.00	44.25	1	19,840	0.01%
2021/11/04	31	44.54	1	43.85	44.05	30	19,551	0.15%
2021/11/03	3	45.03	13	44.47	44.05	-10	19,115	-0.05%
2021/11/02	36	48.69	36	46.24	46.00	0	18,691	0.00%
2021/11/01	6	46.47	6	46.53	47.15	0	17,461	0.00%
2021/10/29	9	43.96	12	43.08	42.90	-3	17,005	-0.02%
2021/10/28	23	41.81	7.7	41.99	43.30	15.3	16,930	0.09%
2021/10/27	15	40.27	78.1	39.81	41.50	-63.1	16,440	-0.38%
2021/10/26	5	38.35	68	39.95	39.35	-63	15,907	-0.40%
2021/10/25	11	35.75	22	36.31	37.20	-11	15,100	-0.07%
2021/10/22	50	34.71	0	0.00	35.00	50	14,817	0.34%
2021/10/21	20	34.13	1	34.05	34.35	19	15,629	0.12%
2021/10/20	1	33.30	1	32.95	33.15	0	16,319	0.00%
2021/10/18	1	32.20	0	0.00	31.60	1	17,486	0.01%
2021/10/15	6	31.10	1	31.20	31.70	5	17,672	0.03%
2021/10/08	4	31.44	3	31.30	31.40	1	18,897	0.01%
2021/10/07	0	0.00	1	31.70	31.75	-1	19,261	-0.01%
2021/10/06	0	0.00	1	31.35	30.85	-1	19,944	-0.01%
2021/10/01	2	31.23	6	31.50	31.00	-4	21,362	-0.02%
2021/09/29	1	32.80	0	0.00	32.70	1	21,726	0.00%
2021/09/28	2	34.35	0	0.00	34.40	2	22,125	0.01%
2021/09/27	1	35.10	0	0.00	35.15	1	22,318	0.00%
2021/09/24	3	33.68	3	33.82	33.60	0	22,235	0.00%
2021/09/23	2	33.93	1	33.55	33.65	1	22,170	0.00%
2021/09/22	0	0.00	1	33.30	33.80	-1	22,122	0.00%
2021/09/16	1	34.45	0	0.00	34.05	1	22,044	0.00%
2021/09/15	5	34.99	24	34.39	34.60	-19	22,044	-0.09%
2021/09/14	2	34.53	1	34.25	34.25	1	22,006	0.00%
2021/09/13	1	35.25	3	35.73	35.00	-2	21,963	-0.01%
2021/09/10	2	35.20	1	35.05	35.05	1	21,796	0.00%
2021/09/09	16	34.95	3	35.00	35.10	13	21,640	0.06%
2021/09/08	65	35.87	25	35.82	35.80	40	21,064	0.19%
2021/09/07	5	34.48	2	34.40	34.50	3	20,233	0.01%
2021/09/06	23	36.08	29	35.72	35.70	-6	19,932	-0.03%
2021/09/03	0	0.00	2	34.55	34.60	-2	19,723	-0.01%
2021/09/02	8	34.35	4	34.15	35.05	4	19,553	0.02%
2021/09/01	7	35.72	4	35.13	35.05	3	19,291	0.02%
2021/08/31	0	0.00	2	34.65	34.90	-2	18,676	-0.01%
2021/08/30	12	34.85	8	34.78	34.95	4	18,520	0.02%
2021/08/27	0	0.00	4	34.18	34.20	-4	18,296	-0.02%
2021/08/26	2	33.00	1	33.90	33.95	1	18,220	0.01%
2021/08/25	3	33.37	2	34.05	33.30	1	18,089	0.01%
2021/08/23	0	0.00	4	31.89	32.00	-4	17,822	-0.02%
2021/08/20	3	30.90	0	0.00	30.80	3	18,063	0.02%
2021/08/19	2	31.00	0	0.00	30.60	2	18,015	0.01%
2021/08/18	3	30.10	3	30.60	31.45	0	17,955	0.00%
2021/08/17	4	30.95	2	30.20	30.20	2	17,881	0.01%
2021/08/16	4	31.31	2	31.48	31.50	2	17,755	0.01%
2021/08/13	3	31.30	0	0.00	30.90	3	17,571	0.02%
2021/08/12	0	0.00	2	32.40	32.25	-2	17,435	-0.01%
2021/08/11	1	31.55	37	31.49	31.50	-36	17,353	-0.21%
2021/08/10	1	32.85	3	33.20	32.70	-2	17,194	-0.01%
2021/08/09	1	33.75	5	34.17	32.90	-4	17,162	-0.02%
2021/08/06	7	34.45	3	34.45	34.20	4	16,985	0.02%
2021/08/05	6	35.14	56	35.14	35.35	-50	16,826	-0.30%
2021/08/04	1	34.80	19	34.99	35.20	-18	16,783	-0.11%
2021/08/03	56	35.24	47	35.55	35.25	9	16,579	0.05%
2021/08/02	14	32.95	4	33.31	33.95	10	15,619	0.06%
2021/07/30	16	32.65	23	32.48	31.90	-7	15,409	-0.05%
2021/07/29	34	33.35	8	33.43	33.20	26	15,081	0.17%
2021/07/28	39	32.52	40	32.86	33.10	-1	14,744	-0.01%
2021/07/27	105	36.14	42	34.84	34.50	63	14,372	0.44%	大買/
2021/07/26	23	35.47	28	35.41	36.85	-5	13,250	-0.04%
2021/07/23	40	33.32	38	34.45	33.50	2	12,168	0.02%
2021/07/22	12	32.34	7	32.63	32.25	5	11,089	0.05%
2021/07/21	202	32.00	2	32.63	31.80	200	10,951	1.83%	大買/鉅額交易
2021/07/20	8	31.88	6	31.71	31.60	2	10,773	0.02%
2021/07/19	11	33.08	10	32.93	32.85	1	10,488	0.01%
2021/07/16	4	33.54	16.1	33.19	33.50	-12.1	10,219	-0.12%
2021/07/15	11	31.77	1	31.60	32.20	10	9,787	0.10%
2021/07/14	3	31.00	10	31.28	31.85	-7	9,616	-0.07%
2021/07/13	11	31.28	39	31.44	30.60	-28	9,333	-0.30%
2021/07/12	248	30.38	125	31.91	32.70	123	8,683	1.42%	大買/大賣/鉅額交易
2021/07/09	2	29.63	7	29.30	29.75	-5	7,700	-0.06%
2021/07/08	23	29.10	23	29.45	29.15	0	7,673	0.00%
2021/07/07	24	28.72	38	28.42	28.65	-14	7,633	-0.18%
2021/07/06	3	28.70	22	28.58	28.70	-19	7,628	-0.25%
2021/07/05	10	29.60	3	28.73	29.60	7	8,143	0.09%
2021/07/02	2	27.08	0	0.00	27.10	2	8,141	0.02%
2021/07/01	0	0.00	1	26.60	26.85	-1	8,055	-0.01%
2021/06/30	6	25.67	2	25.65	25.55	4	8,003	0.05%
2021/06/29	30	25.68	0	0.00	25.55	30	8,133	0.37%
2021/06/28	0	0.00	3	25.80	25.80	-3	8,426	-0.04%
2021/06/24	18	24.97	0	0.00	25.15	18	8,691	0.21%
2021/06/23	1	26.25	8	26.30	26.45	-7	8,696	-0.08%
2021/06/22	27	25.89	0	0.00	25.75	27	9,034	0.30%
2021/06/17	1	25.50	2	25.70	25.75	-1	9,437	-0.01%
2021/06/16	7	25.51	0	0.00	25.55	7	9,866	0.07%
2021/06/15	9	25.37	1	25.50	25.30	8	10,129	0.08%
2021/06/11	16	25.47	0	0.00	25.25	16	10,181	0.16%
2021/06/10	1	27.40	3	27.50	27.60	-2	9,897	-0.02%
2021/06/08	0	0.00	2	27.30	27.05	-2	9,974	-0.02%
2021/06/07	1	26.65	4	27.10	26.90	-3	10,093	-0.03%
2021/06/02	1	26.75	1	26.90	27.20	0	10,094	0.00%
2021/06/01	4	26.90	3	26.95	26.95	1	10,036	0.01%
2021/05/31	1	26.85	1	27.10	26.90	0	10,033	0.00%
2021/05/28	1	27.10	0	0.00	27.15	1	10,001	0.01%
2021/05/27	5	25.70	0	0.00	25.70	5	9,780	0.05%
2021/05/25	1	25.50	3	25.60	25.35	-2	9,895	-0.02%
2021/05/24	1	25.20	1	25.25	25.20	0	10,065	0.00%
2021/05/20	0	0.00	2.1	24.49	24.20	-2.1	10,250	-0.02%
2021/05/19	18	24.41	0	0.00	24.45	18	10,338	0.17%
2021/05/18	0	0.00	5	23.00	24.15	-5	10,530	-0.05%
2021/05/17	1	22.55	0	0.00	22.40	1	10,595	0.01%
2021/05/14	24	24.11	2	24.90	24.00	22	10,546	0.21%
2021/05/13	13	24.26	0	0.00	24.20	13	10,585	0.12%
2021/05/12	27	24.85	5	25.94	24.70	22	10,569	0.21%
2021/05/11	23	26.78	0	0.00	26.55	23	10,587	0.22%
2021/05/10	15	27.90	3	27.45	27.90	12	10,513	0.11%
2021/05/07	6	26.89	2	27.60	27.35	4	10,485	0.04%
2021/05/06	12	25.88	0	0.00	25.85	12	10,462	0.11%
2021/05/04	15	25.66	2.8	26.46	25.60	12.2	10,514	0.12%
2021/05/03	3	26.90	5	27.50	26.90	-2	10,491	-0.02%
2021/04/29	6	28.26	0	0.00	28.15	6	10,423	0.06%
2021/04/28	11	28.60	0	0.00	28.60	11	10,438	0.11%
2021/04/27	10	28.10	5	28.20	28.20	5	10,458	0.05%
2021/04/26	0	0.00	13	28.32	28.65	-13	10,405	-0.12%
2021/04/23	0	0.00	5	27.74	27.70	-5	10,388	-0.05%
2021/04/22	6	28.05	39	27.83	27.60	-33	10,447	-0.32%
2021/04/21	10	28.41	0	0.00	28.30	10	10,542	0.09%
2021/04/20	6	28.61	2	28.60	28.65	4	10,545	0.04%
2021/04/19	21	28.40	15	28.40	28.50	6	10,572	0.06%
2021/04/16	4	28.24	0	0.00	28.25	4	10,665	0.04%
2021/04/15	11	27.82	0	0.00	27.70	11	10,711	0.10%
2021/04/14	20	27.90	9.1	28.29	27.90	11	10,749	0.10%
2021/04/13	9	29.59	13	29.03	28.70	-4	10,927	-0.04%
2021/04/12	24	29.79	2	29.90	29.75	22	11,308	0.19%
2021/04/09	19	30.80	3	31.32	29.60	16	11,947	0.13%
2021/04/08	17	29.69	22	29.67	30.90	-5	12,027	-0.04%
2021/04/07	6	27.87	2	28.10	28.10	4	11,542	0.03%
2021/04/06	1	27.30	0	0.00	27.35	1	11,432	0.01%
2021/03/31	25	26.77	20	27.01	26.70	5	11,300	0.04%
2021/03/30	7	27.95	12	27.53	27.95	-5	11,016	-0.05%
2021/03/29	1	27.30	38	27.53	27.30	-37	10,850	-0.34%
2021/03/26	0	0.00	94	27.33	27.25	-94	10,830	-0.87%
2021/03/25	64	27.43	3	27.88	27.20	61	10,817	0.56%
2021/03/24	2	27.30	0	0.00	27.45	2	10,479	0.02%
2021/03/23	10	26.60	0	0.00	26.85	10	10,356	0.10%
2021/03/22	45	27.11	1	26.85	26.75	44	10,288	0.43%
2021/03/19	1	27.10	2	27.10	27.20	-1	10,123	-0.01%
2021/03/18	70	26.20	4	26.36	26.50	66	9,739	0.68%
2021/03/17	0	0.00	0.4	25.90	26.10	-0.4	9,588	0.00%
2021/03/16	2.4	26.28	2	25.70	25.70	0.4	9,729	0.00%
2021/03/15	22	25.95	0	0.00	25.90	22	9,881	0.22%
2021/03/12	15	25.45	0	0.00	25.50	15	9,969	0.15%
2021/03/09	0.6	24.55	0	0.00	24.55	0.6	10,186	0.01%
2021/03/08	0	0.00	1	24.35	24.35	-1	10,719	-0.01%
2021/03/05	0	0.00	1	24.65	24.65	-1	11,068	-0.01%
2021/03/04	0	0.00	2	25.10	24.95	-2	11,414	-0.02%
2021/03/03	2	24.85	0	0.00	24.95	2	11,482	0.02%
2021/02/25	0	0.00	2	25.20	25.25	-2	11,837	-0.02%
2021/02/24	1	26.55	0	0.00	25.40	1	11,988	0.01%
2021/02/23	2	26.35	0	0.00	26.35	2	11,981	0.02%
2021/02/22	7	26.07	5	25.83	26.15	2	12,074	0.02%
2021/02/19	0	0.00	12	25.88	25.70	-12	12,055	-0.10%
2021/02/18	0	0.00	6	26.33	26.25	-6	12,131	-0.05%
2021/02/17	1	25.90	3	25.98	26.05	-2	12,121	-0.02%
2021/02/05	1	25.65	2	25.73	25.60	-1	12,578	-0.01%
2021/02/04	0	0.00	1	25.80	25.95	-1	12,680	-0.01%
2021/02/03	0	0.00	1	25.50	25.45	-1	12,924	-0.01%
2021/02/02	0	0.00	24	25.56	25.45	-24	13,386	-0.18%
2021/02/01	0	0.00	8	25.00	24.85	-8	14,406	-0.06%
2021/01/29	4	24.90	2	25.60	25.15	2	14,806	0.01%
2021/01/28	0	0.00	11	24.87	25.15	-11	14,904	-0.07%
2021/01/26	4	24.83	10	24.90	24.80	-6	15,196	-0.04%
2021/01/25	1	25.05	0	0.00	24.85	1	15,185	0.01%
2021/01/21	0	0.00	7	23.33	23.35	-7	15,182	-0.05%
2021/01/20	5	23.00	5.5	23.39	23.05	-0.5	15,175	0.00%
2021/01/19	2	24.03	46	24.35	23.80	-44	15,085	-0.29%
2021/01/18	3	23.60	0	0.00	23.75	3	15,108	0.02%
2021/01/15	2	24.38	12	24.19	24.05	-10	15,123	-0.07%
2021/01/13	2	24.73	2	25.00	24.70	0	15,049	0.00%
2021/01/12	1	24.80	1	25.25	24.75	0	15,234	0.00%
2021/01/11	1	24.75	20	24.30	25.20	-19	15,393	-0.12%
2021/01/08	3	23.98	5	23.90	23.90	-2	15,538	-0.01%
2021/01/07	0	0.00	2	24.30	24.30	-2	15,576	-0.01%
2021/01/06	7	25.25	30	25.57	24.45	-23	15,510	-0.15%
2021/01/05	27	25.97	67	26.23	25.75	-40	15,273	-0.26%
2021/01/04	69	28.13	29	27.90	27.80	40	14,962	0.27%
2020/12/31	40	27.14	55	27.10	27.50	-15	14,568	-0.10%
2020/12/30	0.7	25.99	40	26.15	26.10	-39.4	14,136	-0.28%
2020/12/29	2	26.20	2	25.90	25.90	0	14,326	0.00%
2020/12/28	0	0.00	33	26.00	26.10	-33	14,586	-0.23%
2020/12/25	0	0.00	3	25.45	25.40	-3	14,543	-0.02%
2020/12/24	5	25.40	0	0.00	25.45	5	14,607	0.03%
2020/12/23	1	24.85	0	0.00	25.45	1	14,752	0.01%
2020/12/22	2	25.03	0	0.00	24.65	2	15,000	0.01%
2020/12/21	2	25.03	0	0.00	25.20	2	15,175	0.01%
2020/12/18	1	25.30	0	0.00	25.25	1	15,504	0.01%
2020/12/17	0	0.00	10	25.60	25.75	-10	15,653	-0.06%
2020/12/16	0	0.00	1	25.90	25.70	-1	15,755	-0.01%
2020/12/15	35	25.84	2	25.40	25.30	33	15,938	0.21%
2020/12/14	8	25.41	0	0.00	25.45	8	16,493	0.05%
2020/12/11	6	25.67	8	25.86	25.35	-2	17,086	-0.01%
2020/12/10	11	26.40	5	26.78	26.20	6	17,026	0.04%
2020/12/09	7	26.75	16	26.69	26.80	-9	16,917	-0.05%
2020/12/08	8.3	26.29	4	26.30	26.30	4.3	16,901	0.03%
2020/12/07	0	0.00	4	25.90	25.75	-4	17,114	-0.02%
2020/12/04	21	25.80	12	25.80	25.65	9	17,178	0.05%
2020/12/03	11	25.94	11	26.01	25.90	0	17,163	0.00%
2020/12/02	12	26.17	2	26.18	25.90	10	17,221	0.06%
2020/12/01	10	27.40	3	26.67	27.40	7	16,952	0.04%
2020/11/30	11	26.53	19	26.14	26.45	-8	16,989	-0.05%
2020/11/27	5	26.00	0	0.00	26.00	5	16,838	0.03%
2020/11/26	10	25.95	4	26.03	25.95	6	16,774	0.04%
2020/11/25	1	25.80	5	26.05	25.90	-4	16,702	-0.02%
2020/11/24	6	25.84	0	0.00	25.45	6	16,736	0.04%
2020/11/23	0	0.00	12	25.99	25.90	-12	16,634	-0.07%
2020/11/20	10	25.90	0	0.00	25.90	10	16,545	0.06%
2020/11/19	20	25.60	4	25.65	25.60	16	16,404	0.10%
2020/11/18	48	25.51	2	25.60	25.55	46	16,242	0.28%
2020/11/17	25	25.56	15	25.65	25.50	10	16,190	0.06%
2020/11/16	23	25.30	19	25.43	25.40	4	16,241	0.02%
2020/11/13	30	25.75	28	25.58	25.40	2	16,136	0.01%
2020/11/12	2	25.50	4	25.40	25.55	-2	15,588	-0.01%
2020/11/11	20	25.40	14	25.67	25.80	6	15,443	0.04%
2020/11/10	34	25.43	3	25.57	25.65	31	15,136	0.20%
2020/11/09	17	25.18	15	25.14	25.45	2	14,738	0.01%
2020/11/06	2	24.33	3	24.32	24.05	-1	13,787	-0.01%
2020/11/05	16	23.88	0	0.00	23.80	16	13,374	0.12%
2020/11/04	22	24.20	4	23.90	24.15	18	13,225	0.14%
2020/11/03	5	22.95	0	0.00	23.00	5	12,940	0.04%
2020/11/02	4	22.55	0	0.00	22.60	4	12,862	0.03%
2020/10/30	3	22.82	0	0.00	22.50	3	12,787	0.02%
2020/10/28	2	23.50	1	23.55	23.50	1	12,706	0.01%
2020/10/26	2.4	23.83	0	0.00	23.80	2.4	12,579	0.02%
2020/10/21	4	24.25	1	24.00	23.95	3	12,368	0.02%
2020/10/20	11	24.17	2	24.20	24.25	9	12,191	0.07%
2020/10/19	1	23.85	2	23.90	23.70	-1	11,909	-0.01%
2020/10/16	11	23.61	9	23.52	23.75	2	11,684	0.02%
2020/10/15	1	22.70	0	0.00	23.25	1	11,341	0.01%
2020/10/14	0	0.00	1	23.45	23.15	-1	11,182	-0.01%
2020/10/13	14	23.16	2	23.35	23.25	12	11,078	0.11%
2020/10/12	3	23.27	0	0.00	23.15	3	10,932	0.03%
2020/10/08	9	24.31	1	24.15	24.10	8	10,798	0.07%
2020/10/07	0	0.00	2	24.40	24.90	-2	10,403	-0.02%
2020/10/06	1	24.20	1	23.95	24.30	0	9,940	0.00%
2020/10/05	4	23.83	0	0.00	23.85	4	9,677	0.04%
2020/09/28	3	22.60	3	22.65	22.80	0	9,225	0.00%
2020/09/25	3	22.50	4	21.54	22.10	-1	9,048	-0.01%
2020/09/23	0	0.00	4	23.50	23.90	-4	8,482	-0.05%
2020/09/22	2	22.90	11	22.28	23.05	-9	8,076	-0.11%
2020/09/21	5	23.00	0	0.00	22.95	5	7,808	0.06%
2020/09/17	20	24.79	20	24.72	24.45	0	7,420	0.00%
2020/09/16	38	24.27	7	24.11	24.90	31	6,735	0.46%
2020/09/15	2	23.20	0	0.00	23.50	2	6,104	0.03%
2020/09/14	0	0.00	100	22.88	23.00	-100	6,058	-1.65%
2020/09/11	202	23.94	300	23.57	23.25	-98	6,000	-1.63%	大買/大賣/
2020/09/10	204	24.98	0	0.00	23.90	204	5,929	3.44%	大買/鉅額交易
2020/09/09	0	0.00	1	24.05	24.60	-1	5,562	-0.02%
2020/09/08	0	0.00	1	23.50	23.90	-1	5,395	-0.02%
2020/09/04	2	23.50	4	23.00	23.80	-2	5,070	-0.04%
2020/09/03	0	0.00	2	23.10	23.90	-2	4,904	-0.04%
2020/09/02	4	21.55	1	22.15	22.00	3	4,534	0.07%
2020/09/01	2	21.00	0	0.00	21.00	2	4,361	0.05%
2020/08/31	1	21.35	6	21.43	21.35	-5	4,373	-0.11%
2020/08/28	0	0.00	10	22.03	21.85	-10	4,302	-0.23%
2020/08/27	0	0.00	2	21.00	21.00	-2	4,095	-0.05%
2020/08/26	7	21.53	3	21.20	21.05	4	4,081	0.10%
2020/08/25	3	20.90	0	0.00	21.00	3	3,940	0.08%
2020/08/20	1	21.10	1	20.15	20.00	0	3,870	0.00%
2020/08/19	30	20.98	5	20.94	20.55	25	3,703	0.67%
2020/08/18	4	20.58	1	20.60	20.45	3	3,733	0.08%
2020/08/17	0	0.00	2	20.80	20.75	-2	3,760	-0.05%
2020/08/13	5	20.64	0	0.00	20.45	5	3,770	0.13%
2020/08/12	0	0.00	20	20.65	21.35	-20	3,641	-0.55%
2020/08/11	1	20.75	1	20.55	20.15	0	3,415	0.00%
2020/08/07	0	0.00	12	20.57	20.85	-12	3,447	-0.35%
2020/08/06	2	20.20	1	20.40	20.20	1	3,382	0.03%
2020/08/04	0	0.00	1	20.25	20.45	-1	3,359	-0.03%
2020/08/03	10	19.45	0	0.00	19.45	10	3,277	0.31%
2020/07/31	1	19.60	1	19.65	19.45	0	3,281	0.00%
2020/07/17	1	19.90	0	0.00	19.65	1	3,288	0.03%
2020/07/16	1	20.00	0	0.00	20.05	1	3,294	0.03%
2020/07/15	4	20.26	2	20.00	20.00	2	3,286	0.06%
2020/07/13	0	0.00	5	20.50	20.30	-5	3,099	-0.16%
2020/07/08	0	0.00	2	20.70	21.00	-2	2,996	-0.07%
2020/07/07	0	0.00	10.7	20.55	20.75	-10.7	2,959	-0.36%
2020/07/06	2	20.95	0	0.00	20.95	2	2,942	0.07%
2020/07/02	10	20.75	26	20.67	20.65	-16	2,945	-0.54%
2020/06/30	0	0.00	5.9	20.39	20.50	-5.9	2,937	-0.20%
2020/06/23	1	20.15	0	0.00	20.10	1	2,902	0.03%
2020/06/22	10	19.90	10	19.80	19.85	0	2,901	0.00%
2020/06/19	0	0.00	10	20.10	19.80	-10	2,896	-0.35%
2020/06/18	30	19.94	4	19.90	20.25	26	2,864	0.91%
2020/06/12	5	20.85	0	0.00	20.95	5	2,705	0.18%
2020/06/11	1	21.50	0	0.00	21.20	1	2,710	0.04%
2020/06/10	1	22.10	6	21.73	21.70	-5	2,663	-0.19%
2020/06/09	8	21.09	10	21.08	21.00	-2	2,574	-0.08%
2020/06/08	3	21.75	1	21.80	21.55	2	2,575	0.08%
2020/06/05	0.1	22.05	0	0.00	22.10	0.1	2,517	0.00%
2020/06/04	5	21.85	0	0.00	21.85	5	2,489	0.20%
2020/06/03	0	0.00	2	21.80	21.60	-2	2,464	-0.08%
2020/06/02	0	0.00	13	21.60	21.45	-13	2,420	-0.54%
2020/05/29	4	21.35	2	21.20	21.15	2	2,385	0.08%
2020/05/26	2	21.40	0	0.00	21.40	2	2,379	0.08%
2020/05/25	0	0.00	2	21.75	22.10	-2	2,320	-0.09%
2020/05/21	0	0.00	2	21.30	21.15	-2	2,142	-0.09%
2020/05/20	0	0.00	1	20.95	21.00	-1	2,122	-0.05%
2020/05/19	2	20.60	0	0.00	20.70	2	2,108	0.09%
2020/05/15	3	21.22	2	20.80	20.60	1	2,104	0.05%
2020/05/14	2	21.45	0	0.00	21.40	2	2,064	0.10%
2020/05/11	0	0.00	4	22.28	22.45	-4	2,102	-0.19%
2020/05/07	3	21.80	0	0.00	21.95	3	2,126	0.14%
2020/05/06	4	22.00	0	0.00	21.95	4	2,138	0.19%
2020/05/05	10	21.30	0	0.00	21.65	10	2,093	0.48%
2020/05/04	0	0.00	1	21.40	21.35	-1	2,124	-0.05%
2020/04/30	1	21.50	2	21.60	21.55	-1	2,151	-0.05%
2020/04/17	10	20.60	1	20.10	20.00	9	2,265	0.40%
2020/04/14	0	20.30	0	0.00	20.35	0	2,308	0.00%
2020/04/13	2	19.50	2	19.50	19.70	0	2,334	0.00%
2020/04/07	1	18.95	0	0.00	19.15	1	2,377	0.04%
2020/04/01	0.6	18.00	0	0.00	18.15	0.6	2,397	0.02%
2020/03/25	0	0.00	2	17.55	17.25	-2	2,519	-0.08%
2020/03/20	0	0.00	3	15.10	15.45	-3	2,736	-0.11%
2020/03/17	2	16.00	0	0.00	16.05	2	2,928	0.07%
2020/03/16	1	17.05	1.7	17.26	16.85	-0.7	2,923	-0.02%
2020/03/09	1	22.00	0	0.00	21.30	1	2,924	0.03%
2020/03/05	6	22.95	6	23.12	22.90	0	2,981	0.00%
2020/03/04	5	22.50	5	22.55	22.70	0	2,997	0.00%
2020/02/17	2	23.75	12	23.71	23.85	-10	3,186	-0.31%
2020/02/14	5	23.40	0	0.00	23.70	5	3,168	0.16%
2020/02/05	5	22.65	0	0.00	22.55	5	3,090	0.16%
2020/02/03	1	21.10	0	0.00	21.45	1	3,090	0.03%
2020/01/31	10	22.30	0	0.00	22.30	10	3,243	0.31%
2020/01/30	0	0.00	3	22.70	22.65	-3	3,218	-0.09%
2020/01/14	2	24.85	0	0.00	24.90	2	3,399	0.06%
2020/01/10	1	24.35	0	0.00	24.45	1	3,400	0.03%
2020/01/03	0	0.00	0.7	25.35	25.35	-0.7	3,384	-0.02%
2019/12/27	0	0.00	1	26.05	26.00	-1	3,370	-0.03%
2019/12/25	3	26.00	0	0.00	26.30	3	3,349	0.09%
2019/12/24	0	0.00	5	25.94	25.90	-5	3,364	-0.15%
2019/12/23	1	26.35	0	0.00	26.35	1	3,361	0.03%
2019/12/18	2	27.20	7	27.19	27.15	-5	3,484	-0.14%
2019/12/17	7	27.01	2	27.05	27.15	5	3,500	0.14%
2019/12/16	17	27.04	15	27.18	27.65	2	3,427	0.06%
2019/12/12	1	26.55	0	0.00	26.45	1	3,450	0.03%
2019/11/26	2	25.35	0	0.00	25.35	2	4,458	0.04%
2019/11/20	1	25.10	0	0.00	25.05	1	4,504	0.02%
2019/11/11	1	24.05	0	0.00	24.20	1	4,479	0.02%
2019/11/08	0	0.00	1	24.50	24.55	-1	4,500	-0.02%
2019/11/07	0	0.00	5	25.20	24.80	-5	4,542	-0.11%
2019/10/30	5	26.90	2	26.30	26.10	3	5,079	0.06%
2019/10/24	0	0.00	2	25.40	25.50	-2	4,996	-0.04%
2019/10/23	2	25.80	0	0.00	25.65	2	5,063	0.04%
2019/10/18	0	0.00	3	24.95	24.90	-3	5,152	-0.06%
2019/10/15	2.3	25.14	0	0.00	25.20	2.3	5,367	0.04%
2019/10/09	0.3	24.30	0	0.00	24.30	0.3	5,502	0.01%
2019/10/01	0.5	25.35	0	0.00	25.40	0.5	5,859	0.01%
2019/09/10	0	0.00	5	22.95	22.90	-5	5,691	-0.09%
2019/09/05	2	23.58	4	23.55	23.50	-2	5,488	-0.04%
2019/09/03	13	24.64	0	0.00	24.40	13	5,211	0.25%
2019/09/02	2	23.60	10	24.50	23.95	-8	4,909	-0.16%
2019/08/30	0	0.00	60	23.78	23.15	-60	4,555	-1.32%
2019/08/28	50	23.70	5	23.70	23.55	45	4,331	1.04%
2019/08/26	0	0.00	2	22.40	22.30	-2	4,170	-0.05%
2019/08/21	0	0.00	12	23.04	23.00	-12	4,083	-0.29%
2019/08/19	0	0.00	1	22.75	22.60	-1	4,009	-0.02%
2019/08/16	0	0.00	1	22.35	22.50	-1	4,026	-0.02%
2019/08/14	0	0.00	0.1	21.75	21.75	-0.1	3,960	0.00%
2019/08/07	10	21.95	0	0.00	21.40	10	3,912	0.26%
2019/08/06	4	20.85	0	0.00	21.80	4	3,924	0.10%
2019/08/05	0	0.00	1	21.90	21.90	-1	3,912	-0.03%
2019/08/02	1	22.10	1	22.45	22.05	0	3,940	0.00%
2019/08/01	1	22.55	1	22.65	22.55	0	3,984	0.00%
2019/07/31	7	21.73	7	22.15	22.30	0	3,992	0.00%
2019/07/30	12	22.35	0	0.00	22.25	12	3,983	0.30%
2019/07/29	1	23.40	1	23.75	23.40	0	3,941	0.00%
2019/07/26	0	0.00	1	23.50	23.45	-1	3,948	-0.03%
2019/07/25	16	23.68	1	23.75	23.65	15	3,956	0.38%
2019/07/24	0	0.00	20	24.20	24.25	-20	3,865	-0.52%
2019/07/23	10	23.00	0.6	22.90	22.95	9.4	3,774	0.25%
2019/07/22	0	0.00	1	23.10	22.90	-1	3,960	-0.03%
2019/07/19	10	23.00	0	0.00	22.95	10	4,039	0.25%
2019/07/17	0	0.00	10	23.45	23.40	-10	4,688	-0.21%
2019/07/16	0	0.00	10	23.85	23.70	-10	4,783	-0.21%
2019/07/15	10	23.20	0	0.00	23.15	10	4,791	0.21%
2019/07/10	0	0.00	1	23.05	23.15	-1	4,748	-0.02%
2019/07/09	2	22.98	4	23.25	22.85	-2	4,746	-0.04%
2019/07/08	2	23.50	4	23.46	23.35	-2	4,700	-0.04%
2019/07/05	1	23.00	3	23.15	23.00	-2	4,630	-0.04%
2019/07/03	13	22.76	7	22.89	22.90	6	4,666	0.13%
2019/07/02	0	0.00	51	21.82	21.75	-51	4,575	-1.11%
2019/07/01	50	21.21	1	21.45	21.40	49	4,704	1.04%
2019/06/28	10	20.95	0	0.00	21.10	10	4,706	0.21%
2019/06/27	0	0.00	5	21.00	21.05	-5	4,786	-0.10%
2019/06/26	5	20.80	0	0.00	20.80	5	4,809	0.10%
2019/06/18	1	20.35	0	0.00	20.35	1	5,542	0.02%
2019/06/13	0	0.00	5	21.20	21.05	-5	7,389	-0.07%
2019/06/12	0	0.00	1	21.60	21.30	-1	8,239	-0.01%
2019/06/11	0	0.00	10	21.15	21.00	-10	8,317	-0.12%
2019/06/10	2	20.55	0	0.00	21.00	2	8,469	0.02%
2019/06/06	0	0.00	1	20.40	20.40	-1	8,621	-0.01%
2019/06/04	0	0.00	4	20.40	20.35	-4	9,029	-0.04%
2019/06/03	5	20.45	0	0.00	20.35	5	9,770	0.05%
2019/05/31	1	20.95	5	21.00	20.85	-4	10,108	-0.04%
2019/05/30	5	20.40	0	0.00	20.65	5	10,178	0.05%
2019/05/27	0	0.00	5	20.01	20.00	-5	10,342	-0.05%
2019/05/23	10	20.30	1	19.90	19.90	9	10,535	0.09%
2019/05/21	0	0.00	1	20.85	20.75	-1	10,665	-0.01%
2019/05/15	6	21.20	0	0.00	21.45	6	11,036	0.05%
2019/05/07	0	0.00	1	22.55	22.90	-1	11,004	-0.01%
2019/05/06	2	22.25	0	0.00	22.10	2	10,964	0.02%
2019/04/29	1	22.80	6	22.86	22.65	-5	10,834	-0.05%
2019/04/26	2	23.33	8	23.46	23.45	-6	10,683	-0.06%
2019/04/24	10	26.30	5	26.35	25.85	5	10,328	0.05%
2019/04/23	0	0.00	3	24.92	25.15	-3	9,749	-0.03%
2019/04/22	0	0.00	9	24.54	24.60	-9	9,625	-0.09%
2019/04/19	0	0.00	20	24.00	24.10	-20	9,488	-0.21%
2019/04/18	1	23.30	0	0.00	23.20	1	9,596	0.01%
2019/04/17	10	23.70	0	0.00	23.60	10	9,701	0.10%
2019/04/15	1.5	23.28	0	0.00	23.35	1.5	9,544	0.02%
2019/04/12	1	23.35	0	0.00	23.15	1	9,542	0.01%
2019/04/10	1	23.50	0	0.00	23.95	1	9,526	0.01%
2019/04/08	11	23.85	0	0.00	23.70	11	9,531	0.12%
2019/04/03	1	24.55	3	24.67	24.35	-2	9,454	-0.02%
2019/04/01	21	23.92	16	23.85	23.85	5	9,195	0.05%
2019/03/29	4	23.63	4	23.75	23.75	0	9,083	0.00%
2019/03/28	4	23.36	4	23.70	23.70	0	9,061	0.00%
2019/03/27	2	23.55	4	23.70	23.70	-2	9,009	-0.02%
2019/03/26	6.6	23.46	6	23.55	23.55	0.6	9,030	0.01%
2019/03/25	4	22.93	1	23.80	23.70	3	8,942	0.03%
2019/03/22	3	23.30	0	0.00	23.10	3	8,807	0.03%
2019/03/21	1	23.55	12	23.88	24.00	-11	8,612	-0.13%
2019/03/20	10	24.75	5	24.82	24.55	5	8,364	0.06%
2019/03/19	15	24.51	0	0.00	24.70	15	8,141	0.18%
2019/03/18	14	24.13	29	24.78	24.75	-15	7,746	-0.19%
2019/03/15	7	21.58	41	23.05	23.25	-34	6,665	-0.51%
2019/03/13	10	21.55	0	0.00	21.30	10	5,798	0.17%
2019/03/12	0	0.00	8	21.05	21.00	-8	5,685	-0.14%
2019/03/08	1	20.85	1	20.70	20.85	0	5,653	0.00%
2019/03/07	38	22.62	39	22.17	21.20	-1	5,612	-0.02%
2019/03/06	0	0.00	10	21.65	21.65	-10	4,922	-0.20%
2019/03/05	1	20.55	1	20.75	20.75	0	4,628	0.00%
2019/02/22	12	20.60	0	0.00	20.70	12	4,533	0.26%
2019/02/21	1	20.35	7	20.35	20.65	-6	4,415	-0.14%
2019/02/20	0	0.00	1	20.40	20.60	-1	4,389	-0.02%
2019/02/19	0	0.00	0	20.40	20.40	0	4,310	0.00%
2019/02/15	0	0.00	5	19.20	19.10	-5	4,130	-0.12%
2019/02/14	5	19.55	0	0.00	19.30	5	4,159	0.12%
2019/02/13	3	19.05	0	0.00	19.05	3	4,085	0.07%
2019/02/12	5	18.80	0	0.00	19.15	5	4,062	0.12%
2019/01/23	1	18.30	0	0.00	18.35	1	4,217	0.02%
2019/01/22	2	18.55	2	18.45	18.20	0	4,305	0.00%
2019/01/17	1	18.30	0	0.00	18.00	1	4,714	0.02%
2019/01/14	0	0.00	5	18.15	18.05	-5	4,824	-0.10%
2019/01/10	0	0.00	3	18.60	18.35	-3	4,959	-0.06%
2019/01/09	8	18.49	0	0.00	18.85	8	4,820	0.17%
2019/01/04	1	17.40	1	17.50	17.50	0	5,057	0.00%
2018/12/28	2	18.15	4	18.38	18.15	-2	5,291	-0.04%
2018/12/19	0	0.00	2	18.50	18.25	-2	5,627	-0.04%
2018/12/18	0	0.00	7	17.84	18.10	-7	5,672	-0.12%
2018/12/17	0	0.00	3	18.20	18.15	-3	5,727	-0.05%
2018/12/13	2	18.90	0	0.00	18.45	2	5,866	0.03%
2018/12/12	2	18.40	0	0.00	18.95	2	5,877	0.03%
2018/12/04	5	19.75	2	19.75	19.05	3	6,520	0.05%
2018/12/03	3	19.25	8	19.13	19.30	-5	6,460	-0.08%
2018/11/30	6	18.81	0	0.00	18.65	6	6,410	0.09%
2018/11/29	0	0.00	2	18.00	18.05	-2	6,318	-0.03%
2018/11/28	0	0.00	2	17.70	17.85	-2	6,290	-0.03%
2018/11/27	2	17.60	0	0.00	17.60	2	6,276	0.03%
2018/11/26	1	17.15	1	17.30	17.45	0	6,243	0.00%
2018/11/23	2	17.15	2	17.25	16.95	0	6,268	0.00%
2018/11/22	1	17.50	0	0.00	17.25	1	6,360	0.02%
2018/11/21	3	17.00	3	17.15	17.30	0	6,442	0.00%
2018/11/20	2	17.35	1	17.30	17.05	1	6,458	0.02%
2018/11/19	1	17.00	1	17.20	17.30	0	6,494	0.00%
2018/11/16	1	17.00	0	0.00	16.95	1	6,486	0.02%
2018/11/13	2	16.65	0	0.00	16.70	2	6,541	0.03%
2018/11/07	1	16.50	0	0.00	16.75	1	7,063	0.01%
2018/11/02	2	16.75	2	16.85	16.35	0	7,498	0.00%
2018/10/30	4	14.88	2	15.00	14.95	2	7,590	0.03%
2018/10/29	9	15.33	11	14.97	15.35	-2	7,595	-0.03%
2018/10/26	0	0.00	3	15.18	15.60	-3	7,951	-0.04%
2018/10/25	0	0.00	40	14.70	14.40	-40	7,877	-0.51%
2018/10/19	1	15.95	0	0.00	16.35	1	8,881	0.01%
2018/10/12	0	0.00	1	17.10	16.90	-1	9,365	-0.01%
2018/10/09	3	18.85	0	0.00	19.00	3	9,615	0.03%
2018/10/05	0	0.00	5.7	20.87	20.85	-5.7	10,078	-0.06%
2018/10/04	2	22.35	2	22.30	22.20	0	10,193	0.00%
2018/09/28	1	22.95	0	0.00	22.80	1	11,295	0.01%
2018/09/27	1	22.55	1	22.65	22.65	0	11,474	0.00%
2018/09/26	0	0.00	3	22.53	22.40	-3	11,747	-0.03%
2018/09/21	1	21.35	1	21.10	21.35	0	12,137	0.00%
2018/09/19	0	0.00	2	21.75	21.70	-2	12,984	-0.02%
2018/09/14	1	21.05	0	0.00	21.05	1	14,785	0.01%
2018/09/13	2	20.85	0	0.00	20.55	2	16,738	0.01%
2018/09/12	0	0.00	2	20.85	20.40	-2	17,880	-0.01%
2018/09/11	1	20.80	1	21.00	21.25	0	18,847	0.00%
2018/09/10	0	0.00	3	20.60	20.85	-3	19,986	-0.02%
2018/09/07	3	22.22	0	0.00	21.90	3	20,432	0.01%
2018/09/06	12	23.20	4	23.28	22.95	8	20,458	0.04%
2018/09/05	0	0.00	1	23.00	22.95	-1	20,773	0.00%
2018/08/31	5	22.95	0	0.00	22.90	5	21,938	0.02%
2018/08/30	1	22.95	0	0.00	22.85	1	22,077	0.00%
2018/08/29	9	22.64	8	22.99	22.85	1	22,219	0.00%
2018/08/28	6	22.74	1	23.15	22.70	5	22,516	0.02%
2018/08/23	2	22.05	1	22.10	22.05	1	24,241	0.00%
2018/08/21	6	22.13	0	0.00	22.20	6	24,402	0.02%
2018/08/17	2	22.30	1	22.25	22.25	1	24,401	0.00%
2018/08/16	2	21.85	0.1	22.50	22.35	1.9	24,380	0.01%
2018/08/15	3	22.12	2	22.30	21.75	1	24,083	0.00%
2018/08/14	6	22.56	1	22.70	22.55	5	23,947	0.02%
2018/08/13	3	22.67	0	0.00	22.40	3	23,859	0.01%
2018/08/10	2	24.88	3	25.17	24.50	-1	23,631	0.00%
2018/08/09	5	24.57	0	0.00	24.50	5	23,490	0.02%
2018/08/08	1	25.40	3	25.47	25.10	-2	23,518	-0.01%
2018/08/07	3	25.62	1	25.40	25.20	2	23,422	0.01%
2018/08/02	3	26.78	10	27.03	26.00	-7	23,130	-0.03%
2018/08/01	12	26.34	10	26.25	26.40	2	22,657	0.01%
2018/07/30	11	26.40	10	26.55	26.15	1	22,424	0.00%
2018/07/27	14	26.49	12	26.70	26.85	2	22,151	0.01%
2018/07/26	0	0.00	5	25.64	25.45	-5	21,477	-0.02%
2018/07/25	1	25.00	1	24.95	24.95	0	21,285	0.00%
2018/07/23	20	24.99	12	25.68	24.60	8	21,176	0.04%
2018/07/20	2	25.90	6	25.78	25.85	-4	20,869	-0.02%
2018/07/19	9	26.76	7	26.99	27.10	2	20,670	0.01%
2018/07/18	5	26.82	0	0.00	26.50	5	20,395	0.02%
2018/07/17	3	26.97	0	0.00	26.65	3	20,214	0.01%
2018/07/16	11	27.58	16	27.78	27.50	-5	20,095	-0.02%
2018/07/13	32	27.20	21	27.91	27.40	11	19,820	0.06%
2018/07/12	26	27.11	25	27.26	26.85	1	19,498	0.01%
2018/07/11	28	27.06	25	27.29	27.00	3	19,339	0.02%
2018/07/10	1	26.50	0	0.00	27.00	1	18,959	0.01%
2018/07/09	23	26.91	2	27.40	27.20	21	18,764	0.11%
2018/07/06	5	26.61	2	26.80	26.30	3	18,472	0.02%
2018/07/05	0	0.00	15	26.33	25.90	-15	18,151	-0.08%
2018/07/04	2	27.48	16	28.04	27.60	-14	17,948	-0.08%
2018/07/03	18	28.27	6	27.98	27.70	12	17,621	0.07%
2018/07/02	15	28.76	20	28.78	28.45	-5	17,320	-0.03%
2018/06/29	12	28.68	12	29.58	29.40	0	17,004	0.00%
2018/06/28	9	29.02	3	29.27	28.75	6	16,361	0.04%
2018/06/27	41	30.27	35	30.48	29.80	6	16,090	0.04%
2018/06/26	35	29.60	38	29.63	29.80	-3	15,756	-0.02%
2018/06/25	13	32.28	1	32.70	30.85	12	15,136	0.08%
2018/06/22	75	34.70	25	34.33	33.25	50	14,312	0.35%
2018/06/21	20	32.79	69	33.16	33.40	-49	12,210	-0.40%
2018/06/20	33	31.17	57	31.44	30.40	-24	11,036	-0.22%
2018/06/19	100	32.02	291.6	31.78	32.35	-191.6	9,988	-1.92%	大賣/鉅額交易
2018/06/15	2	27.50	7	28.82	30.45	-5	8,619	-0.06%
2018/06/14	10	28.15	0	0.00	27.70	10	8,117	0.12%
2018/06/13	255	28.51	2	29.03	28.30	253	8,003	3.16%	大買/鉅額交易
2018/06/12	1	27.30	3	27.60	27.75	-2	7,649	-0.03%
2018/06/11	4	29.29	12	28.98	28.85	-8	7,406	-0.11%
2018/06/08	0	0.00	11.6	28.52	28.55	-11.6	7,046	-0.16%
2018/06/07	0	0.00	1	27.25	27.00	-1	6,556	-0.02%
2018/06/06	0	0.00	1	27.05	27.45	-1	6,469	-0.02%
2018/06/05	13	27.40	5	27.20	27.30	8	6,305	0.13%
2018/06/04	7	27.42	1	27.55	26.65	6	6,121	0.10%
2018/06/01	11	27.55	15	27.01	26.85	-4	5,703	-0.07%
2018/05/31	13	23.86	0	25.40	25.60	13	4,897	0.27%
2018/05/30	0	0.00	1	23.60	23.30	-1	4,319	-0.02%
2018/05/25	1	22.85	0	0.00	22.90	1	4,493	0.02%
2018/05/24	6	22.37	6	22.45	22.55	0	4,402	0.00%
2018/05/23	0	0.00	1	22.10	22.05	-1	4,397	-0.02%
2018/04/24	0	0.00	13	21.89	22.40	-13	5,308	-0.24%
2018/04/23	1	23.25	0	0.00	22.85	1	5,385	0.02%
2018/04/20	0	0.00	6	23.35	23.55	-6	5,516	-0.11%
2018/04/19	0	0.00	10	23.15	23.30	-10	5,648	-0.18%
2018/04/18	10	22.80	0	0.00	22.50	10	5,700	0.18%
2018/04/11	2	23.15	0	0.00	22.75	2	5,807	0.03%
2018/04/10	0	0.00	2	23.60	23.35	-2	5,975	-0.03%
2018/03/30	12	23.03	14.8	23.11	23.05	-2.8	6,017	-0.05%
2018/03/29	2	23.00	65	22.95	23.00	-63	5,981	-1.05%
2018/03/28	2	21.90	0	0.00	22.20	2	5,851	0.03%
2018/03/27	0	0.00	1	21.80	21.65	-1	5,824	-0.02%
2018/03/26	6	21.37	0	0.00	21.40	6	5,804	0.10%
2018/03/23	10	21.48	0	0.00	21.40	10	5,789	0.17%
2018/03/22	0	0.00	20	22.65	22.30	-20	5,800	-0.34%
2018/03/21	4	23.03	0	0.00	22.75	4	5,777	0.07%
2018/03/20	56	23.06	6.8	22.97	23.15	49.2	5,721	0.86%
2018/03/14	1	23.70	5	23.90	23.80	-4	5,802	-0.07%
2018/03/13	20	24.50	0	0.00	24.05	20	5,946	0.34%
2018/03/12	4	23.98	2	24.10	24.25	2	6,021	0.03%
2018/03/08	0	0.00	2	24.08	23.80	-2	6,163	-0.03%
2018/03/06	2	23.30	2	23.40	23.85	0	6,221	0.00%
2018/02/26	0	0.00	7	23.35	23.25	-7	7,364	-0.10%
2018/02/23	3	23.33	0	0.00	23.15	3	8,447	0.04%
2018/02/22	2	22.55	2	22.75	23.05	0	8,718	0.00%
2018/02/21	3	22.40	0	0.00	22.45	3	8,702	0.03%
2018/02/09	0	0.00	2	20.90	21.85	-2	8,696	-0.02%
2018/02/08	4	21.64	6	21.87	22.15	-2	8,781	-0.02%
2018/02/07	5	22.04	3	22.12	21.50	2	8,779	0.02%
2018/02/05	1	22.50	0	0.00	22.95	1	8,705	0.01%
2018/02/02	0	0.00	1	23.15	23.15	-1	8,780	-0.01%
2018/02/01	1	23.30	0	0.00	23.10	1	8,940	0.01%
2018/01/30	0	0.00	3	22.93	22.85	-3	9,326	-0.03%
2018/01/29	2	23.20	2	23.25	22.85	0	9,389	0.00%
2018/01/25	2	23.55	2	23.43	23.20	0	9,366	0.00%
2018/01/24	5	23.04	3	23.15	23.20	2	9,370	0.02%
2018/01/23	2	23.35	2	23.45	23.10	0	9,438	0.00%
2018/01/19	1	23.45	0	0.00	23.50	1	9,315	0.01%
2018/01/18	1	23.70	3	23.70	23.55	-2	9,269	-0.02%
2018/01/17	5	23.28	5	23.37	23.30	0	9,004	0.00%
2018/01/16	6	22.95	0	0.00	23.30	6	8,980	0.07%
2018/01/15	7	22.48	66	22.67	23.25	-59	8,829	-0.67%
2018/01/12	8	22.01	19	22.34	22.20	-11	8,657	-0.13%
2018/01/11	0	0.00	49	21.38	21.30	-49	8,558	-0.57%
2018/01/10	56	21.23	0	0.00	21.15	56	8,606	0.65%
2018/01/08	2	22.05	14	22.04	21.45	-12	8,685	-0.14%
2018/01/05	2	22.40	4	22.40	22.45	-2	8,670	-0.02%
2018/01/04	16	22.99	9	22.69	23.10	7	8,692	0.08%
2018/01/03	0	0.00	15	21.70	21.70	-15	8,776	-0.17%
2018/01/02	0	0.00	3	21.25	21.30	-3	9,028	-0.03%