台亞 (2340)-國泰-桃園券商分點個股進出

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
30.85
漲跌
▼0.45
漲幅
-1.44%
成交量
677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－國泰-桃園券商分點個股進出

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

國泰-桃園券商分點個股進出
國泰-桃園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
2024/11/22	0	0.00	1	31.20	30.85	-1	1,690	-0.06%
2024/11/21	0.6	31.06	1	30.85	31.30	-0.4	1,720	-0.02%
2024/11/19	6	30.83	5	31.00	31.00	1	1,798	0.06%
2024/11/15	2	31.50	0	0.00	31.40	2	1,802	0.11%
2024/11/14	0	0.00	2	31.60	31.20	-2	1,810	-0.11%
2024/11/13	0	0.00	1.2	32.03	32.05	-1.2	1,803	-0.07%
2024/11/12	0	32.90	0	0.00	32.40	0	1,803	0.00%
2024/11/11	1	33.55	8	33.55	33.55	-7	1,785	-0.39%
2024/11/08	1	34.55	0	0.00	34.30	1	1,779	0.06%
2024/11/07	2	35.50	2	35.45	35.60	0	1,774	0.00%
2024/11/06	2	35.18	0	0.00	35.25	2	1,794	0.11%
2024/10/30	0.2	35.00	0	0.00	34.80	0.2	1,961	0.01%
2024/10/29	3	35.23	0	0.00	35.20	3	1,971	0.15%
2024/10/28	1	36.30	0	0.00	36.00	1	1,971	0.05%
2024/10/24	1	37.25	1	37.30	37.15	0	1,995	0.00%
2024/10/21	0	0.00	0.1	37.63	37.55	-0.1	2,026	0.00%
2024/10/18	2	36.65	0	0.00	36.65	2	2,053	0.10%
2024/10/17	0	37.00	1	37.25	37.10	-1	2,081	-0.05%
2024/10/15	0	36.60	0	36.55	36.25	0	2,143	0.00%
2024/10/14	1	36.95	0	0.00	37.10	1	2,145	0.05%
2024/10/11	0	0.00	0.3	37.25	36.95	-0.3	2,172	-0.01%
2024/10/09	2	37.20	1	36.80	36.50	1	2,227	0.04%
2024/10/08	0.1	37.30	0	37.15	37.40	0.1	2,246	0.00%
2024/10/04	3.1	37.16	0	0.00	37.25	3.1	2,292	0.13%
2024/09/30	5	37.36	1.1	37.30	37.15	3.9	2,379	0.17%
2024/09/27	2	37.78	2	37.78	37.70	0	2,490	0.00%
2024/09/26	4	38.05	1	37.55	37.25	3	2,536	0.12%
2024/09/25	2	37.43	10	37.50	37.40	-8	2,575	-0.31%
2024/09/24	0	0.00	8	37.13	37.10	-8	2,593	-0.31%
2024/09/23	6	36.98	3	36.88	37.00	3	2,595	0.12%
2024/09/20	0	36.40	3	36.40	36.40	-3	2,598	-0.12%
2024/09/19	5	35.56	0	0.00	35.85	5	2,626	0.19%
2024/09/18	0	35.85	0	35.85	35.45	0	2,680	0.00%
2024/09/16	34.4	35.81	31	35.93	36.45	3.4	2,703	0.13%
2024/09/10	4	34.05	1	34.05	34.05	3	2,819	0.11%
2024/09/09	0	34.70	0	0.00	34.85	0	2,808	0.00%
2024/09/05	2	35.73	2	35.30	35.00	0	2,802	0.00%
2024/09/04	0	36.23	0	0.00	35.05	0	2,795	0.00%
2024/09/03	4	37.75	0	0.00	37.75	4	2,788	0.14%
2024/09/02	1.1	39.41	1	39.30	39.35	0.1	2,769	0.00%
2024/08/30	7.3	40.49	4	39.61	39.55	3.3	2,763	0.12%
2024/08/29	14	40.17	13	39.96	40.00	1	2,672	0.04%
2024/08/28	5	38.19	2	38.53	38.00	3	2,560	0.12%
2024/08/27	2	37.78	1	38.30	38.40	1	2,536	0.04%
2024/08/26	4	37.51	4	37.70	37.70	0	2,550	0.00%
2024/08/23	3	35.90	6	35.87	36.35	-3	2,569	-0.12%
2024/08/22	6.1	36.51	0	0.00	35.95	6.1	2,693	0.23%
2024/08/20	0.1	34.80	0	0.00	34.45	0.1	2,780	0.00%
2024/08/16	0	0.00	1	35.00	34.70	-1	2,818	-0.04%
2024/08/15	0	0.00	0.1	34.60	34.60	-0.1	2,804	0.00%
2024/08/14	3	34.10	1	33.90	34.30	2	2,797	0.07%
2024/08/13	0	0.00	2	33.88	33.85	-2	2,796	-0.07%
2024/08/12	2	33.90	1	34.10	34.00	1	2,813	0.04%
2024/08/09	1	33.60	10	34.00	33.60	-9	2,815	-0.32%
2024/08/08	1	34.30	2	34.08	34.30	-1	2,799	-0.04%
2024/08/06	4.3	32.93	4	31.73	32.40	0.3	2,788	0.01%
2024/08/05	0.1	33.25	13	33.13	33.10	-12.9	2,713	-0.48%
2024/08/01	1	38.35	0	0.00	38.35	1	2,654	0.04%
2024/07/31	2	37.80	0	0.00	37.80	2	2,644	0.08%
2024/07/30	2	38.00	0	0.00	38.10	2	2,640	0.08%
2024/07/29	2	38.15	0	0.00	38.10	2	2,612	0.08%
2024/07/26	6	38.93	0	0.00	38.70	6	2,599	0.23%
2024/07/23	10	40.19	1	40.20	40.05	9	2,595	0.35%
2024/07/22	4	40.20	1.2	40.33	40.15	2.8	2,583	0.11%
2024/07/19	9.2	41.56	0	0.00	41.35	9.2	2,551	0.36%
2024/07/18	1.4	43.61	15	43.60	43.00	-13.6	2,513	-0.54%
2024/07/17	2	44.65	8	44.19	43.30	-6	2,475	-0.24%
2024/07/16	6	42.42	0	42.75	42.30	6	2,400	0.25%
2024/07/15	4.2	42.69	0.2	42.55	42.65	4	2,422	0.17%
2024/07/12	1	43.30	6	43.08	43.00	-5	2,416	-0.21%
2024/07/11	14	43.37	2	43.35	43.45	12	2,403	0.50%
2024/07/09	5	42.58	0	42.20	42.15	5	2,383	0.21%
2024/07/08	14	43.50	6.2	43.53	43.50	7.8	2,450	0.32%
2024/07/05	4	44.41	4	44.42	44.20	0	2,409	0.00%
2024/07/04	3	43.75	8	43.83	43.70	-5	2,377	-0.21%
2024/07/03	8	44.14	15	44.01	43.65	-7	2,329	-0.30%
2024/07/02	4	42.55	4	42.91	42.55	0	2,209	0.00%
2024/07/01	4	42.56	21	42.56	42.10	-17	2,147	-0.79%
2024/06/28	1.5	41.69	3	41.33	41.85	-1.5	2,093	-0.07%
2024/06/27	1.1	40.16	0	0.00	40.05	1.1	2,071	0.05%
2024/06/26	6.1	41.06	1	41.69	40.65	5	2,057	0.25%
2024/06/25	8.2	40.89	3	41.15	41.30	5.2	2,037	0.25%
2024/06/24	13.1	42.26	6	42.41	41.85	7.1	2,004	0.35%
2024/06/21	11	42.27	6	42.15	42.15	5	1,964	0.25%
2024/06/20	5	41.75	11	41.77	42.10	-6	1,931	-0.31%
2024/06/19	17	41.20	9	41.69	41.45	8	1,881	0.43%
2024/06/18	0	0.00	1.1	41.35	41.50	-1.1	1,835	-0.06%
2024/06/17	1	40.65	1	40.95	40.70	0	1,795	0.00%
2024/06/14	2	39.80	0	0.00	39.80	2	1,788	0.11%
2024/06/13	1.1	39.89	1	39.85	39.85	0.1	1,793	0.01%
2024/06/12	4	39.70	0	0.00	39.85	4	1,819	0.22%
2024/06/11	1	40.00	2	40.93	40.00	-1	1,833	-0.05%
2024/06/07	2	41.20	8	41.18	41.05	-6	1,848	-0.32%
2024/06/06	2	39.65	0	39.80	39.60	2	1,817	0.11%
2024/06/05	5	40.30	1	40.20	40.00	4	1,818	0.22%
2024/06/04	4	40.60	0	0.00	40.50	4	1,856	0.22%
2024/06/03	1	41.20	7	41.47	41.20	-6	1,883	-0.32%
2024/05/31	6	41.33	4	41.65	41.55	2	1,907	0.10%
2024/05/30	13.1	41.17	10	41.54	41.10	3.1	2,030	0.15%
2024/05/29	11	41.51	10	41.70	41.30	1	2,023	0.05%
2024/05/28	65	42.52	93	42.44	42.40	-28	1,972	-1.42%
2024/05/27	33	41.82	59.1	41.68	42.00	-26.1	1,861	-1.40%
2024/05/24	61	40.15	11.5	40.09	40.50	49.5	1,773	2.79%
2024/05/23	7.2	38.79	11	39.24	39.25	-3.8	1,712	-0.22%
2024/05/22	2	38.28	1	38.50	38.30	1	1,682	0.06%
2024/05/21	2	38.10	0	0.00	38.05	2	1,705	0.12%
2024/05/20	5	38.66	0	0.00	38.30	5	1,711	0.29%
2024/05/17	0	0.00	6	38.50	38.50	-6	1,718	-0.35%
2024/05/14	0.1	37.55	1	37.45	37.55	-0.9	1,721	-0.05%
2024/05/13	2	36.88	1	37.25	37.30	1	1,729	0.06%
2024/05/10	2	37.00	0	37.25	37.20	2	1,737	0.12%
2024/05/09	3	38.20	0	0.00	37.85	3	1,723	0.17%
2024/05/08	0	0.00	3	38.40	38.40	-3	1,722	-0.17%
2024/05/07	1	38.00	0	0.00	38.05	1	1,723	0.06%
2024/05/06	3	38.50	1	38.45	38.40	2	1,718	0.12%
2024/05/03	0	0.00	4	38.85	38.30	-4	1,723	-0.23%
2024/05/02	0	0.00	2	38.95	38.85	-2	1,724	-0.12%
2024/04/30	5	38.85	0	0.00	38.80	5	1,728	0.29%
2024/04/26	0	0.00	0	38.35	37.80	0	1,719	0.00%
2024/04/24	0.3	38.20	0	0.00	38.20	0.3	1,723	0.02%
2024/04/23	0	0.00	6	37.50	37.60	-6	1,748	-0.34%
2024/04/22	0	0.00	0	37.35	37.10	0	1,765	0.00%
2024/04/18	0	0.00	2	39.03	38.75	-2	1,728	-0.12%
2024/04/17	2	38.70	1	38.65	39.20	1	1,725	0.06%
2024/04/16	1	38.60	10	38.60	38.35	-9	1,708	-0.53%
2024/04/15	5	39.99	0	39.90	39.80	5	1,686	0.30%
2024/04/12	7	41.76	11	41.81	41.40	-4	1,656	-0.24%
2024/04/11	3	40.13	0	0.00	40.15	3	1,556	0.19%
2024/04/10	3	40.73	1	40.70	40.80	2	1,560	0.13%
2024/04/09	1	39.94	0.5	39.95	39.95	0.5	1,564	0.03%
2024/04/08	1	39.35	2	39.45	39.30	-1	1,560	-0.06%
2024/04/02	0	0.00	0	40.30	39.80	0	1,571	0.00%
2024/04/01	0.1	39.50	2	39.60	40.30	-1.9	1,575	-0.12%
2024/03/29	1	39.35	3	39.25	39.25	-2	1,559	-0.13%
2024/03/28	0	0.00	13	39.62	39.30	-13	1,558	-0.83%
2024/03/27	2	39.43	0	0.00	39.25	2	1,557	0.13%
2024/03/26	3	40.30	0	0.00	39.40	3	1,555	0.19%
2024/03/25	2.1	40.30	2	40.70	40.75	0.1	1,544	0.00%
2024/03/22	0	40.11	0	0.00	40.10	0	1,558	0.00%
2024/03/21	1.1	39.40	5	39.61	39.80	-3.9	1,581	-0.25%
2024/03/20	2	39.25	5	39.20	39.15	-3	1,598	-0.19%
2024/03/19	6	39.37	0.3	39.44	39.10	5.7	1,607	0.36%
2024/03/18	1	39.60	1.3	39.25	39.70	-0.3	1,625	-0.02%
2024/03/15	2	39.45	5	39.38	39.00	-3	1,621	-0.18%
2024/03/14	11	39.92	15	39.64	39.65	-4	1,587	-0.25%
2024/03/13	1	40.10	1	40.30	40.05	0	1,577	0.00%
2024/03/12	3	40.97	0	0.00	41.15	3	1,559	0.19%
2024/03/11	0	41.43	0	0.00	41.00	0	1,562	0.00%
2024/03/08	15	41.41	3	41.37	41.60	12	1,574	0.76%
2024/03/07	6	40.89	6	40.87	41.00	0	1,568	0.00%
2024/03/06	3.3	42.30	3.2	42.24	42.10	0.1	1,551	0.01%
2024/03/05	22.3	43.53	5	43.23	43.50	17.3	1,578	1.10%
2024/03/04	3	41.10	3.1	40.82	40.80	-0.1	1,466	-0.01%
2024/03/01	1	41.35	2	41.23	41.10	-1	1,459	-0.07%
2024/02/29	2	40.98	0	0.00	42.00	2	1,466	0.14%
2024/02/27	2	42.46	0	0.00	42.05	2	1,483	0.14%
2024/02/26	3	42.50	0	0.00	42.80	3	1,544	0.19%
2024/02/23	2	43.00	1	43.00	42.50	1	1,572	0.06%
2024/02/22	6	43.24	1	43.35	43.10	5	1,584	0.32%
2024/02/21	4	43.85	2.1	44.00	43.80	1.9	1,574	0.12%
2024/02/20	0	43.90	3	44.35	43.75	-3	1,580	-0.19%
2024/02/19	2	44.65	9	44.91	44.50	-7	1,581	-0.44%
2024/02/16	2	44.25	2	44.40	44.50	0	1,585	0.00%
2024/02/15	0	0.00	3	42.37	43.10	-3	1,596	-0.19%
2024/02/05	5.1	42.62	0	0.00	42.60	5.1	1,595	0.32%
2024/02/02	1	43.05	0	0.00	43.05	1	1,628	0.06%
2024/02/01	3	43.15	3	43.55	43.10	0	1,645	0.00%
2024/01/31	1	43.65	0	0.00	43.55	1	1,653	0.06%
2024/01/30	10	43.91	0	0.00	43.75	10	1,654	0.61%
2024/01/29	5	44.06	7	44.05	44.05	-2	1,666	-0.12%
2024/01/26	0	44.40	5	44.06	43.95	-5	1,681	-0.30%
2024/01/25	0.5	44.75	2	44.63	44.30	-1.5	1,715	-0.09%
2024/01/23	3	44.95	0	0.00	45.00	3	1,817	0.17%
2024/01/22	0.8	44.82	0	0.00	44.65	0.8	1,844	0.04%
2024/01/19	1	44.40	0	44.30	44.45	1	1,885	0.05%
2024/01/17	0.3	44.95	1	43.80	44.00	-0.8	1,943	-0.04%
2024/01/16	2	44.75	0	0.00	44.75	2	1,946	0.10%
2024/01/12	1	45.05	0	0.00	45.05	1	2,003	0.05%
2024/01/10	1	44.95	1	45.00	44.95	0	2,103	0.00%
2024/01/09	12.2	44.76	12	45.10	44.80	0.2	2,202	0.01%
2024/01/08	1	45.90	0	0.00	45.25	1	2,237	0.04%
2024/01/05	0.2	45.90	0	0.00	45.60	0.2	2,281	0.01%
2024/01/04	8	45.58	0	0.00	45.50	8	2,361	0.34%
2024/01/03	7	45.75	1	45.90	45.60	6	2,506	0.24%
2024/01/02	4	46.68	0	0.00	46.55	4	2,546	0.16%
2023/12/29	1	46.85	2	47.05	47.10	-1	2,622	-0.04%
2023/12/28	3	47.07	0	0.00	46.70	3	2,645	0.11%
2023/12/27	3.1	47.05	3	47.05	46.95	0.1	2,673	0.00%
2023/12/25	0.5	46.30	0	0.00	46.20	0.5	2,711	0.02%
2023/12/22	4.4	46.21	0	0.00	46.10	4.4	2,737	0.16%
2023/12/21	11	46.10	0	0.00	46.10	11	2,771	0.40%
2023/12/20	4	46.48	1	46.40	46.50	3	2,812	0.11%
2023/12/19	5	46.11	1	46.25	46.20	4	2,838	0.14%
2023/12/18	1	47.05	0	0.00	47.00	1	2,862	0.03%
2023/12/15	3	47.97	7	47.91	48.15	-4	2,913	-0.14%
2023/12/14	2	47.85	2	47.80	47.65	0	2,976	0.00%
2023/12/13	2	47.60	2	47.68	46.90	0	2,981	0.00%
2023/12/12	1	47.65	4	48.06	47.55	-3	3,024	-0.10%
2023/12/11	0	0.00	0.1	48.15	47.90	-0.1	3,197	0.00%
2023/12/06	2.3	48.40	1	48.70	48.20	1.3	3,529	0.04%
2023/12/05	1	48.80	4	48.50	48.40	-3	3,561	-0.08%
2023/12/04	3	49.93	5	50.08	49.65	-2	3,588	-0.06%
2023/12/01	2	49.28	6	49.76	49.40	-4	3,726	-0.11%
2023/11/30	3	49.70	4	49.90	49.90	-1	3,894	-0.03%
2023/11/29	8	48.89	10	49.19	49.35	-2	3,954	-0.05%
2023/11/28	1	49.00	8.1	48.70	49.00	-7.1	4,094	-0.17%
2023/11/27	4	48.49	6	49.05	48.20	-2	4,118	-0.05%
2023/11/24	4	48.76	2	49.30	48.35	2	4,190	0.05%
2023/11/22	0	0.00	2	47.48	47.55	-2	4,312	-0.05%
2023/11/21	2.4	46.88	10	47.03	46.90	-7.6	4,302	-0.18%
2023/11/20	1	46.60	1	46.60	46.50	0	4,316	0.00%
2023/11/17	2	45.98	0	0.00	46.10	2	4,337	0.05%
2023/11/16	1	45.65	0	0.00	45.75	1	4,369	0.02%
2023/11/15	1	45.75	4	45.95	45.60	-3	4,382	-0.07%
2023/11/14	1	45.65	0	0.00	45.70	1	4,420	0.02%
2023/11/13	1	44.70	0	0.00	44.75	1	4,445	0.02%
2023/11/10	6	44.75	1.1	45.18	44.60	5	4,533	0.11%
2023/11/09	0	0.00	5	46.00	45.80	-5	4,575	-0.11%
2023/11/08	3	47.15	2	46.85	46.95	1	4,633	0.02%
2023/11/07	0	0.00	3	47.03	46.90	-3	4,689	-0.06%
2023/11/06	0	0.00	4	47.09	47.15	-4	4,801	-0.08%
2023/11/03	0.3	46.75	6.2	46.85	46.75	-5.9	4,847	-0.12%
2023/11/02	3	46.70	7	46.80	46.90	-4	4,919	-0.08%
2023/11/01	4	45.73	7	45.70	45.70	-3	4,993	-0.06%
2023/10/31	2.5	46.18	7	45.45	44.80	-4.5	5,042	-0.09%
2023/10/27	1	48.15	0.4	47.84	47.25	0.6	5,187	0.01%
2023/10/26	1.2	48.57	1	48.80	48.10	0.2	5,322	0.00%
2023/10/25	5	49.41	10	49.50	49.50	-5	5,425	-0.09%
2023/10/24	0	0.00	3.4	48.87	49.40	-3.4	5,755	-0.06%
2023/10/23	2	48.98	2	47.73	48.50	0	6,152	0.00%
2023/10/20	3	47.13	3	47.30	47.45	0	6,321	0.00%
2023/10/19	1	48.00	0	0.00	48.40	1	6,424	0.02%
2023/10/18	3	48.52	5	48.31	48.20	-2	6,550	-0.03%
2023/10/17	12	49.73	10	49.73	49.30	2	6,596	0.03%
2023/10/16	0	0.00	6	48.52	48.30	-6	6,794	-0.09%
2023/10/13	11	50.44	10	49.96	49.80	1	7,357	0.01%
2023/10/12	16	49.73	22	50.02	50.40	-6	8,013	-0.07%
2023/10/11	36	49.94	30	50.19	49.20	6	8,379	0.07%
2023/10/06	20	49.13	10	49.40	49.10	10	8,543	0.12%
2023/10/05	4	48.34	6	48.53	48.90	-2	8,766	-0.02%
2023/10/04	0	46.80	1	47.20	47.30	-1	10,054	-0.01%
2023/10/03	4	48.47	2	48.55	47.70	2	10,473	0.02%
2023/10/02	1	47.90	24	48.15	48.15	-23	11,155	-0.21%
2023/09/28	2	47.45	4	47.75	47.45	-2	12,046	-0.02%
2023/09/27	0	0.00	0.1	47.00	47.05	-0.1	12,237	0.00%
2023/09/26	3	48.12	0	0.00	47.30	3	12,442	0.02%
2023/09/25	1	48.90	3	48.78	48.60	-2	12,575	-0.02%
2023/09/22	6	47.61	1	47.50	47.80	5	12,658	0.04%
2023/09/21	1.1	47.31	0	0.00	47.15	1.1	12,811	0.01%
2023/09/20	4	47.81	5	47.89	47.30	-1	13,091	-0.01%
2023/09/19	5	48.95	3	49.05	48.30	2	13,853	0.01%
2023/09/18	2	50.30	3	50.10	50.00	-1	14,751	-0.01%
2023/09/15	3.4	50.81	10.3	50.79	50.40	-7	15,108	-0.05%
2023/09/14	12	51.33	8	50.84	51.40	4	15,231	0.03%
2023/09/13	22	50.89	24	50.18	49.60	-2	15,111	-0.01%
2023/09/12	4	50.08	4.3	50.13	50.00	-0.3	14,922	0.00%
2023/09/11	3	49.27	15	49.49	48.90	-12	14,856	-0.08%
2023/09/08	3.1	49.70	10.1	49.33	49.10	-7	14,827	-0.05%
2023/09/07	14.2	50.13	15	49.83	49.45	-0.8	14,814	-0.01%
2023/09/06	17	51.19	19	50.96	50.50	-2	14,803	-0.01%
2023/09/05	21	51.12	12	50.44	51.00	9	14,632	0.06%
2023/09/04	14	48.30	1	48.10	48.10	13	14,442	0.09%
2023/09/01	16	50.94	20	50.68	50.20	-4	14,339	-0.03%
2023/08/31	2	48.75	7	48.75	49.05	-5	14,215	-0.04%
2023/08/30	43	49.63	32	49.46	49.20	11	14,254	0.08%
2023/08/29	36.1	49.34	12	48.92	49.60	24.1	14,161	0.17%
2023/08/28	0	0.00	3.1	46.68	46.80	-3.1	13,961	-0.02%
2023/08/24	1	48.85	0	0.00	48.25	1	13,895	0.01%
2023/08/23	1	48.10	9	48.30	48.40	-8	13,859	-0.06%
2023/08/22	3	49.10	3	47.60	47.60	0	13,827	0.00%
2023/08/21	0	0.00	1	48.55	48.45	-1	13,785	-0.01%
2023/08/18	3	48.90	2	48.10	48.10	1	13,768	0.01%
2023/08/17	2	49.43	1	49.15	49.35	1	13,716	0.01%
2023/08/16	1	48.70	1	48.65	48.65	0	13,666	0.00%
2023/08/15	1	49.30	0	0.00	49.50	1	13,569	0.01%
2023/08/14	3.1	47.32	8.1	47.50	47.60	-5	13,488	-0.04%
2023/08/11	3.1	49.42	3.1	48.88	48.70	0	13,417	0.00%
2023/08/10	8.2	50.14	21.2	49.08	49.10	-13	13,362	-0.10%
2023/08/09	2.1	50.20	3	51.00	51.30	-1	13,247	-0.01%
2023/08/08	8	50.76	6.2	50.77	51.20	1.8	13,188	0.01%
2023/08/07	1	50.30	3.2	50.72	50.60	-2.2	13,114	-0.02%
2023/08/04	6	51.23	7	51.04	51.30	-1	13,008	-0.01%
2023/08/02	15.1	52.57	22	52.50	52.00	-6.9	12,926	-0.05%
2023/08/01	6	53.65	5.7	53.30	53.20	0.3	12,783	0.00%
2023/07/31	9.8	54.14	16	54.18	53.90	-6.2	12,688	-0.05%
2023/07/28	9.1	53.02	9	52.70	53.20	0.1	12,507	0.00%
2023/07/27	86	54.14	72	53.86	53.00	14	12,373	0.11%
2023/07/26	40.1	55.36	51	55.73	54.70	-11	12,012	-0.09%
2023/07/25	13	54.78	14.2	54.68	54.20	-1.2	11,587	-0.01%
2023/07/24	5	53.86	19	53.67	53.50	-14	11,384	-0.12%
2023/07/21	8	53.20	12.1	52.86	53.10	-4	11,262	-0.04%
2023/07/20	10	53.51	25.2	53.15	53.50	-15.2	11,164	-0.14%
2023/07/19	38	54.25	39.1	54.08	53.20	-1.1	11,038	-0.01%
2023/07/18	140.8	56.83	108	55.22	53.30	32.7	10,768	0.30%	大買/大賣/
2023/07/17	115.1	55.99	125.5	56.41	57.30	-10.3	10,186	-0.10%	大買/大賣/
2023/07/14	36.1	53.59	62.5	53.39	53.70	-26.4	9,505	-0.28%
2023/07/13	40	52.12	65	52.32	51.00	-25	9,074	-0.28%
2023/07/12	16	50.94	35.1	50.89	50.60	-19.1	8,779	-0.22%
2023/07/11	246.5	53.54	179.1	52.40	51.50	67.4	8,502	0.79%	大買/大賣/
2023/07/10	40	50.16	85.2	51.40	52.10	-45.2	7,151	-0.63%
2023/07/07	142.8	48.27	58	47.69	47.45	84.8	6,714	1.26%	大買/
2023/07/06	102	48.36	184.2	48.69	50.00	-82.2	6,010	-1.37%	大買/大賣/
2023/07/05	5.1	46.76	6	46.17	45.50	-0.9	5,113	-0.02%
2023/07/04	15.1	45.46	5	45.01	45.40	10.1	4,913	0.21%
2023/07/03	31.5	44.50	35	44.57	44.45	-3.5	4,714	-0.07%
2023/06/30	6	43.91	29	43.47	44.25	-23	4,562	-0.50%
2023/06/29	6	43.43	10.1	43.45	43.35	-4.1	4,455	-0.09%
2023/06/28	48	45.01	40	44.78	43.65	8	4,366	0.18%
2023/06/27	179.6	46.65	113	46.37	44.80	66.6	4,307	1.55%	大買/大賣/
2023/06/26	288.2	46.97	267	47.49	48.70	21.2	3,701	0.57%	大買/大賣/
2023/06/21	18	43.14	28.3	43.83	44.30	-10.3	2,798	-0.37%
2023/06/20	53	39.76	15	39.73	40.30	38	2,432	1.56%
2023/06/19	5	38.78	7.1	38.95	38.80	-2.1	2,247	-0.09%
2023/06/16	2	37.30	0	0.00	37.45	2	2,185	0.09%
2023/06/15	1	37.90	0	0.00	37.85	1	2,158	0.05%
2023/06/14	3	38.50	1	38.35	38.30	2	2,150	0.09%
2023/06/13	4	38.35	1	38.05	37.75	3	2,123	0.14%
2023/06/12	1	38.30	0	0.00	38.25	1	2,097	0.05%
2023/06/09	1	37.15	4	37.46	37.50	-3	2,049	-0.15%
2023/06/08	0	0.00	3.1	37.48	37.00	-3.1	2,061	-0.15%
2023/06/07	4	37.78	1	37.75	37.70	3	2,073	0.15%
2023/06/06	4	38.15	2.1	38.24	38.25	1.9	2,072	0.09%
2023/06/05	2.1	38.26	4	37.74	37.80	-1.9	2,059	-0.09%
2023/06/02	3	36.72	1	36.75	36.70	2	2,001	0.10%
2023/06/01	0	0.00	0	36.65	36.65	0	2,022	0.00%
2023/05/31	3	36.75	1	36.85	36.85	2	2,079	0.10%
2023/05/30	0	0.00	2.1	36.49	36.35	-2.1	2,197	-0.10%
2023/05/29	4	36.18	2	36.25	36.30	2	2,223	0.09%
2023/05/26	0	0.00	5	35.45	35.60	-5	2,240	-0.22%
2023/05/24	0	0.00	1	35.95	36.30	-1	2,297	-0.04%
2023/05/23	0	0.00	1	36.10	36.25	-1	2,336	-0.04%
2023/05/22	0	0.00	1	35.90	35.95	-1	2,408	-0.04%
2023/05/19	0	0.00	1	35.55	35.60	-1	2,411	-0.04%
2023/05/17	6	35.90	2	35.53	35.45	4	2,423	0.17%
2023/05/16	1	35.65	26	34.97	35.60	-25	2,424	-1.03%
2023/05/15	0	0.00	1	34.40	34.35	-1	2,411	-0.04%
2023/05/10	1	34.55	0	0.00	34.80	1	2,442	0.04%
2023/05/05	0	0.00	3	35.48	35.50	-3	2,471	-0.12%
2023/05/04	1	35.00	2	35.13	35.20	-1	2,509	-0.04%
2023/05/02	2	34.93	4	35.18	35.00	-2	2,619	-0.08%
2023/04/26	1	34.00	0	0.00	34.40	1	2,646	0.04%
2023/04/25	2	35.75	3	34.63	34.35	-1	2,631	-0.04%
2023/04/24	1	36.05	2	36.15	35.90	-1	2,590	-0.04%
2023/04/21	0	0.00	1	36.10	36.15	-1	2,575	-0.04%
2023/04/20	2	37.35	0	0.00	37.00	2	2,548	0.08%
2023/04/19	3	38.13	1	38.55	37.75	2	2,530	0.08%
2023/04/18	3	38.42	3	38.55	38.05	0	2,503	0.00%
2023/04/17	2	38.15	0	0.00	38.15	2	2,508	0.08%
2023/04/14	2	38.60	2	38.68	38.45	0	2,479	0.00%
2023/04/13	0	38.90	1	38.60	38.40	-1	2,464	-0.04%
2023/04/12	0.1	38.90	0	0.00	38.90	0.1	2,446	0.00%
2023/04/10	2	38.83	0	0.00	38.75	2	2,438	0.08%
2023/04/07	1	39.50	1.1	39.71	39.40	-0.1	2,418	0.00%
2023/04/06	1	39.70	0.1	39.30	39.55	0.9	2,410	0.04%
2023/03/31	0	0.00	6	38.87	38.80	-6	2,381	-0.25%
2023/03/30	2	38.80	2	38.83	38.70	0	2,365	0.00%
2023/03/29	3	38.70	12.1	38.81	38.60	-9.1	2,351	-0.39%
2023/03/28	32	41.01	20.1	41.43	39.70	11.9	2,267	0.53%
2023/03/27	26.5	40.43	25.5	40.11	41.50	1	2,000	0.05%
2023/03/24	4.2	39.00	4.1	38.45	38.95	0.1	1,781	0.01%
2023/03/23	0.2	37.95	1	38.10	38.00	-0.8	1,716	-0.05%
2023/03/22	3.1	37.48	1	37.45	37.60	2.1	1,713	0.13%
2023/03/21	0	0.00	1	37.45	37.20	-1	1,709	-0.06%
2023/03/20	0.1	37.12	1	37.25	37.25	-0.9	1,729	-0.05%
2023/03/17	0	0.00	2	36.95	36.95	-2	1,744	-0.11%
2023/03/16	0	36.70	1	37.05	36.35	-1	1,761	-0.06%
2023/03/15	1	37.15	0	0.00	37.00	1	1,797	0.06%
2023/03/14	0.1	36.99	0	0.00	37.00	0.1	1,868	0.00%
2023/03/13	0	37.42	1	37.40	37.30	-1	1,963	-0.05%
2023/03/10	0.2	37.71	1	37.50	37.40	-0.8	1,995	-0.04%
2023/03/09	1.1	38.18	0	0.00	38.15	1.1	2,020	0.05%
2023/03/08	15	38.41	19	38.37	38.45	-4	2,027	-0.20%
2023/03/07	6	38.28	3	38.42	38.15	3	2,013	0.15%
2023/03/06	8	37.52	4	37.40	37.55	4	2,009	0.20%
2023/03/03	10	37.70	13	37.71	37.60	-3	2,013	-0.15%
2023/03/02	16	38.42	8	38.52	38.45	8	2,013	0.40%
2023/03/01	2	37.95	3	38.03	37.90	-1	2,128	-0.05%
2023/02/24	1	37.55	0	0.00	37.60	1	2,191	0.05%
2023/02/23	2	37.65	1	37.35	38.10	1	2,218	0.05%
2023/02/22	0	37.65	0	0.00	37.45	0	2,305	0.00%
2023/02/21	2	38.60	5	38.70	38.45	-3	2,324	-0.13%
2023/02/20	8	38.74	8	39.14	39.00	0	2,431	0.00%
2023/02/17	0	37.55	0	0.00	37.75	0	2,523	0.00%
2023/02/16	1	37.45	1	37.30	37.60	0	2,620	0.00%
2023/02/15	1	37.05	0	0.00	36.65	1	2,639	0.04%
2023/02/13	0	36.40	0	0.00	36.50	0	2,674	0.00%
2023/02/10	1	36.45	10	36.35	36.30	-9	2,691	-0.33%
2023/02/09	4	37.36	5	37.31	37.25	-1	2,688	-0.04%
2023/02/07	0	0.00	2	37.30	37.20	-2	2,720	-0.07%
2023/02/06	0	37.14	0	0.00	37.10	0	2,716	0.00%
2023/02/03	1	37.95	0	0.00	37.95	1	2,713	0.04%
2023/02/02	10.3	38.44	0	0.00	38.35	10.3	2,707	0.38%
2023/02/01	9.1	38.03	0	0.00	37.90	9.1	2,694	0.34%
2023/01/31	4	36.95	6	37.49	38.00	-2	2,665	-0.08%
2023/01/30	4	36.08	9	36.27	36.35	-5	2,626	-0.19%
2023/01/17	0	0.00	1	35.10	35.30	-1	2,624	-0.04%
2023/01/13	0	34.90	0	0.00	34.30	0	2,642	0.00%
2023/01/12	2	35.05	1	35.15	35.00	1	2,701	0.04%
2023/01/11	0	34.90	0.3	35.10	35.05	-0.3	2,709	-0.01%
2023/01/10	1	35.25	2	35.05	35.00	-1	2,729	-0.04%
2023/01/09	2	35.00	0	0.00	35.10	2	2,749	0.07%
2023/01/05	5	34.30	6	34.65	34.00	-1	2,815	-0.04%
2023/01/04	0.2	34.35	0	0.00	34.40	0.2	2,830	0.01%
2023/01/03	1	34.09	0	0.00	34.00	1	2,855	0.04%
2022/12/29	0	0.00	1	33.45	33.85	-1	2,870	-0.03%
2022/12/28	1	34.30	0	0.00	34.20	1	2,889	0.04%
2022/12/27	1	35.25	2.1	35.25	35.25	-1.1	2,898	-0.04%
2022/12/23	0	34.55	0	0.00	34.95	0	2,953	0.00%
2022/12/22	3	35.15	2	35.05	35.00	1	3,008	0.03%
2022/12/21	0	0.00	1.3	35.39	34.70	-1.3	3,068	-0.04%
2022/12/20	5.1	35.78	9.2	35.37	35.10	-4.1	3,112	-0.13%
2022/12/19	5	36.07	2	36.15	36.10	3	3,194	0.09%
2022/12/16	2	36.25	0	0.00	36.15	2	3,214	0.06%
2022/12/15	2	36.60	2	36.80	36.75	0	3,208	0.00%
2022/12/14	4	36.18	4	36.43	36.55	0	3,212	0.00%
2022/12/13	2.1	36.34	4	35.90	35.85	-1.9	3,212	-0.06%
2022/12/09	6.2	36.57	6	36.23	36.25	0.2	3,227	0.01%
2022/12/08	1	36.55	1	36.60	36.50	0	3,232	0.00%
2022/12/07	4	37.45	3	37.23	36.85	1	3,243	0.03%
2022/12/06	4.2	39.26	7	38.41	37.85	-2.8	3,268	-0.09%
2022/12/05	18.6	39.22	23.6	39.20	39.40	-5	3,330	-0.15%
2022/12/02	5	37.86	19	37.95	38.30	-14	3,271	-0.43%
2022/12/01	6	37.55	8	37.52	37.75	-2	3,249	-0.06%
2022/11/30	5	36.71	4	36.98	36.95	1	3,250	0.03%
2022/11/29	4	36.33	5	36.54	36.60	-1	3,294	-0.03%
2022/11/28	7	36.39	8	36.66	36.75	-1	3,316	-0.03%
2022/11/25	10	36.71	6.2	36.62	36.65	3.8	3,316	0.12%
2022/11/24	9	36.65	11	36.67	36.65	-2	3,290	-0.06%
2022/11/23	39.3	37.23	23	36.80	36.60	16.3	3,246	0.50%
2022/11/22	8	37.76	5	37.89	38.70	3	3,034	0.10%
2022/11/21	11	37.82	8	37.80	37.60	3	2,956	0.10%
2022/11/18	6	38.71	11	38.34	38.10	-5	2,923	-0.17%
2022/11/17	13	37.17	54	37.54	37.75	-41	2,822	-1.45%
2022/11/16	53	37.32	16	37.58	37.40	37	2,798	1.32%
2022/11/15	61	36.78	50	37.16	37.00	11	2,721	0.40%
2022/11/14	6	35.63	23	34.90	36.20	-17	2,624	-0.65%
2022/11/10	0	0.00	2	34.18	33.85	-2	2,585	-0.08%
2022/11/09	2	34.05	12	34.13	34.15	-10	2,602	-0.38%
2022/11/08	3	33.53	0	0.00	33.10	3	2,621	0.11%
2022/11/07	3	33.65	0	0.00	33.30	3	2,663	0.11%
2022/11/03	0	0.00	3	31.95	32.80	-3	2,673	-0.11%
2022/11/02	3	32.25	10	32.10	32.15	-7	2,690	-0.26%
2022/11/01	0	0.00	2	31.90	32.05	-2	2,770	-0.07%
2022/10/31	1	31.25	2	31.50	31.65	-1	2,788	-0.04%
2022/10/27	1	31.10	0	0.00	31.90	1	2,837	0.04%
2022/10/25	10	30.75	0	0.00	30.75	10	2,887	0.35%
2022/10/24	2	31.70	1	32.35	31.55	1	2,901	0.03%
2022/10/21	1	31.40	1	31.40	31.40	0	2,936	0.00%
2022/10/20	1	31.05	0	0.00	31.25	1	2,974	0.03%
2022/10/19	1	32.25	2	32.43	32.25	-1	2,972	-0.03%
2022/10/18	1	32.35	0	0.00	32.35	1	3,008	0.03%
2022/10/17	0	30.55	5	30.62	32.15	-5	3,099	-0.16%
2022/10/14	6	31.92	5	31.85	31.65	1	3,210	0.03%
2022/10/13	3	31.98	11	30.74	30.50	-8	3,314	-0.24%
2022/10/12	2	32.22	2	32.03	32.10	0	3,364	0.00%
2022/10/11	2	32.55	2	32.80	32.55	0	3,409	0.00%
2022/10/07	1	34.30	1	34.35	33.95	0	3,474	0.00%
2022/10/06	6	34.48	6	34.40	34.45	0	3,522	0.00%
2022/10/05	25	34.48	2	34.15	34.10	23	3,615	0.64%
2022/10/04	3	33.93	5	34.02	34.00	-2	3,647	-0.05%
2022/10/03	2	33.10	1	33.35	33.45	1	3,676	0.03%
2022/09/30	2	32.20	3	33.12	33.60	-1	3,801	-0.03%
2022/09/29	0	0.00	3	32.95	32.55	-3	3,888	-0.08%
2022/09/28	7	33.03	6	32.18	31.60	1	3,954	0.03%
2022/09/27	6	32.76	8	33.28	33.40	-2	4,109	-0.05%
2022/09/26	10.1	33.29	3	32.80	32.50	7.1	4,227	0.17%
2022/09/23	0	36.45	0	0.00	36.00	0	4,334	0.00%
2022/09/22	3	36.57	11	36.30	36.45	-8	4,518	-0.18%
2022/09/21	1	36.80	1	36.60	36.65	0	4,602	0.00%
2022/09/20	1	36.75	2.1	37.08	36.75	-1.1	4,740	-0.02%
2022/09/19	2	36.70	4	36.35	36.45	-2	4,946	-0.04%
2022/09/16	7.1	37.13	10	36.99	37.05	-2.9	5,434	-0.05%
2022/09/15	5.1	37.02	3	36.77	36.70	2.1	5,680	0.04%
2022/09/14	6	36.84	16	36.34	37.30	-10	5,910	-0.17%
2022/09/13	5	38.03	1	38.20	37.50	4	6,074	0.07%
2022/09/12	6	38.89	6	38.97	38.40	0	6,270	0.00%
2022/09/08	4	36.12	7.1	36.00	36.40	-3.1	6,348	-0.05%
2022/09/07	0	0.00	3	35.73	35.60	-3	6,623	-0.05%
2022/09/06	2	36.13	5.1	36.36	36.20	-3.1	6,747	-0.05%
2022/09/05	1	37.00	2	37.00	37.15	-1	6,876	-0.01%
2022/09/02	1	38.25	0	0.00	38.50	1	7,001	0.01%
2022/09/01	2	38.70	2	38.83	38.75	0	7,237	0.00%
2022/08/31	15	39.24	2	39.30	39.30	13	7,731	0.17%
2022/08/30	1	38.81	1	39.00	39.10	0	7,886	0.00%
2022/08/29	4.1	38.60	2	38.60	38.60	2.1	8,184	0.03%
2022/08/26	4.4	40.18	8	39.88	39.80	-3.6	8,492	-0.04%
2022/08/25	7	39.98	12	39.89	39.80	-5	9,188	-0.05%
2022/08/24	11	39.66	4	39.75	39.40	7	10,137	0.07%
2022/08/23	3	39.65	3	39.65	39.75	0	11,077	0.00%
2022/08/22	4.1	40.19	0	0.00	40.10	4.1	11,237	0.04%
2022/08/19	1.1	42.05	2.1	41.90	41.60	-1	11,193	-0.01%
2022/08/18	4	41.20	6	41.21	41.35	-2	11,158	-0.02%
2022/08/17	5	41.07	3.2	41.45	41.60	1.9	11,152	0.02%
2022/08/16	2.1	41.26	4	40.95	40.70	-1.9	11,130	-0.02%
2022/08/15	4	41.00	10	40.90	40.80	-6	11,143	-0.05%
2022/08/12	11	40.51	7.4	40.91	41.20	3.7	11,166	0.03%
2022/08/11	2	39.65	24	39.83	39.70	-22	11,140	-0.20%
2022/08/10	4	39.13	3	38.97	38.90	1	11,184	0.01%
2022/08/09	3	39.78	4	39.64	39.65	-1	11,203	-0.01%
2022/08/08	10	39.43	11	40.04	40.05	-1	11,223	-0.01%
2022/08/05	3	39.60	6	39.72	39.85	-3	11,343	-0.03%
2022/08/04	14	38.86	13	38.75	39.10	1	11,348	0.01%
2022/08/03	1.1	39.61	2	38.93	38.75	-0.9	11,312	-0.01%
2022/08/02	3.1	39.21	3	39.25	39.20	0.1	11,308	0.00%
2022/08/01	3.1	41.07	3	40.85	40.70	0.1	11,288	0.00%
2022/07/29	2	40.95	6	41.03	41.15	-4	11,289	-0.04%
2022/07/27	6	40.88	7	40.86	40.85	-1	11,250	-0.01%
2022/07/26	6	41.93	8	40.93	41.10	-2	11,223	-0.02%
2022/07/25	3	42.05	5	41.99	41.80	-2	11,202	-0.02%
2022/07/22	21	43.35	13	43.16	42.40	8	11,193	0.07%
2022/07/21	31	42.21	29	42.72	43.45	2	11,161	0.02%
2022/07/20	5	44.17	2.1	44.40	44.40	2.9	11,102	0.03%
2022/07/19	22	43.75	10.1	43.95	43.80	11.9	11,091	0.11%
2022/07/18	7	42.59	10	43.05	43.25	-3	11,075	-0.03%
2022/07/15	14.5	42.04	30	41.71	41.85	-15.6	11,042	-0.14%
2022/07/14	22	41.42	3	41.43	41.65	19	11,009	0.17%
2022/07/13	4	41.26	4	41.10	40.80	0	11,000	0.00%
2022/07/12	1	39.75	2	39.78	40.45	-1	10,947	-0.01%
2022/07/11	4	40.63	9	40.36	40.55	-5	10,942	-0.05%
2022/07/08	29	40.77	38	40.69	40.85	-9	10,944	-0.08%
2022/07/07	6	39.56	20	39.62	40.05	-14	10,860	-0.13%
2022/07/06	8	39.48	6	39.43	39.05	2	10,826	0.02%
2022/07/05	22	40.22	13	40.39	40.20	9	10,868	0.08%
2022/07/04	6.5	39.62	19	38.76	38.85	-12.5	10,705	-0.12%
2022/07/01	6	42.46	13	41.30	39.90	-7	10,667	-0.07%
2022/06/30	32	43.80	53	42.93	42.70	-21	10,524	-0.20%
2022/06/29	8	46.29	72	46.13	46.15	-64	10,373	-0.62%
2022/06/28	6.5	48.20	25	47.20	47.10	-18.5	10,326	-0.18%
2022/06/27	78	48.95	75	48.78	48.65	3	10,273	0.03%
2022/06/24	116	49.23	84	48.73	48.80	32	10,231	0.31%	大買/
2022/06/23	39	47.33	16	47.50	48.50	23	9,794	0.23%
2022/06/22	58.1	48.06	28	47.79	46.75	30.1	9,687	0.31%
2022/06/21	16	47.08	21	47.35	48.60	-5	9,599	-0.05%
2022/06/20	32.1	47.22	30.1	46.93	45.80	2	9,709	0.02%
2022/06/17	5.1	46.32	9	46.19	46.80	-3.9	9,488	-0.04%
2022/06/16	25	48.70	29	48.21	47.15	-4	9,363	-0.04%
2022/06/15	25	48.02	36	47.97	47.35	-11	9,158	-0.12%
2022/06/14	7	47.64	2.5	47.19	48.40	4.5	9,169	0.05%
2022/06/13	21.6	48.86	22.2	48.65	48.10	-0.6	9,114	-0.01%
2022/06/10	26.1	50.47	28.1	50.44	50.60	-2	9,056	-0.02%
2022/06/09	99.1	50.47	91	50.50	50.50	8.1	8,894	0.09%
2022/06/08	76	49.02	114.1	48.91	48.70	-38.1	8,469	-0.45%	大賣/
2022/06/07	110.1	49.21	54.2	49.31	48.80	55.9	8,479	0.66%	大買/
2022/06/06	99	50.53	112.1	50.59	50.00	-13.1	8,288	-0.16%	大賣/
2022/06/02	126.1	51.34	78	51.09	50.60	48.1	8,129	0.59%	大買/
2022/06/01	280.1	50.23	268.1	50.33	50.00	12	7,600	0.16%	大買/大賣/
2022/05/31	110.5	48.37	70	48.64	50.30	40.5	6,714	0.60%	大買/
2022/05/30	20	45.00	19	45.48	45.80	1	5,834	0.02%
2022/05/27	4	43.50	5	43.55	43.65	-1	5,739	-0.02%
2022/05/26	3	43.05	3	43.42	43.00	0	5,817	0.00%
2022/05/25	4	42.80	6	43.10	43.20	-2	5,965	-0.03%
2022/05/24	2	42.65	0	0.00	42.45	2	6,230	0.03%
2022/05/23	1	43.75	0.2	43.60	43.55	0.8	6,396	0.01%
2022/05/20	4	43.94	3	44.10	44.05	1	6,548	0.02%
2022/05/19	1	43.15	2	43.40	43.55	-1	6,553	-0.02%
2022/05/18	7	44.16	6	43.68	43.50	1	6,682	0.01%
2022/05/17	5	42.30	7	42.25	43.10	-2	6,691	-0.03%
2022/05/16	2	41.90	2	42.03	41.90	0	6,777	0.00%
2022/05/13	18	42.24	23	42.23	41.95	-5	6,828	-0.07%
2022/05/12	1	39.75	2	40.20	39.65	-1	6,808	-0.01%
2022/05/11	0	0.00	1	41.05	40.85	-1	6,905	-0.01%
2022/05/10	0	0.00	2	40.50	41.50	-2	7,104	-0.03%
2022/05/09	1	40.75	1	41.00	40.75	0	7,344	0.00%
2022/05/06	0	0.00	0.2	42.00	42.25	-0.2	7,460	0.00%
2022/05/05	5	43.00	8	42.69	42.65	-3	7,665	-0.04%
2022/05/04	1	42.50	0	0.00	42.45	1	7,867	0.01%
2022/05/03	1	42.10	1	41.75	41.95	0	8,044	0.00%
2022/04/28	1	41.85	0	0.00	42.20	1	8,432	0.01%
2022/04/27	0	0.00	7	40.93	41.85	-7	8,699	-0.08%
2022/04/26	3	42.65	3	42.37	42.25	0	8,838	0.00%
2022/04/25	5	42.23	13	41.98	42.10	-8	9,042	-0.09%
2022/04/22	1.1	44.20	11.5	44.19	43.55	-10.4	9,409	-0.11%
2022/04/21	7	45.84	8	45.59	45.45	-1	9,586	-0.01%
2022/04/20	4	46.04	17	46.18	46.35	-13	9,805	-0.13%
2022/04/19	8	46.02	11	46.12	45.50	-3	10,088	-0.03%
2022/04/18	0	45.38	0	0.00	45.30	0	10,580	0.00%
2022/04/15	3	46.12	7	45.89	45.50	-4	10,885	-0.04%
2022/04/14	21	46.89	12	47.07	47.00	9	11,347	0.08%
2022/04/13	4	46.75	18	46.49	47.05	-14	11,752	-0.12%
2022/04/12	17	45.64	14	45.45	45.75	3	12,277	0.02%
2022/04/11	5.1	45.63	10	45.96	45.75	-5	13,037	-0.04%
2022/04/08	7	48.19	3	48.25	48.00	4	13,488	0.03%
2022/04/07	2.1	50.66	3	48.98	48.15	-0.9	14,407	-0.01%
2022/04/06	12	49.55	4	49.65	49.65	8	15,531	0.05%
2022/04/01	11	50.43	4	50.45	50.40	7	16,793	0.04%
2022/03/31	2	51.50	1	51.60	51.30	1	19,660	0.01%
2022/03/30	3.2	52.43	8.5	52.37	52.00	-5.3	20,665	-0.03%
2022/03/29	16.1	52.70	17.2	52.89	53.00	-1.1	21,925	-0.01%
2022/03/28	1.1	51.12	1	51.60	51.90	0.1	22,116	0.00%
2022/03/25	18	52.00	17	52.12	52.40	1	22,363	0.00%
2022/03/24	13.1	50.95	11	51.25	51.10	2.1	22,424	0.01%
2022/03/23	39.1	52.79	42	52.47	52.40	-2.9	22,703	-0.01%
2022/03/22	1.1	51.28	1	51.10	51.10	0.1	22,945	0.00%
2022/03/21	4	51.50	4.2	51.23	51.10	-0.1	24,027	0.00%
2022/03/18	3	51.27	8	51.28	51.60	-5	25,459	-0.02%
2022/03/17	25	50.08	26	50.34	50.50	-1	26,729	0.00%
2022/03/16	2	49.24	2	49.10	48.35	0	26,812	0.00%
2022/03/15	3.1	49.11	4.3	48.26	47.80	-1.3	27,012	0.00%
2022/03/14	26.5	50.29	25	50.03	50.00	1.5	27,261	0.01%
2022/03/11	9	49.82	6	49.43	49.60	3	27,802	0.01%
2022/03/10	20.1	50.18	19.3	50.37	50.50	0.8	28,360	0.00%
2022/03/09	0.1	49.49	4	49.40	49.60	-3.9	28,893	-0.01%
2022/03/08	4.1	50.66	16.6	49.50	49.10	-12.5	30,203	-0.04%
2022/03/07	3.5	50.49	13.5	50.33	50.40	-9.9	30,733	-0.03%
2022/03/04	9.2	52.63	4	53.00	52.40	5.2	31,520	0.02%
2022/03/03	2	53.45	6	53.33	53.80	-4	32,830	-0.01%
2022/03/02	1.2	53.59	2	53.50	53.70	-0.8	33,938	0.00%
2022/03/01	8.1	53.11	8	53.53	53.40	0.1	35,137	0.00%
2022/02/25	5.1	53.36	7	52.61	52.30	-1.9	37,255	-0.01%
2022/02/24	21.3	54.40	33	53.23	52.60	-11.7	40,766	-0.03%
2022/02/23	29	56.45	23	56.56	56.60	6	42,878	0.01%
2022/02/22	13.3	55.16	21.1	54.77	54.80	-7.8	43,918	-0.02%
2022/02/21	6.2	56.40	9.4	56.40	56.40	-3.2	45,811	-0.01%
2022/02/18	28.1	56.46	27.6	56.91	57.20	0.5	46,154	0.00%
2022/02/17	5	57.64	7	57.73	57.50	-2	46,513	0.00%
2022/02/16	6	58.65	10	58.58	58.00	-4	47,318	-0.01%
2022/02/15	3.1	58.49	9.2	58.22	57.30	-6.1	47,641	-0.01%
2022/02/14	12.2	57.76	5	57.94	57.20	7.2	47,884	0.02%
2022/02/11	7.6	59.91	14	60.13	60.50	-6.4	48,076	-0.01%
2022/02/10	23.4	60.24	11	60.46	59.80	12.4	48,477	0.03%
2022/02/09	20	60.70	11	60.84	60.80	9	48,567	0.02%
2022/02/08	16.3	59.55	13	59.40	59.70	3.3	48,745	0.01%
2022/02/07	8.1	58.51	5.9	59.01	60.00	2.2	49,269	0.00%
2022/01/26	13.2	58.91	16	58.80	58.40	-2.8	49,721	-0.01%
2022/01/25	5.7	59.70	29	59.72	58.70	-23.3	50,911	-0.05%
2022/01/24	20	59.99	25.1	60.59	61.00	-5.1	51,498	-0.01%
2022/01/21	28.1	60.30	15	60.43	59.80	13.1	52,429	0.02%
2022/01/20	60.1	62.07	37	61.92	62.00	23.1	53,055	0.04%
2022/01/19	11	61.08	11	61.45	61.00	0	53,683	0.00%
2022/01/18	45.5	62.04	66	62.14	61.60	-20.5	54,666	-0.04%
2022/01/17	69.2	63.54	48	63.54	63.20	21.2	55,207	0.04%
2022/01/14	12.1	61.75	9	61.51	61.40	3.1	55,154	0.01%
2022/01/13	35.6	62.83	44	61.85	61.60	-8.4	55,372	-0.02%
2022/01/12	40.1	63.94	66	63.14	62.80	-25.9	55,322	-0.05%
2022/01/11	65.2	63.44	114	63.50	63.40	-48.8	55,071	-0.09%	大賣/
2022/01/10	13	65.35	26	65.31	66.50	-13	54,632	-0.02%
2022/01/07	93.5	66.37	60.1	66.53	65.50	33.4	54,392	0.06%
2022/01/06	115.2	68.94	117	68.43	69.00	-1.8	53,960	0.00%	大買/大賣/
2022/01/05	67.7	69.04	12.5	69.40	68.50	55.2	53,581	0.10%
2022/01/04	170.4	71.95	168.4	71.27	70.30	2	53,064	0.00%	大買/大賣/
2022/01/03	125.1	71.10	90	70.77	70.50	35.1	52,246	0.07%	大買/
2021/12/30	126.2	71.72	146.5	71.53	71.10	-20.3	51,688	-0.04%	大買/大賣/
2021/12/29	138.5	77.19	96.9	76.69	74.60	41.6	50,773	0.08%	大買/
2021/12/28	127.3	78.89	182	78.23	78.80	-54.7	49,592	-0.11%	大買/大賣/
2021/12/27	506.5	77.25	410	77.33	79.40	96.6	48,366	0.20%	大買/大賣/
2021/12/24	241	71.37	253.3	72.57	73.20	-12.3	45,544	-0.03%	大買/大賣/
2021/12/23	93.8	65.61	294.8	66.18	66.60	-201.1	44,612	-0.45%	大賣/鉅額交易
2021/12/22	47.5	61.61	60.2	60.94	60.60	-12.7	43,443	-0.03%
2021/12/21	81	60.73	75.1	60.61	60.70	5.9	43,194	0.01%
2021/12/20	38	60.22	31	60.05	59.50	7	43,139	0.02%
2021/12/17	92.2	60.57	92	60.40	59.90	0.2	43,014	0.00%
2021/12/16	163.3	61.21	115.1	61.22	60.80	48.2	42,667	0.11%	大買/大賣/
2021/12/15	156.3	60.57	202.1	60.51	60.20	-45.8	42,222	-0.11%	大買/大賣/
2021/12/14	324.9	61.92	257	61.20	58.80	67.9	41,165	0.16%	大買/大賣/
2021/12/13	251.5	61.55	322.5	62.33	65.10	-71.1	39,739	-0.18%	大買/大賣/
2021/12/10	24.4	58.24	29	58.59	59.20	-4.6	38,546	-0.01%
2021/12/09	32.1	58.54	37	58.41	58.40	-4.9	38,445	-0.01%
2021/12/08	46.1	57.86	48	57.76	57.80	-1.9	38,359	0.00%
2021/12/07	75	59.35	70	58.88	57.30	5	38,225	0.01%
2021/12/06	74.3	60.10	89.3	60.25	60.10	-15	38,178	-0.04%
2021/12/03	87	59.67	75	59.68	58.80	12	38,406	0.03%
2021/12/02	195.1	60.51	161.2	59.66	58.90	33.9	38,061	0.09%	大買/大賣/
2021/12/01	80.1	59.01	99	59.26	59.30	-18.9	37,228	-0.05%
2021/11/30	114.2	59.41	82	59.14	58.40	32.2	36,781	0.09%	大買/
2021/11/29	262	57.20	250.8	56.90	58.10	11.2	36,132	0.03%	大買/大賣/
2021/11/26	237.1	57.51	221.6	56.89	56.20	15.5	35,381	0.04%	大買/大賣/
2021/11/25	372.3	61.13	339	61.21	59.80	33.3	34,391	0.10%	大買/大賣/
2021/11/24	444.1	59.72	548	59.55	59.90	-104	33,367	-0.31%	大買/大賣/鉅額交易
2021/11/23	842	61.54	840.8	61.31	58.00	1.2	31,285	0.00%	大買/大賣/
2021/11/22	554	58.61	389.3	58.79	60.20	164.7	27,831	0.59%	大買/大賣/鉅額交易
2021/11/19	192	53.06	237.6	53.82	55.90	-45.6	25,730	-0.18%	大買/大賣/
2021/11/18	371.1	51.61	279	51.78	50.90	92	24,571	0.37%	大買/大賣/
2021/11/17	40	47.06	42	48.59	48.95	-2	22,569	-0.01%
2021/11/16	71.3	44.01	71	43.86	44.50	0.3	22,202	0.00%
2021/11/15	144	45.03	89.1	44.88	45.00	54.9	21,760	0.25%	大買/
2021/11/12	36.7	43.11	42	42.98	42.50	-5.3	20,994	-0.03%
2021/11/11	41	42.87	25	42.63	41.90	16	20,704	0.08%
2021/11/10	69.1	42.31	82.1	42.54	42.30	-13	20,562	-0.06%
2021/11/09	159	44.09	133	43.22	43.05	26	20,345	0.13%	大買/大賣/
2021/11/08	14.1	43.18	27.4	43.46	43.30	-13.3	19,935	-0.07%
2021/11/05	107.2	43.61	126	43.28	44.25	-18.9	19,840	-0.10%	大買/大賣/
2021/11/04	242.1	44.95	235	44.56	44.05	7.1	19,551	0.04%	大買/大賣/
2021/11/03	159.1	45.05	197	44.33	44.05	-38	19,115	-0.20%	大買/大賣/
2021/11/02	479.2	47.60	452.4	46.67	46.00	26.8	18,691	0.14%	大買/大賣/
2021/11/01	63.1	45.91	68.1	46.58	47.15	-5	17,461	-0.03%
2021/10/29	250.1	43.42	252.1	43.20	42.90	-2	17,005	-0.01%	大買/大賣/
2021/10/28	71.1	42.11	107	42.20	43.30	-36	16,930	-0.21%	大賣/
2021/10/27	155.4	40.19	141	40.48	41.50	14.4	16,440	0.09%	大買/大賣/
2021/10/26	98.2	38.79	168.7	39.32	39.35	-70.5	15,907	-0.44%	大賣/
2021/10/25	143	36.67	114	36.70	37.20	29	15,100	0.19%	大買/大賣/
2021/10/22	51	34.59	30	34.57	35.00	21	14,817	0.14%
2021/10/21	55	34.10	69.4	33.97	34.35	-14.4	15,629	-0.09%
2021/10/20	16.4	32.98	17	33.01	33.15	-0.6	16,319	0.00%
2021/10/19	5	32.07	2	32.15	32.10	3	17,313	0.02%
2021/10/18	12	31.69	11	32.17	31.60	1	17,486	0.01%
2021/10/15	1	31.20	0	0.00	31.70	1	17,672	0.01%
2021/10/14	1	29.80	3.7	30.01	30.65	-2.7	17,911	-0.02%
2021/10/13	14	30.07	8	30.73	29.75	6	18,245	0.03%
2021/10/12	4	30.64	3	30.88	30.50	1	18,708	0.01%
2021/10/08	12	31.51	3	31.20	31.40	9	18,897	0.05%
2021/10/07	1	31.75	0.4	31.35	31.75	0.6	19,261	0.00%
2021/10/06	3	31.10	25	31.37	30.85	-22	19,944	-0.11%
2021/10/05	21	31.21	5.2	30.64	31.20	15.8	21,018	0.08%
2021/10/04	0	0.00	1	31.60	30.60	-1	21,183	0.00%
2021/10/01	4	31.24	5	31.62	31.00	-1	21,362	0.00%
2021/09/30	27	32.17	22	32.47	32.45	5	21,454	0.02%
2021/09/29	21	33.02	16	33.20	32.70	5	21,726	0.02%
2021/09/28	13.2	34.45	4	34.44	34.40	9.2	22,125	0.04%
2021/09/27	11.2	34.88	19	34.71	35.15	-7.8	22,318	-0.03%
2021/09/24	0.2	33.65	1	33.90	33.60	-0.8	22,235	0.00%
2021/09/23	5	33.80	6	33.56	33.65	-1	22,170	0.00%
2021/09/22	6	33.72	6	33.18	33.80	0	22,122	0.00%
2021/09/17	3	34.05	3.3	34.12	34.15	-0.3	22,064	0.00%
2021/09/16	10	34.48	14	34.41	34.05	-4	22,044	-0.02%
2021/09/15	31	34.70	46	34.21	34.60	-15	22,044	-0.07%
2021/09/14	14	34.67	23.2	34.52	34.25	-9.2	22,006	-0.04%
2021/09/13	22	35.47	13	35.51	35.00	9	21,963	0.04%
2021/09/10	37	35.24	28	35.16	35.05	9	21,796	0.04%
2021/09/09	178.1	35.00	158	34.90	35.10	20.1	21,640	0.09%	大買/大賣/
2021/09/08	81	35.68	103	35.65	35.80	-22	21,064	-0.10%	大賣/
2021/09/07	28	34.97	32	34.41	34.50	-4	20,233	-0.02%
2021/09/06	46	35.66	73.5	35.82	35.70	-27.5	19,932	-0.14%
2021/09/03	29	35.24	16.1	34.76	34.60	12.9	19,723	0.07%
2021/09/02	26	34.71	16.1	34.71	35.05	9.9	19,553	0.05%
2021/09/01	201	36.08	176	35.25	35.05	25	19,291	0.13%	大買/大賣/
2021/08/31	17	34.29	13	34.44	34.90	4	18,676	0.02%
2021/08/30	15	34.79	23	34.80	34.95	-8	18,520	-0.04%
2021/08/27	37	33.95	17	34.01	34.20	20	18,296	0.11%
2021/08/26	8.1	33.58	13	33.88	33.95	-4.9	18,220	-0.03%
2021/08/25	17	33.33	22	33.36	33.30	-5	18,089	-0.03%
2021/08/24	7	32.44	17	32.22	32.10	-10	17,832	-0.06%
2021/08/23	3	31.87	1	31.70	32.00	2	17,822	0.01%
2021/08/20	0	0.00	21	30.56	30.80	-21	18,063	-0.12%
2021/08/19	2	31.13	6	31.02	30.60	-4	18,015	-0.02%
2021/08/18	5	31.02	8	30.53	31.45	-3	17,955	-0.02%
2021/08/17	15.1	30.61	3	30.75	30.20	12.1	17,881	0.07%
2021/08/16	6	31.51	5	31.17	31.50	1	17,755	0.01%
2021/08/13	9	31.77	7	32.02	30.90	2	17,571	0.01%
2021/08/12	16	32.24	64	32.16	32.25	-48	17,435	-0.28%
2021/08/11	6.1	31.94	18.1	32.12	31.50	-12	17,353	-0.07%
2021/08/10	14	32.60	30	33.01	32.70	-16	17,194	-0.09%
2021/08/09	11.4	33.45	29.1	33.65	32.90	-17.7	17,162	-0.10%
2021/08/06	28	34.80	51.5	34.64	34.20	-23.5	16,985	-0.14%
2021/08/05	13	35.13	13	35.13	35.35	0	16,826	0.00%
2021/08/04	15.1	35.10	91.1	35.01	35.20	-76	16,783	-0.45%
2021/08/03	193.9	35.39	88	35.40	35.25	105.8	16,579	0.64%	大買/鉅額交易
2021/08/02	43	33.16	52.1	33.28	33.95	-9	15,619	-0.06%
2021/07/30	28.5	32.49	26	32.38	31.90	2.5	15,409	0.02%
2021/07/29	13.1	33.62	44.9	33.76	33.20	-31.8	15,081	-0.21%
2021/07/28	43.9	33.15	42.5	32.58	33.10	1.4	14,744	0.01%
2021/07/27	213	35.92	120.5	35.38	34.50	92.5	14,372	0.64%	大買/大賣/
2021/07/26	176.7	35.27	182.9	35.92	36.85	-6.2	13,250	-0.05%	大買/大賣/
2021/07/23	163.1	33.84	141	33.94	33.50	22.1	12,168	0.18%	大買/大賣/
2021/07/22	6	32.46	6	32.80	32.25	0	11,089	0.00%
2021/07/21	50	32.52	37	31.93	31.80	13	10,951	0.12%
2021/07/20	19	32.07	82	32.10	31.60	-63	10,773	-0.58%
2021/07/19	78	33.16	66.1	32.74	32.85	11.9	10,488	0.11%
2021/07/16	41.5	33.03	46	33.09	33.50	-4.5	10,219	-0.04%
2021/07/15	88	31.61	49	31.75	32.20	39	9,787	0.40%
2021/07/14	55	31.34	36	31.35	31.85	19	9,616	0.20%
2021/07/13	125.4	31.61	68	31.43	30.60	57.4	9,333	0.61%	大買/
2021/07/12	115	31.65	74.2	31.95	32.70	40.8	8,683	0.47%	大買/
2021/07/09	8	29.46	27	29.58	29.75	-19	7,700	-0.25%
2021/07/08	17	29.19	28	29.29	29.15	-11	7,673	-0.14%
2021/07/07	50	28.76	21	28.75	28.65	29	7,633	0.38%
2021/07/06	25.5	28.79	34	28.76	28.70	-8.5	7,628	-0.11%
2021/07/05	23.5	28.63	39	29.17	29.60	-15.5	8,143	-0.19%
2021/07/02	12	26.98	26	27.29	27.10	-14	8,141	-0.17%
2021/07/01	22	26.79	32	26.78	26.85	-10	8,055	-0.12%
2021/06/30	0	0.00	3	25.60	25.55	-3	8,003	-0.04%
2021/06/29	2	25.60	0	0.00	25.55	2	8,133	0.02%
2021/06/28	2	25.75	4	25.56	25.80	-2	8,426	-0.02%
2021/06/25	11	25.25	1	25.40	25.30	10	8,628	0.12%
2021/06/24	5	25.11	0	0.00	25.15	5	8,691	0.06%
2021/06/23	1	26.45	2	26.25	26.45	-1	8,696	-0.01%
2021/06/22	1	25.85	0	0.00	25.75	1	9,034	0.01%
2021/06/21	5	25.45	0	0.00	25.80	5	9,128	0.05%
2021/06/18	5	25.88	6	25.95	25.55	-1	9,212	-0.01%
2021/06/17	5	25.60	0	0.00	25.75	5	9,437	0.05%
2021/06/16	0	0.00	2	25.55	25.55	-2	9,866	-0.02%
2021/06/15	1	25.25	2	25.25	25.30	-1	10,129	-0.01%
2021/06/11	17	25.44	25	25.56	25.25	-8	10,181	-0.08%
2021/06/10	2	27.58	1	27.70	27.60	1	9,897	0.01%
2021/06/09	1	27.50	2	27.20	27.10	-1	9,890	-0.01%
2021/06/08	3	27.05	1	27.10	27.05	2	9,974	0.02%
2021/06/07	0	0.00	0	26.85	26.90	0	10,093	0.00%
2021/06/03	3	27.10	1	27.20	26.80	2	10,107	0.02%
2021/06/02	2	27.28	0	0.00	27.20	2	10,094	0.02%
2021/06/01	14	26.94	10	26.98	26.95	4	10,036	0.04%
2021/05/31	3	27.02	17	27.04	26.90	-14	10,033	-0.14%
2021/05/28	17	27.10	12	26.85	27.15	5	10,001	0.05%
2021/05/27	1	25.65	0	0.00	25.70	1	9,780	0.01%
2021/05/26	1	25.50	0	0.00	25.70	1	9,824	0.01%
2021/05/24	16	25.14	1	24.60	25.20	15	10,065	0.15%
2021/05/21	0	0.00	1	24.55	24.60	-1	10,132	-0.01%
2021/05/20	2	24.40	2	24.60	24.20	0	10,250	0.00%
2021/05/18	0	0.00	59	23.97	24.15	-59	10,530	-0.56%
2021/05/17	28	22.93	2	23.03	22.40	26	10,595	0.25%
2021/05/14	26	24.21	3	24.70	24.00	23	10,546	0.22%
2021/05/13	12	24.68	0.5	24.40	24.20	11.5	10,585	0.11%
2021/05/12	11.5	24.72	4	25.25	24.70	7.5	10,569	0.07%
2021/05/11	0	0.00	4	26.39	26.55	-4	10,587	-0.04%
2021/05/10	3	27.70	11	27.60	27.90	-8	10,513	-0.08%
2021/05/07	16	27.43	8	27.31	27.35	8	10,485	0.08%
2021/05/06	12	25.80	5	26.17	25.85	7	10,462	0.07%
2021/05/05	13	25.86	13	25.86	25.50	0	10,442	0.00%
2021/05/04	6	25.43	5	26.70	25.60	1	10,514	0.01%
2021/05/03	2	27.45	10	27.34	26.90	-8	10,491	-0.08%
2021/04/29	5	28.47	0	0.00	28.15	5	10,423	0.05%
2021/04/28	0	0.00	2	28.38	28.60	-2	10,438	-0.02%
2021/04/27	10	28.35	1	28.25	28.20	9	10,458	0.09%
2021/04/26	3	28.42	1.5	28.24	28.65	1.6	10,405	0.01%
2021/04/23	5	27.75	2	27.73	27.70	3	10,388	0.03%
2021/04/22	2	28.00	11	28.19	27.60	-9	10,447	-0.09%
2021/04/21	7	28.49	20	28.45	28.30	-13	10,542	-0.12%
2021/04/20	12	28.65	8	28.62	28.65	4	10,545	0.04%
2021/04/19	5	28.27	15	28.07	28.50	-10	10,572	-0.09%
2021/04/16	5.1	28.16	0	0.00	28.25	5.1	10,665	0.05%
2021/04/15	18.6	27.81	2	27.70	27.70	16.6	10,711	0.15%
2021/04/14	17.3	28.54	10	28.30	27.90	7.3	10,749	0.07%
2021/04/13	12	29.33	13	29.86	28.70	-1	10,927	-0.01%
2021/04/12	12	29.78	9	29.73	29.75	3	11,308	0.03%
2021/04/09	56.7	30.79	39	30.56	29.60	17.7	11,947	0.15%
2021/04/08	26	29.70	36	30.07	30.90	-10	12,027	-0.08%
2021/04/07	9	27.93	17.1	28.00	28.10	-8.1	11,542	-0.07%
2021/04/06	6	27.36	7.2	27.15	27.35	-1.2	11,432	-0.01%
2021/04/01	4	26.75	11	26.86	27.05	-7	11,418	-0.06%
2021/03/31	44	26.87	3	26.87	26.70	41	11,300	0.36%
2021/03/30	24	27.93	12	27.95	27.95	12	11,016	0.11%
2021/03/29	4	27.27	2	27.38	27.30	2	10,850	0.02%
2021/03/26	1	27.10	2	27.35	27.25	-1	10,830	-0.01%
2021/03/25	37	27.73	22	27.41	27.20	15	10,817	0.14%
2021/03/24	2	27.38	20	27.26	27.45	-18	10,479	-0.17%
2021/03/23	5	26.60	3	26.53	26.85	2	10,356	0.02%
2021/03/22	28	27.32	21	27.08	26.75	7	10,288	0.07%
2021/03/19	7	27.10	12.2	27.07	27.20	-5.2	10,123	-0.05%
2021/03/18	3	26.48	11.1	26.42	26.50	-8.1	9,739	-0.08%
2021/03/17	5	25.92	3	25.90	26.10	2	9,588	0.02%
2021/03/16	4	26.13	17	25.99	25.70	-13	9,729	-0.13%
2021/03/15	16	25.78	6	25.78	25.90	10	9,881	0.10%
2021/03/12	5.3	25.50	1	26.05	25.50	4.3	9,969	0.04%
2021/03/11	0	0.00	0.4	25.10	25.70	-0.4	9,966	0.00%
2021/03/09	0	0.00	9	24.29	24.55	-9	10,186	-0.09%
2021/03/05	1	24.65	0.1	24.70	24.65	0.9	11,068	0.01%
2021/03/04	0	0.00	1	25.15	24.95	-1	11,414	-0.01%
2021/03/02	3	24.80	2	24.75	24.60	1	11,645	0.01%
2021/02/26	1.5	25.27	1	25.35	25.30	0.5	11,756	0.00%
2021/02/25	4	25.25	0.3	25.25	25.25	3.7	11,837	0.03%
2021/02/24	19.7	25.80	1	26.15	25.40	18.7	11,988	0.16%
2021/02/23	7.5	26.13	2	26.23	26.35	5.5	11,981	0.05%
2021/02/22	5.1	25.94	4	26.14	26.15	1.1	12,074	0.01%
2021/02/19	0	26.10	12.4	25.63	25.70	-12.4	12,055	-0.10%
2021/02/18	1.4	26.09	1	26.64	26.25	0.4	12,131	0.00%
2021/02/17	0	0.00	14	26.13	26.05	-14	12,121	-0.12%
2021/02/05	2	25.88	4.8	25.61	25.60	-2.8	12,578	-0.02%
2021/02/04	0.4	25.85	8.2	25.85	25.95	-7.8	12,680	-0.06%
2021/02/03	0.4	25.40	3	25.70	25.45	-2.6	12,924	-0.02%
2021/02/02	2	25.80	13	25.63	25.45	-11	13,386	-0.08%
2021/02/01	0	0.00	4	24.91	24.85	-4	14,406	-0.03%
2021/01/29	0	0.00	4	25.13	25.15	-4	14,806	-0.03%
2021/01/28	1	24.60	4	25.04	25.15	-3	14,904	-0.02%
2021/01/27	5	24.77	2	24.85	24.85	3	15,139	0.02%
2021/01/26	3	24.97	3	24.90	24.80	0	15,196	0.00%
2021/01/25	12	24.88	1	25.20	24.85	11	15,185	0.07%
2021/01/22	0	0.00	1	23.60	23.95	-1	15,139	-0.01%
2021/01/21	4	23.34	0	0.00	23.35	4	15,182	0.03%
2021/01/20	1	23.30	2.2	23.49	23.05	-1.2	15,175	-0.01%
2021/01/19	1	24.10	0	0.00	23.80	1	15,085	0.01%
2021/01/18	0	0.00	5	23.70	23.75	-5	15,108	-0.03%
2021/01/15	17	24.19	2	24.10	24.05	15	15,123	0.10%
2021/01/14	2	24.45	5.3	24.22	24.80	-3.2	15,096	-0.02%
2021/01/12	3	24.88	3	24.93	24.75	0	15,234	0.00%
2021/01/11	2	25.00	0	0.00	25.20	2	15,393	0.01%
2021/01/08	0	0.00	4	24.00	23.90	-4	15,538	-0.03%
2021/01/07	5	24.02	7	24.09	24.30	-2	15,576	-0.01%
2021/01/06	10	24.87	5	24.96	24.45	5	15,510	0.03%
2021/01/05	12.2	25.99	152.2	26.03	25.75	-140	15,273	-0.92%	大賣/鉅額交易
2021/01/04	140.2	28.31	38.8	28.05	27.80	101.4	14,962	0.68%	大買/鉅額交易
2020/12/31	122.5	27.64	56	27.40	27.50	66.5	14,568	0.46%	大買/
2020/12/30	0	0.00	5	26.09	26.10	-5	14,136	-0.04%
2020/12/29	3	25.80	3	25.98	25.90	0	14,326	0.00%
2020/12/28	20	25.99	4.2	26.01	26.10	15.8	14,586	0.11%
2020/12/25	0	0.00	2	25.50	25.40	-2	14,543	-0.01%
2020/12/24	2	25.50	0	0.00	25.45	2	14,607	0.01%
2020/12/22	2	25.25	2	25.08	24.65	0	15,000	0.00%
2020/12/17	3	25.73	5	25.80	25.75	-2	15,653	-0.01%
2020/12/16	1	25.85	0.2	25.65	25.70	0.9	15,755	0.01%
2020/12/15	0	25.65	1	26.10	25.30	-1	15,938	-0.01%
2020/12/14	0	0.00	13	25.52	25.45	-13	16,493	-0.08%
2020/12/11	6.3	25.42	4	25.28	25.35	2.3	17,086	0.01%
2020/12/10	12	26.76	9	26.59	26.20	3	17,026	0.02%
2020/12/09	7.2	26.66	4	26.74	26.80	3.2	16,917	0.02%
2020/12/08	4.3	26.15	21	26.19	26.30	-16.7	16,901	-0.10%
2020/12/07	2	25.93	2	25.88	25.75	0	17,114	0.00%
2020/12/04	6	25.82	0	0.00	25.65	6	17,178	0.03%
2020/12/03	5	25.96	8	26.16	25.90	-3	17,163	-0.02%
2020/12/02	95.5	26.53	87	25.91	25.90	8.5	17,221	0.05%
2020/12/01	12	26.60	8.5	26.64	27.40	3.5	16,952	0.02%
2020/11/30	50.2	26.68	44	26.51	26.45	6.2	16,989	0.04%
2020/11/27	20.5	25.85	11	25.81	26.00	9.5	16,838	0.06%
2020/11/26	3	25.95	11	25.95	25.95	-8	16,774	-0.05%
2020/11/25	1	25.90	1	25.80	25.90	0	16,702	0.00%
2020/11/24	3	25.85	3	25.82	25.45	0	16,736	0.00%
2020/11/23	34	26.06	14	26.05	25.90	20	16,634	0.12%
2020/11/20	18	25.75	2	25.80	25.90	16	16,545	0.10%
2020/11/19	7	25.62	2	26.03	25.60	5	16,404	0.03%
2020/11/18	4	25.51	0	0.00	25.55	4	16,242	0.02%
2020/11/17	2	25.50	3	25.77	25.50	-1	16,190	-0.01%
2020/11/16	1	25.30	2	25.65	25.40	-1	16,241	-0.01%
2020/11/13	32	25.86	23	25.55	25.40	9	16,136	0.06%
2020/11/12	2	25.45	1	25.45	25.55	1	15,588	0.01%
2020/11/11	2	25.25	8	25.41	25.80	-6	15,443	-0.04%
2020/11/10	18	25.32	49	25.40	25.65	-31	15,136	-0.20%
2020/11/09	18	25.00	81	24.88	25.45	-63	14,738	-0.43%
2020/11/06	22	24.19	13	24.61	24.05	9	13,787	0.07%
2020/11/05	5	24.30	8	23.87	23.80	-3	13,374	-0.02%
2020/11/04	4	23.70	27	24.06	24.15	-23	13,225	-0.17%
2020/11/03	10	22.95	1	23.00	23.00	9	12,940	0.07%
2020/11/02	2	22.43	1	22.50	22.60	1	12,862	0.01%
2020/10/30	10	22.55	3	23.00	22.50	7	12,787	0.05%
2020/10/29	3	23.00	1	23.00	23.05	2	12,790	0.02%
2020/10/28	12	24.00	23	24.06	23.50	-11	12,706	-0.09%
2020/10/27	4	23.80	2	23.80	23.70	2	12,616	0.02%
2020/10/26	23	23.89	21	23.91	23.80	2	12,579	0.02%
2020/10/23	2	23.80	0	0.00	23.90	2	12,499	0.02%
2020/10/22	2	23.85	20	24.05	23.70	-18	12,426	-0.14%
2020/10/21	37	24.03	1	24.10	23.95	36	12,368	0.29%
2020/10/20	14	24.05	24	24.14	24.25	-10	12,191	-0.08%
2020/10/19	20	23.86	1	23.75	23.70	19	11,909	0.16%
2020/10/16	3	23.43	6	23.66	23.75	-3	11,684	-0.03%
2020/10/15	3	22.80	1	23.45	23.25	2	11,341	0.02%
2020/10/14	15	23.33	16	23.42	23.15	-1	11,182	-0.01%
2020/10/13	5	23.22	1	23.30	23.25	4	11,078	0.04%
2020/10/12	25.1	23.27	23	23.31	23.15	2.1	10,932	0.02%
2020/10/08	59	24.25	42	24.26	24.10	17	10,798	0.16%
2020/10/07	27.1	24.55	37	24.51	24.90	-9.9	10,403	-0.10%
2020/10/06	29	24.14	7	24.15	24.30	22	9,940	0.22%
2020/10/05	8	23.89	10	24.07	23.85	-2	9,677	-0.02%
2020/09/30	0	0.00	4	23.00	23.15	-4	9,333	-0.04%
2020/09/29	8	23.21	5	23.05	22.90	3	9,299	0.03%
2020/09/28	2	22.48	5	22.84	22.80	-3	9,225	-0.03%
2020/09/25	25	22.67	8	22.46	22.10	17	9,048	0.19%
2020/09/24	5	23.57	0	0.00	23.35	5	8,732	0.06%
2020/09/23	17	23.82	7	23.50	23.90	10	8,482	0.12%
2020/09/22	7	22.80	10	22.60	23.05	-3	8,076	-0.04%
2020/09/21	5	23.00	0	0.00	22.95	5	7,808	0.06%
2020/09/18	5	24.05	4	23.94	23.70	1	7,652	0.01%
2020/09/17	44	24.84	49	24.77	24.45	-5	7,420	-0.07%
2020/09/16	16	24.07	12	24.31	24.90	4	6,735	0.06%
2020/09/15	2	23.45	0	0.00	23.50	2	6,104	0.03%
2020/09/14	23	22.89	0	0.00	23.00	23	6,058	0.38%
2020/09/11	3	23.80	3	23.68	23.25	0	6,000	0.00%
2020/09/10	8	24.05	12	24.06	23.90	-4	5,929	-0.07%
2020/09/09	7	24.31	4	23.44	24.60	3	5,562	0.05%
2020/09/08	0	0.00	4.1	23.42	23.90	-4.1	5,395	-0.08%
2020/09/07	5	24.06	1	24.00	23.80	4	5,279	0.08%
2020/09/04	2	23.00	1	23.00	23.80	1	5,070	0.02%
2020/09/03	2	23.00	1	23.00	23.90	1	4,904	0.02%
2020/09/02	3	21.25	6	21.60	22.00	-3	4,534	-0.07%
2020/09/01	0	0.00	1	21.00	21.00	-1	4,361	-0.02%
2020/08/31	1	21.40	5	21.66	21.35	-4	4,373	-0.09%
2020/08/28	1	21.95	11	21.85	21.85	-10	4,302	-0.23%
2020/08/27	0	0.00	1	21.00	21.00	-1	4,095	-0.02%
2020/08/26	2	21.10	0	0.00	21.05	2	4,081	0.05%
2020/08/25	0	0.00	1	20.95	21.00	-1	3,940	-0.03%
2020/08/21	0	0.00	5	20.55	20.70	-5	3,915	-0.13%
2020/08/20	16	20.71	11	20.37	20.00	5	3,870	0.13%
2020/08/19	2	20.55	1	21.00	20.55	1	3,703	0.03%
2020/08/18	3	20.53	0	0.00	20.45	3	3,733	0.08%
2020/08/14	0	0.00	1	20.70	20.70	-1	3,770	-0.03%
2020/08/13	0	0.00	5	21.20	20.45	-5	3,770	-0.13%
2020/08/12	8	21.24	7.7	20.61	21.35	0.3	3,641	0.01%
2020/08/11	4.8	20.42	0	0.00	20.15	4.8	3,415	0.14%
2020/08/06	0	0.00	20	20.15	20.20	-20	3,382	-0.59%
2020/08/04	0	0.00	11	20.23	20.45	-11	3,359	-0.33%
2020/07/31	30	19.68	0	0.00	19.45	30	3,281	0.91%
2020/07/28	1	18.75	0	0.00	18.75	1	3,335	0.03%
2020/07/24	4	19.90	0	0.00	19.60	4	3,295	0.12%
2020/07/16	0	0.00	10	19.90	20.05	-10	3,294	-0.30%
2020/07/15	10	20.50	0.3	19.90	20.00	9.8	3,286	0.30%
2020/07/14	1	20.20	5	20.00	20.05	-4	3,130	-0.13%
2020/07/13	5	20.30	4	21.20	20.30	1	3,099	0.03%
2020/07/10	0	0.00	1	20.40	20.70	-1	3,026	-0.03%
2020/07/09	0	0.00	8	21.21	21.00	-8	3,015	-0.27%
2020/07/07	2	21.10	0	0.00	20.75	2	2,959	0.07%
2020/07/06	5	20.90	0	0.00	20.95	5	2,942	0.17%
2020/07/03	3	20.73	2	20.60	20.65	1	2,938	0.03%
2020/07/02	3	20.68	0	0.00	20.65	3	2,945	0.10%
2020/07/01	0	0.00	1	20.55	20.50	-1	2,947	-0.03%
2020/06/29	2	20.05	0	0.00	20.15	2	2,924	0.07%
2020/06/24	0	0.00	1	20.25	20.15	-1	2,910	-0.03%
2020/06/23	0	0.00	3	20.05	20.10	-3	2,902	-0.10%
2020/06/17	3	19.97	0	0.00	20.00	3	2,800	0.11%
2020/06/15	4	21.05	0	0.00	20.95	4	2,704	0.15%
2020/06/11	1	21.75	0	0.00	21.20	1	2,710	0.04%
2020/06/04	0	0.00	1	21.80	21.85	-1	2,489	-0.04%
2020/05/29	3	21.38	2	21.20	21.15	1	2,385	0.04%
2020/05/26	0	0.00	1	21.65	21.40	-1	2,379	-0.04%
2020/05/25	1	21.90	1	21.50	22.10	0	2,320	0.00%
2020/05/22	0	0.00	1	21.30	21.00	-1	2,187	-0.05%
2020/05/21	1	21.20	0	0.00	21.15	1	2,142	0.05%
2020/04/22	0	0.00	0	20.15	20.20	0	2,255	0.00%
2020/04/10	0	0.00	2	19.30	19.45	-2	2,347	-0.09%
2020/04/09	1	19.30	0	0.00	19.35	1	2,378	0.04%
2020/04/08	0	19.35	0	0.00	19.45	0	2,387	0.00%
2020/03/31	0	17.85	0	0.00	17.85	0	2,461	0.00%
2020/03/27	20.3	18.00	20	17.60	17.70	0.3	2,498	0.01%
2020/03/25	0	17.25	0	0.00	17.25	0	2,519	0.00%
2020/03/24	15	16.20	15	16.31	16.65	0	2,570	0.00%
2020/03/23	30	15.35	0	0.00	15.80	30	2,618	1.15%
2020/03/20	0	0.00	27	14.95	15.45	-27	2,736	-0.99%
2020/03/17	0	0.00	0.9	16.05	16.05	-0.9	2,928	-0.03%
2020/03/16	0	0.00	6	16.80	16.85	-6	2,923	-0.21%
2020/03/12	0	0.00	35.7	19.88	19.00	-35.7	2,900	-1.23%
2020/03/02	45	22.33	45	22.52	22.20	0	3,025	0.00%
2020/02/24	0	0.00	2	23.30	23.15	-2	3,028	-0.07%
2020/02/20	0	0.00	1	23.60	23.80	-1	3,058	-0.03%
2020/02/19	0	0.00	5	23.80	23.80	-5	3,057	-0.16%
2020/02/17	7	23.65	0	0.00	23.85	7	3,186	0.22%
2020/02/12	0	0.00	15	23.13	23.05	-15	3,138	-0.48%
2020/02/11	0	0.00	31	23.05	23.05	-31	3,138	-0.99%
2020/02/10	1	22.80	0	0.00	22.75	1	3,128	0.03%
2020/02/07	1	22.45	0	0.00	22.55	1	3,118	0.03%
2020/02/06	0	0.00	1	23.10	22.90	-1	3,109	-0.03%
2020/01/31	0	0.00	1	22.10	22.30	-1	3,243	-0.03%
2020/01/30	2.2	22.65	4	22.70	22.65	-1.9	3,218	-0.06%
2020/01/17	0	0.00	3	24.95	25.00	-3	3,234	-0.09%
2020/01/16	3	25.00	0	0.00	25.05	3	3,256	0.09%
2020/01/14	1	24.90	1	24.95	24.90	0	3,399	0.00%
2020/01/13	0	0.00	1	24.75	24.75	-1	3,387	-0.03%
2020/01/09	4	24.28	1	24.30	24.25	3	3,406	0.09%
2020/01/08	1	24.10	1	24.45	24.10	0	3,403	0.00%
2020/01/07	1	24.70	0	0.00	24.70	1	3,409	0.03%
2020/01/03	1	25.35	2	25.45	25.35	-1	3,384	-0.03%
2020/01/02	2	25.65	0	0.00	25.95	2	3,372	0.06%
2019/12/31	2	25.55	0	0.00	25.75	2	3,367	0.06%
2019/12/26	1	26.70	0	0.00	26.40	1	3,348	0.03%
2019/12/20	0	0.00	7	26.86	26.70	-7	3,396	-0.21%
2019/12/19	5	27.10	0	0.00	27.10	5	3,418	0.15%
2019/12/18	5	26.90	7.6	26.86	27.15	-2.6	3,484	-0.07%
2019/12/17	17	27.38	1	27.00	27.15	16	3,500	0.46%
2019/12/16	0	0.00	2	27.00	27.65	-2	3,427	-0.06%
2019/12/13	0	0.00	7	26.25	26.20	-7	3,315	-0.21%
2019/12/12	2	26.68	2	26.45	26.45	0	3,450	0.00%
2019/12/11	3	26.32	4	26.25	26.25	-1	3,535	-0.03%
2019/12/05	1	25.65	0	0.00	25.90	1	4,252	0.02%
2019/11/27	7	25.45	2	25.65	25.50	5	4,459	0.11%
2019/11/26	2	25.45	3	25.65	25.35	-1	4,458	-0.02%
2019/11/25	0	0.00	2	25.25	25.35	-2	4,449	-0.04%
2019/11/22	4	25.10	0	0.00	24.90	4	4,501	0.09%
2019/11/19	1	25.25	0	0.00	25.35	1	4,502	0.02%
2019/11/15	1	24.65	1	24.90	24.90	0	4,498	0.00%
2019/11/14	1	24.50	0	0.00	25.10	1	4,488	0.02%
2019/11/13	1	24.15	0	0.00	24.15	1	4,439	0.02%
2019/11/12	1	24.50	0	0.00	24.50	1	4,442	0.02%
2019/11/08	1	24.50	0	0.00	24.55	1	4,500	0.02%
2019/11/06	9	25.77	0	0.00	25.30	9	4,643	0.19%
2019/11/05	1	25.90	0	0.00	25.65	1	4,657	0.02%
2019/10/31	1	25.95	0	0.00	25.80	1	5,057	0.02%
2019/10/29	0	0.00	47	25.78	25.55	-47	4,950	-0.95%
2019/10/28	0	0.00	0.7	25.50	25.65	-0.7	4,956	-0.01%
2019/10/24	20.5	25.35	0	0.00	25.50	20.5	4,996	0.41%
2019/10/16	1	25.10	0	0.00	25.05	1	5,232	0.02%
2019/10/15	0	0.00	2	24.88	25.20	-2	5,367	-0.04%
2019/10/08	0	0.00	1	25.05	24.60	-1	5,728	-0.02%
2019/10/07	0	0.00	0.7	25.00	25.00	-0.7	5,779	-0.01%
2019/10/04	0	0.00	8	25.25	25.20	-8	5,842	-0.14%
2019/10/03	0	0.00	1	25.00	25.10	-1	5,845	-0.02%
2019/10/02	5	25.15	2	25.15	25.25	3	5,864	0.05%
2019/10/01	23	25.34	0	0.00	25.40	23	5,859	0.39%
2019/09/27	2	25.10	0	0.00	25.10	2	5,829	0.03%
2019/09/26	30	25.52	1	25.45	25.45	29	5,832	0.50%
2019/09/25	36	25.83	0	0.00	25.45	36	5,849	0.62%
2019/09/24	1	26.30	0	0.00	26.30	1	5,855	0.02%
2019/09/23	0.3	26.50	0	0.00	26.60	0.3	5,813	0.01%
2019/09/10	0	0.00	7	22.90	22.90	-7	5,691	-0.12%
2019/09/09	2	23.45	6	23.19	23.35	-4	5,616	-0.07%
2019/09/05	8	23.77	1	23.70	23.50	7	5,488	0.13%
2019/09/04	2	24.00	0	0.00	24.20	2	5,345	0.04%
2019/09/03	4	24.69	2	24.60	24.40	2	5,211	0.04%
2019/09/02	1	23.70	2	23.98	23.95	-1	4,909	-0.02%
2019/08/30	15	23.72	2	23.30	23.15	13	4,555	0.29%
2019/08/29	1	23.70	20	23.81	23.70	-19	4,420	-0.43%
2019/08/28	1	23.45	10	23.53	23.55	-9	4,331	-0.21%
2019/08/23	2	22.75	1	22.70	22.75	1	4,147	0.02%
2019/08/22	6	22.60	0	0.00	22.50	6	4,120	0.15%
2019/08/21	13	22.99	1	22.90	23.00	12	4,083	0.29%
2019/08/20	0	0.00	5	22.55	22.65	-5	3,999	-0.13%
2019/08/19	0	0.00	5	22.70	22.60	-5	4,009	-0.12%
2019/08/16	1	22.20	0	0.00	22.50	1	4,026	0.02%
2019/08/13	0	0.00	1	21.55	21.60	-1	3,953	-0.03%
2019/08/12	1	21.75	0	0.00	21.80	1	3,959	0.03%
2019/08/06	9	20.99	2	21.70	21.80	7	3,924	0.18%
2019/08/05	1	22.00	0	0.00	21.90	1	3,912	0.03%
2019/08/02	0	0.00	3	22.15	22.05	-3	3,940	-0.08%
2019/08/01	1	22.55	1	22.25	22.55	0	3,984	0.00%
2019/07/31	1	21.90	2	21.90	22.30	-1	3,992	-0.03%
2019/07/30	2	22.60	1	23.05	22.25	1	3,983	0.03%
2019/07/26	0	0.00	1	23.40	23.45	-1	3,948	-0.03%
2019/07/25	4	23.75	2	23.75	23.65	2	3,956	0.05%
2019/07/24	3	23.82	2	24.13	24.25	1	3,865	0.03%
2019/07/22	0	0.00	1	22.95	22.90	-1	3,960	-0.03%
2019/07/19	2	23.00	0	0.00	22.95	2	4,039	0.05%
2019/07/12	12	23.98	3	23.53	23.45	9	4,794	0.19%
2019/07/11	0	0.00	2	23.45	23.20	-2	4,648	-0.04%
2019/07/09	4	22.98	2	23.05	22.85	2	4,746	0.04%
2019/07/05	2	23.10	2	23.20	23.00	0	4,630	0.00%
2019/07/04	8	22.93	5	23.00	23.05	3	4,676	0.06%
2019/07/03	1	22.95	3	22.93	22.90	-2	4,666	-0.04%
2019/07/02	2	21.58	0	0.00	21.75	2	4,575	0.04%
2019/07/01	1	21.35	1	21.40	21.40	0	4,704	0.00%
2019/06/27	0	0.00	1	21.00	21.05	-1	4,786	-0.02%
2019/06/24	2	21.05	2	21.20	21.20	0	4,932	0.00%
2019/06/20	1	20.80	0	0.00	21.50	1	5,111	0.02%
2019/06/19	6	20.80	6	20.62	20.75	0	5,264	0.00%
2019/06/18	3	20.40	0	0.00	20.35	3	5,542	0.05%
2019/06/12	0	0.00	1	21.30	21.30	-1	8,239	-0.01%
2019/06/11	0	0.00	1	21.05	21.00	-1	8,317	-0.01%
2019/06/10	10	21.00	11	20.96	21.00	-1	8,469	-0.01%
2019/06/06	1	20.40	0	0.00	20.40	1	8,621	0.01%
2019/06/05	0	0.00	10	20.55	20.40	-10	8,808	-0.11%
2019/05/23	1	20.00	0	0.00	19.90	1	10,535	0.01%
2019/05/22	1	20.85	0	0.00	20.80	1	10,538	0.01%
2019/05/20	0	0.00	10	20.90	20.50	-10	10,844	-0.09%
2019/05/14	1	20.85	0	0.00	21.05	1	11,076	0.01%
2019/05/10	1	21.60	0	0.00	21.50	1	11,146	0.01%
2019/05/09	0	0.00	1	22.15	21.70	-1	11,106	-0.01%
2019/05/08	0	0.00	1	22.40	22.20	-1	11,032	-0.01%
2019/05/07	0	0.00	8	22.50	22.90	-8	11,004	-0.07%
2019/05/06	1	22.45	0	0.00	22.10	1	10,964	0.01%
2019/05/03	1	23.10	0	0.00	23.15	1	10,897	0.01%
2019/05/02	1	23.20	0	0.00	23.10	1	10,856	0.01%
2019/04/30	1	22.90	0	0.00	23.25	1	10,844	0.01%
2019/04/29	0	0.00	1	22.95	22.65	-1	10,834	-0.01%
2019/04/26	2	23.55	6	23.72	23.45	-4	10,683	-0.04%
2019/04/25	2	25.45	0	0.00	25.30	2	10,454	0.02%
2019/04/24	7	26.36	8	26.13	25.85	-1	10,328	-0.01%
2019/04/23	4	24.58	7	24.82	25.15	-3	9,749	-0.03%
2019/04/22	1	24.30	1	24.50	24.60	0	9,625	0.00%
2019/04/19	8	24.00	2	23.60	24.10	6	9,488	0.06%
2019/04/18	2	23.78	8	23.45	23.20	-6	9,596	-0.06%
2019/04/17	0	0.00	5	23.66	23.60	-5	9,701	-0.05%
2019/04/16	12	23.90	0	0.00	23.85	12	9,671	0.12%
2019/04/11	4	23.75	0	0.00	23.35	4	9,531	0.04%
2019/04/10	1	23.40	2	23.75	23.95	-1	9,526	-0.01%
2019/04/09	0	0.00	20	23.40	23.30	-20	9,579	-0.21%
2019/04/08	1	24.00	1	23.80	23.70	0	9,531	0.00%
2019/04/03	21	24.50	3	24.63	24.35	18	9,454	0.19%
2019/04/01	2	24.20	8	24.22	23.85	-6	9,195	-0.07%
2019/03/27	22	23.60	0	0.00	23.70	22	9,009	0.24%
2019/03/25	10	23.30	2	23.00	23.70	8	8,942	0.09%
2019/03/22	2	23.63	3	23.25	23.10	-1	8,807	-0.01%
2019/03/21	4	23.93	6	23.85	24.00	-2	8,612	-0.02%
2019/03/20	10	24.88	16	24.78	24.55	-6	8,364	-0.07%
2019/03/19	12	24.20	2	24.55	24.70	10	8,141	0.12%
2019/03/18	39	24.33	16	24.17	24.75	23	7,746	0.30%
2019/03/15	0	0.00	30	22.62	23.25	-30	6,665	-0.45%
2019/03/14	6	20.96	10	21.30	21.15	-4	5,864	-0.07%
2019/03/13	2	21.45	2	21.55	21.30	0	5,798	0.00%
2019/03/12	0	0.00	5	20.77	21.00	-5	5,685	-0.09%
2019/03/11	4	20.43	1	20.20	20.25	3	5,692	0.05%
2019/03/08	5	21.02	0	0.00	20.85	5	5,653	0.09%
2019/03/07	37	21.97	18	21.97	21.20	19	5,612	0.34%
2019/03/06	2	21.75	36	21.08	21.65	-34	4,922	-0.69%
2019/03/05	7	20.69	3	20.60	20.75	4	4,628	0.09%
2019/03/04	0	0.00	5	20.15	20.15	-5	4,617	-0.11%
2019/02/25	3	20.42	5	20.35	20.30	-2	4,583	-0.04%
2019/02/22	0	0.00	3	20.67	20.70	-3	4,533	-0.07%
2019/02/21	5	20.40	1	20.60	20.65	4	4,415	0.09%
2019/02/20	1	20.05	3	20.45	20.60	-2	4,389	-0.05%
2019/02/19	5	20.35	1	19.95	20.40	4	4,310	0.09%
2019/02/18	0	0.00	2	19.80	19.85	-2	4,147	-0.05%
2019/02/15	1	19.25	0	0.00	19.10	1	4,130	0.02%
2019/02/14	0	0.00	3	19.38	19.30	-3	4,159	-0.07%
2019/02/13	0	0.00	56	19.00	19.05	-56	4,085	-1.37%
2019/02/12	3	19.12	0	0.00	19.15	3	4,062	0.07%
2019/01/30	0	0.00	29	18.35	18.30	-29	3,969	-0.73%
2019/01/29	0	0.00	12	18.19	18.25	-12	3,989	-0.30%
2019/01/28	4	18.41	0	0.00	18.40	4	4,007	0.10%
2019/01/24	2	18.40	0	0.00	18.30	2	4,161	0.05%
2019/01/22	61	18.54	1	18.40	18.20	60	4,305	1.39%
2019/01/21	1	18.60	0	0.00	18.70	1	4,434	0.02%
2019/01/16	1	18.40	0	0.00	18.25	1	4,755	0.02%
2019/01/10	1	18.55	0	0.00	18.35	1	4,959	0.02%
2019/01/07	0	0.00	3	17.92	17.85	-3	4,930	-0.06%
2019/01/03	0	0.00	2	18.13	17.80	-2	5,137	-0.04%
2019/01/02	1	18.10	1	18.20	18.25	0	5,324	0.00%
2018/12/28	13	18.37	12	18.27	18.15	1	5,291	0.02%
2018/12/27	0	0.00	1	17.95	18.00	-1	5,234	-0.02%
2018/12/26	1	17.35	1	17.85	17.70	0	5,199	0.00%
2018/12/24	1	17.50	0	0.00	17.60	1	5,264	0.02%
2018/12/22	2	17.45	0	0.00	17.45	2	5,308	0.04%
2018/12/20	3	17.83	0	0.00	17.70	3	5,493	0.05%
2018/12/19	3	18.48	0	0.00	18.25	3	5,627	0.05%
2018/12/13	1	18.45	0	0.00	18.45	1	5,866	0.02%
2018/12/10	0	0.00	6	17.44	17.50	-6	5,967	-0.10%
2018/12/06	2	17.85	0	0.00	17.60	2	6,141	0.03%
2018/12/05	8	18.72	5	18.46	18.45	3	6,429	0.05%
2018/12/04	11	19.65	5	19.05	19.05	6	6,520	0.09%
2018/12/03	19	19.06	168	18.99	19.30	-149	6,460	-2.31%	大賣/鉅額交易
2018/11/30	165	18.58	15	18.67	18.65	150	6,410	2.34%	大買/鉅額交易
2018/11/27	0	0.00	2	17.60	17.60	-2	6,276	-0.03%
2018/11/26	0	0.00	1	17.25	17.45	-1	6,243	-0.02%
2018/11/22	10	17.80	10	17.60	17.25	0	6,360	0.00%
2018/11/16	1	16.95	0	0.00	16.95	1	6,486	0.02%
2018/11/15	1	17.00	0	0.00	16.85	1	6,457	0.02%
2018/11/14	2	17.00	0	0.00	17.00	2	6,473	0.03%
2018/11/09	0	0.00	1	16.65	16.90	-1	6,873	-0.01%
2018/11/07	0	0.00	1	16.50	16.75	-1	7,063	-0.01%
2018/11/05	0	0.00	1	16.45	16.50	-1	7,416	-0.01%
2018/11/02	0	0.00	1	16.75	16.35	-1	7,498	-0.01%
2018/11/01	1	16.45	2	16.10	16.40	-1	7,540	-0.01%
2018/10/31	1	15.05	1	15.40	15.70	0	7,598	0.00%
2018/10/30	1	14.75	0	0.00	14.95	1	7,590	0.01%
2018/10/29	4	14.90	1	15.00	15.35	3	7,595	0.04%
2018/10/26	4	15.50	11	15.42	15.60	-7	7,951	-0.09%
2018/10/25	3	14.55	0	0.00	14.40	3	7,877	0.04%
2018/10/23	6	16.08	0	0.00	15.90	6	8,105	0.07%
2018/10/22	0	0.00	2	16.35	16.60	-2	8,737	-0.02%
2018/10/19	0	0.00	2	15.95	16.35	-2	8,881	-0.02%
2018/10/18	4	16.23	3	16.22	16.35	1	8,793	0.01%
2018/10/17	2	16.48	0	0.00	16.35	2	8,833	0.02%
2018/10/16	3	16.70	4	16.64	16.55	-1	9,085	-0.01%
2018/10/15	2	16.65	1	16.90	16.35	1	9,239	0.01%
2018/10/12	3	16.77	0	0.00	16.90	3	9,365	0.03%
2018/10/11	2	17.10	0	0.00	17.10	2	9,529	0.02%
2018/10/09	1	19.55	0	0.00	19.00	1	9,615	0.01%
2018/10/08	0	0.00	4	20.75	20.75	-4	9,751	-0.04%
2018/10/02	5	23.05	0	0.00	22.35	5	10,690	0.05%
2018/10/01	6	22.93	3	23.00	23.00	3	10,939	0.03%
2018/09/28	3	22.97	5	23.05	22.80	-2	11,295	-0.02%
2018/09/27	0	0.00	2	22.58	22.65	-2	11,474	-0.02%
2018/09/26	15	22.54	6	22.67	22.40	9	11,747	0.08%
2018/09/25	38	21.93	30	22.25	22.40	8	11,930	0.07%
2018/09/20	1	21.05	6	21.05	21.00	-5	12,721	-0.04%
2018/09/19	2	21.75	5	21.75	21.70	-3	12,984	-0.02%
2018/09/17	0	0.00	1	21.30	21.30	-1	13,956	-0.01%
2018/09/14	0	0.00	1	21.60	21.05	-1	14,785	-0.01%
2018/09/12	5	20.53	2	20.55	20.40	3	17,880	0.02%
2018/09/11	2	21.05	1	20.95	21.25	1	18,847	0.01%
2018/09/10	1	20.60	0	0.00	20.85	1	19,986	0.01%
2018/09/07	0	0.00	2	22.20	21.90	-2	20,432	-0.01%
2018/09/06	10	23.18	11	23.12	22.95	-1	20,458	0.00%
2018/09/05	1	23.10	3	23.08	22.95	-2	20,773	-0.01%
2018/08/31	2	22.90	0	0.00	22.90	2	21,938	0.01%
2018/08/28	1	23.20	1	22.70	22.70	0	22,516	0.00%
2018/08/27	3	22.33	0	0.00	22.50	3	22,837	0.01%
2018/08/24	2	22.13	5	22.53	22.45	-3	23,645	-0.01%
2018/08/23	3	22.05	1	22.15	22.05	2	24,241	0.01%
2018/08/22	0	0.00	1	22.25	22.05	-1	24,375	0.00%
2018/08/21	0	0.00	5	22.05	22.20	-5	24,402	-0.02%
2018/08/20	0	0.00	4	22.65	22.00	-4	24,419	-0.02%
2018/08/15	7	21.70	9	21.72	21.75	-2	24,083	-0.01%
2018/08/14	4	22.68	1	22.70	22.55	3	23,947	0.01%
2018/08/13	16	23.68	20	23.73	22.40	-4	23,859	-0.02%
2018/08/10	6	24.68	2	25.23	24.50	4	23,631	0.02%
2018/08/08	2	25.43	1	25.30	25.10	1	23,518	0.00%
2018/08/07	10	25.66	3	25.30	25.20	7	23,422	0.03%
2018/08/03	31	26.30	30	26.25	26.10	1	23,219	0.00%
2018/08/02	9	26.62	7	26.64	26.00	2	23,130	0.01%
2018/08/01	5	26.15	2	26.20	26.40	3	22,657	0.01%
2018/07/31	2	26.30	1	26.50	26.50	1	22,500	0.00%
2018/07/30	4	26.29	1	26.50	26.15	3	22,424	0.01%
2018/07/27	3	26.53	16	26.77	26.85	-13	22,151	-0.06%
2018/07/26	4	25.69	4	25.56	25.45	0	21,477	0.00%
2018/07/24	9	24.98	1	25.20	25.00	8	21,245	0.04%
2018/07/23	3	24.93	2	25.10	24.60	1	21,176	0.00%
2018/07/20	15	25.78	13	25.82	25.85	2	20,869	0.01%
2018/07/19	6	27.00	12	27.15	27.10	-6	20,670	-0.03%
2018/07/18	11	26.29	9	26.92	26.50	2	20,395	0.01%
2018/07/17	31	27.26	20	27.09	26.65	11	20,214	0.05%
2018/07/16	9	27.61	8	27.46	27.50	1	20,095	0.00%
2018/07/13	9	27.53	5	27.83	27.40	4	19,820	0.02%
2018/07/12	10	27.09	0	0.00	26.85	10	19,498	0.05%
2018/07/11	15	27.34	0	0.00	27.00	15	19,339	0.08%
2018/07/10	1	26.80	2	26.70	27.00	-1	18,959	-0.01%
2018/07/09	24	26.79	9	26.99	27.20	15	18,764	0.08%
2018/07/06	10	26.40	7	26.60	26.30	3	18,472	0.02%
2018/07/05	6	26.92	7	26.11	25.90	-1	18,151	-0.01%
2018/07/04	2	27.60	7	28.41	27.60	-5	17,948	-0.03%
2018/07/03	7	28.30	8	28.93	27.70	-1	17,621	-0.01%
2018/07/02	8	28.88	7	29.14	28.45	1	17,320	0.01%
2018/06/29	4	30.16	5	29.57	29.40	-1	17,004	-0.01%
2018/06/28	3	29.03	2	29.55	28.75	1	16,361	0.01%
2018/06/27	12	30.62	32	30.23	29.80	-20	16,090	-0.12%
2018/06/26	5	29.65	8	29.67	29.80	-3	15,756	-0.02%
2018/06/25	12	31.59	12	31.72	30.85	0	15,136	0.00%
2018/06/22	42	34.87	46	34.23	33.25	-4	14,312	-0.03%
2018/06/21	23	32.73	46	33.08	33.40	-23	12,210	-0.19%
2018/06/20	35	31.87	36	31.37	30.40	-1	11,036	-0.01%
2018/06/19	78	32.47	47	32.78	32.35	31	9,988	0.31%
2018/06/15	5	28.72	3	29.75	30.45	2	8,619	0.02%
2018/06/14	0	0.00	6	27.81	27.70	-6	8,117	-0.07%
2018/06/13	10	28.79	16	28.69	28.30	-6	8,003	-0.07%
2018/06/12	3	27.48	5	27.87	27.75	-2	7,649	-0.03%
2018/06/11	21	29.00	12	29.53	28.85	9	7,406	0.12%
2018/06/08	3	28.02	18	27.85	28.55	-15	7,046	-0.21%
2018/06/07	1	27.30	11	27.12	27.00	-10	6,556	-0.15%
2018/06/06	8	27.20	1	27.40	27.45	7	6,469	0.11%
2018/06/05	1	27.45	15.8	27.38	27.30	-14.8	6,305	-0.23%
2018/06/04	11	27.10	15	27.21	26.65	-4	6,121	-0.07%
2018/06/01	24	26.85	6	27.32	26.85	18	5,703	0.32%
2018/05/31	4	24.81	8	24.65	25.60	-4	4,897	-0.08%
2018/05/30	0	0.00	5	23.20	23.30	-5	4,319	-0.12%
2018/05/25	0	0.00	10	22.87	22.90	-10	4,493	-0.22%
2018/05/22	0	0.00	21	22.10	22.05	-21	4,458	-0.47%
2018/05/17	1	22.45	8	22.48	22.25	-7	4,561	-0.15%
2018/05/16	21	22.85	5	22.90	22.75	16	4,561	0.35%
2018/05/11	0	0.00	1	22.15	21.85	-1	4,560	-0.02%
2018/05/09	4	21.83	0	0.00	21.80	4	4,630	0.09%
2018/05/08	1	22.30	0	0.00	22.10	1	4,632	0.02%
2018/05/04	0	0.00	5	22.25	22.20	-5	4,662	-0.11%
2018/05/03	0	0.00	2	22.30	22.40	-2	4,685	-0.04%
2018/04/27	2	22.00	0	0.00	22.05	2	4,875	0.04%
2018/04/26	4	22.15	0	0.00	22.10	4	4,977	0.08%
2018/04/25	0	0.00	1	22.20	22.35	-1	5,028	-0.02%
2018/04/24	5	22.32	10	22.90	22.40	-5	5,308	-0.09%
2018/04/23	23	23.56	14	23.74	22.85	9	5,385	0.17%
2018/04/20	2	23.00	3	23.48	23.55	-1	5,516	-0.02%
2018/04/19	3	23.15	2	23.28	23.30	1	5,648	0.02%
2018/04/18	0	0.00	20	22.60	22.50	-20	5,700	-0.35%
2018/04/17	0	0.00	8	22.20	22.00	-8	5,675	-0.14%
2018/04/16	9	22.68	0	0.00	22.50	9	5,651	0.16%
2018/04/13	11	22.65	0	0.00	22.85	11	5,658	0.19%
2018/04/12	0	0.00	1	22.75	22.70	-1	5,714	-0.02%
2018/04/11	5	23.03	2	22.80	22.75	3	5,807	0.05%
2018/04/10	4	23.16	2	23.60	23.35	2	5,975	0.03%
2018/04/03	0	23.00	4	22.88	23.05	-4	5,902	-0.07%
2018/04/02	2	22.60	0	0.00	22.45	2	5,921	0.03%
2018/03/31	10	22.88	0	0.00	22.90	10	5,933	0.17%
2018/03/29	0	0.00	3	22.85	23.00	-3	5,981	-0.05%
2018/03/28	1	21.85	0	0.00	22.20	1	5,851	0.02%
2018/03/26	1	21.25	0	0.00	21.40	1	5,804	0.02%
2018/03/23	2	21.55	0	0.00	21.40	2	5,789	0.03%
2018/03/21	20	23.25	0	0.00	22.75	20	5,777	0.35%
2018/03/19	15	22.82	1	22.80	22.65	14	5,656	0.25%
2018/03/15	2	23.63	0	0.00	23.50	2	5,752	0.03%
2018/03/14	1	23.70	1	23.85	23.80	0	5,802	0.00%
2018/03/13	3	24.52	10	24.60	24.05	-7	5,946	-0.12%
2018/03/08	0	0.00	2	24.23	23.80	-2	6,163	-0.03%
2018/03/05	1	23.15	5	23.30	22.90	-4	6,385	-0.06%
2018/03/02	1	23.80	0	0.00	23.85	1	6,628	0.02%
2018/03/01	0	0.00	5	23.62	24.30	-5	6,814	-0.07%
2018/02/27	2	24.28	0	0.00	23.30	2	7,022	0.03%
2018/02/26	5	23.48	28	23.40	23.25	-23	7,364	-0.31%
2018/02/23	5	23.40	1	23.55	23.15	4	8,447	0.05%
2018/02/22	0	0.00	1	22.85	23.05	-1	8,718	-0.01%
2018/02/21	0	0.00	5	21.90	22.45	-5	8,702	-0.06%
2018/02/12	2	22.10	2	22.40	21.55	0	8,672	0.00%
2018/02/09	1	21.15	1	21.95	21.85	0	8,696	0.00%
2018/02/08	1	21.85	0	0.00	22.15	1	8,781	0.01%
2018/02/07	5	22.02	0	0.00	21.50	5	8,779	0.06%
2018/02/06	1	21.60	5	20.93	21.20	-4	8,748	-0.05%
2018/02/05	0	0.00	1	22.40	22.95	-1	8,705	-0.01%
2018/02/02	1	22.90	16.4	23.25	23.15	-15.4	8,780	-0.18%
2018/02/01	0	0.00	8	23.20	23.10	-8	8,940	-0.09%
2018/01/31	0	0.00	1	22.60	22.70	-1	9,026	-0.01%
2018/01/26	11	23.11	0	0.00	23.20	11	9,368	0.12%
2018/01/25	10	23.20	15	23.54	23.20	-5	9,366	-0.05%
2018/01/24	2	23.00	0	0.00	23.20	2	9,370	0.02%
2018/01/23	1	23.35	0	0.00	23.10	1	9,438	0.01%
2018/01/22	0	0.00	5	23.83	23.25	-5	9,375	-0.05%
2018/01/19	1	23.40	1	23.50	23.50	0	9,315	0.00%
2018/01/18	1	23.85	100	23.60	23.55	-99	9,269	-1.07%
2018/01/17	101	23.35	0	0.00	23.30	101	9,004	1.12%	大買/鉅額交易
2018/01/16	3	23.52	2	23.63	23.30	1	8,980	0.01%
2018/01/15	1	22.55	1	22.40	23.25	0	8,829	0.00%
2018/01/12	1	22.25	2	21.93	22.20	-1	8,657	-0.01%
2018/01/11	0	0.00	1	21.40	21.30	-1	8,558	-0.01%
2018/01/09	25	21.50	0	0.00	21.40	25	8,630	0.29%
2018/01/08	3	21.83	2	21.70	21.45	1	8,685	0.01%
2018/01/05	0	0.00	1	22.55	22.45	-1	8,670	-0.01%
2018/01/04	10	22.13	13	23.04	23.10	-3	8,692	-0.03%
2018/01/03	50	21.55	50	21.82	21.70	0	8,776	0.00%