台亞 (2340)-元大-八德券商分點個股進出

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
41.55
漲跌
▲0.45
漲幅
+1.09%
成交量
1,601張
產業
上市半導體類股
887人加入追蹤

立即追蹤
本地時間:14:30(已收盤)

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－元大-八德券商分點個股進出

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

元大-八德券商分點個股進出
元大-八德券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/29	6	41.75	1	41.40	41.30	5	2,023	0.25%
2024/05/28	2	42.58	7	42.48	42.40	-5	1,972	-0.25%
2024/05/27	0	0.00	1	41.80	42.00	-1	1,861	-0.05%
2024/05/24	0	0.00	2	40.13	40.50	-2	1,773	-0.11%
2024/05/23	7	39.36	8	39.19	39.25	-1	1,712	-0.06%
2024/05/16	1	37.80	3.2	37.91	38.20	-2.2	1,722	-0.13%
2024/05/14	2	37.60	1	37.50	37.55	1	1,721	0.06%
2024/05/13	0	0.00	1	37.15	37.30	-1	1,729	-0.06%
2024/05/06	0	0.00	2	38.40	38.40	-2	1,718	-0.12%
2024/04/30	1	38.90	0	0.00	38.80	1	1,728	0.06%
2024/04/29	1	38.75	0	0.00	39.10	1	1,731	0.06%
2024/04/22	0	0.00	3	37.00	37.10	-3	1,765	-0.17%
2024/04/12	0	0.00	2	41.35	41.40	-2	1,656	-0.12%
2024/04/10	0	0.00	1	40.60	40.80	-1	1,560	-0.06%
2024/04/09	0	0.00	1	40.10	39.95	-1	1,564	-0.06%
2024/04/08	0	0.00	2	39.45	39.30	-2	1,560	-0.13%
2024/03/25	0	0.00	1	40.70	40.75	-1	1,544	-0.06%
2024/03/22	0	0.00	5	40.03	40.10	-5	1,558	-0.32%
2024/03/20	0	39.20	1	39.25	39.15	-1	1,598	-0.06%
2024/03/18	0	0.00	2	39.18	39.70	-2	1,625	-0.12%
2024/03/15	1	39.50	0	0.00	39.00	1	1,621	0.06%
2024/03/14	1	39.75	0	0.00	39.65	1	1,587	0.06%
2024/03/13	1	40.10	0	0.00	40.05	1	1,577	0.06%
2024/03/12	1	40.95	0	0.00	41.15	1	1,559	0.06%
2024/03/08	2	41.15	1	41.95	41.60	1	1,574	0.06%
2024/03/06	3	42.20	0	0.00	42.10	3	1,551	0.19%
2024/03/05	20	43.79	20.2	42.85	43.50	-0.2	1,578	-0.01%
2024/03/04	10	40.90	13	40.99	40.80	-3	1,466	-0.20%
2024/03/01	1	41.10	0	0.00	41.10	1	1,459	0.07%
2024/02/29	0	0.00	5	41.35	42.00	-5	1,466	-0.34%
2024/02/27	0	0.00	3	43.10	42.05	-3	1,483	-0.20%
2024/02/26	3	42.70	0	0.00	42.80	3	1,544	0.19%
2024/02/22	1	43.10	0	0.00	43.10	1	1,584	0.06%
2024/02/21	2	44.03	0	0.00	43.80	2	1,574	0.13%
2024/02/20	1	44.05	0	0.00	43.75	1	1,580	0.06%
2024/02/19	1	44.80	1	45.30	44.50	0	1,581	0.00%
2024/02/15	2	42.55	0	0.00	43.10	2	1,596	0.13%
2024/02/05	2	42.60	0	0.00	42.60	2	1,595	0.13%
2024/02/02	1	43.30	1	43.75	43.05	0	1,628	0.00%
2024/02/01	4	43.31	0	0.00	43.10	4	1,645	0.24%
2024/01/24	1	45.00	0	0.00	44.95	1	1,747	0.06%
2024/01/22	0	0.00	8	44.65	44.65	-8	1,844	-0.43%
2024/01/19	0	0.00	1	44.10	44.45	-1	1,885	-0.05%
2024/01/18	0	0.00	0.1	44.00	44.20	-0.1	1,905	-0.01%
2024/01/11	0	0.00	2	45.10	45.45	-2	2,013	-0.10%
2024/01/04	1	45.40	0	0.00	45.50	1	2,361	0.04%
2024/01/03	2	46.35	0	0.00	45.60	2	2,506	0.08%
2024/01/02	1	46.55	0	0.00	46.55	1	2,546	0.04%
2023/12/27	0	0.00	1	47.35	46.95	-1	2,673	-0.04%
2023/12/25	1	46.40	0	0.00	46.20	1	2,711	0.04%
2023/12/22	1	46.25	0	0.00	46.10	1	2,737	0.04%
2023/12/21	1	46.00	1	46.40	46.10	0	2,771	0.00%
2023/12/20	0.1	46.55	0	0.00	46.50	0.1	2,812	0.00%
2023/12/14	0.1	47.55	1	47.60	47.65	-0.9	2,976	-0.03%
2023/11/27	0	0.00	2	48.60	48.20	-2	4,118	-0.05%
2023/11/24	3	48.27	0	0.00	48.35	3	4,190	0.07%
2023/11/17	0	0.00	1	45.85	46.10	-1	4,337	-0.02%
2023/11/16	2	46.00	1	45.65	45.75	1	4,369	0.02%
2023/11/15	1	45.75	0	0.00	45.60	1	4,382	0.02%
2023/11/14	1	45.50	0	0.00	45.70	1	4,420	0.02%
2023/11/13	1	44.65	0	0.00	44.75	1	4,445	0.02%
2023/11/09	2	45.95	0	0.00	45.80	2	4,575	0.04%
2023/11/07	0	0.00	10	47.05	46.90	-10	4,689	-0.21%
2023/11/02	2	46.85	2	47.03	46.90	0	4,919	0.00%
2023/11/01	2	45.53	2	45.85	45.70	0	4,993	0.00%
2023/10/31	1	46.60	0	0.00	44.80	1	5,042	0.02%
2023/10/30	1	47.25	1	47.55	46.90	0	5,120	0.00%
2023/10/24	0	0.00	2	48.90	49.40	-2	5,755	-0.03%
2023/10/17	0	0.00	4	49.50	49.30	-4	6,596	-0.06%
2023/10/16	2	48.30	2	48.35	48.30	0	6,794	0.00%
2023/10/13	8	50.35	0	0.00	49.80	8	7,357	0.11%
2023/10/11	1	49.70	1	50.00	49.20	0	8,379	0.00%
2023/10/05	1	48.95	3	49.07	48.90	-2	8,766	-0.02%
2023/10/04	10	47.00	0	0.00	47.30	10	10,054	0.10%
2023/09/22	3	47.45	0	0.00	47.80	3	12,658	0.02%
2023/09/19	1	48.90	0	0.00	48.30	1	13,853	0.01%
2023/09/15	6	50.82	0	0.00	50.40	6	15,108	0.04%
2023/09/13	2	49.60	0.1	51.30	49.60	2	15,111	0.01%
2023/09/12	5	50.10	0.1	50.20	50.00	5	14,922	0.03%
2023/09/11	1	48.80	0	0.00	48.90	1	14,856	0.01%
2023/09/07	0	0.00	3	49.72	49.45	-3	14,814	-0.02%
2023/09/06	2	50.65	1	50.70	50.50	1	14,803	0.01%
2023/09/05	11	51.04	11	50.77	51.00	0	14,632	0.00%
2023/09/04	3	48.18	1	48.10	48.10	2	14,442	0.01%
2023/09/01	0	0.00	2	51.05	50.20	-2	14,339	-0.01%
2023/08/31	2	48.65	1	48.70	49.05	1	14,215	0.01%
2023/08/30	0	0.00	2	49.80	49.20	-2	14,254	-0.01%
2023/08/29	3	49.32	1	49.45	49.60	2	14,161	0.01%
2023/08/25	1	48.25	0	0.00	48.05	1	13,914	0.01%
2023/08/22	0.2	47.85	0	0.00	47.60	0.2	13,827	0.00%
2023/08/15	0	0.00	1	49.60	49.50	-1	13,569	-0.01%
2023/08/10	1	50.00	0	0.00	49.10	1	13,362	0.01%
2023/08/09	1	50.30	2	50.85	51.30	-1	13,247	-0.01%
2023/08/07	1	50.60	1	51.20	50.60	0	13,114	0.00%
2023/08/04	1	51.00	4	51.03	51.30	-3	13,008	-0.02%
2023/08/02	1	51.70	8	52.38	52.00	-7	12,926	-0.05%
2023/08/01	10	53.22	0	0.00	53.20	10	12,783	0.08%
2023/07/31	7	54.39	11	53.98	53.90	-4	12,688	-0.03%
2023/07/28	9	52.71	1	53.30	53.20	8	12,507	0.06%
2023/07/27	16	53.69	3	53.27	53.00	13	12,373	0.11%
2023/07/26	11	55.38	9	55.79	54.70	2	12,012	0.02%
2023/07/25	4	54.43	7	54.64	54.20	-3	11,587	-0.03%
2023/07/24	0	0.00	4	54.55	53.50	-4	11,384	-0.04%
2023/07/21	12	52.62	3	52.80	53.10	9	11,262	0.08%
2023/07/20	6	53.08	5	53.84	53.50	1	11,164	0.01%
2023/07/19	19	53.21	9	54.67	53.20	10	11,038	0.09%
2023/07/18	9	54.63	19	56.74	53.30	-10	10,768	-0.09%
2023/07/17	9	55.32	30	56.45	57.30	-21	10,186	-0.21%
2023/07/14	11	53.34	23.1	53.09	53.70	-12.1	9,505	-0.13%
2023/07/13	9	51.63	5	51.72	51.00	4	9,074	0.04%
2023/07/12	7	51.11	6	50.82	50.60	1	8,779	0.01%
2023/07/11	48	52.43	41	53.30	51.50	7	8,502	0.08%
2023/07/10	1	49.85	4.1	51.49	52.10	-3.1	7,151	-0.04%
2023/07/07	15.1	48.37	23	48.04	47.45	-7.9	6,714	-0.12%
2023/07/06	18	48.95	33	49.28	50.00	-15	6,010	-0.25%
2023/07/05	4	45.93	1	45.81	45.50	3	5,113	0.06%
2023/07/04	12.1	44.79	80	45.27	45.40	-67.9	4,913	-1.38%
2023/07/03	93	44.56	0.1	44.55	44.45	92.9	4,714	1.97%
2023/06/30	5	43.55	3	43.80	44.25	2	4,562	0.04%
2023/06/29	2	43.70	2	44.03	43.35	0	4,455	0.00%
2023/06/28	15	44.57	3	44.12	43.65	12	4,366	0.27%
2023/06/27	33	45.89	34	45.82	44.80	-1	4,307	-0.02%
2023/06/26	55	46.56	66	47.53	48.70	-11	3,701	-0.30%
2023/06/21	0	0.00	3	43.42	44.30	-3	2,798	-0.11%
2023/06/20	1	40.10	5	40.05	40.30	-4	2,432	-0.16%
2023/06/19	0	0.00	2	38.55	38.80	-2	2,247	-0.09%
2023/06/15	3	37.80	0	0.00	37.85	3	2,158	0.14%
2023/06/14	3	38.30	0	0.00	38.30	3	2,150	0.14%
2023/06/13	1	37.90	2	38.48	37.75	-1	2,123	-0.05%
2023/06/07	1	37.65	0	0.00	37.70	1	2,073	0.05%
2023/06/06	2	38.25	1	38.10	38.25	1	2,072	0.05%
2023/06/02	1	36.70	0	0.00	36.70	1	2,001	0.05%
2023/06/01	0	36.45	2	36.50	36.65	-2	2,022	-0.10%
2023/05/26	5	35.70	0	0.00	35.60	5	2,240	0.22%
2023/05/16	2	35.60	2	35.53	35.60	0	2,424	0.00%
2023/04/11	0	0.00	1	39.00	39.00	-1	2,438	-0.04%
2023/03/29	1	38.80	7	38.44	38.60	-6	2,351	-0.26%
2023/03/28	2	39.98	1	41.90	39.70	1	2,267	0.04%
2023/03/27	8	41.56	3	41.25	41.50	5	2,000	0.25%
2023/03/24	1	38.85	1	38.75	38.95	0	1,781	0.00%
2023/03/23	1	38.00	1	38.15	38.00	0	1,716	0.00%
2023/03/22	1	37.45	1	37.65	37.60	0	1,713	0.00%
2023/03/21	0.3	37.30	0	0.00	37.20	0.3	1,709	0.02%
2023/03/09	10	38.20	0	0.00	38.15	10	2,020	0.49%
2023/03/08	1	38.45	1	38.60	38.45	0	2,027	0.00%
2023/03/03	0	0.00	1	37.50	37.60	-1	2,013	-0.05%
2023/03/02	1	38.70	0	0.00	38.45	1	2,013	0.05%
2023/03/01	0	37.80	2	37.35	37.90	-2	2,128	-0.09%
2023/02/22	0.2	37.60	0	0.00	37.45	0.2	2,305	0.01%
2023/02/20	6	38.96	5	38.91	39.00	1	2,431	0.04%
2023/02/17	0	0.00	11	37.67	37.75	-11	2,523	-0.44%
2023/02/16	12	37.48	2	37.40	37.60	10	2,620	0.38%
2023/02/14	3	37.22	3	37.38	37.05	0	2,649	0.00%
2023/02/10	0.2	36.90	0	0.00	36.30	0.2	2,691	0.01%
2023/02/07	7	37.30	7	36.92	37.20	0	2,720	0.00%
2023/02/06	0	0.00	2	37.10	37.10	-2	2,716	-0.07%
2023/02/02	1	38.35	1	38.65	38.35	0	2,707	0.00%
2023/02/01	1	37.90	1	37.85	37.90	0	2,694	0.00%
2023/01/31	0	0.00	2	37.40	38.00	-2	2,665	-0.08%
2023/01/30	0	0.00	0.4	36.45	36.35	-0.4	2,626	-0.01%
2023/01/17	2	34.80	0	0.00	35.30	2	2,624	0.08%
2023/01/12	1	35.05	0	0.00	35.00	1	2,701	0.04%
2023/01/09	0.3	34.85	0	0.00	35.10	0.3	2,749	0.01%
2023/01/05	0.1	35.00	0	0.00	34.00	0.1	2,815	0.00%
2022/12/29	0	0.00	17	33.56	33.85	-17	2,870	-0.59%
2022/12/28	0.2	34.55	0	0.00	34.20	0.2	2,889	0.01%
2022/12/22	0	0.00	2	35.15	35.00	-2	3,008	-0.07%
2022/12/20	0.3	35.48	0	0.00	35.10	0.3	3,112	0.01%
2022/12/12	1	36.05	1	36.05	36.00	0	3,228	0.00%
2022/12/09	0.2	36.30	4	36.75	36.25	-3.8	3,227	-0.12%
2022/12/08	4	36.53	0	0.00	36.50	4	3,232	0.12%
2022/12/07	1	37.05	1	36.85	36.85	0	3,243	0.00%
2022/12/06	1	38.20	30	39.48	37.85	-29	3,268	-0.89%
2022/12/05	30	39.55	3	39.35	39.40	27	3,330	0.81%
2022/12/02	2	38.30	0	0.00	38.30	2	3,271	0.06%
2022/12/01	1	37.35	3	37.60	37.75	-2	3,249	-0.06%
2022/11/30	4	36.95	4	36.91	36.95	0	3,250	0.00%
2022/11/28	2	36.75	1	36.95	36.75	1	3,316	0.03%
2022/11/24	2	36.60	2	36.65	36.65	0	3,290	0.00%
2022/11/23	13	37.30	8	36.83	36.60	5	3,246	0.15%
2022/11/22	3	38.03	6	38.33	38.70	-3	3,034	-0.10%
2022/11/18	8	38.44	21	38.18	38.10	-13	2,923	-0.44%
2022/11/17	3	37.75	3	37.53	37.75	0	2,822	0.00%
2022/11/15	6	37.02	12	37.15	37.00	-6	2,721	-0.22%
2022/11/14	9	35.99	14	35.51	36.20	-5	2,624	-0.19%
2022/11/10	0	0.00	2	34.03	33.85	-2	2,585	-0.08%
2022/11/09	7	33.85	6	33.97	34.15	1	2,602	0.04%
2022/11/08	3	33.55	3	33.85	33.10	0	2,621	0.00%
2022/11/07	3	33.40	3	33.58	33.30	0	2,663	0.00%
2022/11/04	1	33.15	3	33.18	33.40	-2	2,673	-0.07%
2022/11/03	1	32.80	1	32.65	32.80	0	2,673	0.00%
2022/11/02	1	32.15	1	32.35	32.15	0	2,690	0.00%
2022/11/01	3	32.05	3	31.95	32.05	0	2,770	0.00%
2022/10/31	5	31.59	5	31.68	31.65	0	2,788	0.00%
2022/10/28	0.1	31.49	0	0.00	30.80	0.1	2,827	0.00%
2022/10/27	7	31.90	7	31.68	31.90	0	2,837	0.00%
2022/10/26	1	30.70	1	30.90	30.75	0	2,872	0.00%
2022/10/21	1	31.40	2	31.60	31.40	-1	2,936	-0.03%
2022/10/20	2	31.78	1	31.90	31.25	1	2,974	0.03%
2022/10/18	4	32.33	4	32.53	32.35	0	3,008	0.00%
2022/10/17	2	32.15	2	31.43	32.15	0	3,099	0.00%
2022/10/14	5	31.65	5	31.76	31.65	0	3,210	0.00%
2022/10/13	1	30.65	5	30.94	30.50	-4	3,314	-0.12%
2022/10/12	8	32.23	5	32.28	32.10	3	3,364	0.09%
2022/10/07	0	0.00	5	34.14	33.95	-5	3,474	-0.14%
2022/10/05	0	0.00	1	34.50	34.10	-1	3,615	-0.03%
2022/10/04	1	33.95	0	0.00	34.00	1	3,647	0.03%
2022/09/30	1	33.00	0	0.00	33.60	1	3,801	0.03%
2022/09/29	2	33.00	2	33.23	32.55	0	3,888	0.00%
2022/09/26	2	33.15	2	32.70	32.50	0	4,227	0.00%
2022/09/22	1	36.45	1	36.75	36.45	0	4,518	0.00%
2022/09/21	17	36.56	0	0.00	36.65	17	4,602	0.37%
2022/09/19	0	0.00	1	36.30	36.45	-1	4,946	-0.02%
2022/09/16	1	37.10	2	37.05	37.05	-1	5,434	-0.02%
2022/09/15	0	0.00	1	36.75	36.70	-1	5,680	-0.02%
2022/09/14	2	36.33	2	37.10	37.30	0	5,910	0.00%
2022/09/13	1	38.20	1	38.45	37.50	0	6,074	0.00%
2022/09/12	3	38.77	3	39.16	38.40	0	6,270	0.00%
2022/09/08	10	36.31	8	35.99	36.40	2	6,348	0.03%
2022/09/07	2	36.10	4	36.05	35.60	-2	6,623	-0.03%
2022/09/05	1.1	37.01	3	37.15	37.15	-2	6,876	-0.03%
2022/08/30	4	39.10	4	39.05	39.10	0	7,886	0.00%
2022/08/29	1	38.60	0	0.00	38.60	1	8,184	0.01%
2022/08/26	1	39.85	1	40.40	39.80	0	8,492	0.00%
2022/08/25	1	39.85	1	40.05	39.80	0	9,188	0.00%
2022/08/23	1	39.75	1	39.75	39.75	0	11,077	0.00%
2022/08/22	3	40.02	0	0.00	40.10	3	11,237	0.03%
2022/08/19	2	41.70	2.1	42.07	41.60	-0.1	11,193	0.00%
2022/08/18	2	41.15	3	41.40	41.35	-1	11,158	-0.01%
2022/08/17	3.1	40.91	1	41.55	41.60	2.1	11,152	0.02%
2022/08/15	4	40.96	14	40.98	40.80	-10	11,143	-0.09%
2022/08/12	14	41.18	16	40.57	41.20	-2	11,166	-0.02%
2022/08/11	5	39.70	5	39.85	39.70	0	11,140	0.00%
2022/08/09	6	39.70	3	39.85	39.65	3	11,203	0.03%
2022/08/08	2	39.85	2	40.20	40.05	0	11,223	0.00%
2022/08/05	1.1	39.71	0.1	39.80	39.85	1.1	11,343	0.01%
2022/08/04	0.1	39.10	1	38.70	39.10	-1	11,348	-0.01%
2022/08/01	0	0.00	1	40.90	40.70	-1	11,288	-0.01%
2022/07/29	2	40.95	2	41.18	41.15	0	11,289	0.00%
2022/07/28	1	40.55	1	40.80	40.30	0	11,278	0.00%
2022/07/27	1	40.25	3	40.37	40.85	-2	11,250	-0.02%
2022/07/22	1	42.40	2	43.10	42.40	-1	11,193	-0.01%
2022/07/21	0	0.00	9	42.46	43.45	-9	11,161	-0.08%
2022/07/20	13	44.40	1.1	44.58	44.40	11.9	11,102	0.11%
2022/07/19	2.1	44.00	1	44.40	43.80	1.1	11,091	0.01%
2022/07/18	1	43.15	3	42.63	43.25	-2	11,075	-0.02%
2022/07/15	4.1	42.02	2	42.45	41.85	2.1	11,042	0.02%
2022/07/14	6	41.52	6	41.37	41.65	0	11,009	0.00%
2022/07/13	2	41.50	0	0.00	40.80	2	11,000	0.02%
2022/07/12	0	0.00	1	40.35	40.45	-1	10,947	-0.01%
2022/07/11	1	40.45	1	40.60	40.55	0	10,942	0.00%
2022/07/08	8	40.90	8	41.08	40.85	0	10,944	0.00%
2022/07/07	6	40.05	6	39.70	40.05	0	10,860	0.00%
2022/07/05	24.1	40.10	26	40.20	40.20	-2	10,868	-0.02%
2022/07/04	3	38.70	1	38.85	38.85	2	10,705	0.02%
2022/07/01	12	41.01	9	40.07	39.90	3	10,667	0.03%
2022/06/30	9	43.90	5	42.71	42.70	4	10,524	0.04%
2022/06/29	3	46.12	6	46.29	46.15	-3	10,373	-0.03%
2022/06/28	6	48.53	2	47.05	47.10	4	10,326	0.04%
2022/06/27	3	48.70	1	49.20	48.65	2	10,273	0.02%
2022/06/24	11	49.14	16	49.30	48.80	-5	10,231	-0.05%
2022/06/23	7	47.22	2	46.80	48.50	5	9,794	0.05%
2022/06/22	6	47.33	5	47.25	46.75	1	9,687	0.01%
2022/06/21	0	0.00	2	48.15	48.60	-2	9,599	-0.02%
2022/06/20	2	47.10	1	46.60	45.80	1	9,709	0.01%
2022/06/17	3	46.33	0	0.00	46.80	3	9,488	0.03%
2022/06/16	3	48.38	3	48.40	47.15	0	9,363	0.00%
2022/06/15	3	48.03	2	48.45	47.35	1	9,158	0.01%
2022/06/14	5	47.73	3	47.67	48.40	2	9,169	0.02%
2022/06/13	7	48.86	1.1	49.20	48.10	6	9,114	0.07%
2022/06/10	23.1	50.35	8	50.56	50.60	15	9,056	0.17%
2022/06/09	23	50.29	24	50.80	50.50	-1	8,894	-0.01%
2022/06/08	4	49.15	5	48.72	48.70	-1	8,469	-0.01%
2022/06/07	3	49.37	3	48.77	48.80	0	8,479	0.00%
2022/06/06	8.1	50.69	3	50.20	50.00	5.1	8,288	0.06%
2022/06/02	20	51.01	20	51.51	50.60	0	8,129	0.00%
2022/06/01	47	50.17	48.1	50.30	50.00	-1.1	7,600	-0.01%
2022/05/31	46	49.63	49	49.93	50.30	-3	6,714	-0.04%
2022/05/30	9	45.58	11	45.11	45.80	-2	5,834	-0.03%
2022/05/26	1	43.45	0	0.00	43.00	1	5,817	0.02%
2022/05/25	1	43.25	0	0.00	43.20	1	5,965	0.02%
2022/05/24	1.1	43.36	0	0.00	42.45	1.1	6,230	0.02%
2022/05/23	2	43.68	0.2	44.18	43.55	1.8	6,396	0.03%
2022/05/17	4.3	43.04	5	42.81	43.10	-0.7	6,691	-0.01%
2022/05/16	1	42.00	0	0.00	41.90	1	6,777	0.01%
2022/05/13	2	42.85	5	43.07	41.95	-3	6,828	-0.04%
2022/05/03	0	0.00	1	42.00	41.95	-1	8,044	-0.01%
2022/04/28	8	42.05	8	41.93	42.20	0	8,432	0.00%
2022/04/27	1	41.05	0	0.00	41.85	1	8,699	0.01%
2022/04/25	0	0.00	2	42.45	42.10	-2	9,042	-0.02%
2022/04/22	1	43.85	0	0.00	43.55	1	9,409	0.01%
2022/04/20	2	45.98	0	0.00	46.35	2	9,805	0.02%
2022/04/13	2	47.05	2	46.75	47.05	0	11,752	0.00%
2022/04/12	2	45.35	2	45.85	45.75	0	12,277	0.00%
2022/04/11	2	47.00	3	45.87	45.75	-1	13,037	-0.01%
2022/04/08	0	0.00	1	48.15	48.00	-1	13,488	-0.01%
2022/04/07	5	48.50	1	48.75	48.15	4	14,407	0.03%
2022/04/06	1	49.95	0	0.00	49.65	1	15,531	0.01%
2022/04/01	2	50.45	3	50.40	50.40	-1	16,793	-0.01%
2022/03/31	0	0.00	0.1	51.40	51.30	-0.1	19,660	0.00%
2022/03/30	1	52.10	2	52.20	52.00	-1	20,665	0.00%
2022/03/29	8.1	53.04	6	53.15	53.00	2.1	21,925	0.01%
2022/03/28	4	51.20	0.1	51.60	51.90	3.9	22,116	0.02%
2022/03/25	5	52.00	8	52.25	52.40	-3	22,363	-0.01%
2022/03/24	2	51.45	0	0.00	51.10	2	22,424	0.01%
2022/03/23	10	52.54	29	53.03	52.40	-19	22,703	-0.08%
2022/03/22	0	0.00	13	50.81	51.10	-13	22,945	-0.06%
2022/03/21	0	0.00	2	51.40	51.10	-2	24,027	-0.01%
2022/03/18	6.1	51.13	6	50.83	51.60	0.1	25,459	0.00%
2022/03/17	18	50.27	27	49.90	50.50	-9	26,729	-0.03%
2022/03/16	1	48.00	4	48.93	48.35	-3	26,812	-0.01%
2022/03/15	22	48.69	0	48.00	47.80	22	27,012	0.08%
2022/03/14	20	49.96	14	50.59	50.00	6	27,261	0.02%
2022/03/11	0	0.00	38	49.60	49.60	-38	27,802	-0.14%
2022/03/10	3	50.30	3	50.70	50.50	0	28,360	0.00%
2022/03/09	2	49.53	2.1	49.51	49.60	-0.1	28,893	0.00%
2022/03/08	1.1	50.02	0	48.90	49.10	1	30,203	0.00%
2022/03/07	2	50.50	3	50.40	50.40	-1	30,733	0.00%
2022/03/04	20	53.10	20	52.50	52.40	0	31,520	0.00%
2022/03/03	0	0.00	0	54.00	53.80	0	32,830	0.00%
2022/03/02	20	53.10	20	53.30	53.70	0	33,938	0.00%
2022/03/01	3	53.23	3	53.53	53.40	0	35,137	0.00%
2022/02/25	39	52.80	48	53.20	52.30	-9	37,255	-0.02%
2022/02/24	46	53.31	42	53.70	52.60	4	40,766	0.01%
2022/02/23	21	56.21	12	56.49	56.60	9	42,878	0.02%
2022/02/22	8	54.99	8	54.74	54.80	0	43,918	0.00%
2022/02/21	18	56.40	19	56.50	56.40	-1	45,811	0.00%
2022/02/18	1	56.70	1	57.20	57.20	0	46,154	0.00%
2022/02/17	0	0.00	1	57.70	57.50	-1	46,513	0.00%
2022/02/16	2	58.65	1.1	59.11	58.00	0.9	47,318	0.00%
2022/02/14	19	58.44	6	58.20	57.20	13	47,884	0.03%
2022/02/11	18	59.83	11	60.29	60.50	7	48,076	0.01%
2022/02/10	2	60.00	18	60.06	59.80	-16	48,477	-0.03%
2022/02/09	30	60.37	18	60.03	60.80	12	48,567	0.02%
2022/02/07	18	57.88	19	58.08	60.00	-1	49,269	0.00%
2022/01/26	4	58.65	37.2	58.52	58.40	-33.2	49,721	-0.07%
2022/01/25	5	59.56	22	59.24	58.70	-17	50,911	-0.03%
2022/01/24	23	60.03	20	59.95	61.00	3	51,498	0.01%
2022/01/21	13	60.18	5.3	60.01	59.80	7.7	52,429	0.01%
2022/01/20	8	61.75	8	62.08	62.00	0	53,055	0.00%
2022/01/19	15	61.35	16	61.71	61.00	-1	53,683	0.00%
2022/01/18	10	62.04	3	62.20	61.60	7	54,666	0.01%
2022/01/17	6	63.67	10.2	63.40	63.20	-4.2	55,207	-0.01%
2022/01/14	9	61.44	8	61.75	61.40	1	55,154	0.00%
2022/01/13	11	62.35	7	62.67	61.60	4	55,372	0.01%
2022/01/12	60.1	63.10	54	63.09	62.80	6.1	55,322	0.01%
2022/01/11	11.1	64.05	18	62.86	63.40	-6.9	55,071	-0.01%
2022/01/10	6.2	66.31	4	66.53	66.50	2.2	54,632	0.00%
2022/01/07	42	66.33	31	66.09	65.50	11	54,392	0.02%
2022/01/06	26	68.69	9	68.90	69.00	17	53,960	0.03%
2022/01/05	34	68.81	34.1	69.14	68.50	-0.1	53,581	0.00%
2022/01/04	16	71.39	12	71.87	70.30	4	53,064	0.01%
2022/01/03	25	70.54	18	70.81	70.50	7	52,246	0.01%
2021/12/30	32.1	72.14	37	71.97	71.10	-4.9	51,688	-0.01%
2021/12/29	68.1	76.66	23	76.27	74.60	45.1	50,773	0.09%
2021/12/28	40	79.07	42	78.46	78.80	-2	49,592	0.00%
2021/12/27	85	77.35	86	77.38	79.40	-1	48,366	0.00%
2021/12/24	10	71.82	38.1	72.77	73.20	-28.1	45,544	-0.06%
2021/12/23	2	65.90	36	66.53	66.60	-34	44,612	-0.08%
2021/12/22	5	61.38	12	62.04	60.60	-7	43,443	-0.02%
2021/12/21	13	60.72	10.1	60.70	60.70	2.9	43,194	0.01%
2021/12/20	21	59.71	21.2	60.10	59.50	-0.2	43,139	0.00%
2021/12/17	25	60.35	27	60.74	59.90	-2	43,014	0.00%
2021/12/16	48	61.05	42	60.44	60.80	6	42,667	0.01%
2021/12/15	50	59.73	43	60.71	60.20	7	42,222	0.02%
2021/12/14	94	61.91	36	60.98	58.80	58	41,165	0.14%
2021/12/13	38	59.71	87	61.52	65.10	-49	39,739	-0.12%
2021/12/10	12	58.21	12	58.21	59.20	0	38,546	0.00%
2021/12/09	28	58.30	7	58.27	58.40	21	38,445	0.05%
2021/12/08	27	57.60	45	57.90	57.80	-18	38,359	-0.05%
2021/12/07	17	58.28	19.7	58.36	57.30	-2.7	38,225	-0.01%
2021/12/06	42	60.23	40	60.13	60.10	2	38,178	0.01%
2021/12/03	37.2	59.17	41	59.25	58.80	-3.8	38,406	-0.01%
2021/12/02	46	60.26	46.1	60.59	58.90	-0.1	38,061	0.00%
2021/12/01	14	59.14	17	59.78	59.30	-3	37,228	-0.01%
2021/11/30	26	58.65	6	58.88	58.40	20	36,781	0.05%
2021/11/29	44	57.95	43	57.58	58.10	1	36,132	0.00%
2021/11/26	51	56.25	51	56.66	56.20	0	35,381	0.00%
2021/11/25	12	60.86	45	61.44	59.80	-33	34,391	-0.10%
2021/11/24	56	60.14	30	59.49	59.90	26	33,367	0.08%
2021/11/23	67	61.33	68.3	62.36	58.00	-1.3	31,285	0.00%
2021/11/22	94.1	58.41	89	58.82	60.20	5	27,831	0.02%
2021/11/19	54	54.15	64	55.08	55.90	-10	25,730	-0.04%
2021/11/18	22	51.46	28	51.75	50.90	-6	24,571	-0.02%
2021/11/17	0	0.00	9	48.02	48.95	-9	22,569	-0.04%
2021/11/16	3	43.83	48	43.44	44.50	-45	22,202	-0.20%
2021/11/15	81.1	44.59	40	45.05	45.00	41.1	21,760	0.19%
2021/11/12	25	43.64	41.1	43.18	42.50	-16.1	20,994	-0.08%
2021/11/11	1.1	42.93	1	43.00	41.90	0.1	20,704	0.00%
2021/11/10	30	42.74	41	42.33	42.30	-11	20,562	-0.05%
2021/11/09	76	45.24	67	44.07	43.05	9	20,345	0.04%
2021/11/08	73	43.77	26	43.30	43.30	47	19,935	0.24%
2021/11/05	14	43.37	24	43.84	44.25	-10	19,840	-0.05%
2021/11/04	35	44.85	25	44.38	44.05	10	19,551	0.05%
2021/11/03	17	44.58	6.7	45.00	44.05	10.3	19,115	0.05%
2021/11/02	26	47.73	24	46.76	46.00	2	18,691	0.01%
2021/11/01	10.1	46.41	22	46.70	47.15	-11.9	17,461	-0.07%
2021/10/29	20	43.54	12.1	43.64	42.90	8	17,005	0.05%
2021/10/28	10.1	42.70	12.1	42.28	43.30	-2.1	16,930	-0.01%
2021/10/27	19.1	40.02	16.9	40.87	41.50	2.2	16,440	0.01%
2021/10/26	18	39.38	61.5	39.45	39.35	-43.5	15,907	-0.27%
2021/10/25	3	36.97	12	36.42	37.20	-9	15,100	-0.06%
2021/10/22	3	34.55	2	34.58	35.00	1	14,817	0.01%
2021/10/21	9	33.67	5	34.13	34.35	4	15,629	0.03%
2021/10/20	2	32.80	47	32.75	33.15	-45	16,319	-0.28%
2021/10/19	0	0.00	3	32.18	32.10	-3	17,313	-0.02%
2021/10/18	40	32.15	1	32.15	31.60	39	17,486	0.22%
2021/10/15	0	0.00	7	31.06	31.70	-7	17,672	-0.04%
2021/10/14	16	30.60	11	30.29	30.65	5	17,911	0.03%
2021/10/13	0	0.00	4	29.85	29.75	-4	18,245	-0.02%
2021/10/12	1	30.35	0	0.00	30.50	1	18,708	0.01%
2021/10/08	3	31.65	0	0.00	31.40	3	18,897	0.02%
2021/10/07	9	31.75	9	31.81	31.75	0	19,261	0.00%
2021/10/06	0	0.00	2	31.53	30.85	-2	19,944	-0.01%
2021/10/05	0	0.00	1	29.75	31.20	-1	21,018	0.00%
2021/10/04	2	31.15	0	0.00	30.60	2	21,183	0.01%
2021/10/01	1	31.25	10	31.00	31.00	-9	21,362	-0.04%
2021/09/30	3	32.08	1	32.10	32.45	2	21,454	0.01%
2021/09/29	5	33.05	6	33.35	32.70	-1	21,726	0.00%
2021/09/27	11	35.11	0	0.00	35.15	11	22,318	0.05%
2021/09/24	8	33.56	6	33.77	33.60	2	22,235	0.01%
2021/09/23	3	34.15	0	0.00	33.65	3	22,170	0.01%
2021/09/22	1	34.20	1	33.85	33.80	0	22,122	0.00%
2021/09/17	1	33.95	3	33.95	34.15	-2	22,064	-0.01%
2021/09/15	0	0.00	7	34.66	34.60	-7	22,044	-0.03%
2021/09/14	2	34.48	0	0.00	34.25	2	22,006	0.01%
2021/09/13	17	35.58	1	35.15	35.00	16	21,963	0.07%
2021/09/10	3	35.22	8	35.14	35.05	-5	21,796	-0.02%
2021/09/09	28	34.96	27	34.86	35.10	1	21,640	0.00%
2021/09/08	12	35.82	9.1	35.43	35.80	2.9	21,064	0.01%
2021/09/07	8.1	34.42	18	34.56	34.50	-9.9	20,233	-0.05%
2021/09/06	20	35.81	11	35.70	35.70	9	19,932	0.05%
2021/09/03	3	35.03	1	34.55	34.60	2	19,723	0.01%
2021/09/02	12	34.65	0	0.00	35.05	12	19,553	0.06%
2021/09/01	7	35.52	5.1	35.44	35.05	2	19,291	0.01%
2021/08/31	0	0.00	10	34.00	34.90	-10	18,676	-0.05%
2021/08/30	6	34.80	7	34.90	34.95	-1	18,520	-0.01%
2021/08/27	0	0.00	10	33.98	34.20	-10	18,296	-0.05%
2021/08/26	5	33.45	18	33.93	33.95	-13	18,220	-0.07%
2021/08/25	18	33.55	13	33.70	33.30	5	18,089	0.03%
2021/08/24	1	32.10	0	0.00	32.10	1	17,832	0.01%
2021/08/23	0	0.00	5	31.94	32.00	-5	17,822	-0.03%
2021/08/20	2	30.50	0	0.00	30.80	2	18,063	0.01%
2021/08/19	4	30.80	0	0.00	30.60	4	18,015	0.02%
2021/08/18	9	30.55	1	31.00	31.45	8	17,955	0.04%
2021/08/17	2	30.90	1	30.30	30.20	1	17,881	0.01%
2021/08/16	3	31.65	1	31.30	31.50	2	17,755	0.01%
2021/08/13	5	31.15	0	0.00	30.90	5	17,571	0.03%
2021/08/12	11	32.35	0	0.00	32.25	11	17,435	0.06%
2021/08/11	1	31.50	1	32.60	31.50	0	17,353	0.00%
2021/08/10	5	32.81	0.1	33.00	32.70	4.9	17,194	0.03%
2021/08/09	0	0.00	3	32.90	32.90	-3	17,162	-0.02%
2021/08/06	3	34.30	17	34.69	34.20	-14	16,985	-0.08%
2021/08/05	12	35.35	0	0.00	35.35	12	16,826	0.07%
2021/08/04	6	35.22	17	35.15	35.20	-11	16,783	-0.07%
2021/08/03	42	35.45	39	35.39	35.25	3	16,579	0.02%
2021/08/02	5	33.95	11	33.50	33.95	-6	15,619	-0.04%
2021/07/30	10	32.67	5.7	33.27	31.90	4.3	15,409	0.03%
2021/07/29	2	33.28	0	0.00	33.20	2	15,081	0.01%
2021/07/28	3	33.02	115	33.51	33.10	-112	14,744	-0.76%	大賣/鉅額交易
2021/07/27	31	35.47	34.7	35.77	34.50	-3.7	14,372	-0.03%
2021/07/26	19	35.90	33.4	35.63	36.85	-14.4	13,250	-0.11%
2021/07/23	40	34.01	32	34.09	33.50	8	12,168	0.07%
2021/07/22	7	32.40	11	32.42	32.25	-4	11,089	-0.04%
2021/07/21	7	31.95	3	32.33	31.80	4	10,951	0.04%
2021/07/20	23	31.92	29	32.11	31.60	-6	10,773	-0.06%
2021/07/19	9	32.74	12	33.09	32.85	-3	10,488	-0.03%
2021/07/16	23	32.21	33	32.53	33.50	-10	10,219	-0.10%
2021/07/15	20	31.55	32	31.69	32.20	-12	9,787	-0.12%
2021/07/14	22	31.50	24	31.41	31.85	-2	9,616	-0.02%
2021/07/13	34	31.34	27	31.73	30.60	7	9,333	0.07%
2021/07/12	50	32.32	12	31.80	32.70	38	8,683	0.44%
2021/07/09	0	0.00	12	29.45	29.75	-12	7,700	-0.16%
2021/07/08	11	29.29	15	29.48	29.15	-4	7,673	-0.05%
2021/07/07	8	28.74	17	28.58	28.65	-9	7,633	-0.12%
2021/07/06	24	28.80	15	28.78	28.70	9	7,628	0.12%
2021/07/05	155	28.70	48	28.61	29.60	107	8,143	1.31%	大買/鉅額交易
2021/07/02	13	26.93	7	27.21	27.10	6	8,141	0.07%
2021/07/01	5	26.45	12.1	26.66	26.85	-7.1	8,055	-0.09%
2021/06/25	0	0.00	1	25.25	25.30	-1	8,628	-0.01%
2021/06/24	2	25.03	0	0.00	25.15	2	8,691	0.02%
2021/06/23	0	0.00	10	26.19	26.45	-10	8,696	-0.11%
2021/06/22	10	25.83	1	25.80	25.75	9	9,034	0.10%
2021/06/18	2	25.85	0	0.00	25.55	2	9,212	0.02%
2021/06/17	1	25.75	24	25.60	25.75	-23	9,437	-0.24%
2021/06/15	23	25.33	22	25.39	25.30	1	10,129	0.01%
2021/06/11	29	25.48	46	25.53	25.25	-17	10,181	-0.17%
2021/06/10	10	27.55	5	27.65	27.60	5	9,897	0.05%
2021/06/09	10	27.29	0	0.00	27.10	10	9,890	0.10%
2021/06/04	10	27.00	0	0.00	26.90	10	10,082	0.10%
2021/06/03	8	27.20	0	0.00	26.80	8	10,107	0.08%
2021/06/02	5	27.21	7	26.94	27.20	-2	10,094	-0.02%
2021/06/01	10	27.11	2	26.90	26.95	8	10,036	0.08%
2021/05/31	8	26.93	6	26.90	26.90	2	10,033	0.02%
2021/05/28	35	27.15	31	26.79	27.15	4	10,001	0.04%
2021/05/27	16	25.68	25	25.67	25.70	-9	9,780	-0.09%
2021/05/26	13	25.62	5	25.75	25.70	8	9,824	0.08%
2021/05/25	10	25.45	10	25.60	25.35	0	9,895	0.00%
2021/05/24	10	25.03	10	25.13	25.20	0	10,065	0.00%
2021/05/21	5	24.55	5	24.85	24.60	0	10,132	0.00%
2021/05/20	1	24.30	0	0.00	24.20	1	10,250	0.01%
2021/05/18	15	24.15	15	23.57	24.15	0	10,530	0.00%
2021/05/17	7	22.88	5	23.65	22.40	2	10,595	0.02%
2021/05/14	5	24.90	5	25.05	24.00	0	10,546	0.00%
2021/05/13	7	24.39	15	23.93	24.20	-8	10,585	-0.08%
2021/05/12	3	24.30	8	24.54	24.70	-5	10,569	-0.05%
2021/05/11	2	26.65	0	0.00	26.55	2	10,587	0.02%
2021/05/07	10	27.50	3	27.55	27.35	7	10,485	0.07%
2021/05/06	5	26.15	5	25.95	25.85	0	10,462	0.00%
2021/05/05	11	25.82	10	25.95	25.50	1	10,442	0.01%
2021/05/04	22	25.40	11	25.52	25.60	11	10,514	0.10%
2021/05/03	4	27.00	2	26.85	26.90	2	10,491	0.02%
2021/04/29	0	0.00	1	28.40	28.15	-1	10,423	-0.01%
2021/04/28	1	28.65	1	28.65	28.60	0	10,438	0.00%
2021/04/26	1	28.35	0	0.00	28.65	1	10,405	0.01%
2021/04/23	3	27.85	6	27.57	27.70	-3	10,388	-0.03%
2021/04/22	1	27.50	2	27.55	27.60	-1	10,447	-0.01%
2021/04/21	1	28.35	0	0.00	28.30	1	10,542	0.01%
2021/04/20	0	0.00	3	28.70	28.65	-3	10,545	-0.03%
2021/04/19	11	28.07	1	28.40	28.50	10	10,572	0.09%
2021/04/16	1	28.10	10	28.00	28.25	-9	10,665	-0.08%
2021/04/15	14	27.76	0	0.00	27.70	14	10,711	0.13%
2021/04/14	10	27.90	0	0.00	27.90	10	10,749	0.09%
2021/04/13	3	29.88	11	28.75	28.70	-8	10,927	-0.07%
2021/04/12	17	29.69	10	29.88	29.75	7	11,308	0.06%
2021/04/09	27	31.23	21	30.39	29.60	6	11,947	0.05%
2021/04/08	3	29.40	9	29.85	30.90	-6	12,027	-0.05%
2021/04/07	1	28.10	3	28.07	28.10	-2	11,542	-0.02%
2021/04/06	0	0.00	0.9	27.25	27.35	-0.9	11,432	-0.01%
2021/03/31	2	26.80	0	0.00	26.70	2	11,300	0.02%
2021/03/30	34	27.89	43.2	27.89	27.95	-9.2	11,016	-0.08%
2021/03/29	0	0.00	2	27.35	27.30	-2	10,850	-0.02%
2021/03/26	1	27.35	12	27.21	27.25	-11	10,830	-0.10%
2021/03/25	14	27.70	67	27.73	27.20	-53	10,817	-0.49%
2021/03/24	10	27.24	38	27.27	27.45	-28	10,479	-0.27%
2021/03/23	36	26.70	22	26.82	26.85	14	10,356	0.14%
2021/03/22	23	26.95	21	27.05	26.75	2	10,288	0.02%
2021/03/19	26	27.03	19	27.10	27.20	7	10,123	0.07%
2021/03/18	8.2	26.49	8	26.71	26.50	0.2	9,739	0.00%
2021/03/17	6	25.80	0	0.00	26.10	6	9,588	0.06%
2021/03/16	3	26.05	3	26.25	25.70	0	9,729	0.00%
2021/03/15	6	25.90	7	25.72	25.90	-1	9,881	-0.01%
2021/03/12	2	25.75	0	0.00	25.50	2	9,969	0.02%
2021/03/11	6	25.65	22	25.28	25.70	-16	9,966	-0.16%
2021/03/10	1	24.70	0	0.00	24.60	1	9,989	0.01%
2021/03/09	2	24.05	0	0.00	24.55	2	10,186	0.02%
2021/03/08	2	24.55	0	0.00	24.35	2	10,719	0.02%
2021/03/03	0	0.00	1	24.50	24.95	-1	11,482	-0.01%
2021/03/02	14	24.66	0	0.00	24.60	14	11,645	0.12%
2021/02/26	2	25.05	2	25.35	25.30	0	11,756	0.00%
2021/02/25	7	25.41	1	25.50	25.25	6	11,837	0.05%
2021/02/24	2	26.12	0	0.00	25.40	2	11,988	0.02%
2021/02/23	1	26.20	2	26.05	26.35	-1	11,981	-0.01%
2021/02/22	3	26.03	0	0.00	26.15	3	12,074	0.02%
2021/02/19	3	25.63	190	25.66	25.70	-187	12,055	-1.55%	大賣/鉅額交易
2021/02/18	3	26.60	3	26.90	26.25	0	12,131	0.00%
2021/02/04	5	25.80	6	25.95	25.95	-1	12,680	-0.01%
2021/02/03	5	25.50	5	25.70	25.45	0	12,924	0.00%
2021/02/02	20	25.58	24	25.72	25.45	-4	13,386	-0.03%
2021/02/01	10	24.85	10	25.05	24.85	0	14,406	0.00%
2021/01/29	0	0.00	10	25.15	25.15	-10	14,806	-0.07%
2021/01/28	30	25.02	35	25.12	25.15	-5	14,904	-0.03%
2021/01/26	15	25.20	15	25.35	24.80	0	15,196	0.00%
2021/01/25	10	24.70	21	24.95	24.85	-11	15,185	-0.07%
2021/01/22	0	0.00	5	23.50	23.95	-5	15,139	-0.03%
2021/01/21	35	23.52	35	23.60	23.35	0	15,182	0.00%
2021/01/20	46	23.46	25	23.76	23.05	21	15,175	0.14%
2021/01/19	20	24.04	10	24.28	23.80	10	15,085	0.07%
2021/01/18	5	23.33	5	23.60	23.75	0	15,108	0.00%
2021/01/15	61	24.14	0	0.00	24.05	61	15,123	0.40%
2021/01/14	95	24.80	27	23.98	24.80	68	15,096	0.45%
2021/01/13	1	24.60	0	0.00	24.70	1	15,049	0.01%
2021/01/12	5	24.93	66	24.97	24.75	-61	15,234	-0.40%
2021/01/11	23	25.06	265	24.22	25.20	-242	15,393	-1.57%	大賣/鉅額交易
2021/01/08	1	23.85	0	0.00	23.90	1	15,538	0.01%
2021/01/07	6	24.18	4	24.48	24.30	2	15,576	0.01%
2021/01/06	43	24.74	2	25.10	24.45	41	15,510	0.26%
2021/01/05	303	26.04	11	25.95	25.75	292	15,273	1.91%	大買/鉅額交易
2021/01/04	16	27.99	15	28.16	27.80	1	14,962	0.01%
2020/12/31	51	27.31	35.5	27.55	27.50	15.5	14,568	0.11%
2020/12/30	2	26.15	3	26.23	26.10	-1	14,136	-0.01%
2020/12/28	3	26.05	5.3	25.90	26.10	-2.3	14,586	-0.02%
2020/12/24	2	25.45	2	25.70	25.45	0	14,607	0.00%
2020/12/23	4	25.45	14	25.44	25.45	-10	14,752	-0.07%
2020/12/22	10	25.30	1	25.35	24.65	9	15,000	0.06%
2020/12/17	4	25.78	2	25.95	25.75	2	15,653	0.01%
2020/12/16	2	25.80	2	26.00	25.70	0	15,755	0.00%
2020/12/15	4	25.70	3	25.85	25.30	1	15,938	0.01%
2020/12/14	1	25.30	1.2	25.55	25.45	-0.2	16,493	0.00%
2020/12/11	3	25.53	0	0.00	25.35	3	17,086	0.02%
2020/12/10	5	26.35	3	27.10	26.20	2	17,026	0.01%
2020/12/09	4	26.70	4	26.81	26.80	0	16,917	0.00%
2020/12/08	2	26.25	2	26.40	26.30	0	16,901	0.00%
2020/12/07	0	0.00	4	26.00	25.75	-4	17,114	-0.02%
2020/12/03	2	26.15	6	26.05	25.90	-4	17,163	-0.02%
2020/12/02	4	26.20	4	26.08	25.90	0	17,221	0.00%
2020/12/01	3	27.03	16.5	27.09	27.40	-13.5	16,952	-0.08%
2020/11/30	2	26.80	3	26.37	26.45	-1	16,989	-0.01%
2020/11/26	0	0.00	1	25.90	25.95	-1	16,774	-0.01%
2020/11/25	1	25.90	1	26.05	25.90	0	16,702	0.00%
2020/11/24	0	0.00	13	25.77	25.45	-13	16,736	-0.08%
2020/11/23	0	0.00	1	25.95	25.90	-1	16,634	-0.01%
2020/11/20	8	25.53	16	25.75	25.90	-8	16,545	-0.05%
2020/11/19	4	25.69	5	25.93	25.60	-1	16,404	-0.01%
2020/11/18	5	25.50	7	25.66	25.55	-2	16,242	-0.01%
2020/11/17	6	25.58	4	25.66	25.50	2	16,190	0.01%
2020/11/16	2	25.35	36	25.59	25.40	-34	16,241	-0.21%
2020/11/13	11	25.60	14	26.02	25.40	-3	16,136	-0.02%
2020/11/12	8	25.44	6	25.66	25.55	2	15,588	0.01%
2020/11/11	9	25.48	7	25.60	25.80	2	15,443	0.01%
2020/11/10	16	25.39	10	25.57	25.65	6	15,136	0.04%
2020/11/09	47	25.49	58	25.27	25.45	-11	14,738	-0.07%
2020/11/06	1	24.30	2	24.20	24.05	-1	13,787	-0.01%
2020/11/05	2	23.85	10	23.90	23.80	-8	13,374	-0.06%
2020/11/04	37	23.96	6	23.84	24.15	31	13,225	0.23%
2020/11/03	2	23.08	0	0.00	23.00	2	12,940	0.02%
2020/11/02	5	22.32	5.5	22.49	22.60	-0.5	12,862	0.00%
2020/10/28	1	23.50	1	23.90	23.50	0	12,706	0.00%
2020/10/27	7	23.74	7	23.79	23.70	0	12,616	0.00%
2020/10/26	1	23.95	0.6	23.70	23.80	0.4	12,579	0.00%
2020/10/22	1	24.00	11	23.70	23.70	-10	12,426	-0.08%
2020/10/21	4	24.28	7.5	24.20	23.95	-3.5	12,368	-0.03%
2020/10/20	4	23.99	5	24.19	24.25	-1	12,191	-0.01%
2020/10/19	2	23.85	3	23.80	23.70	-1	11,909	-0.01%
2020/10/16	13	23.67	9	23.66	23.75	4	11,684	0.03%
2020/10/15	7	23.13	10	23.00	23.25	-3	11,341	-0.03%
2020/10/14	3	23.20	1	23.15	23.15	2	11,182	0.02%
2020/10/13	4	23.25	10	23.20	23.25	-6	11,078	-0.05%
2020/10/12	26	23.41	0	0.00	23.15	26	10,932	0.24%
2020/10/08	9	24.46	1	24.55	24.10	8	10,798	0.07%
2020/10/07	13	24.65	9	24.71	24.90	4	10,403	0.04%
2020/10/06	1	24.10	1	24.05	24.30	0	9,940	0.00%
2020/10/05	9	23.88	20	24.04	23.85	-11	9,677	-0.11%
2020/09/29	2	23.05	5	23.13	22.90	-3	9,299	-0.03%
2020/09/28	11	22.37	27	22.69	22.80	-16	9,225	-0.17%
2020/09/25	20	22.36	0	0.00	22.10	20	9,048	0.22%
2020/09/24	18	23.59	64	23.68	23.35	-46	8,732	-0.53%
2020/09/23	62	23.85	2	23.20	23.90	60	8,482	0.71%
2020/09/22	4	22.66	4	22.73	23.05	0	8,076	0.00%
2020/09/21	3.1	23.03	2	23.20	22.95	1.1	7,808	0.01%
2020/09/18	9	23.89	1	24.15	23.70	8	7,652	0.10%
2020/09/17	17.1	24.25	21	24.27	24.45	-3.9	7,420	-0.05%
2020/09/16	58	24.26	51	24.76	24.90	7	6,735	0.10%
2020/09/14	0	0.00	4	22.65	23.00	-4	6,058	-0.07%
2020/09/11	9	23.61	2	23.55	23.25	7	6,000	0.12%
2020/09/10	6	24.00	2	24.25	23.90	4	5,929	0.07%
2020/09/09	12	24.41	8	23.98	24.60	4	5,562	0.07%
2020/09/08	7	23.50	8	23.66	23.90	-1	5,395	-0.02%
2020/09/07	7	23.79	17	24.19	23.80	-10	5,279	-0.19%
2020/09/04	6	23.17	8	23.48	23.80	-2	5,070	-0.04%
2020/09/03	50	22.35	55	23.15	23.90	-5	4,904	-0.10%
2020/09/02	7	21.41	61	21.92	22.00	-54	4,534	-1.19%
2020/09/01	55	21.08	0	0.00	21.00	55	4,361	1.26%
2020/08/31	4.3	21.86	0	0.00	21.35	4.3	4,373	0.10%
2020/08/28	0	0.00	17	21.87	21.85	-17	4,302	-0.40%
2020/08/27	3	20.90	3	21.35	21.00	0	4,095	0.00%
2020/08/26	18	21.42	9	21.51	21.05	9	4,081	0.22%
2020/08/25	10	20.95	5.5	20.95	21.00	4.5	3,940	0.12%
2020/08/24	3	20.35	3	20.60	20.60	0	3,921	0.00%
2020/08/20	10	19.61	3	20.85	20.00	7	3,870	0.18%
2020/08/19	3	20.50	2	20.80	20.55	1	3,703	0.03%
2020/08/17	0	0.00	2	20.65	20.75	-2	3,760	-0.05%
2020/08/14	6	20.70	6	20.53	20.70	0	3,770	0.00%
2020/08/13	4	20.75	0	0.00	20.45	4	3,770	0.11%
2020/08/12	6	21.25	8	20.96	21.35	-2	3,641	-0.05%
2020/08/10	5	20.72	5	20.92	20.55	0	3,457	0.00%
2020/08/07	5	20.50	0	0.00	20.85	5	3,447	0.15%
2020/08/06	2	20.20	0	0.00	20.20	2	3,382	0.06%
2020/08/05	4	20.40	4	20.55	20.30	0	3,367	0.00%
2020/08/04	2	20.25	20.5	20.01	20.45	-18.5	3,359	-0.55%
2020/08/03	0	0.00	5	19.70	19.45	-5	3,277	-0.15%
2020/07/31	4	19.53	4	19.68	19.45	0	3,281	0.00%
2020/07/30	11	19.55	11	19.41	19.55	0	3,353	0.00%
2020/07/21	4	19.65	4	19.80	19.80	0	3,277	0.00%
2020/07/10	5	20.50	2	20.45	20.70	3	3,026	0.10%
2020/07/09	2	21.05	4	21.01	21.00	-2	3,015	-0.07%
2020/07/08	3	21.05	3	20.90	21.00	0	2,996	0.00%
2020/07/07	0	0.00	5	20.65	20.75	-5	2,959	-0.17%
2020/07/02	5	20.65	5	20.75	20.65	0	2,945	0.00%
2020/07/01	5	20.55	5	20.70	20.50	0	2,947	0.00%
2020/06/29	5	20.00	5	20.15	20.15	0	2,924	0.00%
2020/06/24	5	20.20	5.7	20.32	20.15	-0.7	2,910	-0.02%
2020/06/23	0	0.00	4	20.13	20.10	-4	2,902	-0.14%
2020/06/22	1	20.00	0	0.00	19.85	1	2,901	0.03%
2020/06/19	5	20.15	0	0.00	19.80	5	2,896	0.17%
2020/06/18	0	0.00	5	19.80	20.25	-5	2,864	-0.17%
2020/06/17	50	19.38	45	19.99	20.00	5	2,800	0.18%
2020/06/16	5	21.15	10	21.10	20.90	-5	2,658	-0.19%
2020/06/15	0	0.00	6	21.02	20.95	-6	2,704	-0.22%
2020/06/12	11	20.80	5	20.85	20.95	6	2,705	0.22%
2020/06/11	1	21.20	0	0.00	21.20	1	2,710	0.04%
2020/06/10	10	21.92	12	21.81	21.70	-2	2,663	-0.08%
2020/06/09	2	21.15	7	21.35	21.00	-5	2,574	-0.19%
2020/06/08	7	22.07	0	0.00	21.55	7	2,575	0.27%
2020/06/05	10	22.34	0.1	22.05	22.10	9.9	2,517	0.39%
2020/06/04	0.1	21.70	0	0.00	21.85	0.1	2,489	0.00%
2020/06/03	0	0.00	20	21.75	21.60	-20	2,464	-0.81%
2020/06/02	0	0.00	100	21.57	21.45	-100	2,420	-4.13%
2020/05/29	20.3	21.44	0	0.00	21.15	20.3	2,385	0.85%
2020/05/26	2	21.40	1.8	21.46	21.40	0.2	2,379	0.01%
2020/05/25	12	22.10	24	21.59	22.10	-12	2,320	-0.52%
2020/05/21	5	21.15	6.4	21.33	21.15	-1.4	2,142	-0.07%
2020/05/20	5	20.77	4	20.95	21.00	1	2,122	0.05%
2020/05/18	54	20.60	0	0.00	20.55	54	2,107	2.56%
2020/05/15	12	21.30	54	21.40	20.60	-42	2,104	-2.00%
2020/05/14	0	0.00	10	21.30	21.40	-10	2,064	-0.48%
2020/05/11	0	0.00	100	22.05	22.45	-100	2,102	-4.76%
2020/05/08	5	22.30	0	0.00	21.80	5	2,108	0.24%
2020/05/07	0	0.00	1	21.80	21.95	-1	2,126	-0.05%
2020/05/06	219	22.00	5	22.10	21.95	214	2,138	10.01%	大買/鉅額交易
2020/05/04	20	21.33	20	21.20	21.35	0	2,124	0.00%
2020/04/30	0	0.00	5	21.65	21.55	-5	2,151	-0.23%
2020/04/29	10	21.68	5	21.80	21.30	5	2,186	0.23%
2020/04/24	8	21.20	0	0.00	21.10	8	2,283	0.35%
2020/04/22	0	0.00	5	20.10	20.20	-5	2,255	-0.22%
2020/04/21	8	19.72	2	19.68	19.65	6	2,260	0.27%
2020/04/20	0	0.00	5	20.00	20.25	-5	2,255	-0.22%
2020/04/17	5	20.70	0	0.00	20.00	5	2,265	0.22%
2020/04/16	5	20.40	10	20.35	20.40	-5	2,272	-0.22%
2020/04/15	0	0.00	1	20.35	20.50	-1	2,290	-0.04%
2020/04/14	1	19.85	2	19.95	20.35	-1	2,308	-0.04%
2020/04/08	5	19.00	7	19.00	19.45	-2	2,387	-0.08%
2020/04/07	5	18.95	5	19.10	19.15	0	2,377	0.00%
2020/04/06	10	18.38	18	18.62	18.75	-8	2,383	-0.34%
2020/04/01	10	17.85	10	17.93	18.15	0	2,397	0.00%
2020/03/31	7	17.79	8	17.93	17.85	-1	2,461	-0.04%
2020/03/30	5	17.63	10	17.25	17.70	-5	2,459	-0.20%
2020/03/27	2	17.65	10	18.05	17.70	-8	2,498	-0.32%
2020/03/26	25	17.65	27	17.59	17.95	-2	2,495	-0.08%
2020/03/25	5	17.25	12	17.53	17.25	-7	2,519	-0.28%
2020/03/24	31	16.57	26	16.53	16.65	5	2,570	0.19%
2020/03/23	32	15.76	7	15.44	15.80	25	2,618	0.95%
2020/03/20	2	15.30	15	15.08	15.45	-13	2,736	-0.48%
2020/03/19	10	14.15	21	14.86	14.05	-11	2,891	-0.38%
2020/03/18	8	16.20	7	16.04	15.55	1	2,878	0.03%
2020/03/17	10	16.25	15	16.47	16.05	-5	2,928	-0.17%
2020/03/16	20	16.93	13	17.22	16.85	7	2,923	0.24%
2020/03/13	23	17.34	0	0.00	17.55	23	2,944	0.78%
2020/03/12	4	18.99	0	0.00	19.00	4	2,900	0.14%
2020/03/11	5	21.55	6	21.83	21.00	-1	2,910	-0.03%
2020/03/10	12	21.32	12	21.28	21.55	0	2,924	0.00%
2020/03/09	1	22.30	0	0.00	21.30	1	2,924	0.03%
2020/03/05	0	0.00	5	23.00	22.90	-5	2,981	-0.17%
2020/03/04	10	22.50	5	22.55	22.70	5	2,997	0.17%
2020/03/03	7	22.63	6	22.88	22.65	1	3,020	0.03%
2020/03/02	5	22.35	5	22.55	22.20	0	3,025	0.00%
2020/02/27	1.2	22.76	3.4	23.43	22.55	-2.3	3,040	-0.07%
2020/02/25	3	23.10	12	23.02	23.15	-9	3,021	-0.30%
2020/02/24	5	23.25	10	23.40	23.15	-5	3,028	-0.17%
2020/02/21	6	23.84	5	24.05	23.70	1	3,029	0.03%
2020/02/20	5	23.60	5	23.75	23.80	0	3,058	0.00%
2020/02/19	10	23.83	5	24.10	23.80	5	3,057	0.16%
2020/02/17	5	23.75	1	23.65	23.85	4	3,186	0.13%
2020/02/13	6	23.36	13	23.36	23.30	-7	3,157	-0.22%
2020/02/11	2	23.03	2	23.05	23.05	0	3,138	0.00%
2020/02/10	17	22.71	9	22.80	22.75	8	3,128	0.26%
2020/02/07	2	22.45	0	0.00	22.55	2	3,118	0.06%
2020/02/06	10	22.78	18	22.95	22.90	-8	3,109	-0.26%
2020/02/05	0	0.00	3	22.63	22.55	-3	3,090	-0.10%
2020/02/04	1	22.15	7	22.20	22.45	-6	3,069	-0.20%
2020/02/03	7	21.38	12	21.01	21.45	-5	3,090	-0.16%
2020/01/31	5	22.30	5	22.70	22.30	0	3,243	0.00%
2020/01/30	9	22.71	0	0.00	22.65	9	3,218	0.28%
2020/01/20	5	25.15	0	0.00	25.15	5	3,198	0.16%
2020/01/16	5	24.90	8	25.03	25.05	-3	3,256	-0.09%
2020/01/15	0	0.00	2	25.00	24.90	-2	3,384	-0.06%
2020/01/14	0	0.00	5	24.95	24.90	-5	3,399	-0.15%
2020/01/13	5	24.70	3	24.72	24.75	2	3,387	0.06%
2020/01/10	1	24.35	2	24.60	24.45	-1	3,400	-0.03%
2020/01/08	1	24.25	0	0.00	24.10	1	3,403	0.03%
2020/01/07	1	24.50	0	0.00	24.70	1	3,409	0.03%
2020/01/06	11	25.00	1	25.05	24.95	10	3,376	0.30%
2020/01/02	0	0.00	1	25.95	25.95	-1	3,372	-0.03%
2019/12/27	1	26.05	0	0.00	26.00	1	3,370	0.03%
2019/12/26	7	26.57	6	26.87	26.40	1	3,348	0.03%
2019/12/24	2	26.05	0	0.00	25.90	2	3,364	0.06%
2019/12/23	8	26.64	0	0.00	26.35	8	3,361	0.24%
2019/12/20	1	26.95	0	0.00	26.70	1	3,396	0.03%
2019/12/19	0	0.00	2	27.20	27.10	-2	3,418	-0.06%
2019/12/18	0	0.00	6	27.25	27.15	-6	3,484	-0.17%
2019/12/17	7	26.79	6	27.01	27.15	1	3,500	0.03%
2019/12/16	12	27.08	19	27.21	27.65	-7	3,427	-0.20%
2019/12/12	5	26.55	7	26.68	26.45	-2	3,450	-0.06%
2019/12/11	0	0.00	2	26.30	26.25	-2	3,535	-0.06%
2019/12/10	0	0.00	5	26.15	26.25	-5	3,828	-0.13%
2019/12/09	6	26.06	6.3	26.28	26.20	-0.3	4,135	-0.01%
2019/12/06	11	26.18	21	26.34	26.30	-10	4,241	-0.24%
2019/12/05	0	0.00	5	25.85	25.90	-5	4,252	-0.12%
2019/12/03	5	25.75	6	25.97	25.65	-1	4,391	-0.02%
2019/11/29	5	25.70	0	0.00	25.50	5	4,356	0.11%
2019/11/26	0.2	25.20	10	25.80	25.35	-9.9	4,458	-0.22%
2019/11/25	1	25.25	6	25.27	25.35	-5	4,449	-0.11%
2019/11/22	5	24.95	5	25.15	24.90	0	4,501	0.00%
2019/11/21	5	24.90	0	0.00	24.90	5	4,496	0.11%
2019/11/18	0	0.00	5	25.10	25.25	-5	4,471	-0.11%
2019/11/15	11	24.73	0	0.00	24.90	11	4,498	0.24%
2019/11/14	11	25.34	17.3	25.51	25.10	-6.3	4,488	-0.14%
2019/11/12	0	0.00	5	24.40	24.50	-5	4,442	-0.11%
2019/11/11	16	24.13	0	0.00	24.20	16	4,479	0.36%
2019/11/08	2	24.48	0	0.00	24.55	2	4,500	0.04%
2019/11/07	11.3	24.98	0	0.00	24.80	11.3	4,542	0.25%
2019/11/01	1	25.75	0	0.00	25.75	1	4,824	0.02%
2019/10/31	2	26.35	12	25.92	25.80	-10	5,057	-0.20%
2019/10/30	10	26.53	13	26.78	26.10	-3	5,079	-0.06%
2019/10/29	0.9	25.50	0	0.00	25.55	0.9	4,950	0.02%
2019/10/28	0	0.00	10	25.80	25.65	-10	4,956	-0.20%
2019/10/25	0	0.00	1	25.85	25.45	-1	4,963	-0.02%
2019/10/24	1	25.30	3	25.40	25.50	-2	4,996	-0.04%
2019/10/23	18	25.64	10	25.70	25.65	8	5,063	0.16%
2019/10/21	1	24.75	0	0.00	24.80	1	5,117	0.02%
2019/10/18	6	24.85	0	0.00	24.90	6	5,152	0.12%
2019/10/17	1	24.75	0	0.00	24.85	1	5,167	0.02%
2019/10/15	0	0.00	6	24.63	25.20	-6	5,367	-0.11%
2019/10/09	5	24.55	0	0.00	24.30	5	5,502	0.09%
2019/10/08	9	24.85	5	24.95	24.60	4	5,728	0.07%
2019/10/07	1.8	25.00	0	0.00	25.00	1.8	5,779	0.03%
2019/10/04	5	25.25	5	25.50	25.20	0	5,842	0.00%
2019/10/03	10	25.00	0	0.00	25.10	10	5,845	0.17%
2019/10/01	5	25.55	5	25.80	25.40	0	5,859	0.00%
2019/09/26	5	25.55	5	25.70	25.45	0	5,832	0.00%
2019/09/25	5	25.35	5.5	25.50	25.45	-0.5	5,849	-0.01%
2019/09/24	0.3	26.30	0	0.00	26.30	0.3	5,855	0.01%
2019/09/23	0.2	26.50	25	26.48	26.60	-24.9	5,813	-0.43%
2019/09/10	27	23.20	2	23.05	22.90	25	5,691	0.44%
2019/09/09	0	0.00	7	23.20	23.35	-7	5,616	-0.12%
2019/09/06	12	23.28	4	23.40	23.20	8	5,552	0.14%
2019/09/05	3	23.57	5	23.90	23.50	-2	5,488	-0.04%
2019/09/04	11	24.14	5	24.45	24.20	6	5,345	0.11%
2019/09/03	25	24.56	24	24.76	24.40	1	5,211	0.02%
2019/09/02	10	24.06	9	24.30	23.95	1	4,909	0.02%
2019/08/29	2	23.90	12	23.74	23.70	-10	4,420	-0.23%
2019/08/28	10	23.55	20	23.49	23.55	-10	4,331	-0.23%
2019/08/27	0	0.00	5	23.00	23.20	-5	4,238	-0.12%
2019/08/26	5	22.20	5	22.40	22.30	0	4,170	0.00%
2019/08/23	0	0.00	5	22.75	22.75	-5	4,147	-0.12%
2019/08/22	10	22.45	0	0.00	22.50	10	4,120	0.24%
2019/08/21	2	23.00	11	23.09	23.00	-9	4,083	-0.22%
2019/08/20	0	0.00	10	22.55	22.65	-10	3,999	-0.25%
2019/08/19	1	22.65	3	22.60	22.60	-2	4,009	-0.05%
2019/08/16	1	22.30	6	22.37	22.50	-5	4,026	-0.12%
2019/08/14	5	21.85	10	22.00	21.75	-5	3,960	-0.13%
2019/08/12	1	21.45	1	21.55	21.80	0	3,959	0.00%
2019/08/08	5	21.25	5	21.40	21.10	0	3,956	0.00%
2019/08/07	10	21.53	5.3	22.12	21.40	4.7	3,912	0.12%
2019/08/06	5	21.80	0	0.00	21.80	5	3,924	0.13%
2019/08/05	2	21.95	0	0.00	21.90	2	3,912	0.05%
2019/08/02	5	22.05	0	0.00	22.05	5	3,940	0.13%
2019/08/01	20	22.51	10	22.55	22.55	10	3,984	0.25%
2019/07/31	20	22.21	5	21.95	22.30	15	3,992	0.38%
2019/07/30	7	22.31	5	22.35	22.25	2	3,983	0.05%
2019/07/26	5	23.40	0	0.00	23.45	5	3,948	0.13%
2019/07/25	3	23.65	3	23.75	23.65	0	3,956	0.00%
2019/07/24	20	23.85	19	23.74	24.25	1	3,865	0.03%
2019/07/17	0	0.00	1	23.50	23.40	-1	4,688	-0.02%
2019/07/16	11	23.75	10	23.90	23.70	1	4,783	0.02%
2019/07/12	12	23.67	15	23.65	23.45	-3	4,794	-0.06%
2019/07/09	6	23.28	1	23.10	22.85	5	4,746	0.11%
2019/07/08	1	23.35	0	0.00	23.35	1	4,700	0.02%
2019/07/05	1	23.00	0	0.00	23.00	1	4,630	0.02%
2019/07/04	0	0.00	3	22.87	23.05	-3	4,676	-0.06%
2019/07/03	13	22.82	22	22.76	22.90	-9	4,666	-0.19%
2019/07/02	0	0.00	9	21.75	21.75	-9	4,575	-0.20%
2019/07/01	5	21.40	5	21.35	21.40	0	4,704	0.00%
2019/06/25	6	21.21	1	21.30	20.85	5	4,893	0.10%
2019/06/24	5	20.75	5	20.90	21.20	0	4,932	0.00%
2019/06/21	0	0.00	5	21.25	21.00	-5	5,019	-0.10%
2019/06/20	0	0.00	5	21.35	21.50	-5	5,111	-0.10%
2019/06/19	5	20.85	5	20.65	20.75	0	5,264	0.00%
2019/06/18	5	20.35	0	0.00	20.35	5	5,542	0.09%
2019/06/17	0	0.00	5	20.90	20.80	-5	5,879	-0.09%
2019/06/13	5	21.15	0	0.00	21.05	5	7,389	0.07%
2019/06/11	1	21.40	6	21.16	21.00	-5	8,317	-0.06%
2019/06/10	0	0.00	5	20.70	21.00	-5	8,469	-0.06%
2019/06/05	5	20.60	0	0.00	20.40	5	8,808	0.06%
2019/06/03	5	20.45	0	0.00	20.35	5	9,770	0.05%
2019/05/31	0	0.00	5	20.65	20.85	-5	10,108	-0.05%
2019/05/30	2	20.30	7	20.51	20.65	-5	10,178	-0.05%
2019/05/29	5	20.35	0	0.00	20.20	5	10,199	0.05%
2019/05/23	5	20.35	0	0.00	19.90	5	10,535	0.05%
2019/05/22	0	0.00	2	20.85	20.80	-2	10,538	-0.02%
2019/05/21	0	0.00	5	20.70	20.75	-5	10,665	-0.05%
2019/05/20	5	20.55	6	20.80	20.50	-1	10,844	-0.01%
2019/05/15	3	21.30	11	21.29	21.45	-8	11,036	-0.07%
2019/05/14	16	20.85	10	20.65	21.05	6	11,076	0.05%
2019/05/13	6	21.11	0	0.00	20.70	6	11,118	0.05%
2019/05/10	1	22.10	3	22.00	21.50	-2	11,146	-0.02%
2019/05/08	3	22.28	3	22.45	22.20	0	11,032	0.00%
2019/05/07	2	22.75	6	22.53	22.90	-4	11,004	-0.04%
2019/05/06	6	22.40	0	0.00	22.10	6	10,964	0.05%
2019/05/03	1	22.95	220	23.00	23.15	-219	10,897	-2.01%	大賣/鉅額交易
2019/05/02	1	23.05	0	0.00	23.10	1	10,856	0.01%
2019/04/30	101	22.87	0	0.00	23.25	101	10,844	0.93%	大買/鉅額交易
2019/04/29	14	22.63	10	22.73	22.65	4	10,834	0.04%
2019/04/26	13	23.47	9	23.91	23.45	4	10,683	0.04%
2019/04/25	8	25.39	0	0.00	25.30	8	10,454	0.08%
2019/04/24	59	26.12	210	26.51	25.85	-151	10,328	-1.46%	大賣/鉅額交易
2019/04/23	13	24.51	16	24.59	25.15	-3	9,749	-0.03%
2019/04/22	51	24.50	12	24.66	24.60	39	9,625	0.41%
2019/04/19	100	23.80	3	23.98	24.10	97	9,488	1.02%
2019/04/16	1	23.55	0	0.00	23.85	1	9,671	0.01%
2019/04/12	3	23.30	1	23.50	23.15	2	9,542	0.02%
2019/04/11	5	23.60	0	0.00	23.35	5	9,531	0.05%
2019/04/09	0	0.00	58	23.79	23.30	-58	9,579	-0.61%
2019/04/08	15	23.98	0	0.00	23.70	15	9,531	0.16%
2019/04/03	11	24.65	10	24.71	24.35	1	9,454	0.01%
2019/04/02	28	24.09	0	0.00	24.10	28	9,268	0.30%
2019/04/01	23	24.19	5	23.90	23.85	18	9,195	0.20%
2019/03/29	0	0.00	3	23.65	23.75	-3	9,083	-0.03%
2019/03/27	4	23.70	3	23.85	23.70	1	9,009	0.01%
2019/03/26	0	0.00	3	23.75	23.55	-3	9,030	-0.03%
2019/03/25	21	23.60	30	23.21	23.70	-9	8,942	-0.10%
2019/03/22	17	23.55	14	24.06	23.10	3	8,807	0.03%
2019/03/21	21	23.79	10	23.75	24.00	11	8,612	0.13%
2019/03/20	13	24.99	13	25.04	24.55	0	8,364	0.00%
2019/03/19	20	24.29	8	24.50	24.70	12	8,141	0.15%
2019/03/18	7	24.33	17	24.17	24.75	-10	7,746	-0.13%
2019/03/15	5	22.91	28	22.95	23.25	-23	6,665	-0.35%
2019/03/14	1	21.00	0	0.00	21.15	1	5,864	0.02%
2019/03/13	1	21.40	2	21.45	21.30	-1	5,798	-0.02%
2019/03/12	6.2	20.97	8	20.95	21.00	-1.8	5,685	-0.03%
2019/03/11	11	20.28	11	20.27	20.25	0	5,692	0.00%
2019/03/08	13	20.96	9	21.10	20.85	4	5,653	0.07%
2019/03/07	25	22.29	23	22.97	21.20	2	5,612	0.04%
2019/03/06	0	0.00	6	21.60	21.65	-6	4,922	-0.12%
2019/03/05	5	20.00	0	0.00	20.75	5	4,628	0.11%
2019/03/04	0	0.00	4	20.15	20.15	-4	4,617	-0.09%
2019/02/26	5	20.35	5	20.30	20.30	0	4,604	0.00%
2019/02/25	2	20.50	0	0.00	20.30	2	4,583	0.04%
2019/02/22	1	20.75	0	0.00	20.70	1	4,533	0.02%
2019/02/21	0	0.00	3	20.60	20.65	-3	4,415	-0.07%
2019/02/20	5	20.48	5	20.30	20.60	0	4,389	0.00%
2019/02/19	13	20.45	25	20.40	20.40	-12	4,310	-0.28%
2019/02/18	0	0.00	5	19.50	19.85	-5	4,147	-0.12%
2019/02/15	5	19.10	7	19.24	19.10	-2	4,130	-0.05%
2019/02/14	1	19.50	1	19.60	19.30	0	4,159	0.00%
2019/02/13	0	0.00	1	19.15	19.05	-1	4,085	-0.02%
2019/02/12	0	0.00	1	19.05	19.15	-1	4,062	-0.02%
2019/02/11	0	0.00	6	18.73	18.75	-6	4,007	-0.15%
2019/01/30	0	0.00	1	18.25	18.30	-1	3,969	-0.03%
2019/01/23	22	18.35	0	0.00	18.35	22	4,217	0.52%
2019/01/17	0	0.00	1	18.15	18.00	-1	4,714	-0.02%
2019/01/16	1	18.30	0	0.00	18.25	1	4,755	0.02%
2019/01/15	0	0.00	1	18.10	18.05	-1	4,788	-0.02%
2019/01/14	2	18.05	0	0.00	18.05	2	4,824	0.04%
2019/01/11	1	18.50	1	18.35	18.30	0	4,949	0.00%
2019/01/10	15	18.48	1	18.60	18.35	14	4,959	0.28%
2019/01/09	0	0.00	8	18.66	18.85	-8	4,820	-0.17%
2019/01/08	0	0.00	1	18.00	17.85	-1	4,739	-0.02%
2019/01/07	1	18.00	0	0.00	17.85	1	4,930	0.02%
2019/01/03	6	17.92	0	0.00	17.80	6	5,137	0.12%
2018/12/28	12	18.34	8	18.31	18.15	4	5,291	0.08%
2018/12/27	0	0.00	15	17.78	18.00	-15	5,234	-0.29%
2018/12/26	0	0.00	1	17.75	17.70	-1	5,199	-0.02%
2018/12/25	10	17.26	11	17.20	17.10	-1	5,212	-0.02%
2018/12/19	3	18.33	3	18.48	18.25	0	5,627	0.00%
2018/12/13	4	18.55	1	18.70	18.45	3	5,866	0.05%
2018/12/12	4	18.85	12	18.32	18.95	-8	5,877	-0.14%
2018/12/11	2	17.70	0	0.00	17.65	2	5,783	0.03%
2018/12/07	14	17.95	3	18.00	17.90	11	6,060	0.18%
2018/12/06	3	18.18	0	0.00	17.60	3	6,141	0.05%
2018/12/05	1	18.75	1	18.85	18.45	0	6,429	0.00%
2018/12/04	1	19.20	3	19.70	19.05	-2	6,520	-0.03%
2018/12/03	3	19.40	1	19.35	19.30	2	6,460	0.03%
2018/11/30	1	18.65	1	18.90	18.65	0	6,410	0.00%
2018/11/28	6	17.85	8	17.83	17.85	-2	6,290	-0.03%
2018/11/27	2	17.65	2	17.70	17.60	0	6,276	0.00%
2018/11/26	1	17.00	1	17.20	17.45	0	6,243	0.00%
2018/11/22	1	17.70	2	17.73	17.25	-1	6,360	-0.02%
2018/11/21	0	0.00	5	16.85	17.30	-5	6,442	-0.08%
2018/11/16	0	0.00	1	17.20	16.95	-1	6,486	-0.02%
2018/11/15	1	16.65	1	16.85	16.85	0	6,457	0.00%
2018/11/14	8	17.00	8	16.88	17.00	0	6,473	0.00%
2018/11/13	10	16.61	13	16.37	16.70	-3	6,541	-0.05%
2018/11/12	2	16.58	3	16.72	16.75	-1	6,591	-0.02%
2018/11/09	1	16.90	5	16.75	16.90	-4	6,873	-0.06%
2018/11/08	1	16.75	0	0.00	16.65	1	6,995	0.01%
2018/11/07	13	16.64	14	16.63	16.75	-1	7,063	-0.01%
2018/11/06	1	16.50	0	0.00	16.30	1	7,272	0.01%
2018/11/05	2	16.50	2	16.65	16.50	0	7,416	0.00%
2018/11/02	5	16.72	6	16.57	16.35	-1	7,498	-0.01%
2018/11/01	4	16.36	5	16.20	16.40	-1	7,540	-0.01%
2018/10/31	6	15.59	5	15.47	15.70	1	7,598	0.01%
2018/10/30	0	0.00	40	14.80	14.95	-40	7,590	-0.53%
2018/10/29	1	14.95	30	15.32	15.35	-29	7,595	-0.38%
2018/10/26	80	15.46	56	15.36	15.60	24	7,951	0.30%
2018/10/25	11	14.62	4	14.85	14.40	7	7,877	0.09%
2018/10/24	9	15.62	7	15.76	15.60	2	7,892	0.03%
2018/10/23	10	16.20	1	16.40	15.90	9	8,105	0.11%
2018/10/22	10	16.15	6	16.45	16.60	4	8,737	0.05%
2018/10/19	35	16.24	7	16.30	16.35	28	8,881	0.32%
2018/10/16	5	16.60	5	16.55	16.55	0	9,085	0.00%
2018/10/15	10	16.54	0	16.60	16.35	10	9,239	0.11%
2018/10/12	1	16.95	7	17.20	16.90	-6	9,365	-0.06%
2018/10/11	4	17.11	3	17.17	17.10	1	9,529	0.01%
2018/10/09	6	19.88	6	20.45	19.00	0	9,615	0.00%
2018/10/05	5	20.85	5	21.20	20.85	0	10,078	0.00%
2018/10/04	1	22.20	1	22.20	22.20	0	10,193	0.00%
2018/10/03	19	22.50	7	22.57	22.30	12	10,566	0.11%
2018/10/02	5	22.63	0	0.00	22.35	5	10,690	0.05%
2018/10/01	3	23.00	0	0.00	23.00	3	10,939	0.03%
2018/09/28	2	22.85	5	23.04	22.80	-3	11,295	-0.03%
2018/09/27	5	22.55	0	0.00	22.65	5	11,474	0.04%
2018/09/26	8	22.50	14	22.60	22.40	-6	11,747	-0.05%
2018/09/25	6	22.29	2	22.25	22.40	4	11,930	0.03%
2018/09/20	4	21.28	0	0.00	21.00	4	12,721	0.03%
2018/09/18	0	0.00	1	21.30	21.25	-1	13,358	-0.01%
2018/09/17	5	21.05	5	21.35	21.30	0	13,956	0.00%
2018/09/14	5	21.15	10	21.23	21.05	-5	14,785	-0.03%
2018/09/13	4	20.78	9	20.93	20.55	-5	16,738	-0.03%
2018/09/12	3	20.47	1	20.40	20.40	2	17,880	0.01%
2018/09/11	11	21.09	0	0.00	21.25	11	18,847	0.06%
2018/09/10	0	0.00	1	20.40	20.85	-1	19,986	-0.01%
2018/09/07	0	0.00	3	22.80	21.90	-3	20,432	-0.01%
2018/09/06	7	23.06	8	23.27	22.95	-1	20,458	0.00%
2018/08/30	10	22.81	5	23.05	22.85	5	22,077	0.02%
2018/08/29	1	23.20	1	22.85	22.85	0	22,219	0.00%
2018/08/28	1	23.25	1	23.45	22.70	0	22,516	0.00%
2018/08/27	5	22.40	0	0.00	22.50	5	22,837	0.02%
2018/08/24	11	22.41	11	22.18	22.45	0	23,645	0.00%
2018/08/22	5	22.09	0	0.00	22.05	5	24,375	0.02%
2018/08/21	0	0.00	1	22.25	22.20	-1	24,402	0.00%
2018/08/20	4	22.09	2	22.70	22.00	2	24,419	0.01%
2018/08/17	2	22.45	4	22.71	22.25	-2	24,401	-0.01%
2018/08/16	12	22.50	8	22.49	22.35	4	24,380	0.02%
2018/08/15	1	22.10	9	21.52	21.75	-8	24,083	-0.03%
2018/08/14	4	22.45	1	22.60	22.55	3	23,947	0.01%
2018/08/13	11	22.80	5	22.35	22.40	6	23,859	0.03%
2018/08/10	1	24.85	2	25.05	24.50	-1	23,631	0.00%
2018/08/09	5	24.50	0	0.00	24.50	5	23,490	0.02%
2018/08/08	10	25.25	1	25.20	25.10	9	23,518	0.04%
2018/08/07	9	25.61	2	25.50	25.20	7	23,422	0.03%
2018/08/06	0	0.00	1	26.30	26.30	-1	23,274	0.00%
2018/08/03	11	26.16	4	26.10	26.10	7	23,219	0.03%
2018/08/02	17	26.60	12	27.13	26.00	5	23,130	0.02%
2018/08/01	7	26.31	5	26.52	26.40	2	22,657	0.01%
2018/07/30	18	26.58	65	26.68	26.15	-47	22,424	-0.21%
2018/07/27	134	26.98	71	26.79	26.85	63	22,151	0.28%	大買/
2018/07/26	3	25.35	4	25.68	25.45	-1	21,477	0.00%
2018/07/23	5	24.86	7	25.14	24.60	-2	21,176	-0.01%
2018/07/20	7	25.89	1	25.75	25.85	6	20,869	0.03%
2018/07/19	14	26.90	10	27.28	27.10	4	20,670	0.02%
2018/07/18	11	26.67	2	26.78	26.50	9	20,395	0.04%
2018/07/17	7	26.96	0	0.00	26.65	7	20,214	0.03%
2018/07/16	24	27.50	6	27.80	27.50	18	20,095	0.09%
2018/07/13	88	27.65	93	27.52	27.40	-5	19,820	-0.03%
2018/07/12	4	27.11	2	26.95	26.85	2	19,498	0.01%
2018/07/11	21	27.19	14	27.31	27.00	7	19,339	0.04%
2018/07/10	8	26.79	6	26.65	27.00	2	18,959	0.01%
2018/07/09	4	27.38	5	27.02	27.20	-1	18,764	-0.01%
2018/07/06	4	26.63	2	26.48	26.30	2	18,472	0.01%
2018/07/05	4	27.14	35	27.16	25.90	-31	18,151	-0.17%
2018/07/04	14	28.11	6	28.30	27.60	8	17,948	0.04%
2018/07/03	7	29.04	5	28.85	27.70	2	17,621	0.01%
2018/07/02	24	28.91	2	28.90	28.45	22	17,320	0.13%
2018/06/29	16	29.93	44	29.27	29.40	-28	17,004	-0.16%
2018/06/28	46	28.72	10	29.70	28.75	36	16,361	0.22%
2018/06/27	16	30.36	45	30.54	29.80	-29	16,090	-0.18%
2018/06/26	41	29.91	6	29.95	29.80	35	15,756	0.22%
2018/06/25	23	32.01	23	31.34	30.85	0	15,136	0.00%
2018/06/22	100	34.32	87.8	34.56	33.25	12.2	14,312	0.09%
2018/06/21	83	33.13	134	32.97	33.40	-51	12,210	-0.42%	大賣/
2018/06/20	57	31.30	33	32.07	30.40	24	11,036	0.22%
2018/06/19	98	32.58	150	32.15	32.35	-52	9,988	-0.52%	大賣/
2018/06/15	49	30.06	12.6	29.88	30.45	36.4	8,619	0.42%
2018/06/13	13	28.79	22	28.71	28.30	-9	8,003	-0.11%
2018/06/12	3	27.67	57	28.26	27.75	-54	7,649	-0.71%
2018/06/11	70	29.60	5	29.71	28.85	65	7,406	0.88%
2018/06/08	11	28.51	12	28.21	28.55	-1	7,046	-0.01%
2018/06/07	5	27.25	5	27.80	27.00	0	6,556	0.00%
2018/06/06	6	27.16	1	27.20	27.45	5	6,469	0.08%
2018/06/05	19	27.32	20.1	27.37	27.30	-1.1	6,305	-0.02%
2018/06/04	12	27.44	4	27.85	26.65	8	6,121	0.13%
2018/06/01	23	27.01	55	27.03	26.85	-32	5,703	-0.56%
2018/05/31	80	25.30	56	25.13	25.60	24	4,897	0.49%
2018/05/28	0	0.00	16	23.03	23.10	-16	4,333	-0.37%
2018/05/25	33	23.05	7	22.98	22.90	26	4,493	0.58%
2018/05/24	4	22.38	4	22.58	22.55	0	4,402	0.00%
2018/05/23	0	0.00	2	22.10	22.05	-2	4,397	-0.05%
2018/05/16	5	22.70	5	22.82	22.75	0	4,561	0.00%
2018/05/15	5	22.15	0	0.00	22.35	5	4,472	0.11%
2018/05/14	2	22.35	2	22.15	22.35	0	4,538	0.00%
2018/05/11	5	22.00	5	22.15	21.85	0	4,560	0.00%
2018/05/08	2	22.20	0	0.00	22.10	2	4,632	0.04%
2018/04/25	2	22.30	0	0.00	22.35	2	5,028	0.04%
2018/04/24	5	22.40	5	22.50	22.40	0	5,308	0.00%
2018/04/23	16	23.44	5	23.55	22.85	11	5,385	0.20%
2018/04/20	0	0.00	1	23.45	23.55	-1	5,516	-0.02%
2018/04/19	0	0.00	2	22.95	23.30	-2	5,648	-0.04%
2018/04/17	2	22.15	0	0.00	22.00	2	5,675	0.04%
2018/04/13	0	0.00	0.3	22.80	22.85	-0.3	5,658	-0.01%
2018/04/12	0	0.00	2	22.75	22.70	-2	5,714	-0.03%
2018/04/11	2	22.90	0	0.00	22.75	2	5,807	0.03%
2018/04/10	0	0.00	1	23.55	23.35	-1	5,975	-0.02%
2018/04/09	1	22.80	0	0.00	23.20	1	5,937	0.02%
2018/04/02	2	22.55	0	0.00	22.45	2	5,921	0.03%
2018/03/30	1	23.10	1	23.40	23.05	0	6,017	0.00%
2018/03/26	1	21.30	0	0.00	21.40	1	5,804	0.02%
2018/03/23	1	21.05	0	0.00	21.40	1	5,789	0.02%
2018/03/22	2	22.40	0	0.00	22.30	2	5,800	0.03%
2018/03/21	2	23.28	1	22.75	22.75	1	5,777	0.02%
2018/03/15	1	23.55	0	0.00	23.50	1	5,752	0.02%
2018/03/14	1	23.70	0	0.00	23.80	1	5,802	0.02%
2018/03/13	20	24.45	0	0.00	24.05	20	5,946	0.34%
2018/03/12	1	23.85	2	24.18	24.25	-1	6,021	-0.02%
2018/03/08	1	23.95	0	0.00	23.80	1	6,163	0.02%
2018/03/07	0	0.00	3	23.95	23.45	-3	6,081	-0.05%
2018/03/06	0	0.00	1	23.45	23.85	-1	6,221	-0.02%
2018/03/05	1	23.15	5	23.85	22.90	-4	6,385	-0.06%
2018/03/02	1	23.55	0	0.00	23.85	1	6,628	0.02%
2018/03/01	4	24.04	1	24.25	24.30	3	6,814	0.04%
2018/02/27	6	23.60	1	23.95	23.30	5	7,022	0.07%
2018/02/26	0	0.00	1	23.60	23.25	-1	7,364	-0.01%
2018/02/23	2	23.50	0	0.00	23.15	2	8,447	0.02%
2018/02/22	0	0.00	2	22.68	23.05	-2	8,718	-0.02%
2018/02/21	0	0.00	3	22.38	22.45	-3	8,702	-0.03%
2018/02/12	5	21.77	1	22.25	21.55	4	8,672	0.05%
2018/02/09	1	22.00	1	21.90	21.85	0	8,696	0.00%
2018/02/08	0	0.00	7.8	21.89	22.15	-7.8	8,781	-0.09%
2018/02/07	6	21.81	5	21.92	21.50	1	8,779	0.01%
2018/02/06	10	21.74	5	21.74	21.20	5	8,748	0.06%
2018/02/05	4	22.40	6	22.65	22.95	-2	8,705	-0.02%
2018/02/02	6	23.16	2	23.38	23.15	4	8,780	0.05%
2018/02/01	1	22.85	2	23.05	23.10	-1	8,940	-0.01%
2018/01/31	2	22.45	2	22.75	22.70	0	9,026	0.00%
2018/01/30	2	22.90	1	23.35	22.85	1	9,326	0.01%
2018/01/29	1	22.85	0	0.00	22.85	1	9,389	0.01%
2018/01/26	1	23.20	0	0.00	23.20	1	9,368	0.01%
2018/01/25	1	23.55	1	23.65	23.20	0	9,366	0.00%
2018/01/24	0	0.00	3	23.00	23.20	-3	9,370	-0.03%
2018/01/23	1	23.15	0	0.00	23.10	1	9,438	0.01%
2018/01/18	4	23.81	4	23.71	23.55	0	9,269	0.00%
2018/01/17	0	0.00	10	23.45	23.30	-10	9,004	-0.11%
2018/01/16	0	0.00	3	23.65	23.30	-3	8,980	-0.03%
2018/01/15	13	22.82	8	23.11	23.25	5	8,829	0.06%
2018/01/12	0	0.00	1	22.05	22.20	-1	8,657	-0.01%
2018/01/09	0	0.00	1	21.70	21.40	-1	8,630	-0.01%
2018/01/08	6	21.48	1	22.10	21.45	5	8,685	0.06%
2018/01/05	7	22.80	6	22.53	22.45	1	8,670	0.01%
2018/01/04	3	23.55	1	23.00	23.10	2	8,692	0.02%
2018/01/03	0	0.00	1	21.50	21.70	-1	8,776	-0.01%
2018/01/02	4	21.16	2	21.20	21.30	2	9,028	0.02%