台亞 (2340)-永豐金-中正券商分點個股進出

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

台亞

(2340)

可現股當沖

股價
31.30
漲跌
▲0.60
漲幅
+1.95%
成交量
774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(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－永豐金-中正券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

永豐金-中正券商分點個股進出
永豐金-中正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
2024/11/21	1	30.40	0	0.00	31.30	1	1,720	0.06%
2024/11/20	10	30.80	0	0.00	30.70	10	1,786	0.56%
2024/11/19	0.1	30.70	4	31.05	31.00	-3.9	1,798	-0.22%
2024/11/14	0.1	31.75	0	0.00	31.20	0.1	1,810	0.01%
2024/11/13	1	32.10	1	32.00	32.05	0	1,803	0.00%
2024/11/12	2.1	32.45	0	0.00	32.40	2.1	1,803	0.12%
2024/11/11	1	33.50	2	33.65	33.55	-1	1,785	-0.06%
2024/11/08	1.1	34.41	0	0.00	34.30	1.1	1,779	0.06%
2024/11/07	0	0.00	1	35.60	35.60	-1	1,774	-0.06%
2024/10/30	1.1	34.89	0	0.00	34.80	1.1	1,961	0.06%
2024/10/28	0.1	36.15	0	0.00	36.00	0.1	1,971	0.01%
2024/10/22	2	37.38	0	0.00	37.05	2	2,001	0.10%
2024/10/21	0	0.00	0.9	37.35	37.55	-0.9	2,026	-0.04%
2024/10/16	0	0.00	4	36.00	35.90	-4	2,146	-0.19%
2024/10/15	1	36.20	0	0.00	36.25	1	2,143	0.05%
2024/10/08	0	37.65	0	0.00	37.40	0	2,246	0.00%
2024/10/07	0	0.00	3	37.90	38.00	-3	2,271	-0.13%
2024/10/04	2	37.33	4	37.20	37.25	-2	2,292	-0.09%
2024/10/01	0	0.00	11	37.68	37.80	-11	2,338	-0.47%
2024/09/30	10	37.15	1	37.75	37.15	9	2,379	0.38%
2024/09/24	1	37.10	0	0.00	37.10	1	2,593	0.04%
2024/09/20	1	36.35	0	0.00	36.40	1	2,598	0.04%
2024/09/10	0	0.00	4	34.45	34.05	-4	2,819	-0.14%
2024/09/09	0	34.35	0	0.00	34.85	0	2,808	0.00%
2024/09/06	1	34.85	0	0.00	34.85	1	2,808	0.04%
2024/09/05	1.1	35.46	7	35.41	35.00	-6	2,802	-0.21%
2024/09/04	6	35.28	13	36.05	35.05	-7	2,795	-0.25%
2024/09/03	0	0.00	1	37.85	37.75	-1	2,788	-0.04%
2024/09/02	1	39.50	1	39.30	39.35	0	2,769	0.00%
2024/08/30	40	40.20	1	39.45	39.55	39	2,763	1.41%
2024/08/29	3	40.47	4	39.14	40.00	-1	2,672	-0.04%
2024/08/28	0	38.20	2	38.10	38.00	-2	2,560	-0.08%
2024/08/27	4	37.60	0	0.00	38.40	4	2,536	0.16%
2024/08/23	1	36.04	1	35.50	36.35	0	2,569	0.00%
2024/08/22	6	36.06	11	36.74	35.95	-5	2,693	-0.19%
2024/08/21	2	34.50	1	34.85	34.55	1	2,728	0.04%
2024/08/20	0	0.00	1	35.15	34.45	-1	2,780	-0.04%
2024/08/19	0	0.00	10	34.50	34.80	-10	2,821	-0.35%
2024/08/16	1	34.75	1	34.75	34.70	0	2,818	0.00%
2024/08/14	0	0.00	0.8	34.05	34.30	-0.8	2,797	-0.03%
2024/08/13	0	0.00	2	33.80	33.85	-2	2,796	-0.07%
2024/08/09	1.1	34.41	0	0.00	33.60	1.1	2,815	0.04%
2024/08/08	1	34.75	3	33.98	34.30	-2	2,799	-0.07%
2024/08/06	10	30.00	9	30.43	32.40	1	2,788	0.04%
2024/08/05	13.2	33.18	5	33.10	33.10	8.2	2,713	0.30%
2024/08/02	2.4	37.14	0	0.00	36.75	2.4	2,674	0.09%
2024/07/31	5	37.95	0	0.00	37.80	5	2,644	0.19%
2024/07/30	1	37.60	2	37.75	38.10	-1	2,640	-0.04%
2024/07/29	0.5	38.70	0	0.00	38.10	0.5	2,612	0.02%
2024/07/22	3	40.82	0	0.00	40.15	3	2,583	0.12%
2024/07/19	2	41.50	1	41.36	41.35	1	2,551	0.04%
2024/07/17	1	44.50	9	44.33	43.30	-8	2,475	-0.32%
2024/07/16	2	42.38	1	43.00	42.30	1	2,400	0.04%
2024/07/15	0	0.00	1	43.00	42.65	-1	2,422	-0.04%
2024/07/12	2	43.30	0	0.00	43.00	2	2,416	0.08%
2024/07/11	6.2	43.81	4	43.54	43.45	2.2	2,403	0.09%
2024/07/10	0	0.00	1	42.80	43.10	-1	2,372	-0.04%
2024/07/09	6	42.21	1	42.05	42.15	5	2,383	0.21%
2024/07/08	4	43.50	2	43.20	43.50	2	2,450	0.08%
2024/07/04	1	44.18	0	44.00	43.70	1	2,377	0.04%
2024/07/03	1	42.80	7	44.04	43.65	-6	2,329	-0.26%
2024/07/02	0	0.00	3	42.47	42.55	-3	2,209	-0.14%
2024/07/01	3	42.55	2	42.45	42.10	1	2,147	0.05%
2024/06/28	1	41.60	5	41.74	41.85	-4	2,093	-0.19%
2024/06/27	1	40.20	4	40.15	40.05	-3	2,071	-0.14%
2024/06/26	2	40.60	0	0.00	40.65	2	2,057	0.10%
2024/06/25	2	40.93	0	0.00	41.30	2	2,037	0.10%
2024/06/24	1	42.40	7	42.26	41.85	-6	2,004	-0.30%
2024/06/21	0	0.00	1	42.40	42.15	-1	1,964	-0.05%
2024/06/20	0	0.00	10	42.23	42.10	-10	1,931	-0.52%
2024/06/19	2	41.65	4	41.54	41.45	-2	1,881	-0.11%
2024/06/18	1	41.00	4	41.63	41.50	-3	1,835	-0.16%
2024/06/17	1	40.70	0	0.00	40.70	1	1,795	0.06%
2024/06/14	0.1	39.65	0	0.00	39.80	0.1	1,788	0.01%
2024/06/13	0	39.95	0	0.00	39.85	0	1,793	0.00%
2024/06/12	3	39.78	1	40.10	39.85	2	1,819	0.11%
2024/06/11	1	40.10	0	0.00	40.00	1	1,833	0.05%
2024/06/07	2	41.20	4	41.01	41.05	-2	1,848	-0.11%
2024/06/06	1.1	39.50	5	40.15	39.60	-3.9	1,817	-0.21%
2024/06/05	1	40.10	1	40.50	40.00	0	1,818	0.00%
2024/06/04	3	40.63	0	0.00	40.50	3	1,856	0.16%
2024/06/03	0	0.00	1	41.45	41.20	-1	1,883	-0.05%
2024/05/31	2	41.38	1	41.40	41.55	1	1,907	0.05%
2024/05/30	3	41.73	0	0.00	41.10	3	2,030	0.15%
2024/05/29	16.1	41.60	3	41.40	41.30	13.1	2,023	0.65%
2024/05/28	3	42.54	9	42.75	42.40	-6	1,972	-0.30%
2024/05/27	0	0.00	13	41.52	42.00	-13	1,861	-0.70%
2024/05/24	16	40.01	3	40.18	40.50	13	1,773	0.73%
2024/05/23	0	0.00	2.4	39.54	39.25	-2.4	1,712	-0.14%
2024/05/17	1	38.45	13	38.55	38.50	-12	1,718	-0.70%
2024/05/16	0	0.00	6	38.21	38.20	-6	1,722	-0.35%
2024/05/14	5	37.50	0	0.00	37.55	5	1,721	0.29%
2024/05/13	1	36.90	0	0.00	37.30	1	1,729	0.06%
2024/05/10	2	37.00	0	0.00	37.20	2	1,737	0.12%
2024/05/07	5	38.20	0	0.00	38.05	5	1,723	0.29%
2024/05/03	1	39.20	0	0.00	38.30	1	1,723	0.06%
2024/05/02	1	38.75	0	0.00	38.85	1	1,724	0.06%
2024/04/30	1	38.90	0	0.00	38.80	1	1,728	0.06%
2024/04/29	3	38.75	12	38.73	39.10	-9	1,731	-0.52%
2024/04/26	5	38.00	0	0.00	37.80	5	1,719	0.29%
2024/04/24	6	38.05	5	38.20	38.20	1	1,723	0.06%
2024/04/23	5	37.50	0	0.00	37.60	5	1,748	0.29%
2024/04/22	0	0.00	13	37.30	37.10	-13	1,765	-0.74%
2024/04/19	17	37.98	1	38.70	37.40	16	1,756	0.91%
2024/04/18	2.1	38.71	0	0.00	38.75	2.1	1,728	0.12%
2024/04/17	0	0.00	0	39.00	39.20	0	1,725	0.00%
2024/04/16	13	38.55	1	39.05	38.35	12	1,708	0.70%
2024/04/15	1	39.82	0	0.00	39.80	1	1,686	0.06%
2024/04/12	23	41.61	4	42.13	41.40	19	1,656	1.15%
2024/04/11	5	40.20	8	40.15	40.15	-3	1,556	-0.19%
2024/04/10	10	40.51	3	40.63	40.80	7	1,560	0.45%
2024/04/08	1	39.30	0	0.00	39.30	1	1,560	0.06%
2024/04/02	0.1	39.90	0	0.00	39.80	0.1	1,571	0.01%
2024/04/01	2	40.15	6	39.87	40.30	-4	1,575	-0.25%
2024/03/29	0	0.00	0	39.40	39.25	0	1,559	0.00%
2024/03/27	5	39.40	0	0.00	39.25	5	1,557	0.32%
2024/03/26	11	39.77	0	0.00	39.40	11	1,555	0.71%
2024/03/25	1	40.75	5	40.51	40.75	-4	1,544	-0.26%
2024/03/15	2	39.43	1	39.85	39.00	1	1,621	0.06%
2024/03/14	0.1	39.75	0	0.00	39.65	0.1	1,587	0.01%
2024/03/13	26	40.48	20	40.73	40.05	6	1,577	0.38%
2024/03/12	1	41.10	0	0.00	41.15	1	1,559	0.06%
2024/03/11	1	41.50	0	0.00	41.00	1	1,562	0.06%
2024/03/08	7	41.38	5	41.40	41.60	2	1,574	0.13%
2024/03/07	24	41.25	0	0.00	41.00	24	1,568	1.53%
2024/03/06	5	42.23	0	0.00	42.10	5	1,551	0.32%
2024/03/05	17	42.76	24	43.55	43.50	-7	1,578	-0.44%
2024/03/04	0.2	40.90	0	0.00	40.80	0.2	1,466	0.01%
2024/03/01	6	41.21	0	0.00	41.10	6	1,459	0.41%
2024/02/29	14.1	41.23	7	41.52	42.00	7.1	1,466	0.48%
2024/02/27	2	42.52	0	0.00	42.05	2	1,483	0.13%
2024/02/26	3	42.30	0	0.00	42.80	3	1,544	0.19%
2024/02/23	4	42.98	0	0.00	42.50	4	1,572	0.25%
2024/02/22	7	43.11	0	0.00	43.10	7	1,584	0.44%
2024/02/20	0	44.45	0	0.00	43.75	0	1,580	0.00%
2024/02/19	1	44.55	0	0.00	44.50	1	1,581	0.06%
2024/02/16	0	44.40	10	43.30	44.50	-10	1,585	-0.63%
2024/02/15	0.2	42.35	0	0.00	43.10	0.2	1,596	0.01%
2024/02/05	0.3	42.80	0	0.00	42.60	0.3	1,595	0.02%
2024/01/31	0	0.00	0.9	43.81	43.55	-0.9	1,653	-0.05%
2024/01/29	0	44.20	0	0.00	44.05	0	1,666	0.00%
2024/01/25	0.1	44.75	3	44.77	44.30	-2.9	1,715	-0.17%
2024/01/23	0	0.00	1	45.15	45.00	-1	1,817	-0.06%
2024/01/19	11	44.00	1	44.50	44.45	10	1,885	0.53%
2024/01/18	1	44.00	0	0.00	44.20	1	1,905	0.05%
2024/01/17	3	43.92	0	0.00	44.00	3	1,943	0.15%
2024/01/16	0.3	44.95	1	44.70	44.75	-0.7	1,946	-0.04%
2024/01/10	1	45.00	0	0.00	44.95	1	2,103	0.05%
2024/01/09	3	44.93	0	0.00	44.80	3	2,202	0.14%
2024/01/03	11	45.61	0.5	45.80	45.60	10.5	2,506	0.42%
2023/12/28	1	47.00	1	47.15	46.70	0	2,645	0.00%
2023/12/20	3	46.50	0	0.00	46.50	3	2,812	0.11%
2023/12/19	2	46.13	1	46.95	46.20	1	2,838	0.04%
2023/12/18	4	47.13	0	0.00	47.00	4	2,862	0.14%
2023/12/14	0	0.00	2	47.88	47.65	-2	2,976	-0.07%
2023/12/12	2	48.23	0	0.00	47.55	2	3,024	0.07%
2023/12/11	0	0.00	0.1	48.05	47.90	-0.1	3,197	0.00%
2023/12/08	1	48.10	0	47.90	47.85	1	3,413	0.03%
2023/12/07	2	48.40	1	47.95	47.80	1	3,479	0.03%
2023/12/06	1	48.30	1	48.65	48.20	0	3,529	0.00%
2023/12/05	2	48.70	0	0.00	48.40	2	3,561	0.06%
2023/12/04	0	0.00	4	50.20	49.65	-4	3,588	-0.11%
2023/12/01	2	49.58	2	50.00	49.40	0	3,726	0.00%
2023/11/30	0	0.00	2	50.15	49.90	-2	3,894	-0.05%
2023/11/28	0	0.00	2	48.73	49.00	-2	4,094	-0.05%
2023/11/27	0	0.00	1	49.15	48.20	-1	4,118	-0.02%
2023/11/24	2	48.08	4	49.46	48.35	-2	4,190	-0.05%
2023/11/22	0	0.00	1	47.30	47.55	-1	4,312	-0.02%
2023/11/16	5	46.05	0.1	45.90	45.75	4.9	4,369	0.11%
2023/11/15	0	0.00	0.9	45.60	45.60	-0.9	4,382	-0.02%
2023/11/14	0	0.00	1	45.80	45.70	-1	4,420	-0.02%
2023/11/10	5	44.89	0	0.00	44.60	5	4,533	0.11%
2023/11/09	4	46.00	0	0.00	45.80	4	4,575	0.09%
2023/11/07	0.1	46.95	0	0.00	46.90	0.1	4,689	0.00%
2023/11/06	0	0.00	0	47.00	47.15	0	4,801	0.00%
2023/11/02	0	0.00	4	46.94	46.90	-4	4,919	-0.08%
2023/11/01	6	45.43	6	45.78	45.70	0	4,993	0.00%
2023/10/31	6	45.57	10	44.85	44.80	-4	5,042	-0.08%
2023/10/30	4	47.13	4	47.20	46.90	0	5,120	0.00%
2023/10/27	4	47.48	0	0.00	47.25	4	5,187	0.08%
2023/10/26	1	48.25	0	0.00	48.10	1	5,322	0.02%
2023/10/25	4	49.60	0	0.00	49.50	4	5,425	0.07%
2023/10/24	1	48.70	2	49.25	49.40	-1	5,755	-0.02%
2023/10/23	0	0.00	4	48.73	48.50	-4	6,152	-0.07%
2023/10/20	2	47.18	2	46.95	47.45	0	6,321	0.00%
2023/10/19	3	47.97	1	48.10	48.40	2	6,424	0.03%
2023/10/18	3	48.30	1	48.05	48.20	2	6,550	0.03%
2023/10/17	0	0.00	5	49.65	49.30	-5	6,596	-0.08%
2023/10/16	4	48.73	2	49.15	48.30	2	6,794	0.03%
2023/10/13	0	0.00	11	50.03	49.80	-11	7,357	-0.15%
2023/10/12	0	0.00	2.1	49.71	50.40	-2.1	8,013	-0.03%
2023/10/11	7	50.54	4	50.30	49.20	3	8,379	0.04%
2023/10/06	0	0.00	3	49.53	49.10	-3	8,543	-0.04%
2023/10/05	0	0.00	10	48.77	48.90	-10	8,766	-0.11%
2023/10/04	1	46.80	0	0.00	47.30	1	10,054	0.01%
2023/10/03	3	47.65	3	48.70	47.70	0	10,473	0.00%
2023/10/02	0	0.00	1	48.20	48.15	-1	11,155	-0.01%
2023/09/28	0.1	47.50	0	0.00	47.45	0.1	12,046	0.00%
2023/09/27	1	46.90	0	0.00	47.05	1	12,237	0.01%
2023/09/26	15	47.77	3	48.45	47.30	12	12,442	0.10%
2023/09/25	0	0.00	3	48.98	48.60	-3	12,575	-0.02%
2023/09/22	0	0.00	2	47.10	47.80	-2	12,658	-0.02%
2023/09/21	7	47.26	5	47.35	47.15	2	12,811	0.02%
2023/09/20	9	47.91	5	47.86	47.30	4	13,091	0.03%
2023/09/19	22	48.93	39	48.30	48.30	-17	13,853	-0.12%
2023/09/18	0	0.00	1	50.50	50.00	-1	14,751	-0.01%
2023/09/15	28	50.84	13	50.40	50.40	15	15,108	0.10%
2023/09/14	41	51.35	9	51.11	51.40	32	15,231	0.21%
2023/09/13	16	49.92	12	50.54	49.60	4	15,111	0.03%
2023/09/12	5	49.68	2	50.30	50.00	3	14,922	0.02%
2023/09/11	0	0.00	0	48.75	48.90	0	14,856	0.00%
2023/09/07	2	49.55	3	49.80	49.45	-1	14,814	-0.01%
2023/09/06	2	50.75	0	0.00	50.50	2	14,803	0.01%
2023/09/05	6	51.15	6	50.95	51.00	0	14,632	0.00%
2023/09/04	26	48.05	4	48.55	48.10	22	14,442	0.15%
2023/09/01	5	50.52	5	50.76	50.20	0	14,339	0.00%
2023/08/31	1	49.35	0	0.00	49.05	1	14,215	0.01%
2023/08/30	33	49.21	35	49.68	49.20	-2	14,254	-0.01%
2023/08/29	4	49.20	11.2	48.12	49.60	-7.2	14,161	-0.05%
2023/08/28	13	46.79	12	46.66	46.80	1	13,961	0.01%
2023/08/25	0	0.00	0.1	48.10	48.05	-0.1	13,914	0.00%
2023/08/24	0	0.00	1.1	48.96	48.25	-1.1	13,895	-0.01%
2023/08/23	0	0.00	1	48.45	48.40	-1	13,859	-0.01%
2023/08/22	3	48.06	0	0.00	47.60	3	13,827	0.02%
2023/08/21	0	0.00	0.1	48.70	48.45	-0.1	13,785	0.00%
2023/08/18	2.1	48.21	0	0.00	48.10	2.1	13,768	0.02%
2023/08/17	0	49.33	2.4	49.51	49.35	-2.4	13,716	-0.02%
2023/08/16	2	48.43	1	48.30	48.65	1	13,666	0.01%
2023/08/15	1	48.50	0	0.00	49.50	1	13,569	0.01%
2023/08/14	1	47.55	1.1	47.53	47.60	-0.1	13,488	0.00%
2023/08/11	0	49.15	0	48.90	48.70	0	13,417	0.00%
2023/08/10	3	48.97	76	49.50	49.10	-73	13,362	-0.55%
2023/08/09	3	50.60	0.1	50.87	51.30	2.9	13,247	0.02%
2023/08/08	3	50.87	0.1	50.90	51.20	2.9	13,188	0.02%
2023/08/07	50.1	51.10	144	50.50	50.60	-93.9	13,114	-0.72%	大賣/
2023/08/04	15	50.60	0	0.00	51.30	15	13,008	0.12%
2023/08/02	34.1	52.81	124	52.11	52.00	-89.9	12,926	-0.70%	大賣/
2023/08/01	2	53.30	1.1	53.54	53.20	1	12,783	0.01%
2023/07/31	6.2	53.66	4.3	54.36	53.90	1.9	12,688	0.01%
2023/07/28	18	53.05	9	53.17	53.20	9	12,507	0.07%
2023/07/27	95.1	54.13	94.1	53.92	53.00	1	12,373	0.01%
2023/07/26	81.1	55.24	38	55.39	54.70	43.1	12,012	0.36%
2023/07/25	1.1	53.97	57	54.20	54.20	-55.9	11,587	-0.48%
2023/07/24	52	53.82	13	53.00	53.50	39	11,384	0.34%
2023/07/21	32	53.05	7.1	53.01	53.10	24.9	11,262	0.22%
2023/07/20	14	53.13	5	54.00	53.50	9	11,164	0.08%
2023/07/19	60	53.77	26	55.40	53.20	34	11,038	0.31%
2023/07/18	135.1	55.42	235	53.95	53.30	-99.9	10,768	-0.93%	大買/大賣/
2023/07/17	43	55.82	33	56.22	57.30	10	10,186	0.10%
2023/07/14	69.1	53.88	74	53.86	53.70	-5	9,505	-0.05%
2023/07/13	10.1	51.61	4	52.05	51.00	6.1	9,074	0.07%
2023/07/12	64	50.97	13.3	50.86	50.60	50.8	8,779	0.58%
2023/07/11	433.3	52.96	184	52.00	51.50	249.3	8,502	2.93%	大買/大賣/鉅額交易
2023/07/10	12	49.29	94	50.49	52.10	-82	7,151	-1.15%
2023/07/07	47.4	47.85	6	47.90	47.45	41.4	6,714	0.62%
2023/07/06	40.2	47.81	334.7	48.71	50.00	-294.5	6,010	-4.90%	大賣/鉅額交易
2023/07/05	96	46.44	8	46.27	45.50	88	5,113	1.72%
2023/07/04	57	44.07	75	45.00	45.40	-18	4,913	-0.37%
2023/07/03	89	44.34	1	44.90	44.45	88	4,714	1.87%
2023/06/30	28	43.82	24	44.17	44.25	4	4,562	0.09%
2023/06/29	28	43.31	10	43.56	43.35	18	4,455	0.40%
2023/06/28	38	44.13	207	44.61	43.65	-169	4,366	-3.87%	大賣/鉅額交易
2023/06/27	38	46.48	9	46.44	44.80	29	4,307	0.67%
2023/06/26	23.6	46.73	34	47.71	48.70	-10.4	3,701	-0.28%
2023/06/21	14	42.78	86	42.83	44.30	-72	2,798	-2.57%
2023/06/20	53	39.73	12	39.85	40.30	41	2,432	1.69%
2023/06/19	0	0.00	8.9	38.81	38.80	-8.9	2,247	-0.39%
2023/06/15	1	37.90	0	0.00	37.85	1	2,158	0.05%
2023/06/14	1	38.40	0	0.00	38.30	1	2,150	0.05%
2023/06/13	8	38.20	0	0.00	37.75	8	2,123	0.38%
2023/06/07	0	0.00	4	37.95	37.70	-4	2,073	-0.19%
2023/06/05	2	38.10	1	38.15	37.80	1	2,059	0.05%
2023/06/02	0	0.00	3	36.75	36.70	-3	2,001	-0.15%
2023/05/30	0	0.00	1	36.50	36.35	-1	2,197	-0.05%
2023/05/29	0	0.00	5	36.20	36.30	-5	2,223	-0.22%
2023/05/23	0	0.00	1	36.26	36.25	-1	2,336	-0.04%
2023/05/16	0	0.00	1	35.15	35.60	-1	2,424	-0.04%
2023/05/12	1	34.00	4	33.80	34.30	-3	2,438	-0.12%
2023/05/11	1	34.00	4	33.80	33.80	-3	2,447	-0.12%
2023/05/04	5	35.10	0	0.00	35.20	5	2,509	0.20%
2023/05/03	2	34.90	0	0.00	35.10	2	2,567	0.08%
2023/05/02	2	34.95	0	0.00	35.00	2	2,619	0.08%
2023/04/28	4	35.19	4	35.10	35.10	0	2,645	0.00%
2023/04/27	10	34.00	1	34.95	34.75	9	2,652	0.34%
2023/04/26	2	33.83	1	34.20	34.40	1	2,646	0.04%
2023/04/25	2	34.60	0	0.00	34.35	2	2,631	0.08%
2023/04/21	6	36.92	0	0.00	36.15	6	2,575	0.23%
2023/04/20	0	0.00	0	37.90	37.00	0	2,548	0.00%
2023/04/19	0	37.95	0	0.00	37.75	0	2,530	0.00%
2023/04/18	0	0.00	0	38.50	38.05	0	2,503	0.00%
2023/04/17	0	38.70	1	37.95	38.15	-1	2,508	-0.04%
2023/04/14	0	38.75	0	0.00	38.45	0	2,479	0.00%
2023/04/13	5	38.70	0	0.00	38.40	5	2,464	0.20%
2023/04/10	1	39.10	0	0.00	38.75	1	2,438	0.04%
2023/04/07	5	39.40	0	0.00	39.40	5	2,418	0.21%
2023/03/31	0	0.00	2	38.85	38.80	-2	2,381	-0.08%
2023/03/29	2	38.48	5	38.74	38.60	-3	2,351	-0.13%
2023/03/28	25	40.06	16	41.54	39.70	9	2,267	0.40%
2023/03/27	8	40.39	18.3	41.53	41.50	-10.3	2,000	-0.51%
2023/03/24	3	38.40	1	39.05	38.95	2	1,781	0.11%
2023/03/23	0	37.80	2	37.80	38.00	-2	1,716	-0.12%
2023/03/17	1	37.05	0	0.00	36.95	1	1,744	0.06%
2023/03/16	0	0.00	1	36.55	36.35	-1	1,761	-0.06%
2023/03/15	0	0.00	3	37.37	37.00	-3	1,797	-0.17%
2023/03/14	0	37.05	0	0.00	37.00	0	1,868	0.00%
2023/03/09	1	38.15	1	38.85	38.15	0	2,020	0.00%
2023/03/08	2.1	38.52	25	38.48	38.45	-22.9	2,027	-1.13%
2023/03/07	1	38.30	5	38.10	38.15	-4	2,013	-0.20%
2023/03/06	0	37.65	0	0.00	37.55	0	2,009	0.00%
2023/03/03	1	37.40	0	0.00	37.60	1	2,013	0.05%
2023/03/02	0	0.00	11.2	39.00	38.45	-11.2	2,013	-0.56%
2023/03/01	6	37.80	10	37.74	37.90	-4	2,128	-0.19%
2023/02/24	21.1	37.45	0	0.00	37.60	21.1	2,191	0.96%
2023/02/23	7.1	38.02	0	0.00	38.10	7.1	2,218	0.32%
2023/02/22	1	37.40	1	37.45	37.45	0	2,305	0.00%
2023/02/21	3.1	38.52	3	38.70	38.45	0.1	2,324	0.00%
2023/02/20	1.2	39.04	5	38.73	39.00	-3.8	2,431	-0.16%
2023/02/16	0	37.30	1	37.45	37.60	-1	2,620	-0.04%
2023/02/14	0	0.00	4	37.16	37.05	-4	2,649	-0.15%
2023/02/13	1	36.50	0	0.00	36.50	1	2,674	0.04%
2023/02/09	0	0.00	1	37.35	37.25	-1	2,688	-0.04%
2023/02/08	0	0.00	4.1	37.40	37.55	-4.1	2,710	-0.15%
2023/02/07	0	0.00	1	37.20	37.20	-1	2,720	-0.04%
2023/02/06	1	37.10	0	0.00	37.10	1	2,716	0.04%
2023/02/03	0	0.00	5	38.20	37.95	-5	2,713	-0.18%
2023/02/02	5	38.55	3	38.52	38.35	2	2,707	0.07%
2023/01/31	0	0.00	25	37.51	38.00	-25	2,665	-0.94%
2023/01/30	0	0.00	2	36.63	36.35	-2	2,626	-0.08%
2023/01/17	0	0.00	22	35.05	35.30	-22	2,624	-0.84%
2023/01/16	0	0.00	3	34.60	34.65	-3	2,630	-0.11%
2023/01/10	0.1	35.10	0	0.00	35.00	0.1	2,729	0.00%
2023/01/05	10	34.00	0	0.00	34.00	10	2,815	0.36%
2022/12/29	1	33.50	0	0.00	33.85	1	2,870	0.03%
2022/12/28	0	0.00	2	34.95	34.20	-2	2,889	-0.07%
2022/12/27	2	35.30	0	0.00	35.25	2	2,898	0.07%
2022/12/23	13	34.45	0	0.00	34.95	13	2,953	0.44%
2022/12/21	1	35.40	0	0.00	34.70	1	3,068	0.03%
2022/12/20	1	35.20	0	0.00	35.10	1	3,112	0.03%
2022/12/15	0	0.00	0	37.00	36.75	0	3,208	0.00%
2022/12/14	0	0.00	7	36.30	36.55	-7	3,212	-0.22%
2022/12/12	1	36.05	0	0.00	36.00	1	3,228	0.03%
2022/12/09	2	36.25	2	36.20	36.25	0	3,227	0.00%
2022/12/08	1	37.00	1	36.40	36.50	0	3,232	0.00%
2022/12/06	0	0.00	1	39.35	37.85	-1	3,268	-0.03%
2022/12/05	1	38.65	2	38.95	39.40	-1	3,330	-0.03%
2022/12/02	1	37.95	0	0.00	38.30	1	3,271	0.03%
2022/12/01	1	37.60	3	37.68	37.75	-2	3,249	-0.06%
2022/11/28	0	0.00	4	36.80	36.75	-4	3,316	-0.12%
2022/11/25	1	36.95	0	0.00	36.65	1	3,316	0.03%
2022/11/24	1	36.60	0	0.00	36.65	1	3,290	0.03%
2022/11/23	3.1	37.24	2	37.05	36.60	1.1	3,246	0.03%
2022/11/22	2	37.95	4	38.21	38.70	-2	3,034	-0.07%
2022/11/21	6	37.67	2	37.60	37.60	4	2,956	0.14%
2022/11/18	6	38.38	17.3	38.72	38.10	-11.3	2,923	-0.39%
2022/11/17	3	37.46	7.4	37.35	37.75	-4.4	2,822	-0.15%
2022/11/16	16	37.57	0	0.00	37.40	16	2,798	0.57%
2022/11/15	13	36.93	23	37.27	37.00	-10	2,721	-0.37%
2022/11/14	0.2	35.60	12	35.72	36.20	-11.8	2,624	-0.45%
2022/11/11	1	33.95	3	34.10	34.05	-2	2,554	-0.08%
2022/11/10	1	34.00	0	0.00	33.85	1	2,585	0.04%
2022/11/09	4	33.85	2	34.08	34.15	2	2,602	0.08%
2022/11/08	0	33.15	1	33.40	33.10	-1	2,621	-0.04%
2022/11/07	1	33.85	0	0.00	33.30	1	2,663	0.04%
2022/11/04	0	33.20	2	33.40	33.40	-2	2,673	-0.07%
2022/11/03	0	0.00	2	32.70	32.80	-2	2,673	-0.07%
2022/11/02	0	0.00	1	32.30	32.15	-1	2,690	-0.04%
2022/10/28	1	30.95	0	0.00	30.80	1	2,827	0.04%
2022/10/27	1	31.50	0	31.55	31.90	1	2,837	0.03%
2022/10/26	0	0.00	1	30.75	30.75	-1	2,872	-0.03%
2022/10/25	1	30.75	0	0.00	30.75	1	2,887	0.03%
2022/10/20	1	32.00	0	0.00	31.25	1	2,974	0.03%
2022/10/19	1	32.45	0	0.00	32.25	1	2,972	0.03%
2022/10/13	10	31.10	2	30.70	30.50	8	3,314	0.24%
2022/10/12	1	31.50	0	0.00	32.10	1	3,364	0.03%
2022/10/06	0	0.00	6	34.38	34.45	-6	3,522	-0.17%
2022/10/05	1	34.10	3	34.67	34.10	-2	3,615	-0.06%
2022/09/28	15	32.09	6	32.28	31.60	9	3,954	0.23%
2022/09/26	11	34.50	4	33.20	32.50	7	4,227	0.17%
2022/09/23	2	35.80	0	0.00	36.00	2	4,334	0.05%
2022/09/21	1	36.50	0	0.00	36.65	1	4,602	0.02%
2022/09/20	1	36.80	0	0.00	36.75	1	4,740	0.02%
2022/09/19	1	36.35	1	36.75	36.45	0	4,946	0.00%
2022/09/15	1	37.20	1	37.20	36.70	0	5,680	0.00%
2022/09/14	3	36.75	3	36.60	37.30	0	5,910	0.00%
2022/09/13	3	37.55	3	38.15	37.50	0	6,074	0.00%
2022/09/12	4	38.96	2	39.50	38.40	2	6,270	0.03%
2022/09/08	7	35.96	6	35.90	36.40	1	6,348	0.02%
2022/09/07	0	0.00	4	35.93	35.60	-4	6,623	-0.06%
2022/09/06	0	0.00	2	36.25	36.20	-2	6,747	-0.03%
2022/09/05	10	36.90	0	0.00	37.15	10	6,876	0.15%
2022/09/02	0	0.00	3	38.25	38.50	-3	7,001	-0.04%
2022/09/01	1	38.95	10	39.10	38.75	-9	7,237	-0.12%
2022/08/31	0	0.00	1	39.50	39.30	-1	7,731	-0.01%
2022/08/30	1	38.65	0	0.00	39.10	1	7,886	0.01%
2022/08/29	2	38.65	1	38.60	38.60	1	8,184	0.01%
2022/08/26	0	0.00	1	39.95	39.80	-1	8,492	-0.01%
2022/08/25	10	39.93	0	0.00	39.80	10	9,188	0.11%
2022/08/24	5.1	39.50	2	39.45	39.40	3.1	10,137	0.03%
2022/08/23	3	39.78	2	39.65	39.75	1	11,077	0.01%
2022/08/22	3	40.05	0	0.00	40.10	3	11,237	0.03%
2022/08/19	15	41.87	2	41.95	41.60	13	11,193	0.12%
2022/08/17	3	41.60	1	41.00	41.60	2	11,152	0.02%
2022/08/16	0	0.00	2.2	41.06	40.70	-2.2	11,130	-0.02%
2022/08/15	0.2	40.85	3	40.88	40.80	-2.8	11,143	-0.03%
2022/08/12	0	0.00	4	40.86	41.20	-4	11,166	-0.04%
2022/08/11	0	0.00	1	39.70	39.70	-1	11,140	-0.01%
2022/08/09	1	39.85	0	0.00	39.65	1	11,203	0.01%
2022/08/08	3	40.05	3	40.33	40.05	0	11,223	0.00%
2022/08/05	5	39.80	0	0.00	39.85	5	11,343	0.04%
2022/08/04	1	38.50	0	0.00	39.10	1	11,348	0.01%
2022/08/03	1	38.85	0	0.00	38.75	1	11,312	0.01%
2022/08/01	0	0.00	1	40.60	40.70	-1	11,288	-0.01%
2022/07/27	0	0.00	1.1	40.96	40.85	-1.1	11,250	-0.01%
2022/07/26	1	41.00	24	41.35	41.10	-23	11,223	-0.20%
2022/07/25	5	41.94	2	42.10	41.80	3	11,202	0.03%
2022/07/22	0	0.00	3	43.30	42.40	-3	11,193	-0.03%
2022/07/21	4.1	42.09	3	42.12	43.45	1.1	11,161	0.01%
2022/07/20	200	44.48	0	0.00	44.40	200	11,102	1.80%	大買/鉅額交易
2022/07/19	8	43.93	2	44.15	43.80	6	11,091	0.05%
2022/07/18	34	43.05	18	43.02	43.25	16	11,075	0.14%
2022/07/15	1	42.45	2	41.90	41.85	-1	11,042	-0.01%
2022/07/14	0	0.00	14	40.73	41.65	-14	11,009	-0.13%
2022/07/13	14	41.25	0	0.00	40.80	14	11,000	0.13%
2022/07/12	3	39.90	4	39.85	40.45	-1	10,947	-0.01%
2022/07/08	2	40.55	8	40.54	40.85	-6	10,944	-0.05%
2022/07/07	5	39.77	8	39.83	40.05	-3	10,860	-0.03%
2022/07/06	4	39.05	6	39.87	39.05	-2	10,826	-0.02%
2022/07/05	34	39.34	34	40.36	40.20	0	10,868	0.00%
2022/07/04	5	38.98	2	39.20	38.85	3	10,705	0.03%
2022/07/01	4	42.31	8	42.11	39.90	-4	10,667	-0.04%
2022/06/30	16	43.52	13	42.89	42.70	3	10,524	0.03%
2022/06/29	0	0.00	1	45.80	46.15	-1	10,373	-0.01%
2022/06/28	8	47.74	6	48.44	47.10	2	10,326	0.02%
2022/06/27	20	49.13	18.5	48.92	48.65	1.5	10,273	0.01%
2022/06/24	91	48.52	93	49.13	48.80	-2	10,231	-0.02%
2022/06/23	24	47.54	29	47.14	48.50	-5	9,794	-0.05%
2022/06/22	72	46.98	61	48.56	46.75	11	9,687	0.11%
2022/06/21	12	48.31	23	46.98	48.60	-11	9,599	-0.11%
2022/06/20	86	46.68	92	46.86	45.80	-6	9,709	-0.06%
2022/06/17	25	45.82	13	46.29	46.80	12	9,488	0.13%
2022/06/16	9	48.48	15	48.35	47.15	-6	9,363	-0.06%
2022/06/15	6	47.68	5	47.80	47.35	1	9,158	0.01%
2022/06/14	10	47.54	14	47.42	48.40	-4	9,169	-0.04%
2022/06/13	30	48.77	17	48.60	48.10	13	9,114	0.14%
2022/06/10	17	50.39	9.3	50.57	50.60	7.7	9,056	0.09%
2022/06/09	64	50.83	60	50.56	50.50	4	8,894	0.04%
2022/06/08	6	48.91	4	48.98	48.70	2	8,469	0.02%
2022/06/07	14.5	48.93	3	48.77	48.80	11.5	8,479	0.14%
2022/06/06	71	50.15	66	50.75	50.00	5	8,288	0.06%
2022/06/02	61	51.63	57	50.98	50.60	4	8,129	0.05%
2022/06/01	51	50.14	18	50.44	50.00	33	7,600	0.43%
2022/05/31	86.3	48.11	106.2	49.25	50.30	-19.9	6,714	-0.30%	大賣/
2022/05/30	8	45.29	5	44.99	45.80	3	5,834	0.05%
2022/05/24	0.2	42.95	13	42.48	42.45	-12.8	6,230	-0.21%
2022/05/23	0.1	43.70	4	43.71	43.55	-3.9	6,396	-0.06%
2022/05/20	11	44.05	1	44.00	44.05	10	6,548	0.15%
2022/05/19	0	0.00	4	43.04	43.55	-4	6,553	-0.06%
2022/05/18	12	43.88	7	43.61	43.50	5	6,682	0.07%
2022/05/17	0	0.00	4	42.51	43.10	-4	6,691	-0.06%
2022/05/16	6	41.97	1	41.90	41.90	5	6,777	0.07%
2022/05/13	15	42.22	18	42.44	41.95	-3	6,828	-0.04%
2022/05/12	3	39.97	8	40.66	39.65	-5	6,808	-0.07%
2022/05/11	2	40.95	0	0.00	40.85	2	6,905	0.03%
2022/05/10	0	0.00	2	41.15	41.50	-2	7,104	-0.03%
2022/05/09	0	0.00	6	40.95	40.75	-6	7,344	-0.08%
2022/05/06	2.1	41.40	2	41.48	42.25	0.1	7,460	0.00%
2022/05/05	0	0.00	2	43.13	42.65	-2	7,665	-0.03%
2022/05/04	0	0.00	7	42.52	42.45	-7	7,867	-0.09%
2022/04/29	1	41.75	0	0.00	41.55	1	8,241	0.01%
2022/04/28	1	42.05	1	42.15	42.20	0	8,432	0.00%
2022/04/27	5	40.74	6	40.64	41.85	-1	8,699	-0.01%
2022/04/25	3.1	42.02	8	42.09	42.10	-4.9	9,042	-0.05%
2022/04/22	3	43.95	0	0.00	43.55	3	9,409	0.03%
2022/04/21	0	45.75	2	45.55	45.45	-2	9,586	-0.02%
2022/04/20	0.1	46.15	1	46.05	46.35	-0.9	9,805	-0.01%
2022/04/18	1	45.30	2	45.60	45.30	-1	10,580	-0.01%
2022/04/15	12.1	45.82	0	0.00	45.50	12.1	10,885	0.11%
2022/04/14	0	47.00	0	0.00	47.00	0	11,347	0.00%
2022/04/13	1	46.40	2.1	46.55	47.05	-1.1	11,752	-0.01%
2022/04/12	3	45.30	7	45.41	45.75	-4	12,277	-0.03%
2022/04/11	13.1	45.91	10	45.71	45.75	3.1	13,037	0.02%
2022/04/08	1	48.20	1	48.20	48.00	0	13,488	0.00%
2022/04/07	7.2	49.83	6	49.61	48.15	1.2	14,407	0.01%
2022/04/06	2	49.55	16	49.45	49.65	-14	15,531	-0.09%
2022/04/01	1	50.40	2	50.40	50.40	-1	16,793	-0.01%
2022/03/31	0.1	51.50	0	0.00	51.30	0.1	19,660	0.00%
2022/03/30	47	52.10	45	52.88	52.00	2	20,665	0.01%
2022/03/29	15	52.69	3	53.17	53.00	12	21,925	0.05%
2022/03/28	0.1	51.80	0	0.00	51.90	0.1	22,116	0.00%
2022/03/25	2	52.30	13	52.25	52.40	-11	22,363	-0.05%
2022/03/24	13	51.41	1	51.60	51.10	12	22,424	0.05%
2022/03/23	16	52.72	14	52.67	52.40	2	22,703	0.01%
2022/03/22	1	50.90	3	50.93	51.10	-2	22,945	-0.01%
2022/03/21	5	51.68	0.1	51.30	51.10	4.9	24,027	0.02%
2022/03/18	5	51.30	4	50.75	51.60	1	25,459	0.00%
2022/03/17	1	50.20	7	50.44	50.50	-6	26,729	-0.02%
2022/03/16	0	0.00	4	47.95	48.35	-4	26,812	-0.01%
2022/03/15	7.1	48.51	1	49.72	47.80	6	27,012	0.02%
2022/03/14	0	0.00	42	49.75	50.00	-42	27,261	-0.15%
2022/03/11	1	49.40	0	49.55	49.60	1	27,802	0.00%
2022/03/10	3.1	50.24	9	50.39	50.50	-5.9	28,360	-0.02%
2022/03/09	2.2	49.57	1	49.80	49.60	1.2	28,893	0.00%
2022/03/08	17.2	49.32	5	50.60	49.10	12.2	30,203	0.04%
2022/03/07	3.1	50.14	1	50.50	50.40	2.1	30,733	0.01%
2022/03/04	3.2	52.42	0	0.00	52.40	3.2	31,520	0.01%
2022/03/03	85	53.97	44	54.30	53.80	41	32,830	0.12%
2022/03/02	10.6	53.29	2	53.00	53.70	8.6	33,938	0.03%
2022/03/01	0	0.00	5	53.54	53.40	-5	35,137	-0.01%
2022/02/25	8	52.94	2	52.75	52.30	6	37,255	0.02%
2022/02/24	18.4	53.95	3	53.30	52.60	15.4	40,766	0.04%
2022/02/23	7.2	56.61	8	56.30	56.60	-0.8	42,878	0.00%
2022/02/22	17	54.39	4	54.75	54.80	13	43,918	0.03%
2022/02/21	0.2	56.50	7	56.46	56.40	-6.8	45,811	-0.01%
2022/02/18	2	56.65	0	0.00	57.20	2	46,154	0.00%
2022/02/17	0	0.00	1	57.80	57.50	-1	46,513	0.00%
2022/02/16	3	58.30	3	58.30	58.00	0	47,318	0.00%
2022/02/15	8	58.51	10	57.83	57.30	-2	47,641	0.00%
2022/02/14	2.1	57.40	3	58.50	57.20	-0.9	47,884	0.00%
2022/02/11	5	60.54	2	60.20	60.50	3	48,076	0.01%
2022/02/10	9	60.08	1.3	60.99	59.80	7.8	48,477	0.02%
2022/02/09	58.2	60.77	54	60.32	60.80	4.2	48,567	0.01%
2022/02/08	1.1	59.96	3	59.67	59.70	-1.9	48,745	0.00%
2022/02/07	6	57.60	32	57.72	60.00	-26	49,269	-0.05%
2022/01/26	16.3	58.93	14	58.91	58.40	2.3	49,721	0.00%
2022/01/25	11.4	59.23	8.1	59.84	58.70	3.3	50,911	0.01%
2022/01/24	3	59.60	4.2	60.34	61.00	-1.2	51,498	0.00%
2022/01/21	3.4	60.45	2	60.25	59.80	1.4	52,429	0.00%
2022/01/20	34.2	61.82	30	62.15	62.00	4.2	53,055	0.01%
2022/01/19	8	61.51	12	61.68	61.00	-4	53,683	-0.01%
2022/01/18	12.5	62.06	5.5	61.93	61.60	7	54,666	0.01%
2022/01/17	38.7	63.90	32	63.84	63.20	6.7	55,207	0.01%
2022/01/14	9	61.54	27	61.50	61.40	-18	55,154	-0.03%
2022/01/13	16	62.56	17	61.87	61.60	-1	55,372	0.00%
2022/01/12	4.1	63.52	8	63.44	62.80	-3.9	55,322	-0.01%
2022/01/11	49	64.23	35	63.27	63.40	14	55,071	0.03%
2022/01/10	7	66.30	2.1	65.71	66.50	4.9	54,632	0.01%
2022/01/07	72	65.91	51.3	68.75	65.50	20.8	54,392	0.04%
2022/01/06	22	68.62	53	68.58	69.00	-31	53,960	-0.06%
2022/01/05	40.4	68.62	21.1	68.97	68.50	19.3	53,581	0.04%
2022/01/04	57.3	71.80	43.2	71.47	70.30	14.1	53,064	0.03%
2022/01/03	82.2	71.35	46	71.68	70.50	36.2	52,246	0.07%
2021/12/30	47.4	71.55	44.2	71.90	71.10	3.2	51,688	0.01%
2021/12/29	87.8	76.71	269	77.07	74.60	-181.3	50,773	-0.36%	大賣/鉅額交易
2021/12/28	69.2	78.33	94	78.52	78.80	-24.8	49,592	-0.05%
2021/12/27	409.1	77.04	206	77.43	79.40	203.1	48,366	0.42%	大買/大賣/鉅額交易
2021/12/24	29	70.81	50.2	72.51	73.20	-21.2	45,544	-0.05%
2021/12/23	34	66.22	76.3	66.25	66.60	-42.2	44,612	-0.09%
2021/12/22	10	61.23	7	61.11	60.60	3	43,443	0.01%
2021/12/21	35	60.99	1	61.10	60.70	34	43,194	0.08%
2021/12/20	5.4	60.19	4	60.10	59.50	1.4	43,139	0.00%
2021/12/17	11	60.35	63	60.59	59.90	-52	43,014	-0.12%
2021/12/16	28	61.41	18	60.83	60.80	10	42,667	0.02%
2021/12/15	36.2	60.51	10	60.61	60.20	26.2	42,222	0.06%
2021/12/14	58	61.09	72	61.63	58.80	-14	41,165	-0.03%
2021/12/13	114	63.73	134.6	61.88	65.10	-20.6	39,739	-0.05%	大買/大賣/
2021/12/10	30	59.01	13.2	58.28	59.20	16.8	38,546	0.04%
2021/12/09	57	58.63	9.7	58.49	58.40	47.3	38,445	0.12%
2021/12/08	25.5	58.01	30	57.78	57.80	-4.5	38,359	-0.01%
2021/12/07	88	57.89	128	59.02	57.30	-40	38,225	-0.10%	大賣/
2021/12/06	85	60.36	81	60.11	60.10	4	38,178	0.01%
2021/12/03	18.4	59.79	16.1	59.63	58.80	2.4	38,406	0.01%
2021/12/02	89.6	59.56	69.4	60.00	58.90	20.1	38,061	0.05%
2021/12/01	74	59.21	27	59.39	59.30	47	37,228	0.13%
2021/11/30	101.2	58.83	87.1	59.31	58.40	14.1	36,781	0.04%	大買/
2021/11/29	55	57.07	63.1	57.71	58.10	-8.1	36,132	-0.02%
2021/11/26	81.5	56.33	274	56.85	56.20	-192.5	35,381	-0.54%	大賣/鉅額交易
2021/11/25	103	60.86	107	60.68	59.80	-4	34,391	-0.01%	大買/大賣/
2021/11/24	280.3	60.84	74.8	60.02	59.90	205.5	33,367	0.62%	大買/鉅額交易
2021/11/23	157.6	61.97	161.1	62.40	58.00	-3.5	31,285	-0.01%	大買/大賣/
2021/11/22	135.2	58.59	133	58.93	60.20	2.2	27,831	0.01%	大買/大賣/
2021/11/19	80.3	53.32	134.5	53.90	55.90	-54.2	25,730	-0.21%	大賣/
2021/11/18	76.1	51.57	66	51.64	50.90	10.1	24,571	0.04%
2021/11/17	2	47.35	24.1	48.09	48.95	-22.1	22,569	-0.10%
2021/11/16	16	44.20	18	44.03	44.50	-2	22,202	-0.01%
2021/11/15	44.1	44.96	20.5	44.37	45.00	23.6	21,760	0.11%
2021/11/12	8	42.84	11	43.28	42.50	-3	20,994	-0.01%
2021/11/11	58.5	43.35	61	42.69	41.90	-2.5	20,704	-0.01%
2021/11/10	6.5	42.34	4	42.51	42.30	2.5	20,562	0.01%
2021/11/09	27	43.76	12	44.15	43.05	15	20,345	0.07%
2021/11/08	5	43.75	5.7	43.39	43.30	-0.7	19,935	0.00%
2021/11/05	20.2	43.60	10	43.44	44.25	10.2	19,840	0.05%
2021/11/04	7	45.05	24	44.61	44.05	-17	19,551	-0.09%
2021/11/03	23	44.48	128	44.55	44.05	-105	19,115	-0.55%	大賣/鉅額交易
2021/11/02	242.3	47.49	240	48.87	46.00	2.3	18,691	0.01%	大買/大賣/
2021/11/01	145	44.76	61.8	46.41	47.15	83.2	17,461	0.48%	大買/
2021/10/29	154.4	42.47	457	43.30	42.90	-302.6	17,005	-1.78%	大買/大賣/鉅額交易
2021/10/28	135	41.97	29.9	42.22	43.30	105.2	16,930	0.62%	大買/鉅額交易
2021/10/27	230	40.53	238.4	40.10	41.50	-8.4	16,440	-0.05%	大買/大賣/
2021/10/26	117.2	40.42	150	38.32	39.35	-32.9	15,907	-0.21%	大買/大賣/
2021/10/25	45.5	36.94	56	36.45	37.20	-10.5	15,100	-0.07%
2021/10/22	6	34.67	16	34.65	35.00	-10	14,817	-0.07%
2021/10/21	11	34.25	21	33.75	34.35	-10	15,629	-0.06%
2021/10/20	6	33.17	9	32.87	33.15	-3	16,319	-0.02%
2021/10/18	6	31.53	6	32.15	31.60	0	17,486	0.00%
2021/10/15	1	31.60	10	31.60	31.70	-9	17,672	-0.05%
2021/10/14	4	29.65	1	29.85	30.65	3	17,911	0.02%
2021/10/13	4	29.81	4	30.36	29.75	0	18,245	0.00%
2021/10/08	2	32.00	0	0.00	31.40	2	18,897	0.01%
2021/10/07	0	0.00	5	31.75	31.75	-5	19,261	-0.03%
2021/10/06	2	30.71	1	31.30	30.85	1	19,944	0.01%
2021/10/05	1	30.15	12	30.58	31.20	-11	21,018	-0.05%
2021/10/04	11	30.83	12.1	31.52	30.60	-1.1	21,183	0.00%
2021/10/01	1	31.10	0	0.00	31.00	1	21,362	0.00%
2021/09/30	3	32.23	12	32.05	32.45	-9	21,454	-0.04%
2021/09/29	10	33.12	2	33.18	32.70	8	21,726	0.04%
2021/09/28	15	34.38	8	34.71	34.40	7	22,125	0.03%
2021/09/27	12	34.72	18	34.76	35.15	-6	22,318	-0.03%
2021/09/24	4	33.50	2	33.35	33.60	2	22,235	0.01%
2021/09/23	195	33.61	0	0.00	33.65	195	22,170	0.88%	大買/鉅額交易
2021/09/22	9	33.32	8	33.73	33.80	1	22,122	0.00%
2021/09/17	2	34.03	1	34.05	34.15	1	22,064	0.00%
2021/09/16	9	34.18	3	34.20	34.05	6	22,044	0.03%
2021/09/15	6	34.09	18	34.78	34.60	-12	22,044	-0.05%
2021/09/14	30	34.57	10	34.61	34.25	20	22,006	0.09%
2021/09/13	49	35.49	38	35.39	35.00	11	21,963	0.05%
2021/09/10	11	35.03	8	35.08	35.05	3	21,796	0.01%
2021/09/09	22	34.96	7	34.91	35.10	15	21,640	0.07%
2021/09/08	18	35.51	159	35.85	35.80	-141	21,064	-0.67%	大賣/鉅額交易
2021/09/07	46	34.83	30	35.20	34.50	16	20,233	0.08%
2021/09/06	26	35.69	25	35.87	35.70	1	19,932	0.01%
2021/09/03	19	35.20	34	35.37	34.60	-15	19,723	-0.08%
2021/09/02	29	34.78	4	34.23	35.05	25	19,553	0.13%
2021/09/01	74	35.12	66	35.67	35.05	8	19,291	0.04%
2021/08/31	8	34.56	12	34.43	34.90	-4	18,676	-0.02%
2021/08/30	7	34.91	22	34.74	34.95	-15	18,520	-0.08%
2021/08/27	23	33.92	26	33.89	34.20	-3	18,296	-0.02%
2021/08/26	37	33.87	95	33.39	33.95	-58	18,220	-0.32%
2021/08/25	73	33.88	13.3	33.69	33.30	59.7	18,089	0.33%
2021/08/24	1	31.90	2	32.33	32.10	-1	17,832	-0.01%
2021/08/23	5	31.80	5	32.05	32.00	0	17,822	0.00%
2021/08/20	0	0.00	15	30.68	30.80	-15	18,063	-0.08%
2021/08/19	6	30.89	6	30.97	30.60	0	18,015	0.00%
2021/08/18	21	30.10	20	30.25	31.45	1	17,955	0.01%
2021/08/17	0	0.00	3	31.05	30.20	-3	17,881	-0.02%
2021/08/16	3	31.52	15	31.42	31.50	-12	17,755	-0.07%
2021/08/13	1.1	32.39	14	31.19	30.90	-12.9	17,571	-0.07%
2021/08/12	9	32.32	20	32.31	32.25	-11	17,435	-0.06%
2021/08/11	9.1	32.16	6.6	32.00	31.50	2.6	17,353	0.01%
2021/08/10	7	32.79	9	32.83	32.70	-2	17,194	-0.01%
2021/08/09	10.1	33.55	9	34.17	32.90	1.1	17,162	0.01%
2021/08/06	9	34.62	11	34.73	34.20	-2	16,985	-0.01%
2021/08/05	99	35.29	105	35.03	35.35	-6	16,826	-0.04%	大賣/
2021/08/04	50.5	35.05	38	35.12	35.20	12.5	16,783	0.07%
2021/08/03	171	35.30	148	34.65	35.25	23	16,579	0.14%	大買/大賣/
2021/08/02	15	33.27	49	33.55	33.95	-34	15,619	-0.22%
2021/07/30	7	32.38	17	32.87	31.90	-10	15,409	-0.06%
2021/07/29	44	33.27	17	33.96	33.20	27	15,081	0.18%
2021/07/28	41	32.96	53.3	33.39	33.10	-12.3	14,744	-0.08%
2021/07/27	88	35.32	33.2	35.17	34.50	54.9	14,372	0.38%
2021/07/26	115	36.52	134	34.46	36.85	-19	13,250	-0.14%	大買/大賣/
2021/07/23	49.2	33.65	54	33.63	33.50	-4.8	12,168	-0.04%
2021/07/22	20	32.55	21	32.41	32.25	-1	11,089	-0.01%
2021/07/21	20	32.52	8	32.05	31.80	12	10,951	0.11%
2021/07/20	9	32.24	9	32.07	31.60	0	10,773	0.00%
2021/07/19	11.3	32.81	11	32.46	32.85	0.3	10,488	0.00%
2021/07/16	28	33.21	14	32.80	33.50	14	10,219	0.14%
2021/07/15	9	31.41	26	31.65	32.20	-17	9,787	-0.17%
2021/07/14	58	31.23	36	31.49	31.85	22	9,616	0.23%
2021/07/13	66	31.32	211	32.67	30.60	-145	9,333	-1.55%	大賣/鉅額交易
2021/07/12	432	32.65	246	32.41	32.70	186	8,683	2.14%	大買/大賣/鉅額交易
2021/07/09	22	29.55	9	29.39	29.75	13	7,700	0.17%
2021/07/08	5.1	29.38	10	29.49	29.15	-5	7,673	-0.06%
2021/07/07	12.1	28.67	2	28.65	28.65	10.1	7,633	0.13%
2021/07/06	19	28.86	3	28.60	28.70	16	7,628	0.21%
2021/07/05	76	29.53	27	28.72	29.60	49	8,143	0.60%
2021/07/02	26	27.16	6	27.28	27.10	20	8,141	0.25%
2021/07/01	5	26.91	10	26.64	26.85	-5	8,055	-0.06%
2021/06/30	1	25.70	0	0.00	25.55	1	8,003	0.01%
2021/06/29	22	25.71	2	25.80	25.55	20	8,133	0.25%
2021/06/28	0	0.00	10	25.65	25.80	-10	8,426	-0.12%
2021/06/25	3	25.40	36	25.29	25.30	-33	8,628	-0.38%
2021/06/24	2	25.00	17	25.11	25.15	-15	8,691	-0.17%
2021/06/23	2	26.25	0	0.00	26.45	2	8,696	0.02%
2021/06/18	9	25.86	0	25.55	25.55	9	9,212	0.10%
2021/06/17	0	0.00	1	25.75	25.75	-1	9,437	-0.01%
2021/06/16	0	0.00	24	25.37	25.55	-24	9,866	-0.24%
2021/06/15	1	25.50	0	0.00	25.30	1	10,129	0.01%
2021/06/11	9	25.60	3	25.83	25.25	6	10,181	0.06%
2021/06/10	2	27.35	18	27.51	27.60	-16	9,897	-0.16%
2021/06/09	1	27.15	0	0.00	27.10	1	9,890	0.01%
2021/06/08	0	0.00	1	27.05	27.05	-1	9,974	-0.01%
2021/06/07	0	0.00	5	26.95	26.90	-5	10,093	-0.05%
2021/06/04	1	26.70	4	26.95	26.90	-3	10,082	-0.03%
2021/06/03	4	27.05	1	27.40	26.80	3	10,107	0.03%
2021/06/02	6	27.28	1	27.20	27.20	5	10,094	0.05%
2021/06/01	4	27.10	6	27.10	26.95	-2	10,036	-0.02%
2021/05/31	7	26.86	0	0.00	26.90	7	10,033	0.07%
2021/05/28	5	26.77	0	26.25	27.15	5	10,001	0.05%
2021/05/27	0	0.00	3	25.65	25.70	-3	9,780	-0.03%
2021/05/26	3	25.80	2	25.70	25.70	1	9,824	0.01%
2021/05/24	2	24.80	0	0.00	25.20	2	10,065	0.02%
2021/05/20	1	24.20	0	0.00	24.20	1	10,250	0.01%
2021/05/13	2	24.50	0	0.00	24.20	2	10,585	0.02%
2021/05/12	1	24.50	0	0.00	24.70	1	10,569	0.01%
2021/05/11	11	26.74	20	26.79	26.55	-9	10,587	-0.08%
2021/05/10	1	27.95	0	0.00	27.90	1	10,513	0.01%
2021/05/07	3	27.40	3	27.55	27.35	0	10,485	0.00%
2021/05/06	1	25.90	0	0.00	25.85	1	10,462	0.01%
2021/05/05	1	25.70	0	0.00	25.50	1	10,442	0.01%
2021/05/04	1	25.40	0	0.00	25.60	1	10,514	0.01%
2021/05/03	8	27.35	0	0.00	26.90	8	10,491	0.08%
2021/04/29	5	28.16	0	0.00	28.15	5	10,423	0.05%
2021/04/28	3	28.10	2	28.20	28.60	1	10,438	0.01%
2021/04/27	4	28.21	1	28.30	28.20	3	10,458	0.03%
2021/04/26	0	0.00	1	28.55	28.65	-1	10,405	-0.01%
2021/04/23	7	27.75	0	0.00	27.70	7	10,388	0.07%
2021/04/22	15	28.38	6	28.51	27.60	9	10,447	0.09%
2021/04/21	8	28.35	6	28.35	28.30	2	10,542	0.02%
2021/04/20	2	28.65	0	0.00	28.65	2	10,545	0.02%
2021/04/19	0	0.00	5.4	28.17	28.50	-5.4	10,572	-0.05%
2021/04/16	1	28.30	1	28.20	28.25	0	10,665	0.00%
2021/04/15	7	27.76	0	0.00	27.70	7	10,711	0.07%
2021/04/14	4	28.55	2	27.58	27.90	2	10,749	0.02%
2021/04/13	25	29.11	148	29.63	28.70	-123	10,927	-1.13%	大賣/鉅額交易
2021/04/12	2	30.10	4	29.85	29.75	-2	11,308	-0.02%
2021/04/09	27	30.74	19	30.01	29.60	8	11,947	0.07%
2021/04/08	208	29.50	75	28.89	30.90	133	12,027	1.11%	大買/鉅額交易
2021/04/07	0	0.00	12	27.75	28.10	-12	11,542	-0.10%
2021/04/06	68	27.33	57	27.21	27.35	11	11,432	0.10%
2021/04/01	0	0.00	3	27.12	27.05	-3	11,418	-0.03%
2021/03/31	7	27.01	13	27.19	26.70	-6	11,300	-0.05%
2021/03/30	5	27.55	2	27.73	27.95	3	11,016	0.03%
2021/03/29	1	27.20	10	27.35	27.30	-9	10,850	-0.08%
2021/03/26	3	27.30	2.7	27.26	27.25	0.3	10,830	0.00%
2021/03/25	100	27.26	98	28.06	27.20	2	10,817	0.02%
2021/03/24	11	27.38	3	27.32	27.45	8	10,479	0.08%
2021/03/23	4	26.45	1	26.35	26.85	3	10,356	0.03%
2021/03/22	65	26.82	68	27.57	26.75	-3	10,288	-0.03%
2021/03/19	56	27.14	85	26.81	27.20	-29	10,123	-0.29%
2021/03/18	43	26.47	45	26.24	26.50	-2	9,739	-0.02%
2021/03/17	0	0.00	2	25.95	26.10	-2	9,588	-0.02%
2021/03/16	10	26.25	0	0.00	25.70	10	9,729	0.10%
2021/03/15	0	0.00	1	25.75	25.90	-1	9,881	-0.01%
2021/03/12	6	25.77	6	25.60	25.50	0	9,969	0.00%
2021/03/11	1	25.60	0	0.00	25.70	1	9,966	0.01%
2021/03/09	15	24.17	5	24.45	24.55	10	10,186	0.10%
2021/03/08	2	24.30	2.7	24.34	24.35	-0.7	10,719	-0.01%
2021/03/05	0.1	24.70	0	0.00	24.65	0.1	11,068	0.00%
2021/03/04	1	24.90	0	0.00	24.95	1	11,414	0.01%
2021/03/03	0.3	24.77	0	0.00	24.95	0.3	11,482	0.00%
2021/03/02	14.3	24.80	3	25.50	24.60	11.3	11,645	0.10%
2021/02/26	13	25.07	20	25.44	25.30	-7	11,756	-0.06%
2021/02/25	12	25.18	0	0.00	25.25	12	11,837	0.10%
2021/02/24	13	26.11	0	0.00	25.40	13	11,988	0.11%
2021/02/23	6	26.30	10	26.10	26.35	-4	11,981	-0.03%
2021/02/22	0	25.90	0	0.00	26.15	0	12,074	0.00%
2021/02/19	0	0.00	6	25.87	25.70	-6	12,055	-0.05%
2021/02/18	1	26.90	1	26.70	26.25	0	12,131	0.00%
2021/02/05	2	25.70	2	25.60	25.60	0	12,578	0.00%
2021/02/04	10	25.95	0	0.00	25.95	10	12,680	0.08%
2021/02/03	1	25.60	1	25.75	25.45	0	12,924	0.00%
2021/02/02	1	25.45	1	25.55	25.45	0	13,386	0.00%
2021/01/28	0	0.00	5	25.20	25.15	-5	14,904	-0.03%
2021/01/27	0	0.00	1	24.85	24.85	-1	15,139	-0.01%
2021/01/26	10	24.85	0	0.00	24.80	10	15,196	0.07%
2021/01/25	1	24.65	0	0.00	24.85	1	15,185	0.01%
2021/01/22	0	23.80	2	23.50	23.95	-2	15,139	-0.01%
2021/01/21	0	0.00	12	23.63	23.35	-12	15,182	-0.08%
2021/01/20	6.3	23.21	0	0.00	23.05	6.3	15,175	0.04%
2021/01/19	0	0.00	60	23.85	23.80	-60	15,085	-0.40%
2021/01/18	0.3	23.75	0	0.00	23.75	0.3	15,108	0.00%
2021/01/15	38	24.13	12.2	24.54	24.05	25.9	15,123	0.17%
2021/01/14	10	24.15	47	24.56	24.80	-37	15,096	-0.25%
2021/01/13	1	24.60	0	0.00	24.70	1	15,049	0.01%
2021/01/12	24	25.11	28.2	25.08	24.75	-4.2	15,234	-0.03%
2021/01/11	3	24.52	9	24.81	25.20	-6	15,393	-0.04%
2021/01/08	2	24.00	2.3	24.02	23.90	-0.3	15,538	0.00%
2021/01/07	2	24.38	1.4	24.25	24.30	0.6	15,576	0.00%
2021/01/06	28	24.89	27	25.38	24.45	1	15,510	0.01%
2021/01/05	54	26.06	53	26.19	25.75	1	15,273	0.01%
2021/01/04	103	28.00	89	27.95	27.80	14	14,962	0.09%	大買/
2020/12/31	26	27.11	55	27.10	27.50	-29	14,568	-0.20%
2020/12/30	8	25.99	0	0.00	26.10	8	14,136	0.06%
2020/12/29	10	26.03	4	26.40	25.90	6	14,326	0.04%
2020/12/28	1	26.15	11	26.07	26.10	-10	14,586	-0.07%
2020/12/24	12	25.63	0	0.00	25.45	12	14,607	0.08%
2020/12/23	1	25.45	0	0.00	25.45	1	14,752	0.01%
2020/12/22	15	25.35	15	24.97	24.65	0	15,000	0.00%
2020/12/21	0	0.00	2	25.20	25.20	-2	15,175	-0.01%
2020/12/18	22	25.88	27	25.29	25.25	-5	15,504	-0.03%
2020/12/17	0	0.00	6	25.73	25.75	-6	15,653	-0.04%
2020/12/16	2	25.80	0.4	25.65	25.70	1.6	15,755	0.01%
2020/12/15	15	25.70	15	25.37	25.30	0	15,938	0.00%
2020/12/11	1	25.35	9	25.36	25.35	-8	17,086	-0.05%
2020/12/10	16.5	26.46	22	26.58	26.20	-5.5	17,026	-0.03%
2020/12/09	35	26.67	3	26.78	26.80	32	16,917	0.19%
2020/12/08	31	26.45	2	26.28	26.30	29	16,901	0.17%
2020/12/07	0	0.00	36	26.05	25.75	-36	17,114	-0.21%
2020/12/04	12	26.00	15	25.95	25.65	-3	17,178	-0.02%
2020/12/03	20	26.20	64	26.14	25.90	-44	17,163	-0.26%
2020/12/02	46	26.08	5	25.90	25.90	41	17,221	0.24%
2020/12/01	28	27.36	52	26.80	27.40	-24	16,952	-0.14%
2020/11/30	4	26.88	27	26.50	26.45	-23	16,989	-0.14%
2020/11/27	3	25.95	0	0.00	26.00	3	16,838	0.02%
2020/11/26	0	0.00	4	26.11	25.95	-4	16,774	-0.02%
2020/11/25	1	25.90	20	25.85	25.90	-19	16,702	-0.11%
2020/11/23	27	25.90	30	26.19	25.90	-3	16,634	-0.02%
2020/11/20	0	0.00	17	25.56	25.90	-17	16,545	-0.10%
2020/11/19	2.6	25.88	4	25.73	25.60	-1.4	16,404	-0.01%
2020/11/18	1	25.50	7	25.54	25.55	-6	16,242	-0.04%
2020/11/17	2	25.50	9	25.76	25.50	-7	16,190	-0.04%
2020/11/16	2	25.50	18	25.51	25.40	-16	16,241	-0.10%
2020/11/13	34	26.00	56	25.81	25.40	-22	16,136	-0.14%
2020/11/12	14	25.44	3	25.47	25.55	11	15,588	0.07%
2020/11/11	0	0.00	5	25.72	25.80	-5	15,443	-0.03%
2020/11/10	60	25.63	71.4	25.63	25.65	-11.4	15,136	-0.07%
2020/11/09	37	25.34	76	25.37	25.45	-39	14,738	-0.26%
2020/11/06	81	24.33	33	24.27	24.05	48	13,787	0.35%
2020/11/05	93	23.87	54	24.05	23.80	39	13,374	0.29%
2020/11/04	30	23.60	10	24.01	24.15	20	13,225	0.15%
2020/11/03	10	23.05	3	23.10	23.00	7	12,940	0.05%
2020/11/02	2	22.55	50	22.43	22.60	-48	12,862	-0.37%
2020/10/29	5	23.15	0	0.00	23.05	5	12,790	0.04%
2020/10/28	4	23.56	0	0.00	23.50	4	12,706	0.03%
2020/10/26	15	23.93	0.2	23.80	23.80	14.8	12,579	0.12%
2020/10/23	18	23.84	8	23.92	23.90	10	12,499	0.08%
2020/10/21	66	23.97	35	24.30	23.95	31	12,368	0.25%
2020/10/20	9	24.22	24	24.09	24.25	-15	12,191	-0.12%
2020/10/19	40	23.72	37	23.98	23.70	3	11,909	0.03%
2020/10/16	42	23.61	14	23.58	23.75	28	11,684	0.24%
2020/10/15	14	22.77	16	23.29	23.25	-2	11,341	-0.02%
2020/10/14	5	23.32	0	0.00	23.15	5	11,182	0.04%
2020/10/13	1	23.20	50	22.92	23.25	-49	11,078	-0.44%
2020/10/12	9	23.27	3	23.37	23.15	6	10,932	0.05%
2020/10/08	63	24.51	47	24.47	24.10	16	10,798	0.15%
2020/10/07	87	24.53	62	24.40	24.90	25	10,403	0.24%
2020/10/06	40	24.24	61	24.18	24.30	-21	9,940	-0.21%
2020/10/05	74	23.95	28	23.96	23.85	46	9,677	0.48%
2020/09/30	2	22.95	5	23.00	23.15	-3	9,333	-0.03%
2020/09/29	26	23.02	7	22.92	22.90	19	9,299	0.20%
2020/09/28	7	22.90	2	22.35	22.80	5	9,225	0.05%
2020/09/25	17	22.43	5	22.85	22.10	12	9,048	0.13%
2020/09/24	2	23.50	3	23.50	23.35	-1	8,732	-0.01%
2020/09/23	48	23.56	13	23.61	23.90	35	8,482	0.41%
2020/09/22	5	22.15	23	22.52	23.05	-18	8,076	-0.22%
2020/09/21	31	23.06	0	0.00	22.95	31	7,808	0.40%
2020/09/18	35	23.92	10	24.03	23.70	25	7,652	0.33%
2020/09/17	31	24.54	12.4	24.71	24.45	18.6	7,420	0.25%
2020/09/16	49	24.61	95	24.06	24.90	-46	6,735	-0.68%
2020/09/15	60	23.35	0	0.00	23.50	60	6,104	0.98%
2020/09/14	5	22.50	6	22.86	23.00	-1	6,058	-0.02%
2020/09/11	7	23.41	2	23.50	23.25	5	6,000	0.08%
2020/09/10	25	23.94	28	24.38	23.90	-3	5,929	-0.05%
2020/09/07	0	0.00	3	23.97	23.80	-3	5,279	-0.06%
2020/09/04	3	23.05	2	23.00	23.80	1	5,070	0.02%
2020/09/03	39	23.86	51	22.54	23.90	-12	4,904	-0.24%
2020/09/02	0	0.00	9.4	22.17	22.00	-9.4	4,534	-0.21%
2020/08/31	0	0.00	4	21.90	21.35	-4	4,373	-0.09%
2020/08/28	10	21.23	30	21.55	21.85	-20	4,302	-0.46%
2020/08/27	0	0.00	1	20.95	21.00	-1	4,095	-0.02%
2020/08/26	7	21.36	1	21.20	21.05	6	4,081	0.15%
2020/08/25	0	0.00	1	20.80	21.00	-1	3,940	-0.03%
2020/08/20	0	0.00	24	20.05	20.00	-24	3,870	-0.62%
2020/08/19	0	0.00	1	21.00	20.55	-1	3,703	-0.03%
2020/08/18	0	0.00	1.1	20.49	20.45	-1.1	3,733	-0.03%
2020/08/13	4	20.65	20	20.50	20.45	-16	3,770	-0.42%
2020/08/12	44	21.27	4.1	21.05	21.35	40	3,641	1.10%
2020/08/10	20	20.94	1	20.90	20.55	19	3,457	0.55%
2020/08/07	0	0.00	6	20.63	20.85	-6	3,447	-0.17%
2020/08/05	0	0.00	7	20.35	20.30	-7	3,367	-0.21%
2020/08/04	15	19.88	9.7	20.49	20.45	5.3	3,359	0.16%
2020/07/31	0	0.00	1	19.60	19.45	-1	3,281	-0.03%
2020/07/30	2	19.15	10	19.50	19.55	-8	3,353	-0.24%
2020/07/16	1	19.90	0	0.00	20.05	1	3,294	0.03%
2020/07/15	1	19.80	0	0.00	20.00	1	3,286	0.03%
2020/07/13	4	20.30	0	0.00	20.30	4	3,099	0.13%
2020/07/10	0	0.00	10	20.60	20.70	-10	3,026	-0.33%
2020/07/09	1	21.00	0	0.00	21.00	1	3,015	0.03%
2020/07/07	0	0.00	28	20.65	20.75	-28	2,959	-0.95%
2020/07/06	0	0.00	9	20.83	20.95	-9	2,942	-0.31%
2020/07/03	0.1	20.55	0	0.00	20.65	0.1	2,938	0.00%
2020/07/02	0	0.00	10	20.63	20.65	-10	2,945	-0.34%
2020/06/29	1	19.95	0	0.00	20.15	1	2,924	0.03%
2020/06/24	2	20.15	0	0.00	20.15	2	2,910	0.07%
2020/06/22	0	0.00	15	20.00	19.85	-15	2,901	-0.52%
2020/06/19	3	20.35	4	20.22	19.80	-1	2,896	-0.03%
2020/06/17	6	19.61	0	0.00	20.00	6	2,800	0.21%
2020/06/16	0	0.00	1	21.00	20.90	-1	2,658	-0.04%
2020/06/11	2	21.70	0	0.00	21.20	2	2,710	0.07%
2020/06/10	1	21.70	0	0.00	21.70	1	2,663	0.04%
2020/06/09	0	0.00	2	21.20	21.00	-2	2,574	-0.08%
2020/06/08	1	21.70	1	21.50	21.55	0	2,575	0.00%
2020/06/05	0	0.00	2	22.35	22.10	-2	2,517	-0.08%
2020/06/04	1	21.80	0	0.00	21.85	1	2,489	0.04%
2020/06/03	2	21.65	0	0.00	21.60	2	2,464	0.08%
2020/05/27	1	21.05	0	0.00	21.05	1	2,351	0.04%
2020/05/26	34	21.61	3	21.40	21.40	31	2,379	1.30%
2020/05/25	6	22.13	5.2	21.75	22.10	0.8	2,320	0.03%
2020/05/22	1	21.00	1	21.15	21.00	0	2,187	0.00%
2020/05/21	0	0.00	3	21.33	21.15	-3	2,142	-0.14%
2020/05/15	1	21.65	0	0.00	20.60	1	2,104	0.05%
2020/05/12	2	21.90	3	22.20	21.95	-1	2,090	-0.05%
2020/05/08	0	0.00	1	22.10	21.80	-1	2,108	-0.05%
2020/05/07	1	21.75	0	0.00	21.95	1	2,126	0.05%
2020/05/06	0	0.00	1	22.25	21.95	-1	2,138	-0.05%
2020/05/05	1	21.30	0	0.00	21.65	1	2,093	0.05%
2020/05/04	1	20.85	1	21.25	21.35	0	2,124	0.00%
2020/04/30	2	21.60	0	0.00	21.55	2	2,151	0.09%
2020/04/29	1	21.45	1	21.80	21.30	0	2,186	0.00%
2020/04/28	1	21.05	0	0.00	21.10	1	2,221	0.05%
2020/04/24	0	0.00	1	21.30	21.10	-1	2,283	-0.04%
2020/04/23	0	0.00	2	20.75	21.10	-2	2,272	-0.09%
2020/04/20	0	0.00	10	20.14	20.25	-10	2,255	-0.44%
2020/04/17	2	20.18	1	20.65	20.00	1	2,265	0.04%
2020/04/15	1	20.40	0	0.00	20.50	1	2,290	0.04%
2020/04/14	0	0.00	4	19.85	20.35	-4	2,308	-0.17%
2020/04/10	1	19.30	0	0.00	19.45	1	2,347	0.04%
2020/04/08	2	19.00	0	0.00	19.45	2	2,387	0.08%
2020/04/07	0	19.05	0.6	19.05	19.15	-0.6	2,377	-0.03%
2020/04/06	0	0.00	9	18.40	18.75	-9	2,383	-0.38%
2020/03/31	0	0.00	13.8	17.85	17.85	-13.8	2,461	-0.56%
2020/03/30	0	0.00	1	17.75	17.70	-1	2,459	-0.04%
2020/03/25	3	17.30	1	17.25	17.25	2	2,519	0.08%
2020/03/24	1	16.25	12	16.52	16.65	-11	2,570	-0.43%
2020/03/23	0	0.00	20	15.44	15.80	-20	2,618	-0.76%
2020/03/20	0	0.00	2	15.45	15.45	-2	2,736	-0.07%
2020/03/19	1	14.10	4	14.34	14.05	-3	2,891	-0.10%
2020/03/18	2	15.90	2	15.60	15.55	0	2,878	0.00%
2020/03/17	3	15.80	8	16.21	16.05	-5	2,928	-0.17%
2020/03/16	3	17.23	3	16.85	16.85	0	2,923	0.00%
2020/03/13	7	17.16	15	17.39	17.55	-8	2,944	-0.27%
2020/03/12	5	19.41	0	0.00	19.00	5	2,900	0.17%
2020/03/11	8	21.43	0	0.00	21.00	8	2,910	0.27%
2020/03/10	7	21.09	0	0.00	21.55	7	2,924	0.24%
2020/03/09	16	22.16	0	0.00	21.30	16	2,924	0.55%
2020/03/02	0	0.00	1	22.20	22.20	-1	3,025	-0.03%
2020/02/24	1	23.30	0	0.00	23.15	1	3,028	0.03%
2020/02/17	0	0.00	30	23.70	23.85	-30	3,186	-0.94%
2020/02/11	0	0.00	1	23.00	23.05	-1	3,138	-0.03%
2020/02/03	1	20.55	3	20.80	21.45	-2	3,090	-0.06%
2020/01/30	2	22.65	2	22.70	22.65	0	3,218	0.00%
2020/01/13	0	0.00	1	24.65	24.75	-1	3,387	-0.03%
2020/01/10	2	24.43	0	0.00	24.45	2	3,400	0.06%
2020/01/06	0	0.00	0.7	24.95	24.95	-0.7	3,376	-0.02%
2020/01/03	2	25.68	0	0.00	25.35	2	3,384	0.06%
2020/01/02	2	25.65	2	25.80	25.95	0	3,372	0.00%
2019/12/30	2	25.68	0	0.00	25.70	2	3,381	0.06%
2019/12/27	7	26.31	5	26.06	26.00	2	3,370	0.06%
2019/12/23	0	0.00	4	26.56	26.35	-4	3,361	-0.12%
2019/12/20	6	26.83	1	26.90	26.70	5	3,396	0.15%
2019/12/19	15	27.18	0	0.00	27.10	15	3,418	0.44%
2019/12/18	1	27.10	6	26.76	27.15	-5	3,484	-0.14%
2019/12/17	5	27.25	37	27.11	27.15	-32	3,500	-0.91%
2019/12/16	27	27.42	28	26.83	27.65	-1	3,427	-0.03%
2019/12/12	0	0.00	3	26.63	26.45	-3	3,450	-0.09%
2019/12/09	2	26.10	0	0.00	26.20	2	4,135	0.05%
2019/12/06	2	26.50	1	26.45	26.30	1	4,241	0.02%
2019/12/05	2	25.80	0	0.00	25.90	2	4,252	0.05%
2019/11/28	0	0.00	3	25.83	25.65	-3	4,393	-0.07%
2019/11/26	0	0.00	1	25.40	25.35	-1	4,458	-0.02%
2019/11/21	1	24.75	0	0.00	24.90	1	4,496	0.02%
2019/11/18	0	0.00	2	25.20	25.25	-2	4,471	-0.04%
2019/11/15	0	0.00	3	24.65	24.90	-3	4,498	-0.07%
2019/11/14	2	24.80	2	25.65	25.10	0	4,488	0.00%
2019/11/08	1	24.45	0	0.00	24.55	1	4,500	0.02%
2019/11/04	0	0.00	3.4	25.79	25.75	-3.4	4,676	-0.07%
2019/10/31	3	25.83	0	0.00	25.80	3	5,057	0.06%
2019/10/30	9	26.40	13	26.69	26.10	-4	5,079	-0.08%
2019/10/25	3	25.60	4	25.65	25.45	-1	4,963	-0.02%
2019/10/23	1	25.80	0	0.00	25.65	1	5,063	0.02%
2019/10/22	2	25.00	0	0.00	24.85	2	4,964	0.04%
2019/10/09	1	24.30	0	0.00	24.30	1	5,502	0.02%
2019/10/07	2.1	25.12	0	0.00	25.00	2.1	5,779	0.04%
2019/10/02	0.2	25.25	0	0.00	25.25	0.2	5,864	0.00%
2019/09/26	0	0.00	1	25.50	25.45	-1	5,832	-0.02%
2019/09/25	1	25.45	0	0.00	25.45	1	5,849	0.02%
2019/09/24	1	26.30	3	26.50	26.30	-2	5,855	-0.03%
2019/09/23	0.5	26.50	0.1	26.50	26.60	0.4	5,813	0.01%
2019/09/10	1	22.95	0	0.00	22.90	1	5,691	0.02%
2019/09/09	0	0.00	3	23.30	23.35	-3	5,616	-0.05%
2019/09/06	0	0.00	4	23.30	23.20	-4	5,552	-0.07%
2019/09/05	10	23.75	11	23.65	23.50	-1	5,488	-0.02%
2019/09/04	18	24.09	0	0.00	24.20	18	5,345	0.34%
2019/09/03	64	24.63	59	24.50	24.40	5	5,211	0.10%
2019/09/02	30	24.19	32	24.06	23.95	-2	4,909	-0.04%
2019/08/30	5	23.84	3	24.00	23.15	2	4,555	0.04%
2019/08/29	7	23.74	2	23.95	23.70	5	4,420	0.11%
2019/08/28	0	0.00	1	23.55	23.55	-1	4,331	-0.02%
2019/08/23	0	0.00	2	22.65	22.75	-2	4,147	-0.05%
2019/08/22	7	22.60	4	22.53	22.50	3	4,120	0.07%
2019/08/21	12	23.04	5	23.10	23.00	7	4,083	0.17%
2019/08/20	3	22.50	0	0.00	22.65	3	3,999	0.08%
2019/08/16	2	22.50	0	0.00	22.50	2	4,026	0.05%
2019/08/08	1	21.10	0	0.00	21.10	1	3,956	0.03%
2019/08/05	2	21.90	15	22.00	21.90	-13	3,912	-0.33%
2019/08/01	0	0.00	1	22.50	22.55	-1	3,984	-0.03%
2019/07/31	6.5	22.01	0	0.00	22.30	6.5	3,992	0.16%
2019/07/30	2	22.85	3	22.35	22.25	-1	3,983	-0.03%
2019/07/29	6	23.47	0	0.00	23.40	6	3,941	0.15%
2019/07/26	1	23.40	2	23.50	23.45	-1	3,948	-0.03%
2019/07/25	5	23.72	0	0.00	23.65	5	3,956	0.13%
2019/07/24	2	23.95	8	23.99	24.25	-6	3,865	-0.16%
2019/07/15	0	0.00	2	23.25	23.15	-2	4,791	-0.04%
2019/07/11	0	0.00	1	23.30	23.20	-1	4,648	-0.02%
2019/07/08	2	23.68	10	23.53	23.35	-8	4,700	-0.17%
2019/07/05	2	23.00	8	23.35	23.00	-6	4,630	-0.13%
2019/07/03	2	22.75	52	22.92	22.90	-50	4,666	-1.07%
2019/07/02	0	0.00	2	21.65	21.75	-2	4,575	-0.04%
2019/07/01	3	21.45	10	21.25	21.40	-7	4,704	-0.15%
2019/06/28	0	0.00	3	21.02	21.10	-3	4,706	-0.06%
2019/06/27	0	0.00	0.8	20.95	21.05	-0.8	4,786	-0.02%
2019/06/25	0	0.00	5	20.98	20.85	-5	4,893	-0.10%
2019/06/24	2	20.75	0	0.00	21.20	2	4,932	0.04%
2019/06/21	0	0.00	9	21.85	21.00	-9	5,019	-0.18%
2019/06/20	10	21.40	2	21.45	21.50	8	5,111	0.16%
2019/06/18	4	20.35	0	0.00	20.35	4	5,542	0.07%
2019/06/13	4	21.11	0	0.00	21.05	4	7,389	0.05%
2019/06/12	39	21.40	0	0.00	21.30	39	8,239	0.47%
2019/06/11	2	21.20	3	21.25	21.00	-1	8,317	-0.01%
2019/06/06	0	0.00	2	20.55	20.40	-2	8,621	-0.02%
2019/06/05	3	20.60	0	0.00	20.40	3	8,808	0.03%
2019/06/03	4	20.41	3	20.35	20.35	1	9,770	0.01%
2019/05/31	5	20.98	2	20.85	20.85	3	10,108	0.03%
2019/05/29	1	20.20	0	0.00	20.20	1	10,199	0.01%
2019/05/28	3	20.50	4	20.50	20.60	-1	10,248	-0.01%
2019/05/27	0.3	20.00	0	0.00	20.00	0.3	10,342	0.00%
2019/05/23	15	19.90	0	0.00	19.90	15	10,535	0.14%
2019/05/22	0	0.00	2	20.85	20.80	-2	10,538	-0.02%
2019/05/21	2	20.80	57	20.45	20.75	-55	10,665	-0.52%
2019/05/20	5	20.55	2	20.55	20.50	3	10,844	0.03%
2019/05/17	5	21.15	2	20.95	20.80	3	10,943	0.03%
2019/05/16	2	21.10	13	21.49	21.10	-11	10,957	-0.10%
2019/05/15	2	21.45	2	21.45	21.45	0	11,036	0.00%
2019/05/14	3	20.50	0	0.00	21.05	3	11,076	0.03%
2019/05/13	10	20.65	0	0.00	20.70	10	11,118	0.09%
2019/05/10	2	21.95	2	21.50	21.50	0	11,146	0.00%
2019/05/09	1	22.20	5	21.81	21.70	-4	11,106	-0.04%
2019/05/08	1	22.40	0	0.00	22.20	1	11,032	0.01%
2019/05/07	1	22.80	1	23.00	22.90	0	11,004	0.00%
2019/05/06	4	22.20	3	22.35	22.10	1	10,964	0.01%
2019/05/03	11	23.11	0	0.00	23.15	11	10,897	0.10%
2019/05/02	21	23.20	20	23.06	23.10	1	10,856	0.01%
2019/04/30	3	23.07	9	23.18	23.25	-6	10,844	-0.06%
2019/04/29	0	0.00	119	22.59	22.65	-119	10,834	-1.10%	大賣/鉅額交易
2019/04/26	28	23.99	4	23.63	23.45	24	10,683	0.22%
2019/04/25	12	25.27	3	25.25	25.30	9	10,454	0.09%
2019/04/24	59	26.67	27	26.34	25.85	32	10,328	0.31%
2019/04/23	2	25.15	1	24.80	25.15	1	9,749	0.01%
2019/04/22	1	24.45	7	24.65	24.60	-6	9,625	-0.06%
2019/04/19	40	23.51	0	0.00	24.10	40	9,488	0.42%
2019/04/16	40	24.03	0	0.00	23.85	40	9,671	0.41%
2019/04/15	2	23.35	0	0.00	23.35	2	9,544	0.02%
2019/04/11	2	23.78	0	0.00	23.35	2	9,531	0.02%
2019/04/10	1	24.05	1	24.00	23.95	0	9,526	0.00%
2019/04/09	0	0.00	5	23.85	23.30	-5	9,579	-0.05%
2019/04/08	2	23.90	10	23.95	23.70	-8	9,531	-0.08%
2019/04/03	2	24.73	3	24.80	24.35	-1	9,454	-0.01%
2019/04/02	2	23.98	0	0.00	24.10	2	9,268	0.02%
2019/04/01	22	24.09	94	24.18	23.85	-72	9,195	-0.78%
2019/03/29	2	23.60	0	0.00	23.75	2	9,083	0.02%
2019/03/28	1	23.00	3	23.25	23.70	-2	9,061	-0.02%
2019/03/27	21	23.84	0	0.00	23.70	21	9,009	0.23%
2019/03/25	10	23.30	0	0.00	23.70	10	8,942	0.11%
2019/03/22	9	23.81	6	23.23	23.10	3	8,807	0.03%
2019/03/21	99	23.96	9	23.66	24.00	90	8,612	1.04%
2019/03/20	18	24.85	10.8	24.89	24.55	7.2	8,364	0.09%
2019/03/19	12	24.30	19	24.17	24.70	-7	8,141	-0.09%
2019/03/18	34	24.10	35	24.35	24.75	-1	7,746	-0.01%
2019/03/15	12	22.75	34	23.05	23.25	-22	6,665	-0.33%
2019/03/11	4	20.21	0	0.00	20.25	4	5,692	0.07%
2019/03/08	20	20.90	1	20.80	20.85	19	5,653	0.34%
2019/03/07	16	22.72	4	22.03	21.20	12	5,612	0.21%
2019/03/06	0	0.00	7	21.29	21.65	-7	4,922	-0.14%
2019/03/05	0	0.00	1	20.65	20.75	-1	4,628	-0.02%
2019/02/27	1	20.35	0	0.00	20.30	1	4,625	0.02%
2019/02/25	1	20.55	1	20.45	20.30	0	4,583	0.00%
2019/02/22	5	20.72	0	0.00	20.70	5	4,533	0.11%
2019/02/20	0	0.00	1	20.40	20.60	-1	4,389	-0.02%
2019/02/19	2	20.35	71	20.36	20.40	-69	4,310	-1.60%
2019/02/18	1	19.60	2.5	19.69	19.85	-1.5	4,147	-0.04%
2019/02/15	22	19.11	0	0.00	19.10	22	4,130	0.53%
2019/02/14	50	19.53	3	19.57	19.30	47	4,159	1.13%
2019/02/13	0	0.00	9	19.00	19.05	-9	4,085	-0.22%
2019/02/11	10	18.70	10	18.60	18.75	0	4,007	0.00%
2019/01/30	0	0.00	9	18.40	18.30	-9	3,969	-0.23%
2019/01/29	9	18.25	0	0.00	18.25	9	3,989	0.23%
2019/01/28	10	18.45	0	0.00	18.40	10	4,007	0.25%
2019/01/24	0	0.00	2	18.55	18.30	-2	4,161	-0.05%
2019/01/23	0	0.00	4	18.35	18.35	-4	4,217	-0.09%
2019/01/22	6	18.22	2	18.30	18.20	4	4,305	0.09%
2019/01/21	2	18.40	2	18.70	18.70	0	4,434	0.00%
2019/01/11	0	0.00	3	18.40	18.30	-3	4,949	-0.06%
2019/01/10	12	18.51	6	18.48	18.35	6	4,959	0.12%
2019/01/09	0	0.00	16	18.44	18.85	-16	4,820	-0.33%
2019/01/07	2	17.95	0	0.00	17.85	2	4,930	0.04%
2019/01/04	1	17.55	10	17.40	17.50	-9	5,057	-0.18%
2019/01/03	3	17.95	0	0.00	17.80	3	5,137	0.06%
2019/01/02	3	17.95	0	0.00	18.25	3	5,324	0.06%
2018/12/27	1	17.85	0	0.00	18.00	1	5,234	0.02%
2018/12/24	1	17.65	1	17.50	17.60	0	5,264	0.00%
2018/12/19	3	18.42	0	0.00	18.25	3	5,627	0.05%
2018/12/17	1	18.30	1	18.15	18.15	0	5,727	0.00%
2018/12/12	0	0.00	2	18.65	18.95	-2	5,877	-0.03%
2018/12/06	1	17.70	0	0.00	17.60	1	6,141	0.02%
2018/12/04	7	19.56	0	0.00	19.05	7	6,520	0.11%
2018/12/03	1	19.40	3	19.13	19.30	-2	6,460	-0.03%
2018/11/30	0	0.00	2	18.60	18.65	-2	6,410	-0.03%
2018/11/29	2	18.20	0	0.00	18.05	2	6,318	0.03%
2018/11/28	0	0.00	10	17.70	17.85	-10	6,290	-0.16%
2018/11/23	1	16.95	0	0.00	16.95	1	6,268	0.02%
2018/11/22	13	17.41	0	0.00	17.25	13	6,360	0.20%
2018/11/14	1	17.05	2	16.98	17.00	-1	6,473	-0.02%
2018/11/13	3	16.40	0	0.00	16.70	3	6,541	0.05%
2018/11/06	3	16.65	0	0.00	16.30	3	7,272	0.04%
2018/11/02	0	0.00	8	16.66	16.35	-8	7,498	-0.11%
2018/11/01	2	16.48	22	16.34	16.40	-20	7,540	-0.27%
2018/10/26	2	15.40	7	15.21	15.60	-5	7,951	-0.06%
2018/10/24	1	15.80	1	15.60	15.60	0	7,892	0.00%
2018/10/18	1	16.25	0	0.00	16.35	1	8,793	0.01%
2018/10/17	10	16.40	0	0.00	16.35	10	8,833	0.11%
2018/10/16	18	16.75	2	16.65	16.55	16	9,085	0.18%
2018/10/15	5	16.84	14	16.59	16.35	-9	9,239	-0.10%
2018/10/12	3	17.05	6	16.90	16.90	-3	9,365	-0.03%
2018/10/11	6	17.15	1	17.25	17.10	5	9,529	0.05%
2018/10/09	4	19.14	0	0.00	19.00	4	9,615	0.04%
2018/10/08	4	20.95	0	0.00	20.75	4	9,751	0.04%
2018/10/05	0	0.00	4	21.30	20.85	-4	10,078	-0.04%
2018/10/02	0	0.00	1	22.60	22.35	-1	10,690	-0.01%
2018/10/01	0	0.00	3	22.98	23.00	-3	10,939	-0.03%
2018/09/28	0	0.00	2	22.75	22.80	-2	11,295	-0.02%
2018/09/27	0	0.00	2	22.73	22.65	-2	11,474	-0.02%
2018/09/26	9	22.66	1	22.80	22.40	8	11,747	0.07%
2018/09/25	3	22.00	31	21.97	22.40	-28	11,930	-0.23%
2018/09/21	0	0.00	4	21.29	21.35	-4	12,137	-0.03%
2018/09/20	3	21.03	0	0.00	21.00	3	12,721	0.02%
2018/09/19	0	0.00	3	21.72	21.70	-3	12,984	-0.02%
2018/09/18	0	0.00	1	21.25	21.25	-1	13,358	-0.01%
2018/09/17	1	20.95	0	0.00	21.30	1	13,956	0.01%
2018/09/14	1	21.45	0	0.00	21.05	1	14,785	0.01%
2018/09/11	3	20.98	2	20.95	21.25	1	18,847	0.01%
2018/09/10	1	20.80	5	20.45	20.85	-4	19,986	-0.02%
2018/09/07	1	22.35	0	0.00	21.90	1	20,432	0.00%
2018/09/06	2	23.10	1	23.40	22.95	1	20,458	0.00%
2018/09/05	1	23.05	0	0.00	22.95	1	20,773	0.00%
2018/09/03	1	22.50	0	0.00	22.25	1	21,380	0.00%
2018/08/29	0	0.00	1	23.05	22.85	-1	22,219	0.00%
2018/08/28	2	23.35	3	23.12	22.70	-1	22,516	0.00%
2018/08/27	1	22.50	0	0.00	22.50	1	22,837	0.00%
2018/08/24	2	22.20	17	22.37	22.45	-15	23,645	-0.06%
2018/08/23	6	22.10	0	0.00	22.05	6	24,241	0.02%
2018/08/22	2	22.05	2	22.30	22.05	0	24,375	0.00%
2018/08/21	10	22.05	10	22.20	22.20	0	24,402	0.00%
2018/08/20	0	0.00	1	22.10	22.00	-1	24,419	0.00%
2018/08/17	3	22.58	3	22.10	22.25	0	24,401	0.00%
2018/08/16	3	22.22	6	22.51	22.35	-3	24,380	-0.01%
2018/08/15	1	21.70	0	0.00	21.75	1	24,083	0.00%
2018/08/14	12	22.55	10	22.78	22.55	2	23,947	0.01%
2018/08/13	2	22.33	157	22.12	22.40	-155	23,859	-0.65%	大賣/鉅額交易
2018/08/10	54	24.76	43	25.15	24.50	11	23,631	0.05%
2018/08/09	0	0.00	5	24.69	24.50	-5	23,490	-0.02%
2018/08/08	40	25.14	0	0.00	25.10	40	23,518	0.17%
2018/08/07	13	25.82	20	25.45	25.20	-7	23,422	-0.03%
2018/08/06	24	26.29	26	26.27	26.30	-2	23,274	-0.01%
2018/08/03	15	26.16	5	26.17	26.10	10	23,219	0.04%
2018/08/02	52	26.66	114	26.69	26.00	-62	23,130	-0.27%	大賣/
2018/08/01	20	26.45	2	26.30	26.40	18	22,657	0.08%
2018/07/31	15	26.18	1	26.30	26.50	14	22,500	0.06%
2018/07/30	51	26.47	10	26.53	26.15	41	22,424	0.18%
2018/07/27	34	26.64	22	26.38	26.85	12	22,151	0.05%
2018/07/25	3	25.20	0	0.00	24.95	3	21,285	0.01%
2018/07/24	0	0.00	1	25.00	25.00	-1	21,245	0.00%
2018/07/23	1	25.55	6	25.10	24.60	-5	21,176	-0.02%
2018/07/20	3	25.85	20	25.89	25.85	-17	20,869	-0.08%
2018/07/19	15	27.01	8	27.45	27.10	7	20,670	0.03%
2018/07/18	5	26.77	1	27.30	26.50	4	20,395	0.02%
2018/07/17	1	26.65	0	0.00	26.65	1	20,214	0.00%
2018/07/16	2	27.65	6	27.75	27.50	-4	20,095	-0.02%
2018/07/13	18	27.35	12	27.66	27.40	6	19,820	0.03%
2018/07/12	6	27.13	4	27.09	26.85	2	19,498	0.01%
2018/07/11	14	27.24	31	27.50	27.00	-17	19,339	-0.09%
2018/07/10	63	27.04	61	26.69	27.00	2	18,959	0.01%
2018/07/09	22	26.91	29	26.96	27.20	-7	18,764	-0.04%
2018/07/06	11	26.34	18	26.57	26.30	-7	18,472	-0.04%
2018/07/05	39	26.24	43	27.44	25.90	-4	18,151	-0.02%
2018/07/04	29	27.69	17.1	28.20	27.60	11.9	17,948	0.07%
2018/07/03	12	29.07	4	28.69	27.70	8	17,621	0.05%
2018/07/02	21	28.96	24	29.34	28.45	-3	17,320	-0.02%
2018/06/29	25	29.28	23	29.53	29.40	2	17,004	0.01%
2018/06/28	162	28.75	10	29.45	28.75	152	16,361	0.93%	大買/鉅額交易
2018/06/27	37	30.37	34	30.59	29.80	3	16,090	0.02%
2018/06/26	24	29.70	46	29.89	29.80	-22	15,756	-0.14%
2018/06/25	56	32.16	46	31.69	30.85	10	15,136	0.07%
2018/06/22	413	34.39	517	34.51	33.25	-104	14,312	-0.73%	大買/大賣/鉅額交易
2018/06/21	22	32.50	217	33.19	33.40	-195	12,210	-1.60%	大賣/鉅額交易
2018/06/20	126	31.82	87	31.93	30.40	39	11,036	0.35%	大買/
2018/06/19	71	32.60	89	32.59	32.35	-18	9,988	-0.18%
2018/06/15	22	28.84	89	29.09	30.45	-67	8,619	-0.78%
2018/06/14	13	27.93	1	28.50	27.70	12	8,117	0.15%
2018/06/13	78	29.08	85	28.90	28.30	-7	8,003	-0.09%
2018/06/12	19	27.69	17	27.91	27.75	2	7,649	0.03%
2018/06/11	36	29.36	25	28.99	28.85	11	7,406	0.15%
2018/06/08	56	27.92	42.6	28.26	28.55	13.4	7,046	0.19%
2018/06/07	6	27.08	4	27.09	27.00	2	6,556	0.03%
2018/06/06	57	27.15	21	27.42	27.45	36	6,469	0.56%
2018/06/05	42	27.02	18	27.59	27.30	24	6,305	0.38%
2018/06/04	102	27.83	117	27.65	26.65	-15	6,121	-0.25%	大買/大賣/
2018/06/01	232	26.95	77	26.76	26.85	155	5,703	2.72%	大買/鉅額交易
2018/05/31	50	25.12	21	25.20	25.60	29	4,897	0.59%
2018/05/30	20	23.85	1	23.35	23.30	19	4,319	0.44%
2018/05/29	1	23.25	1	23.10	23.05	0	4,252	0.00%
2018/05/28	1	22.90	0	0.00	23.10	1	4,333	0.02%
2018/05/25	2	23.05	3	22.98	22.90	-1	4,493	-0.02%
2018/05/24	0	0.00	5	22.50	22.55	-5	4,402	-0.11%
2018/05/22	5	22.10	0	0.00	22.05	5	4,458	0.11%
2018/05/21	101	22.13	0	0.00	22.25	101	4,496	2.25%	大買/鉅額交易
2018/05/17	1	22.55	0	0.00	22.25	1	4,561	0.02%
2018/05/16	0	0.00	6	22.69	22.75	-6	4,561	-0.13%
2018/05/15	10	22.18	0	0.00	22.35	10	4,472	0.22%
2018/05/14	0	0.00	1	22.35	22.35	-1	4,538	-0.02%
2018/05/09	7	21.98	0	0.00	21.80	7	4,630	0.15%
2018/05/04	0	0.00	1	22.35	22.20	-1	4,662	-0.02%
2018/04/27	1	22.10	0	0.00	22.05	1	4,875	0.02%
2018/04/26	3	22.27	8	22.33	22.10	-5	4,977	-0.10%
2018/04/23	1	23.55	1	23.00	22.85	0	5,385	0.00%
2018/04/20	15	23.70	1	23.50	23.55	14	5,516	0.25%
2018/04/19	2	23.25	1	23.25	23.30	1	5,648	0.02%
2018/04/18	5	22.50	6	22.73	22.50	-1	5,700	-0.02%
2018/04/17	2	22.13	0	0.00	22.00	2	5,675	0.04%
2018/04/11	5	22.90	2	22.95	22.75	3	5,807	0.05%
2018/04/03	2	22.68	1	22.90	23.05	1	5,902	0.02%
2018/04/02	0	0.00	3	22.50	22.45	-3	5,921	-0.05%
2018/03/31	1	22.90	0	0.00	22.90	1	5,933	0.02%
2018/03/30	0	0.00	6	23.35	23.05	-6	6,017	-0.10%
2018/03/29	7	23.03	3	22.97	23.00	4	5,981	0.07%
2018/03/28	2	22.05	3	21.80	22.20	-1	5,851	-0.02%
2018/03/27	0	0.00	1	21.80	21.65	-1	5,824	-0.02%
2018/03/26	0	0.00	3	21.30	21.40	-3	5,804	-0.05%
2018/03/23	4	21.53	1	21.40	21.40	3	5,789	0.05%
2018/03/22	2	22.55	0	0.00	22.30	2	5,800	0.03%
2018/03/21	2	23.25	2	23.20	22.75	0	5,777	0.00%
2018/03/20	5.4	22.90	9	22.97	23.15	-3.6	5,721	-0.06%
2018/03/19	2	22.65	0	0.00	22.65	2	5,656	0.04%
2018/03/16	3	23.07	0	0.00	23.00	3	5,682	0.05%
2018/03/15	1	23.50	20	23.40	23.50	-19	5,752	-0.33%
2018/03/14	4	23.75	4	23.84	23.80	0	5,802	0.00%
2018/03/13	20	24.32	29	24.35	24.05	-9	5,946	-0.15%
2018/03/12	11	24.21	10	24.18	24.25	1	6,021	0.02%
2018/03/09	2	23.58	0	0.00	23.65	2	6,071	0.03%
2018/03/08	26	24.24	0	0.00	23.80	26	6,163	0.42%
2018/03/07	1	23.65	1	23.55	23.45	0	6,081	0.00%
2018/03/06	3	23.33	2	23.58	23.85	1	6,221	0.02%
2018/03/05	5	23.44	8	23.76	22.90	-3	6,385	-0.05%
2018/03/02	4	23.66	13	23.90	23.85	-9	6,628	-0.14%
2018/03/01	20	24.06	5	23.70	24.30	15	6,814	0.22%
2018/02/27	2	23.88	0	0.00	23.30	2	7,022	0.03%
2018/02/26	1	23.55	0	0.00	23.25	1	7,364	0.01%
2018/02/23	3	23.42	10	23.35	23.15	-7	8,447	-0.08%
2018/02/22	9	23.06	1	23.05	23.05	8	8,718	0.09%
2018/02/21	0	0.00	3	22.35	22.45	-3	8,702	-0.03%
2018/02/12	2	21.95	2	21.88	21.55	0	8,672	0.00%
2018/02/09	4	21.70	5	21.55	21.85	-1	8,696	-0.01%
2018/02/08	10	22.15	15	21.85	22.15	-5	8,781	-0.06%
2018/02/07	5	21.76	0	0.00	21.50	5	8,779	0.06%
2018/02/06	1	20.75	0	0.00	21.20	1	8,748	0.01%
2018/02/05	0.5	22.90	4	22.30	22.95	-3.5	8,705	-0.04%
2018/02/01	2	22.90	12	22.95	23.10	-10	8,940	-0.11%
2018/01/31	12	22.66	12	22.74	22.70	0	9,026	0.00%
2018/01/30	10	23.00	10	23.40	22.85	0	9,326	0.00%
2018/01/25	10	23.30	10	23.65	23.20	0	9,366	0.00%
2018/01/23	2	23.30	0	0.00	23.10	2	9,438	0.02%
2018/01/22	11	23.49	3	23.48	23.25	8	9,375	0.09%
2018/01/19	3	23.55	9	23.45	23.50	-6	9,315	-0.06%
2018/01/18	12	23.58	17	23.59	23.55	-5	9,269	-0.05%
2018/01/17	10	23.30	11	23.35	23.30	-1	9,004	-0.01%
2018/01/16	7	23.74	17	23.07	23.30	-10	8,980	-0.11%
2018/01/15	14	22.76	7	23.00	23.25	7	8,829	0.08%
2018/01/12	2	22.30	2	22.28	22.20	0	8,657	0.00%
2018/01/11	1	21.30	1	21.30	21.30	0	8,558	0.00%
2018/01/10	1	21.10	2.1	21.17	21.15	-1.1	8,606	-0.01%
2018/01/09	0	0.00	3	21.55	21.40	-3	8,630	-0.03%
2018/01/08	1	21.95	6	21.46	21.45	-5	8,685	-0.06%
2018/01/05	2	22.50	4	22.61	22.45	-2	8,670	-0.02%
2018/01/04	8	22.44	6	22.48	23.10	2	8,692	0.02%
2018/01/03	1	21.70	0	0.00	21.70	1	8,776	0.01%