台亞 (2340)-永豐金-新店券商分點個股進出

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

台亞

(2340)

可現股當沖

股價
37.95
漲跌
▼0.25
漲幅
-0.65%
成交量
597張
產業
上市半導體類股
883人加入追蹤

立即追蹤
本地時間:14:30

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

台亞 (2340)籌碼相關－永豐金-新店券商分點個股進出

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-新店券商分點個股進出
永豐金-新店券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/25	0	0.00	10	37.83	37.95	-10	1,725	-0.58%
2024/04/22	0	0.00	25	37.14	37.10	-25	1,765	-1.42%
2024/04/19	0	0.00	25	37.76	37.40	-25	1,756	-1.42%
2024/04/12	18	42.01	13	41.85	41.40	5	1,656	0.30%
2024/04/11	2	40.18	2	40.20	40.15	0	1,556	0.00%
2024/04/10	4	40.64	12	40.41	40.80	-8	1,560	-0.51%
2024/04/09	1	40.10	1	39.95	39.95	0	1,564	0.00%
2024/04/01	5	40.00	5	40.30	40.30	0	1,575	0.00%
2024/03/27	0.1	39.50	0	0.00	39.25	0.1	1,557	0.01%
2024/03/26	0	0.00	2	40.00	39.40	-2	1,555	-0.13%
2024/03/25	0	40.55	0	0.00	40.75	0	1,544	0.00%
2024/03/22	1	39.95	0	0.00	40.10	1	1,558	0.06%
2024/03/21	0	0.00	1	39.50	39.80	-1	1,581	-0.06%
2024/03/20	10	39.20	0	0.00	39.15	10	1,598	0.63%
2024/03/14	0	39.70	0	0.00	39.65	0	1,587	0.00%
2024/03/12	0	0.00	0.1	41.15	41.15	-0.1	1,559	-0.01%
2024/03/11	4	41.73	3	40.95	41.00	1	1,562	0.06%
2024/03/08	11	41.81	12	41.65	41.60	-1	1,574	-0.06%
2024/03/07	10	41.85	0	0.00	41.00	10	1,568	0.64%
2024/03/06	2	42.20	1	42.40	42.10	1	1,551	0.06%
2024/03/05	7	43.49	5	43.50	43.50	2	1,578	0.13%
2024/03/04	0	41.10	1	40.80	40.80	-1	1,466	-0.07%
2024/03/01	4.1	41.35	2	41.33	41.10	2.1	1,459	0.14%
2024/02/29	1	41.55	0	0.00	42.00	1	1,466	0.07%
2024/02/23	0.1	42.90	0	0.00	42.50	0.1	1,572	0.01%
2024/02/22	5.1	43.05	0	0.00	43.10	5.1	1,584	0.32%
2024/02/21	1	43.80	0	0.00	43.80	1	1,574	0.06%
2024/02/19	7	44.90	3	44.55	44.50	4	1,581	0.25%
2024/02/15	0	42.35	0	0.00	43.10	0	1,596	0.00%
2024/02/05	1	42.65	0	0.00	42.60	1	1,595	0.06%
2024/02/02	6	43.18	10	43.10	43.05	-4	1,628	-0.25%
2024/02/01	1	43.10	0	0.00	43.10	1	1,645	0.06%
2024/01/26	11	43.98	0	0.00	43.95	11	1,681	0.65%
2024/01/25	0.5	44.65	0	0.00	44.30	0.5	1,715	0.03%
2024/01/15	0	45.50	0	0.00	45.55	0	1,969	0.00%
2024/01/05	1	46.10	0	0.00	45.60	1	2,281	0.04%
2024/01/03	2	45.70	0	0.00	45.60	2	2,506	0.08%
2023/12/29	11	47.00	0	0.00	47.10	11	2,622	0.42%
2023/12/26	1	46.50	0	0.00	46.65	1	2,685	0.04%
2023/12/22	5	46.20	0	0.00	46.10	5	2,737	0.18%
2023/12/18	1	47.25	0	0.00	47.00	1	2,862	0.03%
2023/12/15	5	48.15	0	0.00	48.15	5	2,913	0.17%
2023/12/14	2	48.15	3	47.63	47.65	-1	2,976	-0.03%
2023/12/12	10	47.65	1	48.20	47.55	9	3,024	0.30%
2023/12/05	18	48.83	1	48.60	48.40	17	3,561	0.48%
2023/12/04	4	50.20	14	49.79	49.65	-10	3,588	-0.28%
2023/12/01	10	49.45	0	0.00	49.40	10	3,726	0.27%
2023/11/30	10	49.65	12	49.83	49.90	-2	3,894	-0.05%
2023/11/29	10	49.10	0	0.00	49.35	10	3,954	0.25%
2023/11/27	14	48.73	0	0.00	48.20	14	4,118	0.34%
2023/11/24	7	49.33	16	49.19	48.35	-9	4,190	-0.21%
2023/11/20	0	0.00	1	46.55	46.50	-1	4,316	-0.02%
2023/11/14	3	45.50	3	45.70	45.70	0	4,420	0.00%
2023/11/10	0	0.00	3	44.70	44.60	-3	4,533	-0.07%
2023/11/03	0.2	46.65	0	0.00	46.75	0.2	4,847	0.00%
2023/11/02	8	46.41	3	47.25	46.90	5	4,919	0.10%
2023/11/01	18	46.05	18	46.03	45.70	0	4,993	0.00%
2023/10/30	1	47.05	0	0.00	46.90	1	5,120	0.02%
2023/10/27	1	48.15	0	0.00	47.25	1	5,187	0.02%
2023/10/25	3	49.70	5	49.56	49.50	-2	5,425	-0.04%
2023/10/24	2	49.30	3	49.22	49.40	-1	5,755	-0.02%
2023/10/23	5	49.05	4	48.50	48.50	1	6,152	0.02%
2023/10/20	11	47.21	10	47.55	47.45	1	6,321	0.02%
2023/10/19	1	48.30	0	0.00	48.40	1	6,424	0.02%
2023/10/18	0.6	48.25	1	49.10	48.20	-0.4	6,550	-0.01%
2023/10/17	3	49.48	2	50.20	49.30	1	6,596	0.02%
2023/10/16	17	48.69	16	48.30	48.30	1	6,794	0.01%
2023/10/13	5	49.80	1	49.70	49.80	4	7,357	0.05%
2023/10/12	10	50.40	2	50.50	50.40	8	8,013	0.10%
2023/10/11	9.1	49.84	5	49.30	49.20	4.1	8,379	0.05%
2023/10/06	14	49.46	28.4	49.45	49.10	-14.4	8,543	-0.17%
2023/10/05	12	48.95	8	48.98	48.90	4	8,766	0.05%
2023/09/26	7.2	47.95	0	0.00	47.30	7.2	12,442	0.06%
2023/09/25	19	48.92	17	48.64	48.60	2	12,575	0.02%
2023/09/22	0	0.00	4	46.70	47.80	-4	12,658	-0.03%
2023/09/20	19	47.88	0	0.00	47.30	19	13,091	0.15%
2023/09/19	15.2	48.80	4	50.30	48.30	11.2	13,853	0.08%
2023/09/15	2.4	50.74	0	0.00	50.40	2.4	15,108	0.02%
2023/09/14	18	49.88	25	50.82	51.40	-7	15,231	-0.05%
2023/09/13	15	50.88	10	49.45	49.60	5	15,111	0.03%
2023/09/11	3	48.90	3	49.90	48.90	0	14,856	0.00%
2023/09/08	12	49.15	12	49.93	49.10	0	14,827	0.00%
2023/09/07	4	49.76	1	50.30	49.45	3	14,814	0.02%
2023/09/06	9	51.17	16	51.04	50.50	-7	14,803	-0.05%
2023/09/05	13	50.72	39	50.72	51.00	-26	14,632	-0.18%
2023/09/04	16	48.27	0	0.00	48.10	16	14,442	0.11%
2023/09/01	14.4	50.92	8	50.91	50.20	6.4	14,339	0.04%
2023/08/30	8	49.63	7	49.71	49.20	1	14,254	0.01%
2023/08/29	18	49.39	10	49.60	49.60	8	14,161	0.06%
2023/08/28	5	47.85	0	0.00	46.80	5	13,961	0.04%
2023/08/23	4	48.40	4	48.40	48.40	0	13,859	0.00%
2023/08/21	0	0.00	1	49.00	48.45	-1	13,785	-0.01%
2023/08/17	4	49.30	4	49.35	49.35	0	13,716	0.00%
2023/08/15	0.2	48.00	0	0.00	49.50	0.2	13,569	0.00%
2023/08/14	13	47.94	44	48.16	47.60	-31	13,488	-0.23%
2023/08/11	3	48.83	0	0.00	48.70	3	13,417	0.02%
2023/08/10	15	50.05	17	48.94	49.10	-2	13,362	-0.01%
2023/08/09	8	51.04	6	51.10	51.30	2	13,247	0.02%
2023/08/08	20	50.70	16	51.26	51.20	4	13,188	0.03%
2023/08/07	20	50.53	3	51.50	50.60	17	13,114	0.13%
2023/08/04	17	51.02	5	51.20	51.30	12	13,008	0.09%
2023/08/02	18	53.26	6	52.45	52.00	12	12,926	0.09%
2023/08/01	6.1	53.35	5	53.20	53.20	1.1	12,783	0.01%
2023/07/31	2.4	54.16	20	53.98	53.90	-17.7	12,688	-0.14%
2023/07/28	2	52.60	1	52.90	53.20	1	12,507	0.01%
2023/07/27	10.1	53.32	6	55.00	53.00	4.1	12,373	0.03%
2023/07/26	11.1	55.51	13	55.62	54.70	-1.9	12,012	-0.02%
2023/07/25	5	54.52	4	54.35	54.20	1	11,587	0.01%
2023/07/24	6	54.10	0	0.00	53.50	6	11,384	0.05%
2023/07/21	16	52.88	11	53.71	53.10	5	11,262	0.04%
2023/07/20	5	53.10	0	0.00	53.50	5	11,164	0.04%
2023/07/19	12	54.25	5	53.36	53.20	7	11,038	0.06%
2023/07/18	23	54.91	7	55.39	53.30	16	10,768	0.15%
2023/07/17	44	55.56	23	57.16	57.30	21	10,186	0.21%
2023/07/14	12	53.28	21	53.77	53.70	-9	9,505	-0.09%
2023/07/13	1	51.80	0	0.00	51.00	1	9,074	0.01%
2023/07/12	6	51.02	0	0.00	50.60	6	8,779	0.07%
2023/07/11	55	52.56	66	53.32	51.50	-11	8,502	-0.13%
2023/07/10	33	48.39	6	51.45	52.10	27	7,151	0.38%
2023/07/07	28	47.63	15	47.76	47.45	13	6,714	0.19%
2023/07/06	9	48.17	22	49.16	50.00	-13	6,010	-0.22%
2023/07/05	4	46.43	4	46.79	45.50	0	5,113	0.00%
2023/07/04	3	45.25	5	45.34	45.40	-2	4,913	-0.04%
2023/07/03	1	44.35	7	44.49	44.45	-6	4,714	-0.13%
2023/06/30	0	0.00	17	43.50	44.25	-17	4,562	-0.37%
2023/06/29	3	43.73	1	43.25	43.35	2	4,455	0.04%
2023/06/28	22	44.89	2	44.93	43.65	20	4,366	0.46%
2023/06/27	129	45.79	109.3	47.05	44.80	19.7	4,307	0.46%	大買/大賣/
2023/06/26	53	46.55	66	47.39	48.70	-13	3,701	-0.35%
2023/06/21	8	42.07	13	42.33	44.30	-5	2,798	-0.18%
2023/06/20	43	39.75	33.4	40.05	40.30	9.6	2,432	0.39%
2023/06/19	10	38.89	3	38.80	38.80	7	2,247	0.31%
2023/06/16	5	37.35	0	0.00	37.45	5	2,185	0.23%
2023/06/15	1	37.80	0	0.00	37.85	1	2,158	0.05%
2023/06/14	3	38.20	8	38.27	38.30	-5	2,150	-0.23%
2023/06/13	5	37.80	0	0.00	37.75	5	2,123	0.24%
2023/06/09	1	37.60	0.7	37.30	37.50	0.3	2,049	0.02%
2023/06/08	0	0.00	1	37.45	37.00	-1	2,061	-0.05%
2023/06/07	1	37.80	5	38.15	37.70	-4	2,073	-0.19%
2023/06/05	2	38.05	0	0.00	37.80	2	2,059	0.10%
2023/06/01	5	36.60	0	0.00	36.65	5	2,022	0.25%
2023/05/29	7	36.25	0	36.25	36.30	7	2,223	0.31%
2023/05/25	5	35.85	0	0.00	35.80	5	2,268	0.22%
2023/05/19	0	0.00	2	35.70	35.60	-2	2,411	-0.08%
2023/05/18	0	0.00	1	35.50	35.60	-1	2,423	-0.04%
2023/05/15	0	0.00	1	34.40	34.35	-1	2,411	-0.04%
2023/05/12	0	0.00	3	34.05	34.30	-3	2,438	-0.12%
2023/05/11	0	0.00	3	34.05	33.80	-3	2,447	-0.12%
2023/05/05	0	0.00	5	35.45	35.50	-5	2,471	-0.20%
2023/05/02	0	0.00	10	35.00	35.00	-10	2,619	-0.38%
2023/04/28	0	0.00	10	35.18	35.10	-10	2,645	-0.38%
2023/04/27	0	0.00	20	34.46	34.75	-20	2,652	-0.75%
2023/04/26	0	0.00	5	34.40	34.40	-5	2,646	-0.19%
2023/04/25	5	34.89	15	35.17	34.35	-10	2,631	-0.38%
2023/04/24	0	0.00	15	36.25	35.90	-15	2,590	-0.58%
2023/04/21	4	36.36	1	36.15	36.15	3	2,575	0.12%
2023/04/20	6	37.20	0	0.00	37.00	6	2,548	0.24%
2023/04/19	8	37.83	0	0.00	37.75	8	2,530	0.32%
2023/04/17	1	38.05	0	0.00	38.15	1	2,508	0.04%
2023/04/14	2	38.55	0	0.00	38.45	2	2,479	0.08%
2023/04/13	5	38.70	0	0.00	38.40	5	2,464	0.20%
2023/04/12	2	38.93	0	0.00	38.90	2	2,446	0.08%
2023/04/10	3.2	38.90	0	0.00	38.75	3.2	2,438	0.13%
2023/04/07	0.2	39.25	0	0.00	39.40	0.2	2,418	0.01%
2023/04/06	0	0.00	1	38.45	39.55	-1	2,410	-0.04%
2023/03/31	0.1	38.90	50	38.77	38.80	-49.9	2,381	-2.10%
2023/03/30	1	39.00	20	38.73	38.70	-19	2,365	-0.80%
2023/03/29	3	38.90	0	0.00	38.60	3	2,351	0.13%
2023/03/28	21	40.23	10	42.30	39.70	11	2,267	0.49%
2023/03/27	60	40.70	11	40.77	41.50	49	2,000	2.45%
2023/03/24	10.2	38.80	1	38.60	38.95	9.2	1,781	0.52%
2023/03/23	11	38.05	0	0.00	38.00	11	1,716	0.64%
2023/03/22	5	37.60	0	0.00	37.60	5	1,713	0.29%
2023/03/21	5	37.20	0	0.00	37.20	5	1,709	0.29%
2023/03/20	1	37.25	0	0.00	37.25	1	1,729	0.06%
2023/03/17	0	0.00	2	37.03	36.95	-2	1,744	-0.11%
2023/03/16	10	37.05	0	0.00	36.35	10	1,761	0.57%
2023/03/14	0	37.10	0	0.00	37.00	0	1,868	0.00%
2023/03/13	10	36.95	0	0.00	37.30	10	1,963	0.51%
2023/03/10	2	37.73	0	0.00	37.40	2	1,995	0.10%
2023/03/09	0	0.00	5	38.70	38.15	-5	2,020	-0.25%
2023/03/08	0	38.50	0	0.00	38.45	0	2,027	0.00%
2023/03/07	0	38.35	20	38.03	38.15	-20	2,013	-0.99%
2023/03/06	2	37.58	0	0.00	37.55	2	2,009	0.10%
2023/03/03	3	37.70	10	38.00	37.60	-7	2,013	-0.35%
2023/03/02	9	38.57	22	38.48	38.45	-13	2,013	-0.65%
2023/02/21	10	38.45	0	0.00	38.45	10	2,324	0.43%
2023/02/20	1	39.05	1	39.10	39.00	0	2,431	0.00%
2023/02/14	20	37.70	2	36.80	37.05	18	2,649	0.68%
2023/02/13	1	36.40	0	0.00	36.50	1	2,674	0.04%
2023/02/09	0	0.00	46	37.28	37.25	-46	2,688	-1.71%
2023/02/07	57	37.28	1	37.35	37.20	56	2,720	2.06%
2023/01/31	0	0.00	1	37.60	38.00	-1	2,665	-0.04%
2023/01/17	0	0.00	3	35.10	35.30	-3	2,624	-0.11%
2022/12/26	22	35.14	0	0.00	34.90	22	2,914	0.75%
2022/12/16	12	36.33	0	0.00	36.15	12	3,214	0.37%
2022/12/15	0	0.00	0.5	36.75	36.75	-0.5	3,208	-0.01%
2022/12/14	19	36.31	0	0.00	36.55	19	3,212	0.59%
2022/12/12	0	0.00	1	35.60	36.00	-1	3,228	-0.03%
2022/12/09	1	36.90	0	0.00	36.25	1	3,227	0.03%
2022/12/07	1	36.90	0	0.00	36.85	1	3,243	0.03%
2022/12/06	6	38.47	3	38.47	37.85	3	3,268	0.09%
2022/12/05	0	0.00	3	39.40	39.40	-3	3,330	-0.09%
2022/12/02	0	0.00	11	37.97	38.30	-11	3,271	-0.34%
2022/12/01	1	37.50	1	37.55	37.75	0	3,249	0.00%
2022/11/30	0	0.00	1	37.05	36.95	-1	3,250	-0.03%
2022/11/29	0	0.00	2	36.45	36.60	-2	3,294	-0.06%
2022/11/28	5	36.15	46	36.20	36.75	-41	3,316	-1.24%
2022/11/25	1	36.45	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	11	37.47	0	0.00	36.60	11	3,246	0.34%
2022/11/22	0	0.00	10	37.25	38.70	-10	3,034	-0.33%
2022/11/21	0	0.00	35	37.86	37.60	-35	2,956	-1.18%
2022/11/18	1	38.50	2	38.10	38.10	-1	2,923	-0.03%
2022/11/16	3	37.72	8.8	37.47	37.40	-5.8	2,798	-0.21%
2022/11/15	7	37.38	13	37.28	37.00	-6	2,721	-0.22%
2022/11/14	0	0.00	1	35.20	36.20	-1	2,624	-0.04%
2022/11/11	2	34.03	5	34.18	34.05	-3	2,554	-0.12%
2022/11/08	0	0.00	1	33.95	33.10	-1	2,621	-0.04%
2022/11/07	0	0.00	15	33.85	33.30	-15	2,663	-0.56%
2022/10/31	0	0.00	1	31.25	31.65	-1	2,788	-0.04%
2022/10/28	5	30.85	5	31.60	30.80	0	2,827	0.00%
2022/10/26	10	30.65	0	0.00	30.75	10	2,872	0.35%
2022/10/21	5	31.00	0	0.00	31.40	5	2,936	0.17%
2022/10/20	5	31.15	0	0.00	31.25	5	2,974	0.17%
2022/10/17	15	30.68	1	31.10	32.15	14	3,099	0.45%
2022/10/13	0	0.00	1	30.50	30.50	-1	3,314	-0.03%
2022/10/11	11	32.76	0	0.00	32.55	11	3,409	0.32%
2022/10/07	5	34.23	0	0.00	33.95	5	3,474	0.14%
2022/10/03	5	33.45	0	0.00	33.45	5	3,676	0.14%
2022/09/30	4	33.05	1	33.05	33.60	3	3,801	0.08%
2022/09/29	6	32.73	1	32.90	32.55	5	3,888	0.13%
2022/09/28	1	32.70	1	32.65	31.60	0	3,954	0.00%
2022/09/27	1	33.40	10	32.92	33.40	-9	4,109	-0.22%
2022/09/26	4	33.40	22	34.03	32.50	-18	4,227	-0.43%
2022/09/19	2	36.30	0	0.00	36.45	2	4,946	0.04%
2022/09/15	10	37.13	0	0.00	36.70	10	5,680	0.18%
2022/09/14	1	36.35	7	36.70	37.30	-6	5,910	-0.10%
2022/09/13	4	38.11	0	0.00	37.50	4	6,074	0.07%
2022/09/12	10	39.04	6	39.25	38.40	4	6,270	0.06%
2022/09/08	8	36.25	0	0.00	36.40	8	6,348	0.13%
2022/09/06	1	36.05	0	0.00	36.20	1	6,747	0.01%
2022/09/05	2	37.43	2	37.08	37.15	0	6,876	0.00%
2022/09/02	3	38.23	12	38.27	38.50	-9	7,001	-0.13%
2022/09/01	0	0.00	6	38.75	38.75	-6	7,237	-0.08%
2022/08/29	1	38.60	0	0.00	38.60	1	8,184	0.01%
2022/08/26	0	0.00	1	39.85	39.80	-1	8,492	-0.01%
2022/08/25	0	0.00	3	39.95	39.80	-3	9,188	-0.03%
2022/08/24	1	39.40	0	0.00	39.40	1	10,137	0.01%
2022/08/22	11	40.55	0	0.00	40.10	11	11,237	0.10%
2022/08/19	0	0.00	2	42.00	41.60	-2	11,193	-0.02%
2022/08/17	0	0.00	10	40.94	41.60	-10	11,152	-0.09%
2022/08/16	12	40.86	2	40.70	40.70	10	11,130	0.09%
2022/08/15	15	41.15	4	40.83	40.80	11	11,143	0.10%
2022/08/12	9	41.12	14	40.65	41.20	-5	11,166	-0.04%
2022/08/11	3	39.70	2	39.60	39.70	1	11,140	0.01%
2022/08/10	1	38.95	3	39.00	38.90	-2	11,184	-0.02%
2022/08/09	9	39.79	0	0.00	39.65	9	11,203	0.08%
2022/08/08	10	40.14	5	39.40	40.05	5	11,223	0.04%
2022/08/05	0	0.00	2	39.80	39.85	-2	11,343	-0.02%
2022/08/04	1	38.45	1	38.75	39.10	0	11,348	0.00%
2022/08/03	2	38.85	0	0.00	38.75	2	11,312	0.02%
2022/08/02	1	39.15	0	0.00	39.20	1	11,308	0.01%
2022/08/01	1	40.70	0	0.00	40.70	1	11,288	0.01%
2022/07/28	2	40.40	1	41.55	40.30	1	11,278	0.01%
2022/07/27	4	40.55	2	40.73	40.85	2	11,250	0.02%
2022/07/26	1.1	41.05	2	41.15	41.10	-0.9	11,223	-0.01%
2022/07/25	1	42.20	0	0.00	41.80	1	11,202	0.01%
2022/07/22	2	42.70	0.1	43.10	42.40	1.9	11,193	0.02%
2022/07/21	0	0.00	1	42.25	43.45	-1	11,161	-0.01%
2022/07/20	1	44.45	0	0.00	44.40	1	11,102	0.01%
2022/07/19	2	44.35	0	0.00	43.80	2	11,091	0.02%
2022/07/18	2	43.30	0	0.00	43.25	2	11,075	0.02%
2022/07/08	49	41.96	49	40.93	40.85	0	10,944	0.00%
2022/07/07	3	38.57	35	39.32	40.05	-32	10,860	-0.29%
2022/07/06	121	39.55	89	39.73	39.05	32	10,826	0.30%	大買/
2022/07/05	0	0.00	1	40.90	40.20	-1	10,868	-0.01%
2022/07/04	7	39.04	3	39.93	38.85	4	10,705	0.04%
2022/07/01	1	39.90	5	41.37	39.90	-4	10,667	-0.04%
2022/06/30	8	43.01	24	44.57	42.70	-16	10,524	-0.15%
2022/06/29	2	46.33	0	0.00	46.15	2	10,373	0.02%
2022/06/28	3	47.87	1	47.10	47.10	2	10,326	0.02%
2022/06/27	1	49.35	11	49.19	48.65	-10	10,273	-0.10%
2022/06/24	31	49.34	60	49.38	48.80	-29	10,231	-0.28%
2022/06/23	62	47.14	37.5	47.60	48.50	24.5	9,794	0.25%
2022/06/22	13.5	46.84	1	47.05	46.75	12.5	9,687	0.13%
2022/06/21	46	47.32	64	47.32	48.60	-18	9,599	-0.19%
2022/06/20	26	46.13	20	46.74	45.80	6	9,709	0.06%
2022/06/17	135	46.09	123	46.27	46.80	12	9,488	0.13%	大買/大賣/
2022/06/16	8	49.20	38	48.51	47.15	-30	9,363	-0.32%
2022/06/15	76	48.02	50	47.64	47.35	26	9,158	0.28%
2022/06/14	0	0.00	5	47.50	48.40	-5	9,169	-0.05%
2022/06/13	1	48.50	0	0.00	48.10	1	9,114	0.01%
2022/06/10	1	50.60	2	50.25	50.60	-1	9,056	-0.01%
2022/06/09	22	50.55	30	50.19	50.50	-8	8,894	-0.09%
2022/06/08	38	48.92	15	48.90	48.70	23	8,469	0.27%
2022/06/07	76	49.22	63	49.15	48.80	13	8,479	0.15%
2022/06/06	18	50.70	35	50.56	50.00	-17	8,288	-0.21%
2022/06/02	65	51.25	56	51.22	50.60	9	8,129	0.11%
2022/06/01	32	50.24	27	49.88	50.00	5	7,600	0.07%
2022/05/31	80	47.70	137	47.00	50.30	-57	6,714	-0.85%	大賣/
2022/05/30	105	45.72	2	45.50	45.80	103	5,834	1.77%	大買/鉅額交易
2022/05/27	0	0.00	1	43.20	43.65	-1	5,739	-0.02%
2022/05/24	1	43.60	0	0.00	42.45	1	6,230	0.02%
2022/05/23	1	43.60	1	43.60	43.55	0	6,396	0.00%
2022/05/20	2	44.00	0	0.00	44.05	2	6,548	0.03%
2022/05/19	1	42.30	1	43.15	43.55	0	6,553	0.00%
2022/05/18	7	44.31	5	44.35	43.50	2	6,682	0.03%
2022/05/16	4	41.65	1	41.50	41.90	3	6,777	0.04%
2022/05/13	5	42.04	58	41.68	41.95	-53	6,828	-0.78%
2022/05/05	1	43.00	1	42.80	42.65	0	7,665	0.00%
2022/05/03	1	41.65	0	0.00	41.95	1	8,044	0.01%
2022/04/28	1	41.40	1	42.20	42.20	0	8,432	0.00%
2022/04/27	1	40.35	2	41.05	41.85	-1	8,699	-0.01%
2022/04/26	0	42.30	0	0.00	42.25	0	8,838	0.00%
2022/04/21	4	45.69	0	0.00	45.45	4	9,586	0.04%
2022/04/20	0	0.00	1	46.60	46.35	-1	9,805	-0.01%
2022/04/19	1	46.00	0	0.00	45.50	1	10,088	0.01%
2022/04/15	1	46.20	0	0.00	45.50	1	10,885	0.01%
2022/04/14	0	0.00	2	47.00	47.00	-2	11,347	-0.02%
2022/04/13	0	0.00	1	46.70	47.05	-1	11,752	-0.01%
2022/04/12	1	46.00	0	0.00	45.75	1	12,277	0.01%
2022/04/11	1	45.90	0	0.00	45.75	1	13,037	0.01%
2022/04/08	0.5	48.52	2	48.23	48.00	-1.5	13,488	-0.01%
2022/04/07	3	49.10	1	50.80	48.15	2	14,407	0.01%
2022/04/06	2	49.33	0	0.00	49.65	2	15,531	0.01%
2022/04/01	1	50.50	0	0.00	50.40	1	16,793	0.01%
2022/03/31	0	0.00	2	51.50	51.30	-2	19,660	-0.01%
2022/03/30	3	52.80	3	52.63	52.00	0	20,665	0.00%
2022/03/29	5	52.66	6	52.90	53.00	-1	21,925	0.00%
2022/03/28	4	51.38	2	51.25	51.90	2	22,116	0.01%
2022/03/25	0	0.00	2	52.30	52.40	-2	22,363	-0.01%
2022/03/24	3	50.57	40	51.49	51.10	-37	22,424	-0.16%
2022/03/23	45.5	52.62	3	52.27	52.40	42.5	22,703	0.19%
2022/03/22	1	50.60	1	50.70	51.10	0	22,945	0.00%
2022/03/18	1	49.80	1	51.60	51.60	0	25,459	0.00%
2022/03/17	0	0.00	1	50.60	50.50	-1	26,729	0.00%
2022/03/16	1	48.25	2	48.78	48.35	-1	26,812	0.00%
2022/03/15	1	47.80	0	0.00	47.80	1	27,012	0.00%
2022/03/14	2	50.20	0	0.00	50.00	2	27,261	0.01%
2022/03/11	2	49.98	0	0.00	49.60	2	27,802	0.01%
2022/03/10	1	50.30	2	50.40	50.50	-1	28,360	0.00%
2022/03/09	3	49.32	2	50.00	49.60	1	28,893	0.00%
2022/03/08	2	49.08	4	49.90	49.10	-2	30,203	-0.01%
2022/03/07	5	50.07	3	50.53	50.40	2	30,733	0.01%
2022/02/25	14	52.49	16	53.49	52.30	-2	37,255	-0.01%
2022/02/24	11	54.13	1	53.00	52.60	10	40,766	0.02%
2022/02/23	4	56.23	15	55.88	56.60	-11	42,878	-0.03%
2022/02/22	1	55.10	0	0.00	54.80	1	43,918	0.00%
2022/02/21	3	56.27	0	0.00	56.40	3	45,811	0.01%
2022/02/18	1	56.50	1	57.10	57.20	0	46,154	0.00%
2022/02/14	3	58.57	0	0.00	57.20	3	47,884	0.01%
2022/02/11	3	60.03	0	0.00	60.50	3	48,076	0.01%
2022/02/10	1	61.50	0	0.00	59.80	1	48,477	0.00%
2022/02/09	3	60.17	2	60.75	60.80	1	48,567	0.00%
2022/02/08	1	59.90	0	0.00	59.70	1	48,745	0.00%
2022/02/07	0	0.00	4	60.00	60.00	-4	49,269	-0.01%
2022/01/26	1	57.40	2.1	58.91	58.40	-1.1	49,721	0.00%
2022/01/25	5	59.38	0	0.00	58.70	5	50,911	0.01%
2022/01/24	1	59.90	0	0.00	61.00	1	51,498	0.00%
2022/01/21	2	60.55	1	61.10	59.80	1	52,429	0.00%
2022/01/20	23	62.20	20	61.98	62.00	3	53,055	0.01%
2022/01/19	2	61.00	1	61.40	61.00	1	53,683	0.00%
2022/01/18	6	61.90	3	61.57	61.60	3	54,666	0.01%
2022/01/17	10	64.57	10	63.46	63.20	0	55,207	0.00%
2022/01/14	7	61.50	5	61.90	61.40	2	55,154	0.00%
2022/01/13	1	61.70	4	61.90	61.60	-3	55,372	-0.01%
2022/01/11	4	63.23	3	63.27	63.40	1	55,071	0.00%
2022/01/10	1	65.90	2.1	65.81	66.50	-1.1	54,632	0.00%
2022/01/07	5	66.64	9	66.09	65.50	-4	54,392	-0.01%
2022/01/06	29	68.93	31	68.51	69.00	-2	53,960	0.00%
2022/01/05	6	69.25	11	69.23	68.50	-5	53,581	-0.01%
2022/01/04	37	70.75	6	72.08	70.30	31	53,064	0.06%
2022/01/03	27	71.14	7	70.60	70.50	20	52,246	0.04%
2021/12/30	36	71.89	39	71.04	71.10	-3	51,688	-0.01%
2021/12/29	5	75.84	20	78.45	74.60	-15	50,773	-0.03%
2021/12/28	9	78.26	16	78.78	78.80	-7	49,592	-0.01%
2021/12/27	88	77.28	72.1	77.39	79.40	15.9	48,366	0.03%
2021/12/24	9	71.39	12.2	72.82	73.20	-3.2	45,544	-0.01%
2021/12/23	13	65.88	18	66.17	66.60	-5	44,612	-0.01%
2021/12/22	5	61.38	3.1	61.65	60.60	2	43,443	0.00%
2021/12/21	23	60.73	22	60.65	60.70	1	43,194	0.00%
2021/12/20	4	60.08	7	60.14	59.50	-3	43,139	-0.01%
2021/12/17	4.2	60.02	3	61.33	59.90	1.2	43,014	0.00%
2021/12/16	4	60.98	2	61.95	60.80	2	42,667	0.00%
2021/12/15	31	60.43	37	60.78	60.20	-6	42,222	-0.01%
2021/12/14	52.1	61.72	30	61.88	58.80	22.1	41,165	0.05%
2021/12/13	40.1	61.45	57.4	62.05	65.10	-17.3	39,739	-0.04%
2021/12/10	3	58.50	2	58.90	59.20	1	38,546	0.00%
2021/12/09	19	58.05	9	58.17	58.40	10	38,445	0.03%
2021/12/08	10	57.94	10	58.02	57.80	0	38,359	0.00%
2021/12/07	11	58.95	10	59.00	57.30	1	38,225	0.00%
2021/12/06	29	60.19	36	60.02	60.10	-7	38,178	-0.02%
2021/12/03	4	59.43	11	59.15	58.80	-7	38,406	-0.02%
2021/12/02	29	60.83	21	60.25	58.90	8	38,061	0.02%
2021/12/01	3	59.40	7	59.37	59.30	-4	37,228	-0.01%
2021/11/30	23	58.81	22	59.71	58.40	1	36,781	0.00%
2021/11/29	40	57.62	42	57.40	58.10	-2	36,132	-0.01%
2021/11/26	45	56.76	41	57.24	56.20	4	35,381	0.01%
2021/11/25	23	60.56	39	61.16	59.80	-16	34,391	-0.05%
2021/11/24	43	59.70	26	59.74	59.90	17	33,367	0.05%
2021/11/23	71	61.75	66	62.62	58.00	5	31,285	0.02%
2021/11/22	34	58.78	45	58.95	60.20	-11	27,831	-0.04%
2021/11/19	10	53.89	19	55.26	55.90	-9	25,730	-0.03%
2021/11/18	49	52.08	46.5	51.72	50.90	2.5	24,571	0.01%
2021/11/17	13	47.01	5	48.95	48.95	8	22,569	0.04%
2021/11/16	4.5	43.95	10	43.95	44.50	-5.5	22,202	-0.02%
2021/11/15	13	45.03	6	45.03	45.00	7	21,760	0.03%
2021/11/12	14	43.61	12	42.44	42.50	2	20,994	0.01%
2021/11/11	29	42.54	11	42.91	41.90	18	20,704	0.09%
2021/11/10	3	42.08	2	42.75	42.30	1	20,562	0.00%
2021/11/09	3	43.65	7	44.11	43.05	-4	20,345	-0.02%
2021/11/08	10	43.00	10	43.46	43.30	0	19,935	0.00%
2021/11/05	1	44.25	15	42.91	44.25	-14	19,840	-0.07%
2021/11/04	24.2	45.03	18.1	45.19	44.05	6.1	19,551	0.03%
2021/11/03	19.1	44.51	18	44.95	44.05	1.1	19,115	0.01%
2021/11/02	61	47.93	64	47.73	46.00	-3	18,691	-0.02%
2021/11/01	15	46.49	32.3	45.89	47.15	-17.3	17,461	-0.10%
2021/10/29	35.1	42.80	25	42.92	42.90	10.1	17,005	0.06%
2021/10/28	16	41.97	21	41.79	43.30	-5	16,930	-0.03%
2021/10/27	17	40.14	14.1	40.59	41.50	2.9	16,440	0.02%
2021/10/26	15	38.65	37	39.35	39.35	-22	15,907	-0.14%
2021/10/25	53	36.74	33.5	36.91	37.20	19.5	15,100	0.13%
2021/10/22	22.5	34.41	11	34.18	35.00	11.5	14,817	0.08%
2021/10/21	92	33.80	108	34.04	34.35	-16	15,629	-0.10%	大賣/
2021/10/20	1	32.40	4	33.00	33.15	-3	16,319	-0.02%
2021/10/19	0	0.00	2	32.00	32.10	-2	17,313	-0.01%
2021/10/18	2	31.50	1	31.45	31.60	1	17,486	0.01%
2021/10/15	2	31.63	0	0.00	31.70	2	17,672	0.01%
2021/10/14	2	29.98	0	0.00	30.65	2	17,911	0.01%
2021/10/12	0	0.00	2	30.95	30.50	-2	18,708	-0.01%
2021/10/05	1	29.65	2.5	29.79	31.20	-1.5	21,018	-0.01%
2021/10/04	2.5	31.12	0	0.00	30.60	2.5	21,183	0.01%
2021/10/01	0	0.00	1	31.55	31.00	-1	21,362	0.00%
2021/09/29	3	33.05	6	33.27	32.70	-3	21,726	-0.01%
2021/09/28	1	34.40	0	0.00	34.40	1	22,125	0.00%
2021/09/27	3	34.78	0	0.00	35.15	3	22,318	0.01%
2021/09/24	1	33.60	0	0.00	33.60	1	22,235	0.00%
2021/09/23	0	0.00	5	33.65	33.65	-5	22,170	-0.02%
2021/09/22	6	33.92	1	33.00	33.80	5	22,122	0.02%
2021/09/15	0	34.40	0	0.00	34.60	0	22,044	0.00%
2021/09/14	0	0.00	9	34.34	34.25	-9	22,006	-0.04%
2021/09/13	7	35.59	0	0.00	35.00	7	21,963	0.03%
2021/09/10	25	35.06	19	35.18	35.05	6	21,796	0.03%
2021/09/09	61	34.96	309	34.85	35.10	-248	21,640	-1.15%	大賣/鉅額交易
2021/09/08	545	35.54	299	35.79	35.80	246	21,064	1.17%	大買/大賣/鉅額交易
2021/09/07	21	34.58	61	33.86	34.50	-40	20,233	-0.20%
2021/09/06	3	35.60	85	35.67	35.70	-82	19,932	-0.41%
2021/09/03	0	0.00	16	35.04	34.60	-16	19,723	-0.08%
2021/09/02	1	34.90	0	0.00	35.05	1	19,553	0.01%
2021/09/01	105	35.11	3	36.17	35.05	102	19,291	0.53%	大買/鉅額交易
2021/08/31	0	0.00	6	34.59	34.90	-6	18,676	-0.03%
2021/08/30	3	34.80	0	0.00	34.95	3	18,520	0.02%
2021/08/27	2	33.85	1	33.75	34.20	1	18,296	0.01%
2021/08/26	1	33.30	1	33.00	33.95	0	18,220	0.00%
2021/08/25	3	33.17	2	33.48	33.30	1	18,089	0.01%
2021/08/23	2	31.83	0	0.00	32.00	2	17,822	0.01%
2021/08/19	0	0.00	1	31.20	30.60	-1	18,015	-0.01%
2021/08/18	1	31.25	1	31.35	31.45	0	17,955	0.00%
2021/08/17	8	31.24	57.2	31.84	30.20	-49.2	17,881	-0.28%
2021/08/16	75	31.34	20	31.50	31.50	55	17,755	0.31%
2021/08/13	1	32.40	1	32.35	30.90	0	17,571	0.00%
2021/08/12	0	0.00	1	32.15	32.25	-1	17,435	-0.01%
2021/08/11	0	0.00	2	32.48	31.50	-2	17,353	-0.01%
2021/08/10	2	33.20	4	32.94	32.70	-2	17,194	-0.01%
2021/08/06	0	0.00	5	35.55	34.20	-5	16,985	-0.03%
2021/08/05	6	35.25	2	35.20	35.35	4	16,826	0.02%
2021/08/04	0	0.00	11	35.17	35.20	-11	16,783	-0.07%
2021/08/03	17	35.62	8	35.29	35.25	9	16,579	0.05%
2021/08/02	2	32.98	22	33.58	33.95	-20	15,619	-0.13%
2021/07/30	21	32.30	8	32.06	31.90	13	15,409	0.08%
2021/07/29	11	33.18	2	33.70	33.20	9	15,081	0.06%
2021/07/28	17	33.36	14	32.91	33.10	3	14,744	0.02%
2021/07/27	45	35.85	23	35.98	34.50	22	14,372	0.15%
2021/07/26	5	35.85	7.4	36.43	36.85	-2.4	13,250	-0.02%
2021/07/23	125	34.15	134	33.93	33.50	-9	12,168	-0.07%	大買/大賣/
2021/07/22	2	32.53	10	32.30	32.25	-8	11,089	-0.07%
2021/07/21	1	31.80	1	32.00	31.80	0	10,951	0.00%
2021/07/20	8	31.94	32	31.85	31.60	-24	10,773	-0.22%
2021/07/19	26	33.28	0	0.00	32.85	26	10,488	0.25%
2021/07/16	22	33.26	16.4	33.25	33.50	5.6	10,219	0.05%
2021/07/15	2	31.50	10	31.45	32.20	-8	9,787	-0.08%
2021/07/14	5	31.35	2	30.75	31.85	3	9,616	0.03%
2021/07/13	14.1	32.36	3	31.90	30.60	11.1	9,333	0.12%
2021/07/12	40.3	31.73	26	32.12	32.70	14.3	8,683	0.16%
2021/07/09	6	29.46	6	29.37	29.75	0	7,700	0.00%
2021/07/08	12	29.43	9	29.18	29.15	3	7,673	0.04%
2021/07/07	2	28.80	1	29.20	28.65	1	7,633	0.01%
2021/07/06	12	28.57	34.3	29.80	28.70	-22.3	7,628	-0.29%
2021/07/05	175	28.56	148	29.21	29.60	27	8,143	0.33%	大買/大賣/
2021/07/02	1.3	26.55	0	0.00	27.10	1.3	8,141	0.02%
2021/07/01	1	26.65	13	26.75	26.85	-12	8,055	-0.15%
2021/06/30	2	25.65	2	25.70	25.55	0	8,003	0.00%
2021/06/29	0	0.00	1	25.75	25.55	-1	8,133	-0.01%
2021/06/24	1	25.15	1	25.10	25.15	0	8,691	0.00%
2021/06/23	1	26.35	0	0.00	26.45	1	8,696	0.01%
2021/06/21	0	0.00	1	25.50	25.80	-1	9,128	-0.01%
2021/06/17	5	25.55	0	0.00	25.75	5	9,437	0.05%
2021/06/15	1	25.20	0	0.00	25.30	1	10,129	0.01%
2021/06/11	4	25.60	3.5	25.55	25.25	0.5	10,181	0.00%
2021/06/10	1.5	27.36	1	27.20	27.60	0.5	9,897	0.01%
2021/06/08	1	27.05	0	0.00	27.05	1	9,974	0.01%
2021/06/07	0	0.00	7	27.01	26.90	-7	10,093	-0.07%
2021/06/04	0	0.00	1	26.95	26.90	-1	10,082	-0.01%
2021/06/03	11	27.07	0	0.00	26.80	11	10,107	0.11%
2021/06/02	0	0.00	1	27.50	27.20	-1	10,094	-0.01%
2021/05/31	9	27.00	10	26.99	26.90	-1	10,033	-0.01%
2021/05/28	129	27.08	129	27.06	27.15	0	10,001	0.00%	大買/大賣/
2021/05/27	1	25.60	0	0.00	25.70	1	9,780	0.01%
2021/05/26	0	0.00	1	25.60	25.70	-1	9,824	-0.01%
2021/05/19	0	0.00	1	24.25	24.45	-1	10,338	-0.01%
2021/05/18	1	24.05	0	0.00	24.15	1	10,530	0.01%
2021/05/17	0	0.00	0.5	22.50	22.40	-0.5	10,595	0.00%
2021/05/14	1	24.60	0	0.00	24.00	1	10,546	0.01%
2021/05/12	0	0.00	1	26.05	24.70	-1	10,569	-0.01%
2021/05/11	0	0.00	1.6	26.98	26.55	-1.6	10,587	-0.01%
2021/05/10	0	0.00	2	28.05	27.90	-2	10,513	-0.02%
2021/05/07	2	27.18	0	0.00	27.35	2	10,485	0.02%
2021/05/04	0	0.00	5	26.22	25.60	-5	10,514	-0.05%
2021/05/03	10	27.50	0	0.00	26.90	10	10,491	0.10%
2021/04/29	0	0.00	4	28.45	28.15	-4	10,423	-0.04%
2021/04/28	1	28.20	6	28.45	28.60	-5	10,438	-0.05%
2021/04/27	0	0.00	4.5	28.19	28.20	-4.5	10,458	-0.04%
2021/04/26	0	0.00	2	28.50	28.65	-2	10,405	-0.02%
2021/04/22	0.5	28.50	1	27.60	27.60	-0.6	10,447	-0.01%
2021/04/21	1	28.35	0	0.00	28.30	1	10,542	0.01%
2021/04/20	2	28.73	0	0.00	28.65	2	10,545	0.02%
2021/04/19	4	28.18	3	28.23	28.50	1	10,572	0.01%
2021/04/16	0	0.00	2	28.20	28.25	-2	10,665	-0.02%
2021/04/14	0	28.30	1	27.85	27.90	-1	10,749	-0.01%
2021/04/13	4	29.26	1	28.70	28.70	3	10,927	0.03%
2021/04/12	1	29.75	4	30.00	29.75	-3	11,308	-0.03%
2021/04/09	16	30.22	7	29.76	29.60	9	11,947	0.08%
2021/04/08	4	29.49	8	30.27	30.90	-4	12,027	-0.03%
2021/04/07	5	28.10	0	0.00	28.10	5	11,542	0.04%
2021/04/06	0	0.00	8	27.30	27.35	-8	11,432	-0.07%
2021/04/01	8	26.40	0.1	27.00	27.05	8	11,418	0.07%
2021/03/31	10	26.76	1	26.90	26.70	9	11,300	0.08%
2021/03/30	10	28.08	1	27.85	27.95	9	11,016	0.08%
2021/03/29	0	0.00	19	27.28	27.30	-19	10,850	-0.18%
2021/03/26	10	27.30	8	27.30	27.25	2	10,830	0.02%
2021/03/25	11	27.84	11	28.05	27.20	0	10,817	0.00%
2021/03/24	8	27.24	0	0.00	27.45	8	10,479	0.08%
2021/03/23	2	26.75	2	26.63	26.85	0	10,356	0.00%
2021/03/22	9	27.03	0	0.00	26.75	9	10,288	0.09%
2021/03/19	62	27.05	67	27.25	27.20	-5	10,123	-0.05%
2021/03/18	0	0.00	1	26.50	26.50	-1	9,739	-0.01%
2021/03/16	3	25.82	2	25.90	25.70	1	9,729	0.01%
2021/03/15	0	0.00	1	25.60	25.90	-1	9,881	-0.01%
2021/03/12	1	25.60	21	25.99	25.50	-20	9,969	-0.20%
2021/03/11	21	25.70	0	0.00	25.70	21	9,966	0.21%
2021/03/09	0	0.00	6	24.13	24.55	-6	10,186	-0.06%
2021/03/05	2	24.65	0	0.00	24.65	2	11,068	0.02%
2021/03/04	1	24.95	0	0.00	24.95	1	11,414	0.01%
2021/03/02	6	24.89	4	25.05	24.60	2	11,645	0.02%
2021/02/24	4	26.07	2	25.55	25.40	2	11,988	0.02%
2021/02/23	4	26.15	0	0.00	26.35	4	11,981	0.03%
2021/02/17	0	25.90	0	0.00	26.05	0	12,121	0.00%
2021/02/05	0	0.00	1	25.60	25.60	-1	12,578	-0.01%
2021/02/03	2	25.85	2	25.60	25.45	0	12,924	0.00%
2021/02/02	0	0.00	2	25.60	25.45	-2	13,386	-0.01%
2021/02/01	4	24.85	13	24.71	24.85	-9	14,406	-0.06%
2021/01/29	1	25.10	2	25.28	25.15	-1	14,806	-0.01%
2021/01/28	4	25.11	7	25.24	25.15	-3	14,904	-0.02%
2021/01/26	4	25.10	3	25.22	24.80	1	15,196	0.01%
2021/01/25	1.5	24.85	1	25.05	24.85	0.5	15,185	0.00%
2021/01/22	0	0.00	2	23.50	23.95	-2	15,139	-0.01%
2021/01/20	1	23.00	0	0.00	23.05	1	15,175	0.01%
2021/01/14	1	24.20	1	24.35	24.80	0	15,096	0.00%
2021/01/12	4	24.86	4	25.05	24.75	0	15,234	0.00%
2021/01/11	0	0.00	4	24.95	25.20	-4	15,393	-0.03%
2021/01/07	2	24.20	14	23.97	24.30	-12	15,576	-0.08%
2021/01/06	5.6	24.80	2	25.30	24.45	3.6	15,510	0.02%
2021/01/05	6	26.04	7	26.29	25.75	-1	15,273	-0.01%
2021/01/04	20.3	28.26	16.6	27.85	27.80	3.8	14,962	0.03%
2020/12/31	52	27.29	54	27.36	27.50	-2	14,568	-0.01%
2020/12/30	2	26.15	1	26.15	26.10	1	14,136	0.01%
2020/12/29	7	26.32	21	26.06	25.90	-14	14,326	-0.10%
2020/12/28	0	0.00	3	26.10	26.10	-3	14,586	-0.02%
2020/12/25	0.2	25.35	3	25.45	25.40	-2.8	14,543	-0.02%
2020/12/24	0	0.00	1	25.50	25.45	-1	14,607	-0.01%
2020/12/23	0	0.00	1	25.45	25.45	-1	14,752	-0.01%
2020/12/22	6	24.83	8	25.32	24.65	-2	15,000	-0.01%
2020/12/21	2	25.18	10	25.20	25.20	-8	15,175	-0.05%
2020/12/18	11	25.74	41	25.34	25.25	-30	15,504	-0.19%
2020/12/17	30	25.77	35	25.67	25.75	-5	15,653	-0.03%
2020/12/15	13	25.43	63	25.82	25.30	-50	15,938	-0.31%
2020/12/14	42	25.64	5	25.45	25.45	37	16,493	0.22%
2020/12/11	38	25.61	18	25.42	25.35	20	17,086	0.12%
2020/12/10	28	26.44	12	26.56	26.20	16	17,026	0.09%
2020/12/09	5	26.72	14.2	26.80	26.80	-9.2	16,917	-0.05%
2020/12/08	5	26.21	67	26.39	26.30	-62	16,901	-0.37%
2020/12/07	3	25.92	6	25.98	25.75	-3	17,114	-0.02%
2020/12/04	17	25.80	11	25.73	25.65	6	17,178	0.03%
2020/12/03	16	26.06	3	26.28	25.90	13	17,163	0.08%
2020/12/02	56.2	26.28	102	26.50	25.90	-45.8	17,221	-0.27%	大賣/
2020/12/01	68	26.38	8	26.68	27.40	60	16,952	0.35%
2020/11/30	3	26.53	0.2	26.65	26.45	2.8	16,989	0.02%
2020/11/27	2	25.78	12	25.87	26.00	-10	16,838	-0.06%
2020/11/26	5.6	25.94	7	26.19	25.95	-1.4	16,774	-0.01%
2020/11/25	40	25.80	8.1	25.99	25.90	31.9	16,702	0.19%
2020/11/24	31	25.79	0	0.00	25.45	31	16,736	0.19%
2020/11/23	5	25.94	7	26.17	25.90	-2	16,634	-0.01%
2020/11/20	1.2	25.52	5	25.81	25.90	-3.8	16,545	-0.02%
2020/11/19	7	25.65	4	25.86	25.60	3	16,404	0.02%
2020/11/18	1	25.50	1	25.70	25.55	0	16,242	0.00%
2020/11/17	3	25.55	3	25.70	25.50	0	16,190	0.00%
2020/11/16	2	25.43	2	25.60	25.40	0	16,241	0.00%
2020/11/13	10	25.97	11	25.89	25.40	-1	16,136	-0.01%
2020/11/12	4	25.48	44	25.51	25.55	-40	15,588	-0.26%
2020/11/11	6	25.54	14	25.74	25.80	-8	15,443	-0.05%
2020/11/10	25	25.40	22	25.65	25.65	3	15,136	0.02%
2020/11/09	126	25.17	131	25.17	25.45	-5	14,738	-0.03%	大買/大賣/
2020/11/06	58	24.16	6	24.32	24.05	52	13,787	0.38%
2020/11/05	3	23.80	12	24.20	23.80	-9	13,374	-0.07%
2020/11/04	6	23.83	11	23.94	24.15	-5	13,225	-0.04%
2020/11/03	1	23.00	5	23.13	23.00	-4	12,940	-0.03%
2020/11/02	3	22.75	1	22.00	22.60	2	12,862	0.02%
2020/10/30	12	22.63	1	22.85	22.50	11	12,787	0.09%
2020/10/28	5	23.82	13	23.86	23.50	-8	12,706	-0.06%
2020/10/26	1	23.75	4	23.83	23.80	-3	12,579	-0.02%
2020/10/23	1	23.90	2	23.98	23.90	-1	12,499	-0.01%
2020/10/22	3	23.72	1	23.75	23.70	2	12,426	0.02%
2020/10/21	5	24.06	7	24.32	23.95	-2	12,368	-0.02%
2020/10/20	1	24.05	12.3	24.14	24.25	-11.3	12,191	-0.09%
2020/10/19	3	23.77	2	23.95	23.70	1	11,909	0.01%
2020/10/16	11	23.68	22	23.65	23.75	-11	11,684	-0.09%
2020/10/15	3	23.45	0	0.00	23.25	3	11,341	0.03%
2020/10/14	1	23.35	1	23.45	23.15	0	11,182	0.00%
2020/10/13	8	23.04	3	23.23	23.25	5	11,078	0.05%
2020/10/12	5	23.24	31	23.73	23.15	-26	10,932	-0.24%
2020/10/08	104	24.26	87	24.29	24.10	17	10,798	0.16%	大買/
2020/10/07	67	24.66	39	24.56	24.90	28	10,403	0.27%
2020/10/06	37	24.19	80	24.12	24.30	-43	9,940	-0.43%
2020/10/05	153	23.92	70	24.09	23.85	83	9,677	0.86%	大買/
2020/09/30	31	23.01	1	23.30	23.15	30	9,333	0.32%
2020/09/29	1	23.20	1	23.15	22.90	0	9,299	0.00%
2020/09/28	40	22.95	41	23.09	22.80	-1	9,225	-0.01%
2020/09/25	7	22.55	310	22.57	22.10	-303	9,048	-3.35%	大賣/鉅額交易
2020/09/24	192	23.54	175	23.60	23.35	17	8,732	0.19%	大買/大賣/
2020/09/23	272	23.71	80	23.87	23.90	192	8,482	2.26%	大買/鉅額交易
2020/09/22	3	22.85	0	0.00	23.05	3	8,076	0.04%
2020/09/21	0	0.00	3	23.15	22.95	-3	7,808	-0.04%
2020/09/18	5	23.87	2	24.18	23.70	3	7,652	0.04%
2020/09/17	11	24.64	5	24.44	24.45	6	7,420	0.08%
2020/09/16	81	24.04	89	24.26	24.90	-8	6,735	-0.12%
2020/09/15	2	23.30	1	23.55	23.50	1	6,104	0.02%
2020/09/14	5	23.21	1.5	23.05	23.00	3.5	6,058	0.06%
2020/09/11	11	23.88	18	23.83	23.25	-7	6,000	-0.12%
2020/09/10	30	24.48	134	24.31	23.90	-104	5,929	-1.75%	大賣/鉅額交易
2020/09/09	102	24.23	93	23.98	24.60	9	5,562	0.16%	大買/
2020/09/08	85	23.79	29	23.58	23.90	56	5,395	1.04%
2020/09/07	62	24.08	41	23.62	23.80	21	5,279	0.40%
2020/09/04	44	23.53	37	23.29	23.80	7	5,070	0.14%
2020/09/03	64	23.02	45.3	23.08	23.90	18.7	4,904	0.38%
2020/09/02	46	21.79	32	22.28	22.00	14	4,534	0.31%
2020/09/01	0	0.00	0.3	20.95	21.00	-0.3	4,361	-0.01%
2020/08/31	94	22.09	0	0.00	21.35	94	4,373	2.15%
2020/08/28	2	21.88	24	21.80	21.85	-22	4,302	-0.51%
2020/08/26	37	21.49	26	21.61	21.05	11	4,081	0.27%
2020/08/24	0	0.00	0.2	20.45	20.60	-0.2	3,921	-0.01%
2020/08/20	4	20.00	8	20.11	20.00	-4	3,870	-0.10%
2020/08/18	0	0.00	1	20.65	20.45	-1	3,733	-0.03%
2020/08/17	9	20.98	5	20.60	20.75	4	3,760	0.11%
2020/08/14	1	20.40	0	0.00	20.70	1	3,770	0.03%
2020/08/13	0	0.00	19	20.82	20.45	-19	3,770	-0.50%
2020/08/12	24	21.30	17	20.82	21.35	7	3,641	0.19%
2020/08/11	5	20.70	6	20.15	20.15	-1	3,415	-0.03%
2020/08/10	11	20.77	0	0.00	20.55	11	3,457	0.32%
2020/08/04	0	0.00	0.1	20.35	20.45	-0.1	3,359	0.00%
2020/07/17	2	19.90	0	0.00	19.65	2	3,288	0.06%
2020/07/15	1	20.35	1	20.45	20.00	0	3,286	0.00%
2020/07/14	0	0.00	10	19.95	20.05	-10	3,130	-0.32%
2020/07/13	11	21.15	0	0.00	20.30	11	3,099	0.35%
2020/07/08	0	0.00	8	20.75	21.00	-8	2,996	-0.27%
2020/07/06	8	20.80	0	0.00	20.95	8	2,942	0.27%
2020/06/29	0	0.00	9	20.00	20.15	-9	2,924	-0.31%
2020/06/19	1	20.00	0	0.00	19.80	1	2,896	0.03%
2020/06/17	3	19.32	0	0.00	20.00	3	2,800	0.11%
2020/06/12	2	20.75	0	0.00	20.95	2	2,705	0.07%
2020/06/11	8	21.71	5	21.70	21.20	3	2,710	0.11%
2020/06/10	8	21.87	4	21.98	21.70	4	2,663	0.15%
2020/06/09	0	21.00	0	0.00	21.00	0	2,574	0.00%
2020/06/08	2	21.95	0	0.00	21.55	2	2,575	0.08%
2020/06/05	0	0.00	1	22.20	22.10	-1	2,517	-0.04%
2020/06/04	2	21.70	3	21.82	21.85	-1	2,489	-0.04%
2020/06/03	1	21.60	1	21.75	21.60	0	2,464	0.00%
2020/05/29	10	21.45	0	0.00	21.15	10	2,385	0.42%
2020/05/26	2	21.63	0	0.00	21.40	2	2,379	0.08%
2020/05/25	86	21.42	87	22.04	22.10	-1	2,320	-0.04%
2020/05/18	0	20.50	0	0.00	20.55	0	2,107	0.00%
2020/05/14	0	21.30	0	0.00	21.40	0	2,064	0.00%
2020/05/13	1	21.75	0	0.00	21.70	1	2,062	0.05%
2020/05/11	0	22.40	0	0.00	22.45	0	2,102	0.00%
2020/05/08	0	21.75	1	22.10	21.80	-1	2,108	-0.05%
2020/05/07	1	21.80	0	0.00	21.95	1	2,126	0.05%
2020/05/06	0	0.00	1	22.10	21.95	-1	2,138	-0.05%
2020/04/30	0	21.50	0	0.00	21.55	0	2,151	0.00%
2020/04/29	0	21.30	0	0.00	21.30	0	2,186	0.00%
2020/04/27	0	21.15	0	0.00	21.20	0	2,280	0.00%
2020/04/23	1	20.70	0	0.00	21.10	1	2,272	0.04%
2020/04/21	0	19.65	0	0.00	19.65	0	2,260	0.00%
2020/04/14	0	0.00	1	19.85	20.35	-1	2,308	-0.04%
2020/04/08	0	19.35	0	0.00	19.45	0	2,387	0.00%
2020/04/01	0	18.00	0	0.00	18.15	0	2,397	0.00%
2020/03/31	0	0.00	5	17.92	17.85	-5	2,461	-0.20%
2020/03/30	5	17.50	0	0.00	17.70	5	2,459	0.20%
2020/03/18	0	15.55	0	0.00	15.55	0	2,878	0.00%
2020/03/17	0	0.00	2	16.15	16.05	-2	2,928	-0.07%
2020/03/12	2	19.57	0	0.00	19.00	2	2,900	0.07%
2020/03/10	0	21.45	0	0.00	21.55	0	2,924	0.00%
2020/03/09	3	21.85	0	0.00	21.30	3	2,924	0.10%
2020/03/04	0	22.60	0	0.00	22.70	0	2,997	0.00%
2020/03/02	0	22.15	0	0.00	22.20	0	3,025	0.00%
2020/02/27	2	22.35	0	0.00	22.55	2	3,040	0.07%
2020/02/25	1	22.80	1	22.90	23.15	0	3,021	0.00%
2020/02/24	0	23.15	0	0.00	23.15	0	3,028	0.00%
2020/02/20	0	23.75	0	0.00	23.80	0	3,058	0.00%
2020/02/10	1	22.45	2	22.83	22.75	-1	3,128	-0.03%
2020/02/07	4	22.56	3	22.75	22.55	1	3,118	0.03%
2020/02/06	0	0.00	1	23.10	22.90	-1	3,109	-0.03%
2020/01/30	1	22.70	0	0.00	22.65	1	3,218	0.03%
2019/12/27	0	0.00	1	26.55	26.00	-1	3,370	-0.03%
2019/12/26	1	26.30	0	0.00	26.40	1	3,348	0.03%
2019/12/24	1	25.95	0	0.00	25.90	1	3,364	0.03%
2019/12/20	0	0.00	1	26.80	26.70	-1	3,396	-0.03%
2019/12/19	0	0.00	1	27.10	27.10	-1	3,418	-0.03%
2019/12/18	0	0.00	1	27.20	27.15	-1	3,484	-0.03%
2019/12/17	3	26.93	1	26.80	27.15	2	3,500	0.06%
2019/12/16	3	26.92	2	27.33	27.65	1	3,427	0.03%
2019/12/12	0	0.00	11	26.68	26.45	-11	3,450	-0.32%
2019/12/06	0	0.00	2	26.30	26.30	-2	4,241	-0.05%
2019/12/05	1	25.80	0	0.00	25.90	1	4,252	0.02%
2019/12/04	0	0.00	1	25.75	25.70	-1	4,332	-0.02%
2019/12/03	3	25.68	3	25.82	25.65	0	4,391	0.00%
2019/11/29	0	0.00	1	25.70	25.50	-1	4,356	-0.02%
2019/11/28	1	25.70	3	25.80	25.65	-2	4,393	-0.05%
2019/11/26	2	25.80	0	0.00	25.35	2	4,458	0.04%
2019/11/25	0	0.00	6.3	25.13	25.35	-6.3	4,449	-0.14%
2019/11/22	3	25.17	2	25.30	24.90	1	4,501	0.02%
2019/11/20	2	25.08	0	0.00	25.05	2	4,504	0.04%
2019/11/19	0	0.00	1	25.40	25.35	-1	4,502	-0.02%
2019/11/18	0	0.00	1	25.35	25.25	-1	4,471	-0.02%
2019/11/14	4	25.30	2	25.58	25.10	2	4,488	0.04%
2019/11/11	5	24.05	0	0.00	24.20	5	4,479	0.11%
2019/11/07	1	25.20	0	0.00	24.80	1	4,542	0.02%
2019/10/31	4.3	26.03	1	26.40	25.80	3.3	5,057	0.07%
2019/10/30	3	26.15	4	26.25	26.10	-1	5,079	-0.02%
2019/10/23	0	0.00	1	25.40	25.65	-1	5,063	-0.02%
2019/10/21	0	0.00	1	24.80	24.80	-1	5,117	-0.02%
2019/10/16	2	25.05	1	25.20	25.05	1	5,232	0.02%
2019/10/15	0	0.00	1	25.20	25.20	-1	5,367	-0.02%
2019/10/08	0	0.00	25	24.90	24.60	-25	5,728	-0.44%
2019/10/01	1	25.65	1	25.85	25.40	0	5,859	0.00%
2019/09/25	2	25.85	0	0.00	25.45	2	5,849	0.03%
2019/09/23	0	0.00	3	26.23	26.60	-3	5,813	-0.05%
2019/09/06	0	0.00	2	23.40	23.20	-2	5,552	-0.04%
2019/09/05	11	23.66	3	23.87	23.50	8	5,488	0.15%
2019/09/04	26	24.30	0	0.00	24.20	26	5,345	0.49%
2019/09/03	36	24.58	5	24.40	24.40	31	5,211	0.59%
2019/09/02	7	24.14	6	24.30	23.95	1	4,909	0.02%
2019/08/30	2	23.78	6	23.83	23.15	-4	4,555	-0.09%
2019/08/29	8	23.83	0	0.00	23.70	8	4,420	0.18%
2019/08/28	1	23.60	0	0.00	23.55	1	4,331	0.02%
2019/08/27	1	22.95	3	22.90	23.20	-2	4,238	-0.05%
2019/08/23	5	22.80	6	22.77	22.75	-1	4,147	-0.02%
2019/08/22	7	22.74	0	0.00	22.50	7	4,120	0.17%
2019/08/21	2	22.93	4	23.01	23.00	-2	4,083	-0.05%
2019/08/19	1	22.60	1	22.70	22.60	0	4,009	0.00%
2019/08/16	0	0.00	1	22.25	22.50	-1	4,026	-0.02%
2019/08/12	0	0.00	2	21.58	21.80	-2	3,959	-0.05%
2019/08/08	1	21.10	0	0.00	21.10	1	3,956	0.03%
2019/08/07	1	21.50	1	21.95	21.40	0	3,912	0.00%
2019/08/06	1	21.55	0	0.00	21.80	1	3,924	0.03%
2019/07/31	0	0.00	1	21.90	22.30	-1	3,992	-0.03%
2019/07/30	2	22.65	0	0.00	22.25	2	3,983	0.05%
2019/07/29	1	23.30	5	23.65	23.40	-4	3,941	-0.10%
2019/07/25	3	23.73	20	23.80	23.65	-17	3,956	-0.43%
2019/07/24	30	24.00	19	23.92	24.25	11	3,865	0.28%
2019/07/23	3	23.12	3	23.27	22.95	0	3,774	0.00%
2019/07/22	2	23.08	1	23.45	22.90	1	3,960	0.03%
2019/07/19	0	0.00	2	23.23	22.95	-2	4,039	-0.05%
2019/07/18	3	23.22	2	23.20	22.95	1	4,600	0.02%
2019/07/16	7	23.65	10	23.63	23.70	-3	4,783	-0.06%
2019/07/15	5	23.20	1	23.25	23.15	4	4,791	0.08%
2019/07/12	5	23.78	5	23.81	23.45	0	4,794	0.00%
2019/07/11	2	23.23	4	23.34	23.20	-2	4,648	-0.04%
2019/07/10	2	23.10	0	0.00	23.15	2	4,748	0.04%
2019/07/09	6	23.44	0	0.00	22.85	6	4,746	0.13%
2019/07/08	7	23.72	14	23.74	23.35	-7	4,700	-0.15%
2019/07/05	3	23.35	0	0.00	23.00	3	4,630	0.06%
2019/07/04	1	22.75	1	23.05	23.05	0	4,676	0.00%
2019/07/03	7	22.73	5.7	22.76	22.90	1.3	4,666	0.03%
2019/07/02	6	21.85	14	21.99	21.75	-8	4,575	-0.17%
2019/07/01	4	21.35	4	21.40	21.40	0	4,704	0.00%
2019/06/27	4	21.10	5	21.03	21.05	-1	4,786	-0.02%
2019/06/26	1	20.75	0	0.00	20.80	1	4,809	0.02%
2019/06/25	3	21.55	3	20.85	20.85	0	4,893	0.00%
2019/06/21	4	21.56	0	0.00	21.00	4	5,019	0.08%
2019/06/20	9	21.45	12	21.39	21.50	-3	5,111	-0.06%
2019/06/19	1	20.70	1	20.80	20.75	0	5,264	0.00%
2019/06/17	3	20.85	1	20.95	20.80	2	5,879	0.03%
2019/06/13	0.6	21.05	0	0.00	21.05	0.6	7,389	0.01%
2019/06/12	0	0.00	1	21.35	21.30	-1	8,239	-0.01%
2019/06/11	0	0.00	1	21.20	21.00	-1	8,317	-0.01%
2019/06/10	0	0.00	2	20.83	21.00	-2	8,469	-0.02%
2019/06/06	1	20.45	1	20.55	20.40	0	8,621	0.00%
2019/05/31	1	20.85	1	20.95	20.85	0	10,108	0.00%
2019/05/29	2	20.30	0	0.00	20.20	2	10,199	0.02%
2019/05/28	0	0.00	2	20.38	20.60	-2	10,248	-0.02%
2019/05/23	0.2	19.90	0	0.00	19.90	0.2	10,535	0.00%
2019/05/22	1	20.95	1	20.90	20.80	0	10,538	0.00%
2019/05/13	0.2	20.70	0	0.00	20.70	0.2	11,118	0.00%
2019/05/10	0.2	21.50	0	0.00	21.50	0.2	11,146	0.00%
2019/05/08	0.3	22.20	0	0.00	22.20	0.3	11,032	0.00%
2019/05/07	0	0.00	0.2	22.90	22.90	-0.2	11,004	0.00%
2019/05/06	4.2	22.27	0	0.00	22.10	4.2	10,964	0.04%
2019/05/03	0	0.00	2	23.10	23.15	-2	10,897	-0.02%
2019/04/30	2	23.13	2	23.20	23.25	0	10,844	0.00%
2019/04/29	0	0.00	1	22.85	22.65	-1	10,834	-0.01%
2019/04/26	9.2	23.73	0	0.00	23.45	9.2	10,683	0.09%
2019/04/25	4	25.31	0	0.00	25.30	4	10,454	0.04%
2019/04/24	7	26.66	9	26.09	25.85	-2	10,328	-0.02%
2019/04/23	0	0.00	11	24.45	25.15	-11	9,749	-0.11%
2019/04/22	11	24.59	4	24.75	24.60	7	9,625	0.07%
2019/04/19	1	23.70	2	23.90	24.10	-1	9,488	-0.01%
2019/04/18	2	23.88	1	23.90	23.20	1	9,596	0.01%
2019/04/17	1	23.70	1	23.85	23.60	0	9,701	0.00%
2019/04/16	5	23.91	4	24.05	23.85	1	9,671	0.01%
2019/04/15	1	23.30	0	0.00	23.35	1	9,544	0.01%
2019/04/12	1	23.60	0	0.00	23.15	1	9,542	0.01%
2019/04/11	0	0.00	5	23.85	23.35	-5	9,531	-0.05%
2019/04/10	6	23.94	7	23.49	23.95	-1	9,526	-0.01%
2019/04/08	3	24.20	0	0.00	23.70	3	9,531	0.03%
2019/04/03	2	24.75	4	24.56	24.35	-2	9,454	-0.02%
2019/04/02	4	24.04	5	24.12	24.10	-1	9,268	-0.01%
2019/04/01	3	23.93	3	24.10	23.85	0	9,195	0.00%
2019/03/29	1	23.70	1	23.80	23.75	0	9,083	0.00%
2019/03/28	2	23.50	0	0.00	23.70	2	9,061	0.02%
2019/03/27	2	23.68	2	23.80	23.70	0	9,009	0.00%
2019/03/26	1	23.55	1	23.75	23.55	0	9,030	0.00%
2019/03/25	0	0.00	1	22.75	23.70	-1	8,942	-0.01%
2019/03/22	3	23.38	0	0.00	23.10	3	8,807	0.03%
2019/03/21	13	23.81	0	0.00	24.00	13	8,612	0.15%
2019/03/20	0	0.00	5	24.85	24.55	-5	8,364	-0.06%
2019/03/19	5	24.70	1	24.05	24.70	4	8,141	0.05%
2019/03/18	4	24.36	193	23.77	24.75	-189	7,746	-2.44%	大賣/鉅額交易
2019/03/15	207	21.80	65	22.35	23.25	142	6,665	2.13%	大買/鉅額交易
2019/03/14	22	21.17	2	21.03	21.15	20	5,864	0.34%
2019/03/13	3	21.38	3	21.48	21.30	0	5,798	0.00%
2019/03/11	1	20.15	1	20.25	20.25	0	5,692	0.00%
2019/03/08	1	20.95	0	0.00	20.85	1	5,653	0.02%
2019/03/07	2	21.48	0	0.00	21.20	2	5,612	0.04%
2019/03/06	2	20.55	3	20.85	21.65	-1	4,922	-0.02%
2019/03/05	1	20.55	2	20.65	20.75	-1	4,628	-0.02%
2019/02/25	2	20.60	0	0.00	20.30	2	4,583	0.04%
2019/02/22	1	20.60	4	20.73	20.70	-3	4,533	-0.07%
2019/02/21	1	20.25	1	20.40	20.65	0	4,415	0.00%
2019/02/20	5	20.25	3	20.53	20.60	2	4,389	0.05%
2019/02/19	2	20.33	2	20.23	20.40	0	4,310	0.00%
2019/02/18	5	19.65	17	19.59	19.85	-12	4,147	-0.29%
2019/02/14	12	19.45	13	19.43	19.30	-1	4,159	-0.02%
2019/02/13	1	19.05	0	0.00	19.05	1	4,085	0.02%
2019/02/12	0	0.00	2	19.00	19.15	-2	4,062	-0.05%
2019/02/11	1	18.60	4	18.69	18.75	-3	4,007	-0.07%
2019/01/24	1	18.45	0	0.00	18.30	1	4,161	0.02%
2019/01/22	1	18.45	0	0.00	18.20	1	4,305	0.02%
2019/01/21	1	18.50	3	18.53	18.70	-2	4,434	-0.05%
2019/01/17	1	18.00	0	0.00	18.00	1	4,714	0.02%
2019/01/16	0	0.00	1	18.25	18.25	-1	4,755	-0.02%
2019/01/15	1	18.05	0	0.00	18.05	1	4,788	0.02%
2019/01/10	3	18.50	1	18.65	18.35	2	4,959	0.04%
2019/01/09	0	0.00	3	18.65	18.85	-3	4,820	-0.06%
2019/01/08	1	18.00	1	18.15	17.85	0	4,739	0.00%
2018/12/28	1	18.40	1	18.50	18.15	0	5,291	0.00%
2018/12/27	2	17.90	0	0.00	18.00	2	5,234	0.04%
2018/12/19	1	18.30	1	18.40	18.25	0	5,627	0.00%
2018/12/13	2	18.73	0	0.00	18.45	2	5,866	0.03%
2018/12/12	3	18.77	9	18.50	18.95	-6	5,877	-0.10%
2018/12/11	2	17.70	2	17.78	17.65	0	5,783	0.00%
2018/12/07	1	18.00	2	18.03	17.90	-1	6,060	-0.02%
2018/12/06	0	0.00	20	18.23	17.60	-20	6,141	-0.33%
2018/12/05	6	18.53	7	18.79	18.45	-1	6,429	-0.02%
2018/12/04	4	19.29	0	0.00	19.05	4	6,520	0.06%
2018/12/03	8	19.10	12	19.22	19.30	-4	6,460	-0.06%
2018/11/30	5	18.71	2	18.88	18.65	3	6,410	0.05%
2018/11/29	1	18.15	1	18.25	18.05	0	6,318	0.00%
2018/11/28	1	17.50	3	17.78	17.85	-2	6,290	-0.03%
2018/11/27	5	17.46	1	17.60	17.60	4	6,276	0.06%
2018/11/26	2	17.05	5	17.22	17.45	-3	6,243	-0.05%
2018/11/23	20	17.01	1	17.05	16.95	19	6,268	0.30%
2018/11/22	4	17.56	4	17.66	17.25	0	6,360	0.00%
2018/11/20	2	17.23	1	17.35	17.05	1	6,458	0.02%
2018/11/19	0	0.00	1	17.25	17.30	-1	6,494	-0.02%
2018/11/16	1	17.30	1	17.40	16.95	0	6,486	0.00%
2018/11/15	3	16.83	0	0.00	16.85	3	6,457	0.05%
2018/11/14	2	17.00	3	17.07	17.00	-1	6,473	-0.02%
2018/11/13	5	16.23	4	16.36	16.70	1	6,541	0.02%
2018/11/12	1	16.70	0	0.00	16.75	1	6,591	0.02%
2018/11/08	0	0.00	2	16.55	16.65	-2	6,995	-0.03%
2018/11/07	2	16.50	4	16.64	16.75	-2	7,063	-0.03%
2018/11/06	3	16.43	3	16.75	16.30	0	7,272	0.00%
2018/11/05	5	16.29	5	16.50	16.50	0	7,416	0.00%
2018/11/02	6	16.54	5	16.45	16.35	1	7,498	0.01%
2018/11/01	4	16.24	4	16.30	16.40	0	7,540	0.00%
2018/10/31	3	15.43	3	15.63	15.70	0	7,598	0.00%
2018/10/29	2	15.43	1	15.00	15.35	1	7,595	0.01%
2018/10/26	6	15.48	7	15.49	15.60	-1	7,951	-0.01%
2018/10/25	7	14.63	0	0.00	14.40	7	7,877	0.09%
2018/10/24	1	15.60	0	0.00	15.60	1	7,892	0.01%
2018/10/23	3	15.97	0	0.00	15.90	3	8,105	0.04%
2018/10/22	0	0.00	1	16.45	16.60	-1	8,737	-0.01%
2018/10/19	2	16.03	0	0.00	16.35	2	8,881	0.02%
2018/10/17	2	16.63	0	0.00	16.35	2	8,833	0.02%
2018/10/15	2	16.48	3	16.70	16.35	-1	9,239	-0.01%
2018/10/12	2	16.50	0	0.00	16.90	2	9,365	0.02%
2018/10/11	5	17.10	0	0.00	17.10	5	9,529	0.05%
2018/10/09	8	19.39	15	19.61	19.00	-7	9,615	-0.07%
2018/10/08	3	20.78	1	20.95	20.75	2	9,751	0.02%
2018/10/05	2	21.65	4	21.04	20.85	-2	10,078	-0.02%
2018/10/04	1	22.30	1	22.30	22.20	0	10,193	0.00%
2018/10/03	2	22.35	2	22.65	22.30	0	10,566	0.00%
2018/10/02	2	22.55	0	0.00	22.35	2	10,690	0.02%
2018/09/28	2	22.90	0	0.00	22.80	2	11,295	0.02%
2018/09/27	3	22.62	5	22.57	22.65	-2	11,474	-0.02%
2018/09/26	7	22.57	7	22.79	22.40	0	11,747	0.00%
2018/09/25	5	21.81	8	21.92	22.40	-3	11,930	-0.03%
2018/09/21	2	21.28	4	21.33	21.35	-2	12,137	-0.02%
2018/09/20	2	21.40	0	0.00	21.00	2	12,721	0.02%
2018/09/19	3	21.75	1	21.95	21.70	2	12,984	0.02%
2018/09/17	0	0.00	1	21.30	21.30	-1	13,956	-0.01%
2018/09/14	8	21.31	8	21.26	21.05	0	14,785	0.00%
2018/09/13	4	20.56	5	20.84	20.55	-1	16,738	-0.01%
2018/09/12	5	20.55	28	20.50	20.40	-23	17,880	-0.13%
2018/09/11	10	20.96	10	21.04	21.25	0	18,847	0.00%
2018/09/10	4	21.55	2	20.50	20.85	2	19,986	0.01%
2018/09/06	24	23.13	0	22.95	22.95	24	20,458	0.12%
2018/09/05	0	0.00	2	22.85	22.95	-2	20,773	-0.01%
2018/08/29	1	23.20	1	23.35	22.85	0	22,219	0.00%
2018/08/28	1	23.00	0	0.00	22.70	1	22,516	0.00%
2018/08/24	0	0.00	2	22.20	22.45	-2	23,645	-0.01%
2018/08/23	1	22.10	3	22.10	22.05	-2	24,241	-0.01%
2018/08/22	1	22.30	1	22.25	22.05	0	24,375	0.00%
2018/08/21	2	22.18	2	22.25	22.20	0	24,402	0.00%
2018/08/20	3	22.30	3	22.50	22.00	0	24,419	0.00%
2018/08/17	1	22.20	0	0.00	22.25	1	24,401	0.00%
2018/08/16	3	21.98	5	22.50	22.35	-2	24,380	-0.01%
2018/08/15	2	22.23	0	0.00	21.75	2	24,083	0.01%
2018/08/14	0	0.00	1	22.70	22.55	-1	23,947	0.00%
2018/08/13	4	22.25	2	22.35	22.40	2	23,859	0.01%
2018/08/10	6	24.83	6	25.02	24.50	0	23,631	0.00%
2018/08/09	4	24.70	4	24.61	24.50	0	23,490	0.00%
2018/08/08	5	25.35	4	25.70	25.10	1	23,518	0.00%
2018/08/07	6	25.49	4	25.26	25.20	2	23,422	0.01%
2018/08/03	0	0.00	1	26.10	26.10	-1	23,219	0.00%
2018/08/02	5	26.84	2	27.13	26.00	3	23,130	0.01%
2018/08/01	4	26.44	4	26.30	26.40	0	22,657	0.00%
2018/07/31	2	26.35	11	26.36	26.50	-9	22,500	-0.04%
2018/07/30	1	26.15	2	26.15	26.15	-1	22,424	0.00%
2018/07/27	8	26.34	4	26.56	26.85	4	22,151	0.02%
2018/07/26	13	25.64	5	25.62	25.45	8	21,477	0.04%
2018/07/25	2	25.03	1	24.95	24.95	1	21,285	0.00%
2018/07/24	10	25.15	10	24.90	25.00	0	21,245	0.00%
2018/07/23	2	24.73	0	0.00	24.60	2	21,176	0.01%
2018/07/20	1	25.70	0	0.00	25.85	1	20,869	0.00%
2018/07/19	11	26.97	9	27.01	27.10	2	20,670	0.01%
2018/07/18	2	26.60	3	26.33	26.50	-1	20,395	0.00%
2018/07/17	7	27.17	3	26.85	26.65	4	20,214	0.02%
2018/07/16	11	27.53	4	27.75	27.50	7	20,095	0.03%
2018/07/13	7	27.63	16	27.53	27.40	-9	19,820	-0.05%
2018/07/12	5	27.12	5	27.27	26.85	0	19,498	0.00%
2018/07/11	127	27.74	123	27.22	27.00	4	19,339	0.02%	大買/大賣/
2018/07/10	2	26.78	4	26.96	27.00	-2	18,959	-0.01%
2018/07/09	6	26.88	4	27.03	27.20	2	18,764	0.01%
2018/07/06	13	26.57	2	26.50	26.30	11	18,472	0.06%
2018/07/05	3	26.63	1	27.85	25.90	2	18,151	0.01%
2018/07/04	7	28.03	7	28.41	27.60	0	17,948	0.00%
2018/07/03	4	28.66	0	0.00	27.70	4	17,621	0.02%
2018/07/02	6	28.97	5	29.36	28.45	1	17,320	0.01%
2018/06/29	9	28.77	8	29.44	29.40	1	17,004	0.01%
2018/06/28	3	29.37	4	29.21	28.75	-1	16,361	-0.01%
2018/06/27	10	30.42	16	30.44	29.80	-6	16,090	-0.04%
2018/06/26	14	29.95	12	29.97	29.80	2	15,756	0.01%
2018/06/25	9	31.56	13	31.77	30.85	-4	15,136	-0.03%
2018/06/22	60	34.01	119	33.81	33.25	-59	14,312	-0.41%	大賣/
2018/06/21	2	32.65	102.8	33.38	33.40	-100.8	12,210	-0.83%	大賣/
2018/06/20	8	32.41	7	31.86	30.40	1	11,036	0.01%
2018/06/19	29	32.36	39	32.16	32.35	-10	9,988	-0.10%
2018/06/15	26	27.70	18	29.39	30.45	8	8,619	0.09%
2018/06/14	6	27.97	4	27.74	27.70	2	8,117	0.02%
2018/06/13	15	28.62	10	29.08	28.30	5	8,003	0.06%
2018/06/12	7	28.26	21	27.31	27.75	-14	7,649	-0.18%
2018/06/11	5	29.21	2	29.60	28.85	3	7,406	0.04%
2018/06/08	10	28.05	80	28.55	28.55	-70	7,046	-0.99%
2018/06/07	12	27.26	19	27.25	27.00	-7	6,556	-0.11%
2018/06/06	9	27.08	13	27.22	27.45	-4	6,469	-0.06%
2018/06/05	7	27.06	11	27.31	27.30	-4	6,305	-0.06%
2018/06/04	12	27.30	15	27.26	26.65	-3	6,121	-0.05%
2018/06/01	31	27.37	0	0.00	26.85	31	5,703	0.54%
2018/05/31	48	24.25	7.2	24.20	25.60	40.9	4,897	0.83%
2018/05/30	5	23.35	10	23.66	23.30	-5	4,319	-0.12%
2018/05/29	10	23.03	10	23.32	23.05	0	4,252	0.00%
2018/05/28	10	23.05	0	0.00	23.10	10	4,333	0.23%
2018/05/25	4	22.93	0	0.00	22.90	4	4,493	0.09%
2018/05/24	8	22.45	0	0.00	22.55	8	4,402	0.18%
2018/05/23	0	0.00	0.1	22.05	22.05	-0.1	4,397	0.00%
2018/05/21	0	0.00	0	22.15	22.25	0	4,496	0.00%
2018/04/24	0	0.00	1	22.95	22.40	-1	5,308	-0.02%
2018/04/23	0.1	22.85	0	0.00	22.85	0.1	5,385	0.00%
2018/04/20	8	23.23	8	23.35	23.55	0	5,516	0.00%
2018/04/10	0	0.00	1	23.70	23.35	-1	5,975	-0.02%
2018/03/29	0	0.00	15	22.78	23.00	-15	5,981	-0.25%
2018/03/28	15	21.95	0	0.00	22.20	15	5,851	0.26%
2018/03/27	0	21.65	40	21.55	21.65	-40	5,824	-0.69%
2018/03/23	2	21.30	2	21.45	21.40	0	5,789	0.00%
2018/03/22	10	22.60	0	0.00	22.30	10	5,800	0.17%
2018/03/21	1	23.30	0	0.00	22.75	1	5,777	0.02%
2018/03/19	12	22.67	0	0.00	22.65	12	5,656	0.21%
2018/03/15	0	0.00	2	23.70	23.50	-2	5,752	-0.03%
2018/03/14	10	23.95	0	0.00	23.80	10	5,802	0.17%
2018/03/13	0	0.00	1	24.15	24.05	-1	5,946	-0.02%
2018/03/12	2	23.90	2	23.90	24.25	0	6,021	0.00%
2018/03/09	10	23.55	0	0.00	23.65	10	6,071	0.16%
2018/03/08	1	24.00	2	24.30	23.80	-1	6,163	-0.02%
2018/03/02	5	23.75	5	23.85	23.85	0	6,628	0.00%
2018/02/27	1	24.10	12	23.74	23.30	-11	7,022	-0.16%
2018/02/26	12	23.45	0	0.00	23.25	12	7,364	0.16%
2018/02/23	1	23.05	0	0.00	23.15	1	8,447	0.01%
2018/02/08	2	21.75	0	0.00	22.15	2	8,781	0.02%
2018/02/06	4	21.38	0	0.00	21.20	4	8,748	0.05%
2018/01/31	0	0.00	3	22.30	22.70	-3	9,026	-0.03%
2018/01/26	3	23.25	0	0.00	23.20	3	9,368	0.03%
2018/01/23	0	0.00	1	23.20	23.10	-1	9,438	-0.01%
2018/01/22	0	0.00	1	23.25	23.25	-1	9,375	-0.01%
2018/01/19	0	0.00	1	23.45	23.50	-1	9,315	-0.01%
2018/01/18	1	23.95	1	23.85	23.55	0	9,269	0.00%
2018/01/16	0.8	23.20	2	23.48	23.30	-1.2	8,980	-0.01%
2018/01/15	0	0.00	3.8	22.93	23.25	-3.8	8,829	-0.04%
2018/01/12	0	0.00	1	22.40	22.20	-1	8,657	-0.01%
2018/01/09	0	0.00	5	21.75	21.40	-5	8,630	-0.06%
2018/01/05	1	22.45	2	22.35	22.45	-1	8,670	-0.01%
2018/01/04	2	23.33	0	0.00	23.10	2	8,692	0.02%
2018/01/03	0	0.00	6	21.55	21.70	-6	8,776	-0.07%
2018/01/02	2.1	21.20	0	0.00	21.30	2.1	9,028	0.02%