台亞 (2340)-臺銀-高雄券商分點個股進出

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
39.20
漲跌
▲0.85
漲幅
+2.22%
成交量
1,723張
產業
上市半導體類股
882人加入追蹤

立即追蹤
本地時間:13:35(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－臺銀-高雄券商分點個股進出

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

臺銀-高雄券商分點個股進出
臺銀-高雄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
2024/04/16	2	38.70	1	38.35	38.35	1	1,708	0.06%
2024/04/15	6	40.14	0	0.00	39.80	6	1,686	0.36%
2024/04/12	0	0.00	2	41.53	41.40	-2	1,656	-0.12%
2024/04/11	1	40.65	0	0.00	40.15	1	1,556	0.06%
2024/04/09	1	40.00	0	0.00	39.95	1	1,564	0.06%
2024/04/01	0	0.00	1	40.25	40.30	-1	1,575	-0.06%
2024/03/27	1	39.15	0	0.00	39.25	1	1,557	0.06%
2024/03/26	1	40.70	0	0.00	39.40	1	1,555	0.06%
2024/03/25	0	40.53	0	0.00	40.75	0	1,544	0.00%
2024/03/22	0	0.00	3	39.80	40.10	-3	1,558	-0.19%
2024/03/20	1	39.15	0	0.00	39.15	1	1,598	0.06%
2024/03/19	2	39.20	0	0.00	39.10	2	1,607	0.12%
2024/03/18	3	39.65	0	0.00	39.70	3	1,625	0.18%
2024/03/15	1	39.15	1	39.15	39.00	0	1,621	0.00%
2024/03/14	0	0.00	40	39.50	39.65	-40	1,587	-2.52%
2024/03/12	1	41.00	0.2	41.10	41.15	0.8	1,559	0.05%
2024/03/11	0	0.00	4	41.23	41.00	-4	1,562	-0.26%
2024/03/08	1	41.65	0	0.00	41.60	1	1,574	0.06%
2024/03/07	1	41.75	1	40.95	41.00	0	1,568	0.00%
2024/03/06	4	42.18	1	42.25	42.10	3	1,551	0.19%
2024/03/05	9	43.32	4	42.84	43.50	5	1,578	0.32%
2024/03/04	0	0.00	2	41.10	40.80	-2	1,466	-0.14%
2024/03/01	1	41.30	0	0.00	41.10	1	1,459	0.07%
2024/02/29	1	41.00	0	0.00	42.00	1	1,466	0.07%
2024/02/27	2	42.50	10	42.15	42.05	-8	1,483	-0.54%
2024/02/26	1	42.30	0	0.00	42.80	1	1,544	0.06%
2024/02/23	0	0.00	5	43.00	42.50	-5	1,572	-0.32%
2024/02/16	0	0.00	7	44.33	44.50	-7	1,585	-0.44%
2024/02/01	1	43.10	0	0.00	43.10	1	1,645	0.06%
2024/01/31	1	43.70	0	0.00	43.55	1	1,653	0.06%
2024/01/24	0	0.00	8	45.00	44.95	-8	1,747	-0.46%
2024/01/17	1	44.00	0	0.00	44.00	1	1,943	0.05%
2024/01/16	1	44.90	0	0.00	44.75	1	1,946	0.05%
2024/01/09	1	45.35	0	0.00	44.80	1	2,202	0.05%
2024/01/03	1	45.65	0	0.00	45.60	1	2,506	0.04%
2023/12/27	8	46.95	0	0.00	46.95	8	2,673	0.30%
2023/12/25	0	0.00	1	46.40	46.20	-1	2,711	-0.04%
2023/12/21	1	46.20	0	0.00	46.10	1	2,771	0.04%
2023/12/20	2	46.60	0	0.00	46.50	2	2,812	0.07%
2023/12/19	2	46.18	0	0.00	46.20	2	2,838	0.07%
2023/12/18	5	47.07	0	0.00	47.00	5	2,862	0.17%
2023/12/15	2	48.03	0	0.00	48.15	2	2,913	0.07%
2023/12/14	1	47.60	0	0.00	47.65	1	2,976	0.03%
2023/12/13	3	47.08	1	47.65	46.90	2	2,981	0.07%
2023/12/07	1	48.30	0	0.00	47.80	1	3,479	0.03%
2023/12/06	1	48.25	0	0.00	48.20	1	3,529	0.03%
2023/12/04	0	0.00	1	50.00	49.65	-1	3,588	-0.03%
2023/12/01	0	0.00	5	49.50	49.40	-5	3,726	-0.13%
2023/11/21	1	47.00	0	0.00	46.90	1	4,302	0.02%
2023/11/20	10	46.55	0	0.00	46.50	10	4,316	0.23%
2023/11/17	1	45.80	2	46.13	46.10	-1	4,337	-0.02%
2023/11/15	1	45.95	0	0.00	45.60	1	4,382	0.02%
2023/11/14	0	0.00	1	45.50	45.70	-1	4,420	-0.02%
2023/11/13	1	44.90	1	45.10	44.75	0	4,445	0.00%
2023/11/10	2	44.90	0	0.00	44.60	2	4,533	0.04%
2023/11/09	0	0.00	12	46.04	45.80	-12	4,575	-0.26%
2023/11/08	1	47.15	0	0.00	46.95	1	4,633	0.02%
2023/11/02	0	0.00	0.2	47.00	46.90	-0.2	4,919	0.00%
2023/11/01	1	46.25	1	45.80	45.70	0	4,993	0.00%
2023/10/31	0.1	45.95	0	0.00	44.80	0.1	5,042	0.00%
2023/10/30	0	47.00	0	0.00	46.90	0	5,120	0.00%
2023/10/27	0	47.40	1	47.80	47.25	-1	5,187	-0.02%
2023/10/26	1.1	48.51	0	0.00	48.10	1.1	5,322	0.02%
2023/10/24	0	49.20	0	0.00	49.40	0	5,755	0.00%
2023/10/20	1	47.75	0	0.00	47.45	1	6,321	0.02%
2023/10/18	2.1	48.69	1	48.10	48.20	1.1	6,550	0.02%
2023/10/17	2.1	49.50	1	49.95	49.30	1.1	6,596	0.02%
2023/10/16	2	48.85	0	0.00	48.30	2	6,794	0.03%
2023/10/13	4	49.84	0	0.00	49.80	4	7,357	0.05%
2023/10/12	12	49.73	1.6	49.58	50.40	10.4	8,013	0.13%
2023/10/11	21	50.00	1	50.10	49.20	20	8,379	0.24%
2023/10/05	1	48.90	1	48.93	48.90	0	8,766	0.00%
2023/10/04	0	47.05	0	0.00	47.30	0	10,054	0.00%
2023/10/03	2	48.18	0	0.00	47.70	2	10,473	0.02%
2023/10/02	3	48.05	0	0.00	48.15	3	11,155	0.03%
2023/09/28	2	48.20	2	47.80	47.45	0	12,046	0.00%
2023/09/27	0	0.00	2	47.30	47.05	-2	12,237	-0.02%
2023/09/26	0	48.50	0	0.00	47.30	0	12,442	0.00%
2023/09/25	2	49.33	0	48.60	48.60	2	12,575	0.02%
2023/09/21	0	47.10	0	0.00	47.15	0	12,811	0.00%
2023/09/18	0	0.00	1	50.20	50.00	-1	14,751	-0.01%
2023/09/15	5	50.88	0	0.00	50.40	5	15,108	0.03%
2023/09/14	0	49.80	3	49.93	51.40	-3	15,231	-0.02%
2023/09/08	0	0.00	2	49.40	49.10	-2	14,827	-0.01%
2023/09/07	0	0.00	1	49.85	49.45	-1	14,814	-0.01%
2023/09/06	1.6	51.34	3	51.30	50.50	-1.4	14,803	-0.01%
2023/09/05	19	50.93	13	50.94	51.00	6	14,632	0.04%
2023/09/04	0	48.15	0	0.00	48.10	0	14,442	0.00%
2023/09/01	1	50.00	5	50.60	50.20	-4	14,339	-0.03%
2023/08/31	2	48.75	0	0.00	49.05	2	14,215	0.01%
2023/08/30	3	49.52	1	49.20	49.20	2	14,254	0.01%
2023/08/29	11	49.35	10	49.36	49.60	1	14,161	0.01%
2023/08/28	0	0.00	5	46.70	46.80	-5	13,961	-0.04%
2023/08/23	0	0.00	0	48.45	48.40	0	13,859	0.00%
2023/08/22	1	48.00	0	0.00	47.60	1	13,827	0.01%
2023/08/21	0	48.40	0	0.00	48.45	0	13,785	0.00%
2023/08/17	1	49.35	1	48.70	49.35	0	13,716	0.00%
2023/08/16	2	48.68	1	48.80	48.65	1	13,666	0.01%
2023/08/15	0	0.00	1	49.15	49.50	-1	13,569	-0.01%
2023/08/11	1	48.85	0	0.00	48.70	1	13,417	0.01%
2023/08/08	1	50.60	3.3	51.32	51.20	-2.3	13,188	-0.02%
2023/08/07	3	50.67	2	50.80	50.60	1	13,114	0.01%
2023/08/04	0	0.00	3	51.17	51.30	-3	13,008	-0.02%
2023/08/01	4	53.50	1	53.50	53.20	3	12,783	0.02%
2023/07/31	0	0.00	9	53.78	53.90	-9	12,688	-0.07%
2023/07/28	10	53.16	3	53.20	53.20	7	12,507	0.06%
2023/07/27	10	54.32	20	54.47	53.00	-10	12,373	-0.08%
2023/07/26	21	55.68	5	55.24	54.70	16	12,012	0.13%
2023/07/25	3	54.63	1	53.90	54.20	2	11,587	0.02%
2023/07/24	1.3	52.99	1.1	53.64	53.50	0.2	11,384	0.00%
2023/07/21	2	52.75	7	53.13	53.10	-5	11,262	-0.04%
2023/07/20	4	53.00	2.1	53.56	53.50	1.9	11,164	0.02%
2023/07/19	4.1	54.27	9.1	54.54	53.20	-5	11,038	-0.05%
2023/07/18	17.4	56.28	14	55.31	53.30	3.4	10,768	0.03%
2023/07/17	17	56.06	10	55.94	57.30	7	10,186	0.07%
2023/07/14	10	53.49	13	53.69	53.70	-3	9,505	-0.03%
2023/07/13	12.1	52.11	15	52.00	51.00	-2.9	9,074	-0.03%
2023/07/12	12	51.32	8	50.73	50.60	4	8,779	0.05%
2023/07/11	91	52.25	83	52.13	51.50	8	8,502	0.09%
2023/07/10	6	49.27	17	51.80	52.10	-11	7,151	-0.15%
2023/07/07	32	48.00	26	47.79	47.45	6	6,714	0.09%
2023/07/06	12	48.85	23	49.68	50.00	-11	6,010	-0.18%
2023/07/05	4	46.46	0	0.00	45.50	4	5,113	0.08%
2023/07/04	2	45.75	5	44.92	45.40	-3	4,913	-0.06%
2023/07/03	6	45.25	11	44.63	44.45	-5	4,714	-0.11%
2023/06/30	23	43.60	4	43.49	44.25	19	4,562	0.42%
2023/06/29	34	43.73	0	0.00	43.35	34	4,455	0.76%
2023/06/28	11	45.25	22	44.34	43.65	-11	4,366	-0.25%
2023/06/27	35	45.52	59	45.39	44.80	-24	4,307	-0.56%
2023/06/26	46	46.98	43	47.68	48.70	3	3,701	0.08%
2023/06/21	33	41.94	21.3	43.09	44.30	11.7	2,798	0.42%
2023/06/20	4	39.80	2	39.83	40.30	2	2,432	0.08%
2023/06/19	0	38.75	3	38.53	38.80	-3	2,247	-0.13%
2023/06/16	3	37.28	0	0.00	37.45	3	2,185	0.14%
2023/06/15	1	37.80	0	0.00	37.85	1	2,158	0.05%
2023/06/14	15	38.10	1	38.00	38.30	14	2,150	0.65%
2023/06/13	0	0.00	1	38.50	37.75	-1	2,123	-0.05%
2023/06/12	1	38.10	4	38.20	38.25	-3	2,097	-0.14%
2023/06/08	1	37.00	0	0.00	37.00	1	2,061	0.05%
2023/06/06	1	38.10	3	38.13	38.25	-2	2,072	-0.10%
2023/06/05	3	37.83	6	37.69	37.80	-3	2,059	-0.15%
2023/06/01	0	0.00	1	36.60	36.65	-1	2,022	-0.05%
2023/05/30	0	0.00	3	36.35	36.35	-3	2,197	-0.14%
2023/05/29	0	0.00	3	36.27	36.30	-3	2,223	-0.13%
2023/05/25	2	35.90	0	0.00	35.80	2	2,268	0.09%
2023/05/23	0	0.00	1	36.30	36.25	-1	2,336	-0.04%
2023/05/22	0	0.00	5	35.82	35.95	-5	2,408	-0.21%
2023/05/19	4	35.70	0	0.00	35.60	4	2,411	0.17%
2023/05/17	0	0.00	5	35.60	35.45	-5	2,423	-0.21%
2023/05/16	1	35.40	3	35.42	35.60	-2	2,424	-0.08%
2023/05/09	2	34.70	0	0.00	34.55	2	2,445	0.08%
2023/05/03	0	35.00	0	0.00	35.10	0	2,567	0.00%
2023/05/02	3	35.20	3	35.05	35.00	0	2,619	0.00%
2023/04/28	1	35.10	1	35.30	35.10	0	2,645	0.00%
2023/04/26	1	33.70	1	34.10	34.40	0	2,646	0.00%
2023/04/25	3	35.33	1	34.60	34.35	2	2,631	0.08%
2023/04/24	1	36.05	0	0.00	35.90	1	2,590	0.04%
2023/04/21	0	0.00	1	36.55	36.15	-1	2,575	-0.04%
2023/04/20	2	37.18	1	37.30	37.00	1	2,548	0.04%
2023/04/19	1	38.00	0	0.00	37.75	1	2,530	0.04%
2023/04/18	0	38.50	0	0.00	38.05	0	2,503	0.00%
2023/04/17	3	38.00	0	0.00	38.15	3	2,508	0.12%
2023/04/13	4	38.55	0	0.00	38.40	4	2,464	0.16%
2023/04/12	0	38.95	0	0.00	38.90	0	2,446	0.00%
2023/04/07	0	0.00	6	39.29	39.40	-6	2,418	-0.25%
2023/04/06	1	39.60	4	39.54	39.55	-3	2,410	-0.12%
2023/03/31	5	38.70	2	38.93	38.80	3	2,381	0.13%
2023/03/30	4	38.90	4	38.80	38.70	0	2,365	0.00%
2023/03/29	2	38.53	5	38.53	38.60	-3	2,351	-0.13%
2023/03/28	16	40.80	18	40.55	39.70	-2	2,267	-0.09%
2023/03/27	12	40.96	33	40.23	41.50	-21	2,000	-1.05%
2023/03/24	0	0.00	18	38.96	38.95	-18	1,781	-1.01%
2023/03/23	0	0.00	2	38.10	38.00	-2	1,716	-0.12%
2023/03/17	0	0.00	1	36.90	36.95	-1	1,744	-0.06%
2023/03/16	1	36.40	0	0.00	36.35	1	1,761	0.06%
2023/03/15	1	37.75	0	0.00	37.00	1	1,797	0.06%
2023/03/13	3	36.60	3	37.27	37.30	0	1,963	0.00%
2023/03/10	3	37.73	9	37.53	37.40	-6	1,995	-0.30%
2023/03/09	2	38.35	3	38.87	38.15	-1	2,020	-0.05%
2023/03/08	1	38.50	0	0.00	38.45	1	2,027	0.05%
2023/03/07	5	38.15	2	38.30	38.15	3	2,013	0.15%
2023/03/06	0	37.80	0	0.00	37.55	0	2,009	0.00%
2023/03/03	2	37.85	1	37.60	37.60	1	2,013	0.05%
2023/03/02	6	38.31	6	38.95	38.45	0	2,013	0.00%
2023/02/22	3	37.68	1	37.45	37.45	2	2,305	0.09%
2023/02/21	1	38.80	1	38.50	38.45	0	2,324	0.00%
2023/02/20	3	38.98	7.1	38.62	39.00	-4.1	2,431	-0.17%
2023/02/16	0	0.00	4	37.44	37.60	-4	2,620	-0.15%
2023/02/15	1	36.90	0	0.00	36.65	1	2,639	0.04%
2023/02/14	1	37.10	1	37.35	37.05	0	2,649	0.00%
2023/02/13	0	0.00	1	36.20	36.50	-1	2,674	-0.04%
2023/02/08	1	37.25	0	0.00	37.55	1	2,710	0.04%
2023/02/06	4	37.25	0	0.00	37.10	4	2,716	0.15%
2023/02/02	0	0.00	4	38.55	38.35	-4	2,707	-0.15%
2023/02/01	0	0.00	1	37.65	37.90	-1	2,694	-0.04%
2023/01/31	0	0.00	6	37.43	38.00	-6	2,665	-0.23%
2023/01/30	3	36.33	6	36.38	36.35	-3	2,626	-0.11%
2022/12/20	1	35.65	1	35.30	35.10	0	3,112	0.00%
2022/12/14	0	0.00	1	36.50	36.55	-1	3,212	-0.03%
2022/12/13	1	36.05	2	36.30	35.85	-1	3,212	-0.03%
2022/12/12	4	35.73	6	36.07	36.00	-2	3,228	-0.06%
2022/12/08	0	0.00	1	36.65	36.50	-1	3,232	-0.03%
2022/12/07	3	37.42	0	0.00	36.85	3	3,243	0.09%
2022/12/06	2	38.10	1	39.15	37.85	1	3,268	0.03%
2022/12/05	4	39.01	9	39.13	39.40	-5	3,330	-0.15%
2022/12/02	3	37.75	0	0.00	38.30	3	3,271	0.09%
2022/12/01	3	37.53	1	37.55	37.75	2	3,249	0.06%
2022/11/30	1	36.70	3	37.00	36.95	-2	3,250	-0.06%
2022/11/29	0	0.00	2	36.45	36.60	-2	3,294	-0.06%
2022/11/28	2	36.10	1	36.70	36.75	1	3,316	0.03%
2022/11/25	3	36.80	0	0.00	36.65	3	3,316	0.09%
2022/11/24	0	0.00	0	37.00	36.65	0	3,290	0.00%
2022/11/23	16	37.35	3	37.18	36.60	13	3,246	0.40%
2022/11/22	3	37.85	5	38.15	38.70	-2	3,034	-0.07%
2022/11/21	3	37.62	1	37.65	37.60	2	2,956	0.07%
2022/11/18	5	38.29	2	38.95	38.10	3	2,923	0.10%
2022/11/17	1	37.10	3	37.32	37.75	-2	2,822	-0.07%
2022/11/16	7	37.74	5	37.49	37.40	2	2,798	0.07%
2022/11/15	2	37.20	1	37.80	37.00	1	2,721	0.04%
2022/11/14	2	35.55	3	35.23	36.20	-1	2,624	-0.04%
2022/11/09	0	0.00	1	33.95	34.15	-1	2,602	-0.04%
2022/11/07	1	33.45	1	33.60	33.30	0	2,663	0.00%
2022/11/04	1	33.55	1	33.30	33.40	0	2,673	0.00%
2022/11/02	0	0.00	1	32.35	32.15	-1	2,690	-0.04%
2022/10/28	1	30.75	3	30.90	30.80	-2	2,827	-0.07%
2022/10/27	0	0.00	1	31.85	31.90	-1	2,837	-0.04%
2022/10/25	1	30.75	0	0.00	30.75	1	2,887	0.03%
2022/10/18	0	0.00	1	32.50	32.35	-1	3,008	-0.03%
2022/10/17	1	30.80	0	0.00	32.15	1	3,099	0.03%
2022/10/13	1	31.50	0	0.00	30.50	1	3,314	0.03%
2022/10/12	1	31.85	1	32.60	32.10	0	3,364	0.00%
2022/09/28	1	31.50	0	0.00	31.60	1	3,954	0.03%
2022/09/26	1	32.50	0	0.00	32.50	1	4,227	0.02%
2022/09/23	0	0.00	1	35.70	36.00	-1	4,334	-0.02%
2022/09/21	0	0.00	1	36.35	36.65	-1	4,602	-0.02%
2022/09/20	2	36.73	0	0.00	36.75	2	4,740	0.04%
2022/09/19	0	36.55	0	0.00	36.45	0	4,946	0.00%
2022/09/16	1	37.00	0	0.00	37.05	1	5,434	0.02%
2022/09/15	1	36.80	0	0.00	36.70	1	5,680	0.02%
2022/09/14	2	36.15	2	36.70	37.30	0	5,910	0.00%
2022/09/13	6	38.08	0	0.00	37.50	6	6,074	0.10%
2022/09/12	5	39.03	5	38.67	38.40	0	6,270	0.00%
2022/09/08	4	36.10	4	36.10	36.40	0	6,348	0.00%
2022/09/07	0	0.00	3	35.75	35.60	-3	6,623	-0.05%
2022/09/05	3	37.33	1	37.30	37.15	2	6,876	0.03%
2022/09/02	4	38.20	1	38.35	38.50	3	7,001	0.04%
2022/08/31	0	0.00	1	39.30	39.30	-1	7,731	-0.01%
2022/08/30	0	0.00	1	38.95	39.10	-1	7,886	-0.01%
2022/08/29	2	38.60	0	0.00	38.60	2	8,184	0.02%
2022/08/26	2	40.00	1	40.00	39.80	1	8,492	0.01%
2022/08/25	2	40.00	2	39.95	39.80	0	9,188	0.00%
2022/08/24	3	39.48	0	0.00	39.40	3	10,137	0.03%
2022/08/23	7	39.66	0	0.00	39.75	7	11,077	0.06%
2022/08/22	1	40.90	0	0.00	40.10	1	11,237	0.01%
2022/08/19	4	41.75	0	0.00	41.60	4	11,193	0.04%
2022/08/18	3	41.30	2	41.43	41.35	1	11,158	0.01%
2022/08/15	0	0.00	7	40.90	40.80	-7	11,143	-0.06%
2022/08/12	1	40.20	4	40.49	41.20	-3	11,166	-0.03%
2022/08/11	2	39.75	4	39.75	39.70	-2	11,140	-0.02%
2022/08/10	2	39.25	2	38.90	38.90	0	11,184	0.00%
2022/08/09	7	39.88	5	39.51	39.65	2	11,203	0.02%
2022/08/08	5	39.32	4	39.80	40.05	1	11,223	0.01%
2022/08/05	0	0.00	1	39.80	39.85	-1	11,343	-0.01%
2022/08/04	2	38.88	2	38.75	39.10	0	11,348	0.00%
2022/08/03	1	39.05	3	39.15	38.75	-2	11,312	-0.02%
2022/08/02	1	39.60	0	0.00	39.20	1	11,308	0.01%
2022/08/01	3	40.75	4	40.86	40.70	-1	11,288	-0.01%
2022/07/29	0	0.00	2	41.15	41.15	-2	11,289	-0.02%
2022/07/28	1	40.75	1	41.60	40.30	0	11,278	0.00%
2022/07/27	2	40.38	1	40.80	40.85	1	11,250	0.01%
2022/07/26	4	41.16	1	41.10	41.10	3	11,223	0.03%
2022/07/25	3	42.03	1	42.40	41.80	2	11,202	0.02%
2022/07/22	1	42.65	6.1	42.75	42.40	-5.1	11,193	-0.05%
2022/07/21	4.1	43.11	5	42.48	43.45	-1	11,161	-0.01%
2022/07/20	4	44.28	5	44.50	44.40	-1	11,102	-0.01%
2022/07/19	1	43.80	4	44.05	43.80	-3	11,091	-0.03%
2022/07/18	0	0.00	8	42.93	43.25	-8	11,075	-0.07%
2022/07/15	4	41.88	4	42.30	41.85	0	11,042	0.00%
2022/07/14	1	41.45	5	41.41	41.65	-4	11,009	-0.04%
2022/07/13	4	40.95	5	41.39	40.80	-1	11,000	-0.01%
2022/07/12	3	40.15	3	40.15	40.45	0	10,947	0.00%
2022/07/08	4	40.81	8	41.15	40.85	-4	10,944	-0.04%
2022/07/07	3	39.02	3	39.38	40.05	0	10,860	0.00%
2022/07/06	2	39.08	1	38.90	39.05	1	10,826	0.01%
2022/07/05	4	40.01	1	40.25	40.20	3	10,868	0.03%
2022/07/04	0	0.00	2	39.50	38.85	-2	10,705	-0.02%
2022/07/01	4	41.11	5	40.30	39.90	-1	10,667	-0.01%
2022/06/30	3	43.72	4	42.65	42.70	-1	10,524	-0.01%
2022/06/29	1	46.25	0	0.00	46.15	1	10,373	0.01%
2022/06/28	3	47.82	1	47.25	47.10	2	10,326	0.02%
2022/06/24	15	48.95	14	48.96	48.80	1	10,231	0.01%
2022/06/23	2	47.35	5	47.79	48.50	-3	9,794	-0.03%
2022/06/22	12	46.80	8	47.75	46.75	4	9,687	0.04%
2022/06/21	2	46.80	11	47.67	48.60	-9	9,599	-0.09%
2022/06/20	2	46.83	1	47.85	45.80	1	9,709	0.01%
2022/06/17	2	46.20	2	46.00	46.80	0	9,488	0.00%
2022/06/16	14	48.31	18	48.28	47.15	-4	9,363	-0.04%
2022/06/15	2	47.53	2	47.53	47.35	0	9,158	0.00%
2022/06/14	11	47.23	4	47.73	48.40	7	9,169	0.08%
2022/06/13	12	48.70	7	48.31	48.10	5	9,114	0.05%
2022/06/10	5	50.00	13	50.36	50.60	-8	9,056	-0.09%
2022/06/09	12	50.66	18	50.63	50.50	-6	8,894	-0.07%
2022/06/08	10	48.99	3	49.00	48.70	7	8,469	0.08%
2022/06/07	26	48.88	15	49.09	48.80	11	8,479	0.13%
2022/06/06	17	50.48	0	0.00	50.00	17	8,288	0.21%
2022/06/02	82	51.10	79	51.15	50.60	3	8,129	0.04%
2022/06/01	154	50.23	151	49.88	50.00	3	7,600	0.04%	大買/大賣/
2022/05/31	49.7	49.06	64	49.42	50.30	-14.3	6,714	-0.21%
2022/05/30	17.3	45.71	2	45.23	45.80	15.3	5,834	0.26%
2022/05/26	0	0.00	0.2	43.65	43.00	-0.2	5,817	0.00%
2022/05/24	0	42.85	27	42.66	42.45	-27	6,230	-0.43%
2022/05/23	0	0.00	0.2	44.90	43.55	-0.2	6,396	0.00%
2022/05/20	1	44.00	1.1	44.02	44.05	-0.1	6,548	0.00%
2022/05/19	6	42.55	7	43.40	43.55	-1	6,553	-0.02%
2022/05/18	27	43.85	1.1	43.75	43.50	25.9	6,682	0.39%
2022/05/17	2	42.40	2	42.75	43.10	0	6,691	0.00%
2022/05/16	1.1	42.23	0	0.00	41.90	1.1	6,777	0.02%
2022/05/13	8	42.14	1	43.40	41.95	7	6,828	0.10%
2022/05/12	2	41.00	2	39.70	39.65	0	6,808	0.00%
2022/05/09	2	41.20	2	40.80	40.75	0	7,344	0.00%
2022/05/06	0	41.85	0	0.00	42.25	0	7,460	0.00%
2022/05/05	3	43.00	3	42.75	42.65	0	7,665	0.00%
2022/05/03	2	42.05	12	41.93	41.95	-10	8,044	-0.12%
2022/04/29	0	41.80	0	0.00	41.55	0	8,241	0.00%
2022/04/26	3	42.57	2	42.35	42.25	1	8,838	0.01%
2022/04/22	3.1	44.24	0	0.00	43.55	3.1	9,409	0.03%
2022/04/21	4	45.70	1	45.45	45.45	3	9,586	0.03%
2022/04/20	1	46.05	2	46.35	46.35	-1	9,805	-0.01%
2022/04/19	1	45.65	4	45.81	45.50	-3	10,088	-0.03%
2022/04/15	3	45.82	1	45.80	45.50	2	10,885	0.02%
2022/04/14	2	47.20	2	46.95	47.00	0	11,347	0.00%
2022/04/13	10	46.70	10	46.68	47.05	0	11,752	0.00%
2022/04/12	0.1	45.30	0	0.00	45.75	0.1	12,277	0.00%
2022/04/11	1.2	46.94	1	45.90	45.75	0.2	13,037	0.00%
2022/04/08	1	48.40	1	48.15	48.00	0	13,488	0.00%
2022/04/07	1.1	48.51	1	50.00	48.15	0.1	14,407	0.00%
2022/04/06	2	49.40	1	49.65	49.65	1	15,531	0.01%
2022/04/01	3.1	50.67	1	50.80	50.40	2.1	16,793	0.01%
2022/03/31	8	51.65	4	52.00	51.30	4	19,660	0.02%
2022/03/30	1	52.30	1	52.00	52.00	0	20,665	0.00%
2022/03/29	3	52.97	1	53.00	53.00	2	21,925	0.01%
2022/03/25	2	52.50	3	52.37	52.40	-1	22,363	0.00%
2022/03/24	4	50.93	2	51.10	51.10	2	22,424	0.01%
2022/03/23	1	52.80	1	52.60	52.40	0	22,703	0.00%
2022/03/18	2	50.10	1	49.80	51.60	1	25,459	0.00%
2022/03/17	0	0.00	2	50.60	50.50	-2	26,729	-0.01%
2022/03/16	1	48.10	2	48.15	48.35	-1	26,812	0.00%
2022/03/14	8	50.23	6	50.13	50.00	2	27,261	0.01%
2022/03/10	42	50.02	40	50.50	50.50	2	28,360	0.01%
2022/03/09	1	49.10	1	49.50	49.60	0	28,893	0.00%
2022/03/08	4	49.60	3	50.80	49.10	1	30,203	0.00%
2022/03/07	0.3	49.80	1	50.90	50.40	-0.7	30,733	0.00%
2022/03/04	1.7	53.18	2	52.80	52.40	-0.3	31,520	0.00%
2022/03/03	1	53.70	1	53.80	53.80	0	32,830	0.00%
2022/03/02	4	52.85	4	53.50	53.70	0	33,938	0.00%
2022/02/25	2	53.20	1	52.30	52.30	1	37,255	0.00%
2022/02/24	6	53.85	3	53.60	52.60	3	40,766	0.01%
2022/02/23	6	56.72	4	56.33	56.60	2	42,878	0.00%
2022/02/22	3	55.00	0	0.00	54.80	3	43,918	0.01%
2022/02/21	0	0.00	1	56.30	56.40	-1	45,811	0.00%
2022/02/18	3	57.03	3	56.77	57.20	0	46,154	0.00%
2022/02/17	2	57.80	5	57.94	57.50	-3	46,513	-0.01%
2022/02/15	2.5	58.11	2	57.50	57.30	0.5	47,641	0.00%
2022/02/14	3	57.67	1	57.20	57.20	2	47,884	0.00%
2022/02/11	1	60.40	0	0.00	60.50	1	48,076	0.00%
2022/02/10	17	60.80	16	61.14	59.80	1	48,477	0.00%
2022/02/08	10	59.47	10.3	59.93	59.70	-0.3	48,745	0.00%
2022/02/07	4	57.73	4	59.20	60.00	0	49,269	0.00%
2022/01/26	8.3	58.89	4	58.53	58.40	4.3	49,721	0.01%
2022/01/25	2.5	59.26	2	59.25	58.70	0.5	50,911	0.00%
2022/01/24	2	59.80	2	60.95	61.00	0	51,498	0.00%
2022/01/21	37.2	60.89	35	60.62	59.80	2.2	52,429	0.00%
2022/01/20	6	61.97	6	61.90	62.00	0	53,055	0.00%
2022/01/19	6	61.13	4	61.25	61.00	2	53,683	0.00%
2022/01/18	4	62.00	2	62.30	61.60	2	54,666	0.00%
2022/01/17	35	63.97	32	64.48	63.20	3	55,207	0.01%
2022/01/14	9	61.59	10	61.25	61.40	-1	55,154	0.00%
2022/01/13	4	62.50	4	61.65	61.60	0	55,372	0.00%
2022/01/12	3	63.37	4	63.08	62.80	-1	55,322	0.00%
2022/01/11	6	63.65	4	61.68	63.40	2	55,071	0.00%
2022/01/10	3	66.50	7	66.31	66.50	-4	54,632	-0.01%
2022/01/07	8	66.79	14	66.47	65.50	-6	54,392	-0.01%
2022/01/06	12	68.98	23	68.62	69.00	-11	53,960	-0.02%
2022/01/05	7	68.46	16	69.37	68.50	-9	53,581	-0.02%
2022/01/04	33	72.01	15	72.03	70.30	18	53,064	0.03%
2022/01/03	12.2	71.21	3	70.80	70.50	9.2	52,246	0.02%
2021/12/30	34.1	71.75	29.4	71.50	71.10	4.7	51,688	0.01%
2021/12/29	49.2	75.79	51.1	76.86	74.60	-1.9	50,773	0.00%
2021/12/28	42.1	78.19	48	78.30	78.80	-5.9	49,592	-0.01%
2021/12/27	162.1	76.92	157	77.48	79.40	5.1	48,366	0.01%	大買/大賣/
2021/12/24	41	71.05	26.2	72.59	73.20	14.8	45,544	0.03%
2021/12/23	31.2	66.34	23.3	66.56	66.60	7.9	44,612	0.02%
2021/12/22	11	61.14	17	61.90	60.60	-6	43,443	-0.01%
2021/12/21	5	60.52	10	60.85	60.70	-5	43,194	-0.01%
2021/12/20	5.1	59.92	10	60.41	59.50	-4.9	43,139	-0.01%
2021/12/17	20	60.21	11	60.96	59.90	9	43,014	0.02%
2021/12/16	10	61.28	16.9	60.68	60.80	-6.9	42,667	-0.02%
2021/12/15	48	60.86	38	60.34	60.20	10	42,222	0.02%
2021/12/14	37	61.48	23	60.97	58.80	14	41,165	0.03%
2021/12/13	32	62.33	45	62.78	65.10	-13	39,739	-0.03%
2021/12/10	10	57.85	13	58.29	59.20	-3	38,546	-0.01%
2021/12/09	12	58.31	14	58.59	58.40	-2	38,445	-0.01%
2021/12/08	43	57.71	44	58.13	57.80	-1	38,359	0.00%
2021/12/07	48.5	58.36	29	57.51	57.30	19.5	38,225	0.05%
2021/12/06	10.1	59.98	9	60.22	60.10	1.1	38,178	0.00%
2021/12/03	13	59.53	14.2	59.51	58.80	-1.2	38,406	0.00%
2021/12/02	78	60.49	74	59.04	58.90	4	38,061	0.01%
2021/12/01	16	58.77	25	59.19	59.30	-9	37,228	-0.02%
2021/11/30	23	59.15	13.2	59.23	58.40	9.8	36,781	0.03%
2021/11/29	46.2	58.36	47	58.16	58.10	-0.8	36,132	0.00%
2021/11/26	14	56.87	31	57.12	56.20	-17	35,381	-0.05%
2021/11/25	31.7	61.09	33.4	61.11	59.80	-1.7	34,391	0.00%
2021/11/24	89	59.71	97	59.61	59.90	-8	33,367	-0.02%
2021/11/23	134	60.26	137	60.98	58.00	-3	31,285	-0.01%	大買/大賣/
2021/11/22	103.3	58.50	95	58.62	60.20	8.3	27,831	0.03%	大買/
2021/11/19	25	53.67	34.7	54.31	55.90	-9.7	25,730	-0.04%
2021/11/18	77.1	51.72	53	51.43	50.90	24.1	24,571	0.10%
2021/11/17	2	47.50	4	47.63	48.95	-2	22,569	-0.01%
2021/11/16	6	44.02	12	43.73	44.50	-6	22,202	-0.03%
2021/11/15	25	44.97	23.2	44.69	45.00	1.8	21,760	0.01%
2021/11/12	17	43.06	14	43.09	42.50	3	20,994	0.01%
2021/11/11	1	42.70	5	42.32	41.90	-4	20,704	-0.02%
2021/11/10	2	41.88	4	42.31	42.30	-2	20,562	-0.01%
2021/11/09	10	43.93	7	43.78	43.05	3	20,345	0.01%
2021/11/08	5	43.55	8	43.47	43.30	-3	19,935	-0.02%
2021/11/05	24	43.91	39	43.78	44.25	-15	19,840	-0.08%
2021/11/04	14	44.90	9	45.14	44.05	5	19,551	0.03%
2021/11/03	26	44.77	21	44.68	44.05	5	19,115	0.03%
2021/11/02	82	48.38	75	46.47	46.00	7	18,691	0.04%
2021/11/01	19	45.03	61	46.61	47.15	-42	17,461	-0.24%
2021/10/29	151	44.04	149	43.82	42.90	2	17,005	0.01%	大買/大賣/
2021/10/28	53	42.04	50.5	42.50	43.30	2.5	16,930	0.01%
2021/10/27	38	40.46	36	40.49	41.50	2	16,440	0.01%
2021/10/26	25	39.60	50	39.51	39.35	-25	15,907	-0.16%
2021/10/25	31	36.85	16.5	36.38	37.20	14.5	15,100	0.10%
2021/10/22	8	34.62	5	34.76	35.00	3	14,817	0.02%
2021/10/21	15	34.04	12	34.08	34.35	3	15,629	0.02%
2021/10/20	3	32.95	2	32.75	33.15	1	16,319	0.01%
2021/10/19	0	0.00	2	32.20	32.10	-2	17,313	-0.01%
2021/10/18	3	31.47	4	31.85	31.60	-1	17,486	-0.01%
2021/10/15	0	0.00	4	31.31	31.70	-4	17,672	-0.02%
2021/10/14	0	0.00	1	30.40	30.65	-1	17,911	-0.01%
2021/10/12	1	30.90	0	0.00	30.50	1	18,708	0.01%
2021/10/08	4	31.54	0	0.00	31.40	4	18,897	0.02%
2021/10/07	1	31.35	4	31.55	31.75	-3	19,261	-0.02%
2021/10/06	1	31.10	1	31.60	30.85	0	19,944	0.00%
2021/10/05	1	30.00	2	31.20	31.20	-1	21,018	0.00%
2021/10/04	0	0.00	3	30.85	30.60	-3	21,183	-0.01%
2021/10/01	5	31.40	14.3	31.79	31.00	-9.3	21,362	-0.04%
2021/09/30	3	31.92	1	32.60	32.45	2	21,454	0.01%
2021/09/29	13.1	33.36	167	33.41	32.70	-153.9	21,726	-0.71%	大賣/鉅額交易
2021/09/28	6	34.38	2	34.48	34.40	4	22,125	0.02%
2021/09/27	94	34.77	10	34.71	35.15	84	22,318	0.38%
2021/09/24	5	33.85	9	33.83	33.60	-4	22,235	-0.02%
2021/09/23	12	33.80	10	34.01	33.65	2	22,170	0.01%
2021/09/22	4	34.05	1	33.60	33.80	3	22,122	0.01%
2021/09/17	1	34.10	4	34.23	34.15	-3	22,064	-0.01%
2021/09/16	6	34.18	3	34.43	34.05	3	22,044	0.01%
2021/09/15	11	34.64	14	34.66	34.60	-3	22,044	-0.01%
2021/09/14	14	34.64	17	34.69	34.25	-3	22,006	-0.01%
2021/09/13	10	35.68	10.3	35.55	35.00	-0.3	21,963	0.00%
2021/09/10	10	35.11	5	35.38	35.05	5	21,796	0.02%
2021/09/09	94	35.03	13	35.01	35.10	81	21,640	0.37%
2021/09/08	8	35.36	22.7	35.65	35.80	-14.7	21,064	-0.07%
2021/09/07	9.5	34.72	4	34.64	34.50	5.5	20,233	0.03%
2021/09/06	9	35.29	13	35.54	35.70	-4	19,932	-0.02%
2021/09/03	12	35.04	4	35.36	34.60	8	19,723	0.04%
2021/09/02	12.1	34.90	7	35.04	35.05	5.1	19,553	0.03%
2021/09/01	12.4	35.34	11	35.49	35.05	1.4	19,291	0.01%
2021/08/31	7	34.18	4	34.40	34.90	3	18,676	0.02%
2021/08/30	17	34.50	18	34.85	34.95	-1	18,520	-0.01%
2021/08/27	21	33.89	14	34.04	34.20	7	18,296	0.04%
2021/08/26	6	33.05	8	33.89	33.95	-2	18,220	-0.01%
2021/08/25	18	33.39	18.3	33.41	33.30	-0.3	18,089	0.00%
2021/08/24	5	32.11	9	32.12	32.10	-4	17,832	-0.02%
2021/08/23	4	31.81	9	31.89	32.00	-5	17,822	-0.03%
2021/08/20	0	0.00	1	31.05	30.80	-1	18,063	-0.01%
2021/08/19	15	30.99	14	30.68	30.60	1	18,015	0.01%
2021/08/18	1	30.05	23	30.18	31.45	-22	17,955	-0.12%
2021/08/17	255	31.75	234	30.57	30.20	21	17,881	0.12%	大買/大賣/
2021/08/16	3	31.70	6	31.53	31.50	-3	17,755	-0.02%
2021/08/13	117	32.18	214	31.43	30.90	-97	17,571	-0.55%	大買/大賣/
2021/08/12	21	32.15	3	32.35	32.25	18	17,435	0.10%
2021/08/11	8.2	31.92	13	32.55	31.50	-4.8	17,353	-0.03%
2021/08/10	16	32.88	76	33.11	32.70	-60	17,194	-0.35%
2021/08/09	11.1	33.26	13	33.20	32.90	-1.9	17,162	-0.01%
2021/08/06	11	34.35	65	34.85	34.20	-54	16,985	-0.32%
2021/08/05	32	35.24	21	35.17	35.35	11	16,826	0.07%
2021/08/04	11	34.96	14	35.34	35.20	-3	16,783	-0.02%
2021/08/03	323	35.30	196	35.57	35.25	127	16,579	0.77%	大買/大賣/鉅額交易
2021/08/02	18	32.96	16.6	33.05	33.95	1.4	15,619	0.01%
2021/07/30	11	32.31	104	32.03	31.90	-93	15,409	-0.60%	大賣/
2021/07/29	215	34.22	33	33.43	33.20	182	15,081	1.21%	大買/鉅額交易
2021/07/28	9.5	32.43	540	33.05	33.10	-530.5	14,744	-3.60%	大賣/鉅額交易
2021/07/27	84.4	35.45	55	34.80	34.50	29.4	14,372	0.20%
2021/07/26	12	35.32	184	34.52	36.85	-172	13,250	-1.30%	大賣/鉅額交易
2021/07/23	14	34.04	165.8	33.75	33.50	-151.8	12,168	-1.25%	大賣/鉅額交易
2021/07/22	4	32.56	1	32.90	32.25	3	11,089	0.03%
2021/07/21	52	32.11	1.1	31.98	31.80	50.9	10,951	0.46%
2021/07/20	2	31.75	30	32.20	31.60	-28	10,773	-0.26%
2021/07/19	140	32.60	137	32.68	32.85	3	10,488	0.03%	大買/大賣/
2021/07/16	4	33.38	20	32.77	33.50	-16	10,219	-0.16%
2021/07/15	0	0.00	2	31.73	32.20	-2	9,787	-0.02%
2021/07/14	6	30.98	7	31.31	31.85	-1	9,616	-0.01%
2021/07/13	32	31.64	51	31.73	30.60	-19	9,333	-0.20%
2021/07/12	65.6	31.77	33	31.92	32.70	32.6	8,683	0.38%
2021/07/09	0	0.00	3	29.35	29.75	-3	7,700	-0.04%
2021/07/08	21	29.59	0	0.00	29.15	21	7,673	0.27%
2021/07/07	1	28.55	0	0.00	28.65	1	7,633	0.01%
2021/07/06	33	28.81	12	28.64	28.70	21	7,628	0.28%
2021/07/05	108	28.80	8	28.38	29.60	100	8,143	1.23%	大買/
2021/07/02	225	27.03	107	27.04	27.10	118	8,141	1.45%	大買/大賣/鉅額交易
2021/07/01	4	26.83	4	26.53	26.85	0	8,055	0.00%
2021/06/30	1	25.55	0	0.00	25.55	1	8,003	0.01%
2021/06/24	100	25.14	0	0.00	25.15	100	8,691	1.15%
2021/06/23	1	25.90	6	25.95	26.45	-5	8,696	-0.06%
2021/06/21	5	25.50	0	0.00	25.80	5	9,128	0.05%
2021/06/16	2	25.53	1	25.55	25.55	1	9,866	0.01%
2021/06/15	180.1	25.41	5	25.40	25.30	175.1	10,129	1.73%	大買/鉅額交易
2021/06/11	235	25.68	200	25.41	25.25	35	10,181	0.34%	大買/大賣/
2021/06/10	1	27.50	1	27.55	27.60	0	9,897	0.00%
2021/06/09	3	27.65	1	27.30	27.10	2	9,890	0.02%
2021/06/08	117	27.22	0	0.00	27.05	117	9,974	1.17%	大買/鉅額交易
2021/06/07	0	0.00	50	26.88	26.90	-50	10,093	-0.50%
2021/06/03	1	26.80	80	27.16	26.80	-79	10,107	-0.78%
2021/06/02	60	27.32	0	0.00	27.20	60	10,094	0.59%
2021/06/01	130.5	27.11	0	0.00	26.95	130.5	10,036	1.30%	大買/鉅額交易
2021/05/31	0	0.00	1	26.90	26.90	-1	10,033	-0.01%
2021/05/28	54	27.00	7	26.71	27.15	47	10,001	0.47%
2021/05/24	0	0.00	2	24.65	25.20	-2	10,065	-0.02%
2021/05/20	0	0.00	1	24.35	24.20	-1	10,250	-0.01%
2021/05/17	0	0.00	1	21.95	22.40	-1	10,595	-0.01%
2021/05/14	1	24.00	3	24.50	24.00	-2	10,546	-0.02%
2021/05/13	1	24.30	0	0.00	24.20	1	10,585	0.01%
2021/05/12	7	24.49	6	24.67	24.70	1	10,569	0.01%
2021/05/10	3	27.90	0	0.00	27.90	3	10,513	0.03%
2021/05/07	0	0.00	22	27.30	27.35	-22	10,485	-0.21%
2021/05/05	0	0.00	181.1	25.79	25.50	-181.1	10,442	-1.73%	大賣/鉅額交易
2021/05/04	0	0.00	102	24.87	25.60	-102	10,514	-0.97%	大賣/鉅額交易
2021/05/03	2	27.45	82	26.93	26.90	-80	10,491	-0.76%
2021/04/29	6	28.22	1.7	28.28	28.15	4.3	10,423	0.04%
2021/04/27	117	28.18	20	28.20	28.20	97	10,458	0.93%	大買/
2021/04/26	103	28.47	3	28.60	28.65	100	10,405	0.96%	大買/
2021/04/23	1	27.80	0	0.00	27.70	1	10,388	0.01%
2021/04/22	100	28.35	130	28.31	27.60	-30	10,447	-0.29%	大賣/
2021/04/21	5	28.50	151	28.44	28.30	-146	10,542	-1.38%	大賣/鉅額交易
2021/04/20	180	28.63	0	0.00	28.65	180	10,545	1.71%	大買/鉅額交易
2021/04/19	70	28.42	3	28.40	28.50	67	10,572	0.63%
2021/04/16	70	28.05	2	28.35	28.25	68	10,665	0.64%
2021/04/15	1	27.75	0	0.00	27.70	1	10,711	0.01%
2021/04/14	43	28.44	61	27.73	27.90	-18	10,749	-0.17%
2021/04/13	52	28.79	4	29.38	28.70	48	10,927	0.44%
2021/04/12	17.3	29.87	5	30.00	29.75	12.3	11,308	0.11%
2021/04/09	44	30.50	39.3	29.97	29.60	4.8	11,947	0.04%
2021/04/08	12	29.88	79.5	29.15	30.90	-67.5	12,027	-0.56%
2021/04/07	2	28.13	32	27.99	28.10	-30	11,542	-0.26%
2021/04/06	0	0.00	3	27.38	27.35	-3	11,432	-0.03%
2021/04/01	11	26.98	224	26.47	27.05	-213	11,418	-1.87%	大賣/鉅額交易
2021/03/31	29	27.13	33	26.94	26.70	-4	11,300	-0.04%
2021/03/30	1	28.20	7	27.62	27.95	-6	11,016	-0.05%
2021/03/29	0	0.00	100	27.40	27.30	-100	10,850	-0.92%
2021/03/26	150	27.27	44	27.25	27.25	106	10,830	0.98%	大買/鉅額交易
2021/03/25	126	27.68	1	27.50	27.20	125	10,817	1.16%	大買/鉅額交易
2021/03/24	2	27.38	4	27.40	27.45	-2	10,479	-0.02%
2021/03/23	70	26.66	6	26.77	26.85	64	10,356	0.62%
2021/03/22	18	26.98	0	0.00	26.75	18	10,288	0.17%
2021/03/19	0	0.00	2	27.28	27.20	-2	10,123	-0.02%
2021/03/18	1	26.45	1.4	26.35	26.50	-0.4	9,739	0.00%
2021/03/17	0	0.00	2	25.85	26.10	-2	9,588	-0.02%
2021/03/15	60	25.80	6	25.93	25.90	54	9,881	0.55%
2021/03/12	0	0.00	3	26.03	25.50	-3	9,969	-0.03%
2021/03/09	0	0.00	15.1	24.05	24.55	-15.1	10,186	-0.15%
2021/03/08	8	24.62	5	24.59	24.35	3	10,719	0.03%
2021/03/05	0	0.00	40	24.56	24.65	-40	11,068	-0.36%
2021/03/04	0	0.00	50	25.00	24.95	-50	11,414	-0.44%
2021/03/03	0	0.00	32	24.51	24.95	-32	11,482	-0.28%
2021/02/25	31	25.74	91	25.30	25.25	-60	11,837	-0.51%
2021/02/24	5	25.86	1	25.50	25.40	4	11,988	0.03%
2021/02/23	7	26.23	2	26.05	26.35	5	11,981	0.04%
2021/02/22	61.5	25.92	1	25.70	26.15	60.5	12,074	0.50%
2021/02/19	58.4	25.72	0	0.00	25.70	58.4	12,055	0.48%
2021/02/18	89	26.66	5	26.30	26.25	84	12,131	0.69%
2021/02/17	0	0.00	5	26.08	26.05	-5	12,121	-0.04%
2021/02/05	1	25.90	0	0.00	25.60	1	12,578	0.01%
2021/02/04	1	25.85	2.9	25.80	25.95	-1.9	12,680	-0.01%
2021/02/03	2	25.70	2	25.55	25.45	0	12,924	0.00%
2021/02/02	0	0.00	11	25.55	25.45	-11	13,386	-0.08%
2021/01/29	20	24.95	20	25.00	25.15	0	14,806	0.00%
2021/01/28	0	0.00	5	25.10	25.15	-5	14,904	-0.03%
2021/01/27	0	0.00	1	24.85	24.85	-1	15,139	-0.01%
2021/01/25	2	25.10	2	24.70	24.85	0	15,185	0.00%
2021/01/22	0	0.00	1	23.50	23.95	-1	15,139	-0.01%
2021/01/21	1	24.10	1	23.35	23.35	0	15,182	0.00%
2021/01/20	0	0.00	1	23.20	23.05	-1	15,175	-0.01%
2021/01/18	0	0.00	4	23.65	23.75	-4	15,108	-0.03%
2021/01/15	3	24.03	6	24.68	24.05	-3	15,123	-0.02%
2021/01/14	20	24.26	5	24.28	24.80	15	15,096	0.10%
2021/01/13	1	24.60	0	0.00	24.70	1	15,049	0.01%
2021/01/12	3	24.85	0	0.00	24.75	3	15,234	0.02%
2021/01/11	1	24.75	2	24.75	25.20	-1	15,393	-0.01%
2021/01/08	3	24.03	1	24.60	23.90	2	15,538	0.01%
2021/01/07	55	24.30	51	23.90	24.30	4	15,576	0.03%
2021/01/06	8	25.24	5	25.03	24.45	3	15,510	0.02%
2021/01/05	10	26.27	68	26.35	25.75	-58	15,273	-0.38%
2021/01/04	16	28.24	15	27.95	27.80	1	14,962	0.01%
2020/12/31	26	27.63	45.8	27.34	27.50	-19.8	14,568	-0.14%
2020/12/30	4	25.95	4	26.25	26.10	0	14,136	0.00%
2020/12/29	4	25.99	8	25.95	25.90	-4	14,326	-0.03%
2020/12/28	1	26.10	2	25.90	26.10	-1	14,586	-0.01%
2020/12/25	3	25.57	2	25.60	25.40	1	14,543	0.01%
2020/12/24	7	25.69	6	25.50	25.45	1	14,607	0.01%
2020/12/23	50	25.24	61	24.76	25.45	-11	14,752	-0.07%
2020/12/22	13	25.05	0	0.00	24.65	13	15,000	0.09%
2020/12/21	20	25.15	9	25.07	25.20	11	15,175	0.07%
2020/12/18	20	25.45	20	25.83	25.25	0	15,504	0.00%
2020/12/17	0	0.00	30	25.71	25.75	-30	15,653	-0.19%
2020/12/16	31	25.90	0	0.00	25.70	31	15,755	0.20%
2020/12/15	10.1	25.80	2	25.60	25.30	8.1	15,938	0.05%
2020/12/14	0	0.00	2	25.48	25.45	-2	16,493	-0.01%
2020/12/11	5	25.30	1	25.35	25.35	4	17,086	0.02%
2020/12/10	2	26.63	35	26.25	26.20	-33	17,026	-0.19%
2020/12/09	2	26.70	3	26.75	26.80	-1	16,917	-0.01%
2020/12/08	20	26.35	0	0.00	26.30	20	16,901	0.12%
2020/12/07	20	25.82	1	25.90	25.75	19	17,114	0.11%
2020/12/04	11	25.98	0	0.00	25.65	11	17,178	0.06%
2020/12/03	21	26.15	5	26.09	25.90	16	17,163	0.09%
2020/12/02	15	26.31	10	26.09	25.90	5	17,221	0.03%
2020/12/01	1	26.85	5	26.90	27.40	-4	16,952	-0.02%
2020/11/30	7	26.56	11	26.56	26.45	-4	16,989	-0.02%
2020/11/27	15	25.98	0	0.00	26.00	15	16,838	0.09%
2020/11/26	6	25.98	1	25.95	25.95	5	16,774	0.03%
2020/11/25	19	26.05	1.7	25.91	25.90	17.3	16,702	0.10%
2020/11/24	0	0.00	3	25.77	25.45	-3	16,736	-0.02%
2020/11/23	2	26.00	1	26.00	25.90	1	16,634	0.01%
2020/11/20	2	25.68	1	26.00	25.90	1	16,545	0.01%
2020/11/19	20	25.65	5	26.03	25.60	15	16,404	0.09%
2020/11/18	2	25.50	0	0.00	25.55	2	16,242	0.01%
2020/11/17	2	25.60	0	0.00	25.50	2	16,190	0.01%
2020/11/16	0	0.00	20	25.21	25.40	-20	16,241	-0.12%
2020/11/13	16	26.09	8	25.92	25.40	8	16,136	0.05%
2020/11/12	3	25.50	2	25.30	25.55	1	15,588	0.01%
2020/11/11	0	0.00	2.7	25.50	25.80	-2.7	15,443	-0.02%
2020/11/10	7	25.34	2	25.63	25.65	5	15,136	0.03%
2020/11/09	3	25.28	27.3	25.10	25.45	-24.3	14,738	-0.16%
2020/11/06	23	24.48	2	24.43	24.05	21	13,787	0.15%
2020/11/05	1	23.90	0	0.00	23.80	1	13,374	0.01%
2020/11/04	2	23.55	12	23.63	24.15	-10	13,225	-0.08%
2020/11/03	0	0.00	5	23.00	23.00	-5	12,940	-0.04%
2020/11/02	5	22.30	12	22.25	22.60	-7	12,862	-0.05%
2020/10/30	5	22.50	0	0.00	22.50	5	12,787	0.04%
2020/10/29	6	23.03	1	22.95	23.05	5	12,790	0.04%
2020/10/28	4.2	23.63	3	23.93	23.50	1.2	12,706	0.01%
2020/10/27	2	23.70	0	0.00	23.70	2	12,616	0.02%
2020/10/26	9	24.02	2	24.00	23.80	7	12,579	0.06%
2020/10/23	9	23.84	10	23.74	23.90	-1	12,499	-0.01%
2020/10/22	2	23.65	0	0.00	23.70	2	12,426	0.02%
2020/10/20	0	0.00	5	24.19	24.25	-5	12,191	-0.04%
2020/10/19	19	23.93	18	23.78	23.70	1	11,909	0.01%
2020/10/16	19	23.68	15	23.69	23.75	4	11,684	0.03%
2020/10/15	3	22.98	3	22.95	23.25	0	11,341	0.00%
2020/10/14	10	23.29	4	23.38	23.15	6	11,182	0.05%
2020/10/13	2	23.23	0	0.00	23.25	2	11,078	0.02%
2020/10/12	14	23.23	4	23.30	23.15	10	10,932	0.09%
2020/10/08	19	24.35	9	24.23	24.10	10	10,798	0.09%
2020/10/07	15	24.75	11	24.29	24.90	4	10,403	0.04%
2020/10/06	2	24.10	2.3	24.29	24.30	-0.3	9,940	0.00%
2020/10/05	1	23.75	9	23.57	23.85	-8	9,677	-0.08%
2020/09/30	1	23.00	11	23.01	23.15	-10	9,333	-0.11%
2020/09/29	0	0.00	3	23.25	22.90	-3	9,299	-0.03%
2020/09/28	15	22.92	1	23.10	22.80	14	9,225	0.15%
2020/09/25	10	22.18	11	23.05	22.10	-1	9,048	-0.01%
2020/09/24	4	23.59	0	0.00	23.35	4	8,732	0.05%
2020/09/23	11	23.80	0	0.00	23.90	11	8,482	0.13%
2020/09/21	0	0.00	4	23.60	22.95	-4	7,808	-0.05%
2020/09/17	7	24.71	3	25.02	24.45	4	7,420	0.05%
2020/09/16	13	24.41	16	24.49	24.90	-3	6,735	-0.04%
2020/09/15	2	23.40	0	0.00	23.50	2	6,104	0.03%
2020/09/14	0	0.00	1	22.95	23.00	-1	6,058	-0.02%
2020/09/11	0	0.00	2	24.30	23.25	-2	6,000	-0.03%
2020/09/10	0	0.00	9	24.86	23.90	-9	5,929	-0.15%
2020/09/09	2	24.10	2	23.98	24.60	0	5,562	0.00%
2020/09/08	0	0.00	3	23.40	23.90	-3	5,395	-0.06%
2020/09/07	4	24.06	3	24.23	23.80	1	5,279	0.02%
2020/09/04	10	23.21	6.5	23.44	23.80	3.5	5,070	0.07%
2020/09/03	3.6	23.21	4	23.18	23.90	-0.4	4,904	-0.01%
2020/09/02	0.7	21.90	3	22.35	22.00	-2.3	4,534	-0.05%
2020/09/01	0	0.00	4	21.05	21.00	-4	4,361	-0.09%
2020/08/28	0.6	21.75	4	22.00	21.85	-3.4	4,302	-0.08%
2020/08/27	0	0.00	3	21.00	21.00	-3	4,095	-0.07%
2020/08/26	3	21.60	1	21.05	21.05	2	4,081	0.05%
2020/08/25	0.7	20.85	0	0.00	21.00	0.7	3,940	0.02%
2020/08/24	0.7	20.45	0	0.00	20.60	0.7	3,921	0.02%
2020/08/21	4.7	20.68	0	0.00	20.70	4.7	3,915	0.12%
2020/08/20	3	20.33	2	19.45	20.00	1	3,870	0.03%
2020/08/19	0	0.00	1	21.15	20.55	-1	3,703	-0.03%
2020/08/14	1	20.45	1	20.60	20.70	0	3,770	0.00%
2020/08/13	5	20.60	5	21.11	20.45	0	3,770	0.00%
2020/08/12	4	21.40	25	21.05	21.35	-21	3,641	-0.58%
2020/08/07	0	0.00	3.9	20.66	20.85	-3.9	3,447	-0.11%
2020/08/06	2	20.23	0	0.00	20.20	2	3,382	0.06%
2020/08/04	10	20.15	0	0.00	20.45	10	3,359	0.30%
2020/07/29	0	0.00	2	18.85	18.90	-2	3,339	-0.06%
2020/07/28	0	0.00	1	19.30	18.75	-1	3,335	-0.03%
2020/07/21	0	0.00	1.8	19.72	19.80	-1.8	3,277	-0.06%
2020/07/20	0	0.00	2	19.55	19.50	-2	3,290	-0.06%
2020/07/16	0	0.00	1	20.05	20.05	-1	3,294	-0.03%
2020/07/15	15	20.40	15	20.09	20.00	0	3,286	0.00%
2020/07/13	2	20.45	0	0.00	20.30	2	3,099	0.06%
2020/07/10	2	20.53	1	20.70	20.70	1	3,026	0.03%
2020/07/08	0	0.00	2	21.10	21.00	-2	2,996	-0.07%
2020/07/07	0	0.00	4	20.65	20.75	-4	2,959	-0.14%
2020/07/06	0	0.00	5	20.95	20.95	-5	2,942	-0.17%
2020/07/03	0	0.00	11	20.75	20.65	-11	2,938	-0.37%
2020/07/02	0	0.00	4	20.75	20.65	-4	2,945	-0.14%
2020/07/01	4	20.65	3	20.60	20.50	1	2,947	0.03%
2020/06/30	5	20.33	1	20.45	20.50	4	2,937	0.14%
2020/06/22	0	0.00	1	19.95	19.85	-1	2,901	-0.03%
2020/06/19	0	0.00	2	20.10	19.80	-2	2,896	-0.07%
2020/06/17	6	19.70	5	19.82	20.00	1	2,800	0.04%
2020/06/16	4	20.98	0	0.00	20.90	4	2,658	0.15%
2020/06/12	2	20.70	2	20.85	20.95	0	2,705	0.00%
2020/06/11	4	21.16	4	21.70	21.20	0	2,710	0.00%
2020/06/10	0	0.00	1	21.80	21.70	-1	2,663	-0.04%
2020/06/09	5	21.00	1	21.30	21.00	4	2,574	0.16%
2020/06/08	4	21.70	0	0.00	21.55	4	2,575	0.16%
2020/05/28	2	21.05	4	21.25	21.35	-2	2,354	-0.08%
2020/05/27	2	21.10	0	0.00	21.05	2	2,351	0.09%
2020/05/25	0	0.00	2	21.30	22.10	-2	2,320	-0.09%
2020/05/22	5	21.21	5	21.35	21.00	0	2,187	0.00%
2020/05/21	2	21.15	0	0.00	21.15	2	2,142	0.09%
2020/05/12	0.2	21.95	0	0.00	21.95	0.2	2,090	0.01%
2020/05/04	0	0.00	2	21.00	21.35	-2	2,124	-0.09%
2020/04/24	0	0.00	1	21.20	21.10	-1	2,283	-0.04%
2020/04/17	1	20.50	0	0.00	20.00	1	2,265	0.04%
2020/04/15	0	0.00	2	20.45	20.50	-2	2,290	-0.09%
2020/04/14	1	20.35	1	20.35	20.35	0	2,308	0.00%
2020/04/08	2	19.13	0	0.00	19.45	2	2,387	0.08%
2020/04/07	1	19.00	0	0.00	19.15	1	2,377	0.04%
2020/03/31	0	17.85	0	0.00	17.85	0	2,461	0.00%
2020/03/30	0	17.65	0	0.00	17.70	0	2,459	0.00%
2020/03/26	0	17.85	0	0.00	17.95	0	2,495	0.00%
2020/03/25	0	0.00	1	17.55	17.25	-1	2,519	-0.04%
2020/03/24	1	16.45	0	0.00	16.65	1	2,570	0.04%
2020/03/23	2	15.25	0	0.00	15.80	2	2,618	0.08%
2020/03/19	5	14.40	0	0.00	14.05	5	2,891	0.17%
2020/03/18	10	15.90	0	0.00	15.55	10	2,878	0.35%
2020/03/17	1	16.20	0	0.00	16.05	1	2,928	0.03%
2020/03/13	1	17.55	0	0.00	17.55	1	2,944	0.03%
2020/03/12	1	19.15	0	0.00	19.00	1	2,900	0.03%
2020/03/10	1	21.00	0	0.00	21.55	1	2,924	0.03%
2020/03/02	1	22.20	1	22.50	22.20	0	3,025	0.00%
2020/02/21	0.5	23.70	0	0.00	23.70	0.5	3,029	0.01%
2020/02/04	2	21.90	0	0.00	22.45	2	3,069	0.07%
2020/01/31	2	22.23	5	22.42	22.30	-3	3,243	-0.09%
2020/01/30	1	22.65	0	0.00	22.65	1	3,218	0.03%
2020/01/17	0	0.00	2	25.15	25.00	-2	3,234	-0.06%
2020/01/09	1	24.25	0	0.00	24.25	1	3,406	0.03%
2020/01/08	1	24.50	0	0.00	24.10	1	3,403	0.03%
2020/01/07	2	24.70	16.6	24.70	24.70	-14.6	3,409	-0.43%
2020/01/03	1	25.60	5	25.40	25.35	-4	3,384	-0.12%
2019/12/26	1	26.55	1	26.70	26.40	0	3,348	0.00%
2019/12/25	0	0.00	4	26.15	26.30	-4	3,349	-0.12%
2019/12/24	2	26.05	29	26.05	25.90	-27	3,364	-0.80%
2019/12/23	2	26.40	0	0.00	26.35	2	3,361	0.06%
2019/12/20	0	0.00	14	26.79	26.70	-14	3,396	-0.41%
2019/12/19	1	27.05	1	27.45	27.10	0	3,418	0.00%
2019/12/17	11	27.05	1.9	27.19	27.15	9.2	3,500	0.26%
2019/12/16	3	27.18	18	27.14	27.65	-15	3,427	-0.44%
2019/12/13	0	0.00	3	26.45	26.20	-3	3,315	-0.09%
2019/12/12	1	26.80	1	26.60	26.45	0	3,450	0.00%
2019/12/10	3	26.00	0	0.00	26.25	3	3,828	0.08%
2019/12/06	7	26.19	7	26.31	26.30	0	4,241	0.00%
2019/12/05	1	25.70	0	0.00	25.90	1	4,252	0.02%
2019/12/03	0	0.00	1	25.65	25.65	-1	4,391	-0.02%
2019/11/29	5	25.55	5	25.70	25.50	0	4,356	0.00%
2019/11/28	0	0.00	5	25.65	25.65	-5	4,393	-0.11%
2019/11/26	0	0.00	2	25.70	25.35	-2	4,458	-0.04%
2019/11/25	1	25.35	1	25.45	25.35	0	4,449	0.00%
2019/11/14	0	0.00	6	25.57	25.10	-6	4,488	-0.13%
2019/11/13	6	24.12	0	0.00	24.15	6	4,439	0.14%
2019/11/12	0	0.00	1	24.30	24.50	-1	4,442	-0.02%
2019/11/11	10	24.12	2	24.15	24.20	8	4,479	0.18%
2019/11/08	2.8	24.57	0	0.00	24.55	2.8	4,500	0.06%
2019/11/07	7	24.87	1	25.00	24.80	6	4,542	0.13%
2019/11/06	2	25.33	1	25.45	25.30	1	4,643	0.02%
2019/11/04	0	0.00	1.1	25.93	25.75	-1.1	4,676	-0.02%
2019/10/31	2	25.78	0	0.00	25.80	2	5,057	0.04%
2019/10/30	21	26.99	22	26.20	26.10	-1	5,079	-0.02%
2019/10/29	0	0.00	1	25.65	25.55	-1	4,950	-0.02%
2019/10/28	5	25.85	1	25.75	25.65	4	4,956	0.08%
2019/10/24	0	0.00	0.7	25.40	25.50	-0.7	4,996	-0.01%
2019/10/23	1	25.75	11	25.59	25.65	-10	5,063	-0.20%
2019/10/21	1	24.75	0	0.00	24.80	1	5,117	0.02%
2019/10/18	0.2	24.85	1	25.00	24.90	-0.9	5,152	-0.02%
2019/10/15	15	25.00	0	0.00	25.20	15	5,367	0.28%
2019/10/14	0	0.00	3	24.45	24.45	-3	5,389	-0.06%
2019/10/09	5.1	24.48	0	0.00	24.30	5.1	5,502	0.09%
2019/10/08	3	24.75	0	0.00	24.60	3	5,728	0.05%
2019/10/04	0	0.00	1	25.30	25.20	-1	5,842	-0.02%
2019/10/02	6	25.15	0	0.00	25.25	6	5,864	0.10%
2019/10/01	0.2	25.35	0	0.00	25.40	0.2	5,859	0.00%
2019/09/27	3	25.37	0	0.00	25.10	3	5,829	0.05%
2019/09/26	0	0.00	5	25.50	25.45	-5	5,832	-0.09%
2019/09/24	0	0.00	0.3	26.30	26.30	-0.3	5,855	0.00%
2019/09/23	23.8	26.07	25	26.41	26.60	-1.3	5,813	-0.02%
2019/09/10	9	22.94	0	0.00	22.90	9	5,691	0.16%
2019/09/09	2.2	23.36	1	23.55	23.35	1.2	5,616	0.02%
2019/09/06	2	23.33	11	23.43	23.20	-9	5,552	-0.16%
2019/09/05	7.2	23.68	5	23.97	23.50	2.2	5,488	0.04%
2019/09/04	17.2	24.47	12	24.17	24.20	5.2	5,345	0.10%
2019/09/03	46	24.78	18	24.72	24.40	28	5,211	0.54%
2019/09/02	36	24.24	38	24.25	23.95	-2	4,909	-0.04%
2019/08/30	8	23.71	5	24.05	23.15	3	4,555	0.07%
2019/08/28	2	23.23	6	23.52	23.55	-4	4,331	-0.09%
2019/08/27	5	23.00	7	23.05	23.20	-2	4,238	-0.05%
2019/08/26	2	22.30	0	0.00	22.30	2	4,170	0.05%
2019/08/23	1	22.70	3	22.85	22.75	-2	4,147	-0.05%
2019/08/22	4	22.74	1	23.25	22.50	3	4,120	0.07%
2019/08/21	2	23.00	26	23.03	23.00	-24	4,083	-0.59%
2019/08/20	2	22.45	7	22.76	22.65	-5	3,999	-0.13%
2019/08/19	22	22.71	2	22.78	22.60	20	4,009	0.50%
2019/08/16	5	22.35	3	22.32	22.50	2	4,026	0.05%
2019/08/12	0	0.00	1	21.75	21.80	-1	3,959	-0.03%
2019/08/08	0	0.00	1	21.45	21.10	-1	3,956	-0.03%
2019/08/07	1	21.55	0	0.00	21.40	1	3,912	0.03%
2019/08/06	1	21.40	0	0.00	21.80	1	3,924	0.03%
2019/08/02	3	22.15	0	0.00	22.05	3	3,940	0.08%
2019/08/01	4	22.24	1	22.50	22.55	3	3,984	0.08%
2019/07/31	2	21.93	1.5	22.09	22.30	0.5	3,992	0.01%
2019/07/30	10	22.80	1	22.60	22.25	9	3,983	0.23%
2019/07/29	1	23.40	0	0.00	23.40	1	3,941	0.03%
2019/07/26	3	23.40	3	23.50	23.45	0	3,948	0.00%
2019/07/25	1	24.05	0	0.00	23.65	1	3,956	0.03%
2019/07/24	0	0.00	16	23.55	24.25	-16	3,865	-0.41%
2019/07/23	4	23.05	14	23.10	22.95	-10	3,774	-0.26%
2019/07/22	3	23.00	2	23.25	22.90	1	3,960	0.03%
2019/07/19	16	23.08	1	23.20	22.95	15	4,039	0.37%
2019/07/18	9	23.10	1	23.35	22.95	8	4,600	0.17%
2019/07/17	2	23.50	1	23.60	23.40	1	4,688	0.02%
2019/07/16	0	0.00	20	23.73	23.70	-20	4,783	-0.42%
2019/07/15	42	23.23	20	23.20	23.15	22	4,791	0.46%
2019/07/12	4	23.98	8	23.64	23.45	-4	4,794	-0.08%
2019/07/11	0	0.00	5	23.45	23.20	-5	4,648	-0.11%
2019/07/10	12	23.00	14	23.11	23.15	-2	4,748	-0.04%
2019/07/09	10	23.15	5	23.14	22.85	5	4,746	0.11%
2019/07/08	3	23.40	14	23.57	23.35	-11	4,700	-0.23%
2019/07/05	21	23.26	1	23.10	23.00	20	4,630	0.43%
2019/07/04	14	22.76	21	22.95	23.05	-7	4,676	-0.15%
2019/07/03	4	22.79	22	22.72	22.90	-18	4,666	-0.39%
2019/07/02	0	0.00	8	21.69	21.75	-8	4,575	-0.17%
2019/07/01	1	21.30	12	21.27	21.40	-11	4,704	-0.23%
2019/06/28	2	21.00	0	0.00	21.10	2	4,706	0.04%
2019/06/27	3	21.00	1	21.00	21.05	2	4,786	0.04%
2019/06/25	2	21.08	64	21.20	20.85	-62	4,893	-1.27%
2019/06/21	108	21.40	3	21.30	21.00	105	5,019	2.09%	大買/鉅額交易
2019/06/19	0	0.00	3	20.75	20.75	-3	5,264	-0.06%
2019/06/18	0	0.00	4	20.55	20.35	-4	5,542	-0.07%
2019/06/17	4	20.85	0	0.00	20.80	4	5,879	0.07%
2019/06/13	0	0.00	0.1	21.05	21.05	-0.1	7,389	0.00%
2019/06/12	0	0.00	1	21.30	21.30	-1	8,239	-0.01%
2019/06/11	1	20.95	0	0.00	21.00	1	8,317	0.01%
2019/06/06	0	0.00	1	20.55	20.40	-1	8,621	-0.01%
2019/06/05	1	20.45	1	20.70	20.40	0	8,808	0.00%
2019/06/04	1	20.35	0.2	20.35	20.35	0.8	9,029	0.01%
2019/06/03	2	20.50	0	0.00	20.35	2	9,770	0.02%
2019/05/30	2	20.38	3	20.52	20.65	-1	10,178	-0.01%
2019/05/29	1	20.35	0	0.00	20.20	1	10,199	0.01%
2019/05/23	1	19.90	0	0.00	19.90	1	10,535	0.01%
2019/05/17	0	0.00	1	21.20	20.80	-1	10,943	-0.01%
2019/05/16	1	21.30	0	0.00	21.10	1	10,957	0.01%
2019/05/14	1	20.95	0	0.00	21.05	1	11,076	0.01%
2019/05/13	1	21.00	0	0.00	20.70	1	11,118	0.01%
2019/05/10	1	21.20	0	0.00	21.50	1	11,146	0.01%
2019/05/09	2	21.78	0	0.00	21.70	2	11,106	0.02%
2019/05/08	18	22.35	17	22.34	22.20	1	11,032	0.01%
2019/05/07	0	0.00	2	22.90	22.90	-2	11,004	-0.02%
2019/05/06	6	22.27	0	0.00	22.10	6	10,964	0.05%
2019/05/03	0	0.00	2	22.95	23.15	-2	10,897	-0.02%
2019/04/30	0	0.00	3	22.82	23.25	-3	10,844	-0.03%
2019/04/29	8	22.78	6	22.40	22.65	2	10,834	0.02%
2019/04/26	1	23.70	3	23.45	23.45	-2	10,683	-0.02%
2019/04/25	18	25.14	16	25.25	25.30	2	10,454	0.02%
2019/04/24	20	26.78	15	26.19	25.85	5	10,328	0.05%
2019/04/23	1	24.30	0	0.00	25.15	1	9,749	0.01%
2019/04/22	24	24.50	28	24.39	24.60	-4	9,625	-0.04%
2019/04/19	2	23.60	10	23.95	24.10	-8	9,488	-0.08%
2019/04/18	3	23.62	2	23.88	23.20	1	9,596	0.01%
2019/04/17	2	23.63	0	0.00	23.60	2	9,701	0.02%
2019/04/16	2	23.70	2	23.90	23.85	0	9,671	0.00%
2019/04/12	0	0.00	2	23.23	23.15	-2	9,542	-0.02%
2019/04/11	2	23.70	1	23.35	23.35	1	9,531	0.01%
2019/04/10	1	23.30	2	23.90	23.95	-1	9,526	-0.01%
2019/04/09	3	23.40	0	0.00	23.30	3	9,579	0.03%
2019/04/08	8	23.93	13	23.87	23.70	-5	9,531	-0.05%
2019/04/03	0	0.00	6	24.76	24.35	-6	9,454	-0.06%
2019/04/01	1	23.90	37	24.06	23.85	-36	9,195	-0.39%
2019/03/29	0	0.00	1	23.80	23.75	-1	9,083	-0.01%
2019/03/27	1	23.55	1	23.85	23.70	0	9,009	0.00%
2019/03/26	1	23.70	0	0.00	23.55	1	9,030	0.01%
2019/03/25	10	22.74	3	22.70	23.70	7	8,942	0.08%
2019/03/22	25	23.72	0	0.00	23.10	25	8,807	0.28%
2019/03/21	11	23.81	37	23.88	24.00	-26	8,612	-0.30%
2019/03/20	22	25.19	2	24.93	24.55	20	8,364	0.24%
2019/03/19	3	24.07	10	24.39	24.70	-7	8,141	-0.09%
2019/03/18	83	24.37	99	24.21	24.75	-16	7,746	-0.21%
2019/03/15	5	23.25	58	22.58	23.25	-53	6,665	-0.80%
2019/03/14	9	21.11	29	21.20	21.15	-20	5,864	-0.34%
2019/03/13	5	21.30	11	21.51	21.30	-6	5,798	-0.10%
2019/03/12	8	21.00	54	20.50	21.00	-46	5,685	-0.81%
2019/03/11	30	20.21	0	0.00	20.25	30	5,692	0.53%
2019/03/08	1	21.00	1	21.20	20.85	0	5,653	0.00%
2019/03/07	25	22.69	20	22.92	21.20	5	5,612	0.09%
2019/03/06	10	21.55	12	21.54	21.65	-2	4,922	-0.04%
2019/03/05	0	0.00	1	20.50	20.75	-1	4,628	-0.02%
2019/02/25	1	20.40	0	0.00	20.30	1	4,583	0.02%
2019/02/22	1	20.65	1	20.80	20.70	0	4,533	0.00%
2019/02/21	0	0.00	1	20.60	20.65	-1	4,415	-0.02%
2019/02/20	6	20.09	3	20.28	20.60	3	4,389	0.07%
2019/02/19	151	20.37	32	20.37	20.40	119	4,310	2.76%	大買/鉅額交易
2019/02/18	1	19.25	8	19.42	19.85	-7	4,147	-0.17%
2019/02/15	1	19.10	1	19.30	19.10	0	4,130	0.00%
2019/02/14	10	19.65	20	19.55	19.30	-10	4,159	-0.24%
2019/02/13	1	19.00	0	0.00	19.05	1	4,085	0.02%
2019/02/12	1	19.00	9	18.94	19.15	-8	4,062	-0.20%
2019/02/11	5	18.70	7	18.61	18.75	-2	4,007	-0.05%
2019/01/30	0	0.00	1	18.30	18.30	-1	3,969	-0.03%
2019/01/29	2	18.15	1	18.20	18.25	1	3,989	0.03%
2019/01/22	6	18.45	2	18.30	18.20	4	4,305	0.09%
2019/01/21	0	0.00	1	18.35	18.70	-1	4,434	-0.02%
2019/01/18	0	0.00	5	18.15	18.15	-5	4,621	-0.11%
2019/01/17	1	18.00	0	0.00	18.00	1	4,714	0.02%
2019/01/14	0	0.00	3	18.05	18.05	-3	4,824	-0.06%
2019/01/10	15	18.78	2	18.48	18.35	13	4,959	0.26%
2019/01/09	2	18.80	3	18.72	18.85	-1	4,820	-0.02%
2019/01/04	1	17.25	11	17.55	17.50	-10	5,057	-0.20%
2018/12/28	3	18.33	2	18.33	18.15	1	5,291	0.02%
2018/12/27	0	0.00	3	18.02	18.00	-3	5,234	-0.06%
2018/12/26	0	0.00	3	17.87	17.70	-3	5,199	-0.06%
2018/12/21	23	17.47	0	0.00	17.60	23	5,425	0.42%
2018/12/20	1	18.00	1	17.80	17.70	0	5,493	0.00%
2018/12/19	1	18.35	1	18.65	18.25	0	5,627	0.00%
2018/12/17	0	0.00	1	18.20	18.15	-1	5,727	-0.02%
2018/12/14	3	18.23	0	0.00	18.15	3	5,789	0.05%
2018/12/13	4	18.60	7	18.70	18.45	-3	5,866	-0.05%
2018/12/12	13	18.90	16	18.80	18.95	-3	5,877	-0.05%
2018/12/11	2	17.65	0	0.00	17.65	2	5,783	0.03%
2018/12/10	1	17.30	2	17.40	17.50	-1	5,967	-0.02%
2018/12/07	1	17.95	1	18.10	17.90	0	6,060	0.00%
2018/12/06	1	18.15	4	18.40	17.60	-3	6,141	-0.05%
2018/12/05	1	18.60	0	0.00	18.45	1	6,429	0.02%
2018/12/04	2	19.18	0	0.00	19.05	2	6,520	0.03%
2018/12/03	1	19.10	1	19.25	19.30	0	6,460	0.00%
2018/11/30	4	18.61	2	18.65	18.65	2	6,410	0.03%
2018/11/29	1	18.00	1	18.15	18.05	0	6,318	0.00%
2018/11/28	1	17.50	1	17.75	17.85	0	6,290	0.00%
2018/11/27	1	17.45	1	17.65	17.60	0	6,276	0.00%
2018/11/26	2	17.03	4	17.28	17.45	-2	6,243	-0.03%
2018/11/23	2	17.03	1	17.40	16.95	1	6,268	0.02%
2018/11/22	5	17.47	3	17.73	17.25	2	6,360	0.03%
2018/11/21	0	0.00	1	17.25	17.30	-1	6,442	-0.02%
2018/11/20	1	17.10	0	0.00	17.05	1	6,458	0.02%
2018/11/19	3	17.20	0	0.00	17.30	3	6,494	0.05%
2018/11/16	1	17.10	2	17.15	16.95	-1	6,486	-0.02%
2018/11/15	1	16.80	0	0.00	16.85	1	6,457	0.02%
2018/11/14	0	0.00	5	17.05	17.00	-5	6,473	-0.08%
2018/11/13	1	16.15	2	16.55	16.70	-1	6,541	-0.02%
2018/11/12	3	16.85	0	0.00	16.75	3	6,591	0.05%
2018/11/09	0	0.00	1	16.70	16.90	-1	6,873	-0.01%
2018/11/06	1	16.35	1	16.50	16.30	0	7,272	0.00%
2018/11/05	0	0.00	1	16.35	16.50	-1	7,416	-0.01%
2018/11/02	1	16.55	1	16.75	16.35	0	7,498	0.00%
2018/11/01	20	16.15	1	16.45	16.40	19	7,540	0.25%
2018/10/31	0	0.00	2	15.20	15.70	-2	7,598	-0.03%
2018/10/30	2	15.00	0	0.00	14.95	2	7,590	0.03%
2018/10/29	7	15.26	0	0.00	15.35	7	7,595	0.09%
2018/10/26	1	15.60	1	15.40	15.60	0	7,951	0.00%
2018/10/25	7	14.51	0	0.00	14.40	7	7,877	0.09%
2018/10/24	0	0.00	1	15.45	15.60	-1	7,892	-0.01%
2018/10/19	5	16.35	0	0.00	16.35	5	8,881	0.06%
2018/10/17	1	16.55	1	16.60	16.35	0	8,833	0.00%
2018/10/15	5	16.60	2	16.98	16.35	3	9,239	0.03%
2018/10/12	0	0.00	1	16.75	16.90	-1	9,365	-0.01%
2018/10/11	2	17.10	0	0.00	17.10	2	9,529	0.02%
2018/10/09	4	19.20	24	19.90	19.00	-20	9,615	-0.21%
2018/10/08	0	0.00	8	20.80	20.75	-8	9,751	-0.08%
2018/10/05	5	21.62	0	0.00	20.85	5	10,078	0.05%
2018/10/03	1	22.50	3	22.57	22.30	-2	10,566	-0.02%
2018/10/02	2	22.35	0	0.00	22.35	2	10,690	0.02%
2018/10/01	0	0.00	3	23.00	23.00	-3	10,939	-0.03%
2018/09/28	10	23.10	0	0.00	22.80	10	11,295	0.09%
2018/09/26	1	22.65	2	22.38	22.40	-1	11,747	-0.01%
2018/09/25	2	22.13	1	22.15	22.40	1	11,930	0.01%
2018/09/19	0	0.00	1	21.70	21.70	-1	12,984	-0.01%
2018/09/18	1	21.10	2	21.40	21.25	-1	13,358	-0.01%
2018/09/17	2	20.95	1	21.20	21.30	1	13,956	0.01%
2018/09/14	0	0.00	12	21.13	21.05	-12	14,785	-0.08%
2018/09/13	2	20.45	2	20.95	20.55	0	16,738	0.00%
2018/09/12	7	20.61	0	0.00	20.40	7	17,880	0.04%
2018/09/11	1	20.90	8	20.95	21.25	-7	18,847	-0.04%
2018/09/10	2	20.48	2	20.55	20.85	0	19,986	0.00%
2018/09/07	2	22.15	0	0.00	21.90	2	20,432	0.01%
2018/09/05	0	0.00	3	22.92	22.95	-3	20,773	-0.01%
2018/09/04	5	22.40	0	22.60	22.60	5	20,969	0.02%
2018/09/03	1	22.65	1	22.35	22.25	0	21,380	0.00%
2018/08/30	3	22.95	0	0.00	22.85	3	22,077	0.01%
2018/08/28	1	23.10	3	22.80	22.70	-2	22,516	-0.01%
2018/08/27	2	22.50	5	22.50	22.50	-3	22,837	-0.01%
2018/08/24	13	22.33	1	22.50	22.45	12	23,645	0.05%
2018/08/23	0	0.00	1	22.20	22.05	-1	24,241	0.00%
2018/08/22	21	22.15	22	22.15	22.05	-1	24,375	0.00%
2018/08/21	2	22.00	1	22.20	22.20	1	24,402	0.00%
2018/08/20	0	0.00	7	22.79	22.00	-7	24,419	-0.03%
2018/08/17	5	22.37	2	22.25	22.25	3	24,401	0.01%
2018/08/16	10.1	22.21	11	22.45	22.35	-0.9	24,380	0.00%
2018/08/15	4	22.34	7	21.63	21.75	-3	24,083	-0.01%
2018/08/14	5	22.69	7	22.62	22.55	-2	23,947	-0.01%
2018/08/13	7	23.02	3	22.22	22.40	4	23,859	0.02%
2018/08/10	1	24.50	1.6	24.57	24.50	-0.6	23,631	0.00%
2018/08/09	6	24.70	1	24.80	24.50	5	23,490	0.02%
2018/08/06	2	26.30	7	26.34	26.30	-5	23,274	-0.02%
2018/08/03	0	0.00	12	26.18	26.10	-12	23,219	-0.05%
2018/08/02	5	26.62	3	26.22	26.00	2	23,130	0.01%
2018/08/01	6	26.39	6	26.48	26.40	0	22,657	0.00%
2018/07/31	5	26.10	5	26.45	26.50	0	22,500	0.00%
2018/07/30	5	26.38	0	0.00	26.15	5	22,424	0.02%
2018/07/27	26	26.63	16	26.78	26.85	10	22,151	0.05%
2018/07/26	2	25.55	6	25.33	25.45	-4	21,477	-0.02%
2018/07/23	0	0.00	3	24.90	24.60	-3	21,176	-0.01%
2018/07/20	0	0.00	1	25.75	25.85	-1	20,869	0.00%
2018/07/19	3	27.07	0	0.00	27.10	3	20,670	0.01%
2018/07/18	2	26.55	0	0.00	26.50	2	20,395	0.01%
2018/07/16	5	27.64	0	0.00	27.50	5	20,095	0.02%
2018/07/13	8	27.88	10	27.62	27.40	-2	19,820	-0.01%
2018/07/11	3	27.38	5	27.28	27.00	-2	19,339	-0.01%
2018/07/10	3	26.73	28	26.93	27.00	-25	18,959	-0.13%
2018/07/09	21	27.30	17	27.09	27.20	4	18,764	0.02%
2018/07/06	21	26.75	20	26.85	26.30	1	18,472	0.01%
2018/07/05	20	26.28	53	26.20	25.90	-33	18,151	-0.18%
2018/07/04	6	28.05	3	27.73	27.60	3	17,948	0.02%
2018/07/03	0	0.00	2	28.88	27.70	-2	17,621	-0.01%
2018/07/02	2	29.00	2	29.23	28.45	0	17,320	0.00%
2018/06/29	10	30.08	15	29.69	29.40	-5	17,004	-0.03%
2018/06/28	12	29.24	7	28.68	28.75	5	16,361	0.03%
2018/06/27	15	30.64	17	30.55	29.80	-2	16,090	-0.01%
2018/06/26	35	29.58	8	29.69	29.80	27	15,756	0.17%
2018/06/25	64	31.90	74	31.42	30.85	-10	15,136	-0.07%
2018/06/22	137.5	34.66	81	34.21	33.25	56.5	14,312	0.39%	大買/
2018/06/21	25.5	32.72	30	33.23	33.40	-4.5	12,210	-0.04%
2018/06/20	61	32.50	56	31.87	30.40	5	11,036	0.05%
2018/06/19	27	32.02	20	32.48	32.35	7	9,988	0.07%
2018/06/15	7	28.95	18	29.45	30.45	-11	8,619	-0.13%
2018/06/14	3	28.02	2	27.95	27.70	1	8,117	0.01%
2018/06/13	12	28.33	9	28.75	28.30	3	8,003	0.04%
2018/06/12	10	27.62	4	27.80	27.75	6	7,649	0.08%
2018/06/11	20	29.27	17	29.56	28.85	3	7,406	0.04%
2018/06/08	7	28.01	12.8	28.34	28.55	-5.8	7,046	-0.08%
2018/06/07	8	27.16	1	27.15	27.00	7	6,556	0.11%
2018/06/06	5	27.15	2	27.25	27.45	3	6,469	0.05%
2018/06/05	10	27.34	7	27.68	27.30	3	6,305	0.05%
2018/06/04	5	27.54	9	27.42	26.65	-4	6,121	-0.07%
2018/06/01	22	26.90	29	26.88	26.85	-7	5,703	-0.12%
2018/05/31	14	25.31	16.1	24.75	25.60	-2.1	4,897	-0.04%
2018/05/30	0	0.00	5	23.74	23.30	-5	4,319	-0.12%
2018/05/29	1	23.10	4	23.05	23.05	-3	4,252	-0.07%
2018/05/28	1	23.05	1	23.10	23.10	0	4,333	0.00%
2018/05/25	7	23.11	10	22.76	22.90	-3	4,493	-0.07%
2018/05/24	1	22.25	1	22.55	22.55	0	4,402	0.00%
2018/05/16	10	22.65	10	22.65	22.75	0	4,561	0.00%
2018/05/15	0	0.00	1	22.15	22.35	-1	4,472	-0.02%
2018/05/11	0	0.00	2	21.95	21.85	-2	4,560	-0.04%
2018/05/09	0	0.00	2	22.10	21.80	-2	4,630	-0.04%
2018/05/07	0	0.00	1	22.55	22.35	-1	4,667	-0.02%
2018/05/03	0	0.00	1	22.35	22.40	-1	4,685	-0.02%
2018/04/30	1	21.95	0	0.00	22.10	1	4,789	0.02%
2018/04/26	0	0.00	1	22.20	22.10	-1	4,977	-0.02%
2018/04/25	0	0.00	1	22.55	22.35	-1	5,028	-0.02%
2018/04/24	1	21.85	0	0.00	22.40	1	5,308	0.02%
2018/04/23	3	23.55	3	23.77	22.85	0	5,385	0.00%
2018/04/20	1	23.30	5	23.50	23.55	-4	5,516	-0.07%
2018/04/19	0	0.00	1	23.05	23.30	-1	5,648	-0.02%
2018/04/16	1	22.50	0	0.00	22.50	1	5,651	0.02%
2018/04/13	0	0.00	1	22.80	22.85	-1	5,658	-0.02%
2018/04/11	9	22.98	0	0.00	22.75	9	5,807	0.15%
2018/04/10	0	0.00	6	23.52	23.35	-6	5,975	-0.10%
2018/04/09	2	22.83	1	22.90	23.20	1	5,937	0.02%
2018/04/02	0	0.00	1	22.60	22.45	-1	5,921	-0.02%
2018/03/30	3	22.93	1	22.90	23.05	2	6,017	0.03%
2018/03/29	6	22.68	1	23.10	23.00	5	5,981	0.08%
2018/03/28	1	22.00	2	21.88	22.20	-1	5,851	-0.02%
2018/03/26	2	21.33	0	0.00	21.40	2	5,804	0.03%
2018/03/23	2	21.33	0	0.00	21.40	2	5,789	0.03%
2018/03/22	6	22.44	0	0.00	22.30	6	5,800	0.10%
2018/03/21	8	23.24	0	0.00	22.75	8	5,777	0.14%
2018/03/20	0	0.00	1.6	23.03	23.15	-1.6	5,721	-0.03%
2018/03/16	7.4	23.01	0	0.00	23.00	7.4	5,682	0.13%
2018/03/12	0	0.00	1	24.10	24.25	-1	6,021	-0.02%
2018/03/09	1	23.80	1	23.60	23.65	0	6,071	0.00%
2018/03/08	4	24.48	5	24.13	23.80	-1	6,163	-0.02%
2018/03/07	1	23.75	1	24.05	23.45	0	6,081	0.00%
2018/03/06	0	0.00	1	23.85	23.85	-1	6,221	-0.02%
2018/03/05	1	24.10	3	23.27	22.90	-2	6,385	-0.03%
2018/03/01	1	24.15	0	0.00	24.30	1	6,814	0.01%
2018/02/27	1	23.60	13	24.14	23.30	-12	7,022	-0.17%
2018/02/26	7	23.54	0	0.00	23.25	7	7,364	0.10%
2018/02/22	1	22.75	0	0.00	23.05	1	8,718	0.01%
2018/02/21	1	22.50	3	22.52	22.45	-2	8,702	-0.02%
2018/02/12	0	0.00	10	21.85	21.55	-10	8,672	-0.12%
2018/02/09	10	21.15	0	0.00	21.85	10	8,696	0.11%
2018/02/08	0	0.00	1.6	22.00	22.15	-1.6	8,781	-0.02%
2018/02/07	30	22.00	30	21.85	21.50	0	8,779	0.00%
2018/02/06	5	21.96	4	21.85	21.20	1	8,748	0.01%
2018/02/05	0	0.00	1	23.00	22.95	-1	8,705	-0.01%
2018/02/02	2	22.95	0	0.00	23.15	2	8,780	0.02%
2018/01/23	1	23.45	1	23.25	23.10	0	9,438	0.00%
2018/01/19	0	0.00	3	23.55	23.50	-3	9,315	-0.03%
2018/01/18	7	23.90	11	23.74	23.55	-4	9,269	-0.04%
2018/01/16	0	0.00	2	23.40	23.30	-2	8,980	-0.02%
2018/01/15	0	0.00	11	23.09	23.25	-11	8,829	-0.12%
2018/01/12	1	22.20	2	22.35	22.20	-1	8,657	-0.01%
2018/01/08	7.2	21.98	2	21.60	21.45	5.2	8,685	0.06%
2018/01/04	3.2	22.52	46	22.84	23.10	-42.8	8,692	-0.49%