台亞 (2340)-元富-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
38.40
漲跌
▲0.35
漲幅
+0.92%
成交量
693張
產業
上市半導體類股▲0.47%
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－元富-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

元富-高雄券商分點個股進出
元富-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
2024/05/03	1	38.60	0	0.00	38.30	1	1,723	0.06%
2024/05/02	1	38.85	0	0.00	38.85	1	1,724	0.06%
2024/04/26	0.3	38.05	0	0.00	37.80	0.3	1,719	0.02%
2024/04/24	0	0.00	1	38.05	38.20	-1	1,723	-0.06%
2024/04/19	1	37.10	12	37.15	37.40	-11	1,756	-0.63%
2024/04/17	11	38.80	0	0.00	39.20	11	1,725	0.64%
2024/04/15	0.2	40.50	0	0.00	39.80	0.2	1,686	0.01%
2024/04/12	3	41.90	0	0.00	41.40	3	1,656	0.18%
2024/04/10	0	0.00	1	40.30	40.80	-1	1,560	-0.06%
2024/04/09	1	40.05	0	0.00	39.95	1	1,564	0.06%
2024/04/08	1	39.40	0	0.00	39.30	1	1,560	0.06%
2024/04/02	1	39.70	0	0.00	39.80	1	1,571	0.06%
2024/04/01	0	0.00	1	40.20	40.30	-1	1,575	-0.06%
2024/03/26	4	39.95	0	0.00	39.40	4	1,555	0.26%
2024/03/22	0	40.08	0	0.00	40.10	0	1,558	0.00%
2024/03/20	3	39.15	0	0.00	39.15	3	1,598	0.19%
2024/03/19	1	39.25	0	0.00	39.10	1	1,607	0.06%
2024/03/15	0	39.30	1	39.30	39.00	-1	1,621	-0.06%
2024/03/14	2	40.03	2	39.65	39.65	0	1,587	0.00%
2024/03/12	2	41.15	0	0.00	41.15	2	1,559	0.13%
2024/03/11	2	41.05	0	0.00	41.00	2	1,562	0.13%
2024/03/08	7	41.36	3	41.33	41.60	4	1,574	0.25%
2024/03/07	2	41.20	8	41.20	41.00	-6	1,568	-0.38%
2024/03/06	2	42.25	0	0.00	42.10	2	1,551	0.13%
2024/03/05	22	43.48	11.2	43.46	43.50	10.8	1,578	0.68%
2024/03/01	1	41.60	0	0.00	41.10	1	1,459	0.07%
2024/02/29	0	41.15	0	0.00	42.00	0	1,466	0.00%
2024/02/23	0	42.95	0	0.00	42.50	0	1,572	0.00%
2024/02/21	0	0.00	1	43.90	43.80	-1	1,574	-0.06%
2024/02/19	0	45.05	0	0.00	44.50	0	1,581	0.00%
2024/02/16	1	44.25	0	0.00	44.50	1	1,585	0.06%
2024/02/02	2	43.05	1	43.10	43.05	1	1,628	0.06%
2024/01/17	0	0.00	1	43.80	44.00	-1	1,943	-0.05%
2024/01/10	1	44.95	0	0.00	44.95	1	2,103	0.05%
2024/01/05	0	0.00	1	45.85	45.60	-1	2,281	-0.04%
2024/01/02	2	46.60	0	0.00	46.55	2	2,546	0.08%
2023/12/25	2	46.45	1	46.25	46.20	1	2,711	0.04%
2023/12/15	20	48.28	20	47.90	48.15	0	2,913	0.00%
2023/12/14	1	47.65	1	47.95	47.65	0	2,976	0.00%
2023/12/12	0	0.00	2	47.55	47.55	-2	3,024	-0.07%
2023/12/07	0	0.00	3	48.40	47.80	-3	3,479	-0.09%
2023/12/06	7	48.44	1	48.45	48.20	6	3,529	0.17%
2023/12/05	1	48.55	1	48.55	48.40	0	3,561	0.00%
2023/12/04	0	0.00	8	50.20	49.65	-8	3,588	-0.22%
2023/12/01	4	49.70	0	0.00	49.40	4	3,726	0.11%
2023/11/30	3	50.12	0	0.00	49.90	3	3,894	0.08%
2023/11/29	0	0.00	6	49.16	49.35	-6	3,954	-0.15%
2023/11/28	9	48.69	3	49.02	49.00	6	4,094	0.15%
2023/11/24	1	48.35	4	49.30	48.35	-3	4,190	-0.07%
2023/11/22	0	0.00	1	47.30	47.55	-1	4,312	-0.02%
2023/11/20	2	46.55	3	46.50	46.50	-1	4,316	-0.02%
2023/11/17	0	0.00	1	46.15	46.10	-1	4,337	-0.02%
2023/11/15	1	45.85	2	45.73	45.60	-1	4,382	-0.02%
2023/11/14	2	45.53	0	0.00	45.70	2	4,420	0.05%
2023/11/13	1	44.75	0	0.00	44.75	1	4,445	0.02%
2023/11/10	1	44.90	0	0.00	44.60	1	4,533	0.02%
2023/11/09	1	46.15	0	0.00	45.80	1	4,575	0.02%
2023/11/07	2	47.00	1	47.10	46.90	1	4,689	0.02%
2023/11/06	0	0.00	3	47.05	47.15	-3	4,801	-0.06%
2023/11/03	3	46.73	2	46.90	46.75	1	4,847	0.02%
2023/11/02	1	47.20	6	46.95	46.90	-5	4,919	-0.10%
2023/11/01	2	46.00	0	0.00	45.70	2	4,993	0.04%
2023/10/31	5	45.55	1	45.55	44.80	4	5,042	0.08%
2023/10/30	2	47.00	0	0.00	46.90	2	5,120	0.04%
2023/10/27	1	47.75	0	0.00	47.25	1	5,187	0.02%
2023/10/26	0	0.00	3	48.77	48.10	-3	5,322	-0.06%
2023/10/25	2	49.30	0	0.00	49.50	2	5,425	0.04%
2023/10/20	0	0.00	3	47.43	47.45	-3	6,321	-0.05%
2023/10/18	2	48.50	0	0.00	48.20	2	6,550	0.03%
2023/10/17	9	49.69	9	50.22	49.30	0	6,596	0.00%
2023/10/16	2	48.83	0	0.00	48.30	2	6,794	0.03%
2023/10/13	7	49.79	1	49.80	49.80	6	7,357	0.08%
2023/10/12	8	50.04	5	50.44	50.40	3	8,013	0.04%
2023/10/11	0	0.00	1	50.60	49.20	-1	8,379	-0.01%
2023/10/06	1	49.25	1	49.35	49.10	0	8,543	0.00%
2023/10/05	0	0.00	5.1	48.91	48.90	-5.1	8,766	-0.06%
2023/10/04	2	46.98	1	47.15	47.30	1	10,054	0.01%
2023/10/03	1	48.15	1	47.80	47.70	0	10,473	0.00%
2023/10/02	0	0.00	1	48.15	48.15	-1	11,155	-0.01%
2023/09/28	1	47.90	0	0.00	47.45	1	12,046	0.01%
2023/09/27	0	0.00	0	47.00	47.05	0	12,237	0.00%
2023/09/26	0	0.00	3	48.10	47.30	-3	12,442	-0.02%
2023/09/25	13	48.25	12	48.72	48.60	1	12,575	0.01%
2023/09/22	0	0.00	7	47.78	47.80	-7	12,658	-0.06%
2023/09/21	1	47.15	0	0.00	47.15	1	12,811	0.01%
2023/09/20	9	47.36	2	47.50	47.30	7	13,091	0.05%
2023/09/19	8	49.90	5	48.50	48.30	3	13,853	0.02%
2023/09/18	1	50.00	0	0.00	50.00	1	14,751	0.01%
2023/09/15	2	50.95	3	50.67	50.40	-1	15,108	-0.01%
2023/09/14	3	50.83	7	51.19	51.40	-4	15,231	-0.03%
2023/09/13	9	50.98	7	49.63	49.60	2	15,111	0.01%
2023/09/12	5	49.53	7	50.16	50.00	-2	14,922	-0.01%
2023/09/11	5	49.74	6	49.08	48.90	-1	14,856	-0.01%
2023/09/08	6	49.53	5	49.20	49.10	1	14,827	0.01%
2023/09/07	5.2	50.39	4	49.65	49.45	1.2	14,814	0.01%
2023/09/06	4	51.75	6	51.05	50.50	-2	14,803	-0.01%
2023/09/05	1	50.30	1	50.40	51.00	0	14,632	0.00%
2023/09/04	13	48.99	2	47.95	48.10	11	14,442	0.08%
2023/09/01	1	50.40	2	50.43	50.20	-1	14,339	-0.01%
2023/08/31	1	48.60	2	48.55	49.05	-1	14,215	-0.01%
2023/08/30	2	49.98	2	49.25	49.20	0	14,254	0.00%
2023/08/29	0	0.00	5	49.07	49.60	-5	14,161	-0.04%
2023/08/28	0	0.00	5	46.60	46.80	-5	13,961	-0.04%
2023/08/25	1	48.30	0	0.00	48.05	1	13,914	0.01%
2023/08/24	1	48.50	3	48.38	48.25	-2	13,895	-0.01%
2023/08/22	0	0.00	1	48.80	47.60	-1	13,827	-0.01%
2023/08/21	1	48.95	2	48.50	48.45	-1	13,785	-0.01%
2023/08/18	0	0.00	0.1	48.30	48.10	-0.1	13,768	0.00%
2023/08/17	4	48.40	1	49.70	49.35	3	13,716	0.02%
2023/08/16	1	48.55	0	0.00	48.65	1	13,666	0.01%
2023/08/15	1	48.25	3	48.83	49.50	-2	13,569	-0.01%
2023/08/14	0	0.00	3	47.45	47.60	-3	13,488	-0.02%
2023/08/10	0	0.00	1	49.45	49.10	-1	13,362	-0.01%
2023/08/07	0	0.00	2	50.70	50.60	-2	13,114	-0.02%
2023/08/04	0	0.00	1	50.60	51.30	-1	13,008	-0.01%
2023/08/01	5	53.10	0	0.00	53.20	5	12,783	0.04%
2023/07/31	0	0.00	2	53.85	53.90	-2	12,688	-0.02%
2023/07/28	2	53.30	1	52.70	53.20	1	12,507	0.01%
2023/07/27	7	54.23	1	53.30	53.00	6	12,373	0.05%
2023/07/26	18	54.83	22	56.58	54.70	-4	12,012	-0.03%
2023/07/25	2	54.15	3	54.73	54.20	-1	11,587	-0.01%
2023/07/24	12	53.13	12.1	53.50	53.50	-0.1	11,384	0.00%
2023/07/21	1	53.80	1	52.90	53.10	0	11,262	0.00%
2023/07/20	0.1	52.80	1	53.01	53.50	-1	11,164	-0.01%
2023/07/19	0	53.20	7	53.27	53.20	-7	11,038	-0.06%
2023/07/18	47.3	54.82	23	54.63	53.30	24.3	10,768	0.23%
2023/07/17	28.5	56.03	61	57.17	57.30	-32.5	10,186	-0.32%
2023/07/14	33	53.17	55	53.88	53.70	-22	9,505	-0.23%
2023/07/13	1.2	51.43	12	52.30	51.00	-10.8	9,074	-0.12%
2023/07/12	6	50.78	2.1	50.71	50.60	4	8,779	0.05%
2023/07/11	40	53.00	20	51.81	51.50	20	8,502	0.24%
2023/07/10	5	49.08	20.1	49.87	52.10	-15.1	7,151	-0.21%
2023/07/07	48	48.20	25	48.12	47.45	23	6,714	0.34%
2023/07/06	15	49.06	23	49.28	50.00	-8	6,010	-0.13%
2023/07/05	7	45.97	6	46.00	45.50	1	5,113	0.02%
2023/07/04	3	45.08	3.3	45.44	45.40	-0.3	4,913	-0.01%
2023/07/03	5	44.85	6	44.15	44.45	-1	4,714	-0.02%
2023/06/30	4	44.15	0	0.00	44.25	4	4,562	0.09%
2023/06/29	2	43.93	4	43.38	43.35	-2	4,455	-0.04%
2023/06/28	17.3	45.31	12	44.00	43.65	5.3	4,366	0.12%
2023/06/27	51	46.84	15	46.25	44.80	36	4,307	0.84%
2023/06/26	30.1	46.42	17	47.79	48.70	13.1	3,701	0.35%
2023/06/21	10	42.80	28	43.59	44.30	-18	2,798	-0.64%
2023/06/20	0	0.00	7	39.81	40.30	-7	2,432	-0.29%
2023/06/19	1	38.85	2	38.80	38.80	-1	2,247	-0.04%
2023/06/16	10	37.20	0	0.00	37.45	10	2,185	0.46%
2023/06/13	13	37.93	4	37.74	37.75	9	2,123	0.42%
2023/06/12	3	38.15	0	0.00	38.25	3	2,097	0.14%
2023/06/08	20	37.40	0	0.00	37.00	20	2,061	0.97%
2023/06/07	20	37.83	0	0.00	37.70	20	2,073	0.96%
2023/06/05	0	0.00	4	38.35	37.80	-4	2,059	-0.19%
2023/06/01	0	0.00	1	36.55	36.65	-1	2,022	-0.05%
2023/05/26	0	0.00	1	35.30	35.60	-1	2,240	-0.04%
2023/05/24	1	36.10	0	0.00	36.30	1	2,297	0.04%
2023/05/22	0	0.00	10.2	35.87	35.95	-10.2	2,408	-0.42%
2023/05/18	0	0.00	1	35.55	35.60	-1	2,423	-0.04%
2023/05/17	0.2	35.55	0	0.00	35.45	0.2	2,423	0.01%
2023/05/16	2	35.53	1	35.70	35.60	1	2,424	0.04%
2023/05/15	0	0.00	11	34.30	34.35	-11	2,411	-0.46%
2023/05/09	0	0.00	10	34.55	34.55	-10	2,445	-0.41%
2023/04/25	14	34.45	5	34.85	34.35	9	2,631	0.34%
2023/04/24	0	0.00	0	36.05	35.90	0	2,590	0.00%
2023/04/21	2	36.40	12	36.69	36.15	-10	2,575	-0.39%
2023/04/20	2	37.25	0	0.00	37.00	2	2,548	0.08%
2023/04/19	2	38.10	0	0.00	37.75	2	2,530	0.08%
2023/04/17	1	38.15	0	0.00	38.15	1	2,508	0.04%
2023/04/12	3	38.90	0	0.00	38.90	3	2,446	0.12%
2023/03/30	2	38.95	2	38.75	38.70	0	2,365	0.00%
2023/03/29	5	38.72	3	39.15	38.60	2	2,351	0.09%
2023/03/28	2	40.05	1	42.10	39.70	1	2,267	0.04%
2023/03/27	7	40.58	3	41.48	41.50	4	2,000	0.20%
2023/03/22	0	37.40	0	0.00	37.60	0	1,713	0.00%
2023/03/20	6	37.13	10	37.05	37.25	-4	1,729	-0.23%
2023/03/15	0	37.50	1	37.20	37.00	-1	1,797	-0.06%
2023/03/10	0	0.00	7	37.75	37.40	-7	1,995	-0.35%
2023/03/09	0	0.00	0.2	38.80	38.15	-0.2	2,020	-0.01%
2023/03/07	0	0.00	5	38.25	38.15	-5	2,013	-0.25%
2023/03/06	7	37.56	0	0.00	37.55	7	2,009	0.35%
2023/03/03	5	37.80	0	0.00	37.60	5	2,013	0.25%
2023/03/02	0	0.00	1	39.25	38.45	-1	2,013	-0.05%
2023/02/23	0	0.00	4	37.90	38.10	-4	2,218	-0.18%
2023/02/21	2	38.65	0	0.00	38.45	2	2,324	0.09%
2023/02/20	2	38.70	0	0.00	39.00	2	2,431	0.08%
2023/02/09	0	0.00	1	37.35	37.25	-1	2,688	-0.04%
2023/02/08	0	0.00	2	37.55	37.55	-2	2,710	-0.07%
2023/02/06	1	37.10	0	0.00	37.10	1	2,716	0.04%
2023/02/03	3	38.17	0	0.00	37.95	3	2,713	0.11%
2023/02/01	0	0.00	1	37.70	37.90	-1	2,694	-0.04%
2023/01/31	2	37.05	1	36.85	38.00	1	2,665	0.04%
2023/01/11	0	0.00	1	35.00	35.05	-1	2,709	-0.04%
2023/01/09	0	0.00	1	34.90	35.10	-1	2,749	-0.04%
2023/01/06	1	34.20	0	0.00	34.50	1	2,763	0.04%
2023/01/05	0	0.00	2	35.43	34.00	-2	2,815	-0.07%
2022/12/28	0	0.00	1	34.35	34.20	-1	2,889	-0.03%
2022/12/27	1	35.30	1	35.35	35.25	0	2,898	0.00%
2022/12/26	2	35.03	0	0.00	34.90	2	2,914	0.07%
2022/12/16	2	36.28	2	36.40	36.15	0	3,214	0.00%
2022/12/15	0	0.00	2	36.85	36.75	-2	3,208	-0.06%
2022/12/14	2	35.95	0	0.00	36.55	2	3,212	0.06%
2022/12/09	2	36.33	0	0.00	36.25	2	3,227	0.06%
2022/12/05	10	39.40	0	0.00	39.40	10	3,330	0.30%
2022/12/02	1	37.85	2	38.05	38.30	-1	3,271	-0.03%
2022/12/01	0	0.00	2	37.55	37.75	-2	3,249	-0.06%
2022/11/25	0	0.00	12	36.90	36.65	-12	3,316	-0.36%
2022/11/24	6	36.65	18	36.69	36.65	-12	3,290	-0.36%
2022/11/23	4	37.24	1	36.65	36.60	3	3,246	0.09%
2022/11/22	0	0.00	1	38.65	38.70	-1	3,034	-0.03%
2022/11/21	1	38.05	0	0.00	37.60	1	2,956	0.03%
2022/11/18	3	38.22	3	38.32	38.10	0	2,923	0.00%
2022/11/16	21	37.67	3	37.18	37.40	18	2,798	0.64%
2022/11/15	3	37.10	3	37.10	37.00	0	2,721	0.00%
2022/11/14	3	35.83	3	35.78	36.20	0	2,624	0.00%
2022/11/11	4	34.90	4	33.90	34.05	0	2,554	0.00%
2022/11/10	7	34.08	2	33.80	33.85	5	2,585	0.19%
2022/11/08	3	33.70	5	33.47	33.10	-2	2,621	-0.08%
2022/11/07	2	33.75	7	33.57	33.30	-5	2,663	-0.19%
2022/11/04	2	33.10	2	33.43	33.40	0	2,673	0.00%
2022/11/03	1	32.10	1	32.50	32.80	0	2,673	0.00%
2022/11/01	5	32.00	0	0.00	32.05	5	2,770	0.18%
2022/10/31	0	0.00	3	31.53	31.65	-3	2,788	-0.11%
2022/10/28	0	0.00	1	30.80	30.80	-1	2,827	-0.04%
2022/10/25	1	30.90	0	0.00	30.75	1	2,887	0.03%
2022/10/24	1	31.90	1	32.20	31.55	0	2,901	0.00%
2022/10/21	1	31.40	1	31.65	31.40	0	2,936	0.00%
2022/10/14	1	31.75	1	31.80	31.65	0	3,210	0.00%
2022/10/12	1	31.65	0	0.00	32.10	1	3,364	0.03%
2022/10/11	0	0.00	5	32.82	32.55	-5	3,409	-0.15%
2022/10/04	1	34.10	0.1	33.80	34.00	0.9	3,647	0.02%
2022/10/03	0	0.00	1	32.60	33.45	-1	3,676	-0.03%
2022/09/30	2	33.00	1	31.90	33.60	1	3,801	0.03%
2022/09/27	0	0.00	2	32.60	33.40	-2	4,109	-0.05%
2022/09/26	1	32.60	0	0.00	32.50	1	4,227	0.02%
2022/09/22	0	0.00	1	36.45	36.45	-1	4,518	-0.02%
2022/09/20	2	37.03	0	0.00	36.75	2	4,740	0.04%
2022/09/19	0	0.00	1	37.00	36.45	-1	4,946	-0.02%
2022/09/16	1	37.10	1	37.05	37.05	0	5,434	0.00%
2022/09/15	2	36.83	1	37.15	36.70	1	5,680	0.02%
2022/09/14	3	37.08	0	0.00	37.30	3	5,910	0.05%
2022/09/13	1	37.75	1	37.70	37.50	0	6,074	0.00%
2022/09/12	7	38.79	5	38.94	38.40	2	6,270	0.03%
2022/09/07	0	0.00	1	35.80	35.60	-1	6,623	-0.02%
2022/09/06	2	36.25	1	36.05	36.20	1	6,747	0.01%
2022/09/05	1	36.60	1	37.15	37.15	0	6,876	0.00%
2022/09/02	0	0.00	2	38.30	38.50	-2	7,001	-0.03%
2022/09/01	2	38.78	0	0.00	38.75	2	7,237	0.03%
2022/08/24	1	39.50	1	39.75	39.40	0	10,137	0.00%
2022/08/22	0	0.00	1	40.30	40.10	-1	11,237	-0.01%
2022/08/19	2	41.75	2	42.00	41.60	0	11,193	0.00%
2022/08/18	1	41.20	3	41.25	41.35	-2	11,158	-0.02%
2022/08/15	1	40.90	7	40.86	40.80	-6	11,143	-0.05%
2022/08/12	1	40.95	0	0.00	41.20	1	11,166	0.01%
2022/08/11	0	0.00	5	39.75	39.70	-5	11,140	-0.04%
2022/08/10	0	0.00	1	39.00	38.90	-1	11,184	-0.01%
2022/08/09	9	39.68	9	39.94	39.65	0	11,203	0.00%
2022/08/08	3	39.95	2	40.03	40.05	1	11,223	0.01%
2022/08/05	10	39.80	1	39.90	39.85	9	11,343	0.08%
2022/08/04	5	38.75	0	0.00	39.10	5	11,348	0.04%
2022/08/03	1	38.80	1	39.20	38.75	0	11,312	0.00%
2022/08/01	1	41.20	3	40.88	40.70	-2	11,288	-0.02%
2022/07/29	1	41.10	2	41.10	41.15	-1	11,289	-0.01%
2022/07/28	3	40.58	1	40.50	40.30	2	11,278	0.02%
2022/07/27	0	0.00	1	40.80	40.85	-1	11,250	-0.01%
2022/07/26	2	42.30	0	0.00	41.10	2	11,223	0.02%
2022/07/25	4	41.90	0	0.00	41.80	4	11,202	0.04%
2022/07/22	1	42.85	2	42.90	42.40	-1	11,193	-0.01%
2022/07/21	1	41.95	1	42.55	43.45	0	11,161	0.00%
2022/07/20	1	44.70	0	0.00	44.40	1	11,102	0.01%
2022/07/19	6	43.58	5	44.01	43.80	1	11,091	0.01%
2022/07/18	4	42.65	4	43.05	43.25	0	11,075	0.00%
2022/07/15	5	42.08	7	42.01	41.85	-2	11,042	-0.02%
2022/07/14	4	41.25	2	41.25	41.65	2	11,009	0.02%
2022/07/13	5	41.31	8	41.17	40.80	-3	11,000	-0.03%
2022/07/12	2	39.75	1	39.30	40.45	1	10,947	0.01%
2022/07/11	7	40.71	4	40.43	40.55	3	10,942	0.03%
2022/07/08	4	40.69	5	40.92	40.85	-1	10,944	-0.01%
2022/07/07	3	39.48	3	39.83	40.05	0	10,860	0.00%
2022/07/06	6	39.61	4	38.93	39.05	2	10,826	0.02%
2022/07/05	7	40.15	4	40.16	40.20	3	10,868	0.03%
2022/07/04	4	39.55	2	38.43	38.85	2	10,705	0.02%
2022/07/01	11	40.57	8	40.92	39.90	3	10,667	0.03%
2022/06/30	3	43.10	8	43.18	42.70	-5	10,524	-0.05%
2022/06/29	4	46.31	7	46.14	46.15	-3	10,373	-0.03%
2022/06/28	11	48.59	12	47.11	47.10	-1	10,326	-0.01%
2022/06/27	19	49.07	17	49.06	48.65	2	10,273	0.02%
2022/06/24	8	48.78	5	49.25	48.80	3	10,231	0.03%
2022/06/23	27	47.65	18	47.37	48.50	9	9,794	0.09%
2022/06/22	10	48.24	8	47.37	46.75	2	9,687	0.02%
2022/06/21	6	46.86	12	48.13	48.60	-6	9,599	-0.06%
2022/06/20	15	47.02	18	46.53	45.80	-3	9,709	-0.03%
2022/06/17	4	46.10	2	46.33	46.80	2	9,488	0.02%
2022/06/16	13	49.21	12	47.80	47.15	1	9,363	0.01%
2022/06/15	9	47.98	2	47.65	47.35	7	9,158	0.08%
2022/06/14	18	47.65	14	47.25	48.40	4	9,169	0.04%
2022/06/13	8	48.50	7	48.42	48.10	1	9,114	0.01%
2022/06/10	11	50.35	9	50.39	50.60	2	9,056	0.02%
2022/06/09	26	50.38	26	50.72	50.50	0	8,894	0.00%
2022/06/08	4	49.09	10	48.94	48.70	-6	8,469	-0.07%
2022/06/07	17	49.22	43	48.85	48.80	-26	8,479	-0.31%
2022/06/06	40	50.11	10	50.55	50.00	30	8,288	0.36%
2022/06/02	11	51.30	14	50.91	50.60	-3	8,129	-0.04%
2022/06/01	27	50.09	22	50.33	50.00	5	7,600	0.07%
2022/05/31	36	48.22	27	49.35	50.30	9	6,714	0.13%
2022/05/30	7	44.97	14	44.91	45.80	-7	5,834	-0.12%
2022/05/27	2	43.65	0	0.00	43.65	2	5,739	0.03%
2022/05/24	5	43.05	5	43.95	42.45	0	6,230	0.00%
2022/05/23	3	44.15	3	43.60	43.55	0	6,396	0.00%
2022/05/20	0	0.00	2	44.10	44.05	-2	6,548	-0.03%
2022/05/18	2	43.45	0	0.00	43.50	2	6,682	0.03%
2022/05/13	6	41.28	4	42.99	41.95	2	6,828	0.03%
2022/05/11	0	0.00	1	40.65	40.85	-1	6,905	-0.01%
2022/05/09	1	41.80	4	40.99	40.75	-3	7,344	-0.04%
2022/05/06	1	41.40	1	41.75	42.25	0	7,460	0.00%
2022/05/05	1	42.85	0	0.00	42.65	1	7,665	0.01%
2022/04/29	0	0.00	161.8	41.60	41.55	-161.8	8,241	-1.96%	大賣/鉅額交易
2022/04/27	2	41.35	0.1	40.95	41.85	1.9	8,699	0.02%
2022/04/26	0	0.00	1.1	42.43	42.25	-1.1	8,838	-0.01%
2022/04/25	1	42.20	1	42.05	42.10	0	9,042	0.00%
2022/04/22	1	43.70	1	43.70	43.55	0	9,409	0.00%
2022/04/21	0	0.00	3	45.55	45.45	-3	9,586	-0.03%
2022/04/19	0	0.00	2	45.75	45.50	-2	10,088	-0.02%
2022/04/18	1	45.30	0	0.00	45.30	1	10,580	0.01%
2022/04/13	5	46.55	5	46.75	47.05	0	11,752	0.00%
2022/04/11	1	46.10	5	45.85	45.75	-4	13,037	-0.03%
2022/04/08	1	48.00	1	48.55	48.00	0	13,488	0.00%
2022/04/07	5	49.91	3	48.60	48.15	2	14,407	0.01%
2022/04/06	2	49.48	0	0.00	49.65	2	15,531	0.01%
2022/04/01	0	0.00	1	50.50	50.40	-1	16,793	-0.01%
2022/03/31	2	51.70	0	0.00	51.30	2	19,660	0.01%
2022/03/30	1	52.60	3	52.70	52.00	-2	20,665	-0.01%
2022/03/29	6	52.95	3	52.73	53.00	3	21,925	0.01%
2022/03/28	3	51.20	1	51.20	51.90	2	22,116	0.01%
2022/03/25	3	52.20	1	51.80	52.40	2	22,363	0.01%
2022/03/24	1	51.80	1	51.10	51.10	0	22,424	0.00%
2022/03/23	2	53.15	3	52.27	52.40	-1	22,703	0.00%
2022/03/22	1	51.30	16	50.84	51.10	-15	22,945	-0.07%
2022/03/21	1	51.20	1	51.10	51.10	0	24,027	0.00%
2022/03/18	7	50.96	5	51.12	51.60	2	25,459	0.01%
2022/03/17	1	50.30	3	49.88	50.50	-2	26,729	-0.01%
2022/03/16	0	0.00	4	48.93	48.35	-4	26,812	-0.01%
2022/03/14	0	0.00	75	50.25	50.00	-75	27,261	-0.28%
2022/03/11	0	0.00	2	49.35	49.60	-2	27,802	-0.01%
2022/03/09	0	0.00	1	49.50	49.60	-1	28,893	0.00%
2022/03/08	12	49.25	1	50.20	49.10	11	30,203	0.04%
2022/03/07	0	0.00	2	50.50	50.40	-2	30,733	-0.01%
2022/03/04	1	53.00	0	0.00	52.40	1	31,520	0.00%
2022/03/03	1	53.60	0	0.00	53.80	1	32,830	0.00%
2022/03/02	2	53.70	3	53.60	53.70	-1	33,938	0.00%
2022/02/24	20	54.08	13	53.06	52.60	7	40,766	0.02%
2022/02/23	5	56.54	8	56.33	56.60	-3	42,878	-0.01%
2022/02/22	17	54.71	6	54.20	54.80	11	43,918	0.03%
2022/02/21	3	56.37	3	56.23	56.40	0	45,811	0.00%
2022/02/18	15	56.07	4	56.95	57.20	11	46,154	0.02%
2022/02/17	0	0.00	2	57.40	57.50	-2	46,513	0.00%
2022/02/16	0	0.00	1	58.40	58.00	-1	47,318	0.00%
2022/02/15	2	58.15	4	58.45	57.30	-2	47,641	0.00%
2022/02/14	15	57.42	7	57.84	57.20	8	47,884	0.02%
2022/02/11	0	0.00	2	59.60	60.50	-2	48,076	0.00%
2022/02/10	89	61.52	91	60.01	59.80	-2	48,477	0.00%
2022/02/09	4	60.93	4	60.13	60.80	0	48,567	0.00%
2022/02/08	13	59.25	0	0.00	59.70	13	48,745	0.03%
2022/02/07	20	57.55	20	60.00	60.00	0	49,269	0.00%
2022/01/26	0	0.00	5	59.10	58.40	-5	49,721	-0.01%
2022/01/25	0	0.00	4	59.20	58.70	-4	50,911	-0.01%
2022/01/24	4	60.90	14	59.92	61.00	-10	51,498	-0.02%
2022/01/21	6	60.65	7	60.67	59.80	-1	52,429	0.00%
2022/01/20	4	61.48	3	62.30	62.00	1	53,055	0.00%
2022/01/19	2	60.80	0	0.00	61.00	2	53,683	0.00%
2022/01/18	7	61.73	5	62.06	61.60	2	54,666	0.00%
2022/01/17	15	63.05	18	63.47	63.20	-3	55,207	-0.01%
2022/01/14	5	61.56	5	61.26	61.40	0	55,154	0.00%
2022/01/13	85	62.38	82	61.60	61.60	3	55,372	0.01%
2022/01/12	13	63.71	2	62.50	62.80	11	55,322	0.02%
2022/01/11	14	63.61	11	62.87	63.40	3	55,071	0.01%
2022/01/10	9	65.94	27	65.83	66.50	-18	54,632	-0.03%
2022/01/07	15	66.43	11	66.47	65.50	4	54,392	0.01%
2022/01/06	2	68.90	1.3	67.68	69.00	0.7	53,960	0.00%
2022/01/05	15.1	68.72	13	68.26	68.50	2.1	53,581	0.00%
2022/01/04	101	71.78	87	70.96	70.30	14	53,064	0.03%	大買/
2022/01/03	25	71.04	9	71.31	70.50	16	52,246	0.03%
2021/12/30	71	72.53	89	71.41	71.10	-18	51,688	-0.03%
2021/12/29	71	77.10	55	76.89	74.60	16	50,773	0.03%
2021/12/28	92	78.37	112	78.77	78.80	-20	49,592	-0.04%	大賣/
2021/12/27	86.1	76.52	56	77.24	79.40	30.1	48,366	0.06%
2021/12/24	79	71.63	69	72.68	73.20	10	45,544	0.02%
2021/12/23	16	65.98	29	66.51	66.60	-13	44,612	-0.03%
2021/12/22	7	61.31	10	61.85	60.60	-3	43,443	-0.01%
2021/12/21	2	60.50	5	61.04	60.70	-3	43,194	-0.01%
2021/12/20	1	60.00	5	60.02	59.50	-4	43,139	-0.01%
2021/12/17	21	60.58	25	60.17	59.90	-4	43,014	-0.01%
2021/12/16	23	61.43	28	60.86	60.80	-5	42,667	-0.01%
2021/12/15	41	60.09	36	60.48	60.20	5	42,222	0.01%
2021/12/14	63	61.99	58	59.96	58.80	5	41,165	0.01%
2021/12/13	29	62.12	30	62.31	65.10	-1	39,739	0.00%
2021/12/10	6	58.43	3	58.23	59.20	3	38,546	0.01%
2021/12/09	6	58.95	8	58.29	58.40	-2	38,445	-0.01%
2021/12/08	9	58.09	3	57.97	57.80	6	38,359	0.02%
2021/12/07	12	58.17	14	59.61	57.30	-2	38,225	-0.01%
2021/12/06	10	60.31	15	60.19	60.10	-5	38,178	-0.01%
2021/12/03	9	59.77	11	60.08	58.80	-2	38,406	-0.01%
2021/12/02	19	60.01	19.7	59.86	58.90	-0.7	38,061	0.00%
2021/12/01	23	59.05	31	58.83	59.30	-8	37,228	-0.02%
2021/11/30	10	59.53	12	59.51	58.40	-2	36,781	-0.01%
2021/11/29	15	57.91	25	57.48	58.10	-10	36,132	-0.03%
2021/11/26	19	56.81	26	57.47	56.20	-7	35,381	-0.02%
2021/11/25	11	60.74	13	60.58	59.80	-2	34,391	-0.01%
2021/11/24	44.1	59.72	37	59.75	59.90	7.1	33,367	0.02%
2021/11/23	53.5	60.59	90	60.38	58.00	-36.5	31,285	-0.12%
2021/11/22	40.5	58.59	26	58.88	60.20	14.5	27,831	0.05%
2021/11/19	23	52.60	40	53.73	55.90	-17	25,730	-0.07%
2021/11/18	224	51.13	74	51.67	50.90	150	24,571	0.61%	大買/鉅額交易
2021/11/17	31	47.43	18.6	48.27	48.95	12.4	22,569	0.06%
2021/11/16	27	43.78	21	44.08	44.50	6	22,202	0.03%
2021/11/15	64	45.14	47	44.73	45.00	17	21,760	0.08%
2021/11/12	100	43.38	11	42.85	42.50	89	20,994	0.42%
2021/11/11	15	42.89	2	42.70	41.90	13	20,704	0.06%
2021/11/10	8	42.04	9	42.47	42.30	-1	20,562	0.00%
2021/11/09	13	44.02	23	44.62	43.05	-10	20,345	-0.05%
2021/11/08	106	43.24	5	43.60	43.30	101	19,935	0.51%	大買/鉅額交易
2021/11/05	4	43.55	4	43.50	44.25	0	19,840	0.00%
2021/11/04	11	45.06	27	44.10	44.05	-16	19,551	-0.08%
2021/11/03	11	44.66	14	44.26	44.05	-3	19,115	-0.02%
2021/11/02	127	47.83	112	47.18	46.00	15	18,691	0.08%	大買/大賣/
2021/11/01	19	46.59	7.5	46.49	47.15	11.5	17,461	0.07%
2021/10/29	49	44.14	23	42.10	42.90	26	17,005	0.15%
2021/10/28	13.5	42.02	21	42.55	43.30	-7.5	16,930	-0.04%
2021/10/27	15	40.42	7.8	40.48	41.50	7.3	16,440	0.04%
2021/10/26	32.9	38.54	40	39.21	39.35	-7.1	15,907	-0.04%
2021/10/25	9	36.22	10	36.65	37.20	-1	15,100	-0.01%
2021/10/22	16	34.26	20	34.64	35.00	-4	14,817	-0.03%
2021/10/21	5	34.08	12	34.16	34.35	-7	15,629	-0.04%
2021/10/20	10	32.92	10	33.12	33.15	0	16,319	0.00%
2021/10/19	0	0.00	5	31.80	32.10	-5	17,313	-0.03%
2021/10/18	4	31.89	3	31.50	31.60	1	17,486	0.01%
2021/10/15	0	0.00	1	31.55	31.70	-1	17,672	-0.01%
2021/10/14	1	29.80	1	30.40	30.65	0	17,911	0.00%
2021/10/13	1	29.95	0	0.00	29.75	1	18,245	0.01%
2021/10/12	3	30.75	0	0.00	30.50	3	18,708	0.02%
2021/10/08	7	31.73	2	31.55	31.40	5	18,897	0.03%
2021/10/07	3	31.63	7	31.78	31.75	-4	19,261	-0.02%
2021/10/06	4	31.20	2	30.98	30.85	2	19,944	0.01%
2021/10/05	3	30.98	0	0.00	31.20	3	21,018	0.01%
2021/10/04	4	31.18	17	31.14	30.60	-13	21,183	-0.06%
2021/10/01	2	31.78	1	31.10	31.00	1	21,362	0.00%
2021/09/29	8	32.79	3	33.22	32.70	5	21,726	0.02%
2021/09/27	6	34.62	30	34.80	35.15	-24	22,318	-0.11%
2021/09/23	20	34.20	0	0.00	33.65	20	22,170	0.09%
2021/09/22	11	33.46	40	33.35	33.80	-29	22,122	-0.13%
2021/09/17	0	0.00	10	34.05	34.15	-10	22,064	-0.05%
2021/09/14	2	34.60	4	34.50	34.25	-2	22,006	-0.01%
2021/09/13	9	35.60	0	0.00	35.00	9	21,963	0.04%
2021/09/10	20	35.26	15	35.19	35.05	5	21,796	0.02%
2021/09/09	16	34.76	15	34.96	35.10	1	21,640	0.00%
2021/09/08	4	35.76	37	35.76	35.80	-33	21,064	-0.16%
2021/09/07	6	34.75	2	34.50	34.50	4	20,233	0.02%
2021/09/06	34	35.58	8	35.73	35.70	26	19,932	0.13%
2021/09/03	51	35.30	5	34.65	34.60	46	19,723	0.23%
2021/09/02	1	35.50	2	34.88	35.05	-1	19,553	-0.01%
2021/09/01	17	35.86	10	35.20	35.05	7	19,291	0.04%
2021/08/31	4	34.46	7	34.09	34.90	-3	18,676	-0.02%
2021/08/30	0	0.00	1	35.00	34.95	-1	18,520	-0.01%
2021/08/27	0	0.00	1	34.20	34.20	-1	18,296	-0.01%
2021/08/25	8	33.64	33	33.94	33.30	-25	18,089	-0.14%
2021/08/24	5	32.38	0	0.00	32.10	5	17,832	0.03%
2021/08/23	0	0.00	5	32.00	32.00	-5	17,822	-0.03%
2021/08/20	30	30.84	0	0.00	30.80	30	18,063	0.17%
2021/08/19	0	0.00	2	31.10	30.60	-2	18,015	-0.01%
2021/08/17	1	31.45	9	30.76	30.20	-8	17,881	-0.04%
2021/08/16	2	31.50	2	31.70	31.50	0	17,755	0.00%
2021/08/13	2	31.93	3	30.97	30.90	-1	17,571	-0.01%
2021/08/10	19	32.69	16	32.53	32.70	3	17,194	0.02%
2021/08/09	1	33.60	0	0.00	32.90	1	17,162	0.01%
2021/08/06	3	34.63	2	35.05	34.20	1	16,985	0.01%
2021/08/04	11	34.95	6	35.37	35.20	5	16,783	0.03%
2021/08/03	63	35.12	90	35.41	35.25	-27	16,579	-0.16%
2021/08/02	0	0.00	18	33.38	33.95	-18	15,619	-0.12%
2021/07/30	5	31.80	5	32.44	31.90	0	15,409	0.00%
2021/07/29	5	33.68	0	0.00	33.20	5	15,081	0.03%
2021/07/28	8	33.04	11	32.97	33.10	-3	14,744	-0.02%
2021/07/27	28	35.60	10	34.80	34.50	18	14,372	0.13%
2021/07/26	46	35.48	64	36.27	36.85	-18	13,250	-0.14%
2021/07/23	76	34.13	66	34.20	33.50	10	12,168	0.08%
2021/07/22	3	32.25	26	32.41	32.25	-23	11,089	-0.21%
2021/07/21	3	31.90	1	32.20	31.80	2	10,951	0.02%
2021/07/20	1	31.50	2	31.68	31.60	-1	10,773	-0.01%
2021/07/19	16	33.25	15	32.74	32.85	1	10,488	0.01%
2021/07/16	3	33.70	2	32.28	33.50	1	10,219	0.01%
2021/07/15	0	0.00	26.7	32.00	32.20	-26.7	9,787	-0.27%
2021/07/14	0	0.00	3.1	31.61	31.85	-3.1	9,616	-0.03%
2021/07/13	5	31.33	15	31.66	30.60	-10	9,333	-0.11%
2021/07/12	18.3	31.36	20	32.02	32.70	-1.7	8,683	-0.02%
2021/07/09	0	0.00	5	29.63	29.75	-5	7,700	-0.06%
2021/07/08	0	0.00	11	29.65	29.15	-11	7,673	-0.14%
2021/07/07	2	28.60	1	28.90	28.65	1	7,633	0.01%
2021/07/06	30	28.79	1	28.55	28.70	29	7,628	0.38%
2021/07/05	10	29.34	15	28.46	29.60	-5	8,143	-0.06%
2021/07/02	15	26.98	18	27.20	27.10	-3	8,141	-0.04%
2021/07/01	0	0.00	15	26.62	26.85	-15	8,055	-0.19%
2021/06/30	0	0.00	2	25.68	25.55	-2	8,003	-0.02%
2021/06/28	0	0.00	3	25.68	25.80	-3	8,426	-0.04%
2021/06/25	7	25.24	0	0.00	25.30	7	8,628	0.08%
2021/06/24	2	25.05	2	24.95	25.15	0	8,691	0.00%
2021/06/23	0	0.00	15	26.20	26.45	-15	8,696	-0.17%
2021/06/22	5	25.72	1	26.00	25.75	4	9,034	0.04%
2021/06/21	0	0.00	1	25.50	25.80	-1	9,128	-0.01%
2021/06/18	2	25.73	8	26.04	25.55	-6	9,212	-0.07%
2021/06/16	6	25.50	8	25.60	25.55	-2	9,866	-0.02%
2021/06/15	1	25.30	62	25.25	25.30	-61	10,129	-0.60%
2021/06/11	110	25.75	29	25.18	25.25	81	10,181	0.80%	大買/
2021/06/10	0	0.00	16	27.46	27.60	-16	9,897	-0.16%
2021/06/09	6.5	27.21	2	27.33	27.10	4.5	9,890	0.05%
2021/06/08	0	0.00	1	27.05	27.05	-1	9,974	-0.01%
2021/06/07	0.3	26.60	0	0.00	26.90	0.3	10,093	0.00%
2021/06/04	0.2	26.90	1	27.00	26.90	-0.9	10,082	-0.01%
2021/06/03	16	27.39	2	27.20	26.80	14	10,107	0.14%
2021/06/02	1	27.40	8	27.34	27.20	-7	10,094	-0.07%
2021/06/01	1.1	27.06	0	0.00	26.95	1.1	10,036	0.01%
2021/05/31	3	26.93	1	26.75	26.90	2	10,033	0.02%
2021/05/28	5	26.70	6	26.93	27.15	-1	10,001	-0.01%
2021/05/26	1	25.80	1	25.80	25.70	0	9,824	0.00%
2021/05/25	1	25.45	3	25.62	25.35	-2	9,895	-0.02%
2021/05/24	0	0.00	4	24.98	25.20	-4	10,065	-0.04%
2021/05/21	0	0.00	1	24.65	24.60	-1	10,132	-0.01%
2021/05/19	2	24.35	0	0.00	24.45	2	10,338	0.02%
2021/05/18	1	23.30	0	0.00	24.15	1	10,530	0.01%
2021/05/17	6	22.93	2	23.20	22.40	4	10,595	0.04%
2021/05/14	14	24.00	0	0.00	24.00	14	10,546	0.13%
2021/05/13	11	24.67	1	24.90	24.20	10	10,585	0.09%
2021/05/12	8	24.99	0	0.00	24.70	8	10,569	0.08%
2021/05/11	6	26.88	1	26.30	26.55	5	10,587	0.05%
2021/05/10	0	0.00	6	28.01	27.90	-6	10,513	-0.06%
2021/05/07	2	27.40	47	27.31	27.35	-45	10,485	-0.43%
2021/05/05	30	26.05	3	25.75	25.50	27	10,442	0.26%
2021/05/04	11	25.57	5	26.05	25.60	6	10,514	0.06%
2021/05/03	6	27.12	40	27.40	26.90	-34	10,491	-0.32%
2021/04/29	14.3	28.40	4	28.15	28.15	10.3	10,423	0.10%
2021/04/28	40	28.30	2	28.45	28.60	38	10,438	0.36%
2021/04/27	6	28.23	0	0.00	28.20	6	10,458	0.06%
2021/04/26	0	0.00	4	28.53	28.65	-4	10,405	-0.04%
2021/04/23	4	27.64	3	27.70	27.70	1	10,388	0.01%
2021/04/22	5	27.95	0	0.00	27.60	5	10,447	0.05%
2021/04/21	0	0.00	4	28.45	28.30	-4	10,542	-0.04%
2021/04/20	0	0.00	1.5	28.60	28.65	-1.5	10,545	-0.01%
2021/04/19	3	28.32	0	0.00	28.50	3	10,572	0.03%
2021/04/16	16	28.21	15	28.20	28.25	1	10,665	0.01%
2021/04/15	22	27.75	0	0.00	27.70	22	10,711	0.21%
2021/04/14	5	28.20	40	28.55	27.90	-35	10,749	-0.33%
2021/04/13	6	29.41	0	0.00	28.70	6	10,927	0.05%
2021/04/12	59	29.75	0	0.00	29.75	59	11,308	0.52%
2021/04/09	15	30.02	0	0.00	29.60	15	11,947	0.13%
2021/04/08	11	28.59	73	29.07	30.90	-62	12,027	-0.52%
2021/04/07	65	28.08	88	28.09	28.10	-23	11,542	-0.20%
2021/04/06	45	27.25	27	27.27	27.35	18	11,432	0.16%
2021/04/01	28	26.42	3	27.10	27.05	25	11,418	0.22%
2021/03/31	16	26.92	8	26.80	26.70	8	11,300	0.07%
2021/03/30	2	27.65	4	28.08	27.95	-2	11,016	-0.02%
2021/03/25	3	27.42	0	0.00	27.20	3	10,817	0.03%
2021/03/24	1	27.40	95	27.32	27.45	-94	10,479	-0.90%
2021/03/23	50	26.85	0	0.00	26.85	50	10,356	0.48%
2021/03/22	49	26.86	0	0.00	26.75	49	10,288	0.48%
2021/03/19	3	27.10	72	26.86	27.20	-69	10,123	-0.68%
2021/03/18	1	26.60	31	26.55	26.50	-30	9,739	-0.31%
2021/03/17	2	26.10	3	25.88	26.10	-1	9,588	-0.01%
2021/03/16	2	25.80	1	25.70	25.70	1	9,729	0.01%
2021/03/15	13	25.68	6	25.91	25.90	7	9,881	0.07%
2021/03/12	6	25.73	1	25.45	25.50	5	9,969	0.05%
2021/03/11	0	0.00	2	25.10	25.70	-2	9,966	-0.02%
2021/03/08	1	24.45	5	24.30	24.35	-4	10,719	-0.04%
2021/03/05	2	24.50	0	0.00	24.65	2	11,068	0.02%
2021/03/03	1	24.50	7	24.84	24.95	-6	11,482	-0.05%
2021/03/02	5	24.90	0	0.00	24.60	5	11,645	0.04%
2021/02/25	0	0.00	1	25.60	25.25	-1	11,837	-0.01%
2021/02/24	42	25.69	0	0.00	25.40	42	11,988	0.35%
2021/02/23	0	0.00	6	26.20	26.35	-6	11,981	-0.05%
2021/02/22	0	0.00	6	25.65	26.15	-6	12,074	-0.05%
2021/02/19	3	25.55	0	0.00	25.70	3	12,055	0.02%
2021/02/18	67	26.21	0	0.00	26.25	67	12,131	0.55%
2021/02/17	0	0.00	4.5	26.10	26.05	-4.5	12,121	-0.04%
2021/02/05	2	26.00	0	0.00	25.60	2	12,578	0.02%
2021/02/04	0	0.00	1	25.80	25.95	-1	12,680	-0.01%
2021/02/03	2	25.50	10	25.75	25.45	-8	12,924	-0.06%
2021/02/02	1	25.80	15	25.54	25.45	-14	13,386	-0.10%
2021/02/01	0	0.00	2	25.00	24.85	-2	14,406	-0.01%
2021/01/28	0	0.00	1	25.15	25.15	-1	14,904	-0.01%
2021/01/20	1	22.80	4	23.35	23.05	-3	15,175	-0.02%
2021/01/19	1	23.80	1	23.75	23.80	0	15,085	0.00%
2021/01/18	2	23.45	0	0.00	23.75	2	15,108	0.01%
2021/01/14	0	0.00	30	24.44	24.80	-30	15,096	-0.20%
2021/01/11	2	24.30	0	0.00	25.20	2	15,393	0.01%
2021/01/08	0	0.00	1	23.90	23.90	-1	15,538	-0.01%
2021/01/07	14	24.40	14	24.28	24.30	0	15,576	0.00%
2021/01/06	6	24.74	2	25.25	24.45	4	15,510	0.03%
2021/01/05	1	25.80	1	26.05	25.75	0	15,273	0.00%
2021/01/04	12	27.83	13	28.25	27.80	-1	14,962	-0.01%
2020/12/31	52.2	27.67	39	27.41	27.50	13.2	14,568	0.09%
2020/12/30	11	26.34	8	26.11	26.10	3	14,136	0.02%
2020/12/29	1	26.10	0	0.00	25.90	1	14,326	0.01%
2020/12/25	2	25.30	0	0.00	25.40	2	14,543	0.01%
2020/12/24	0	0.00	1	25.40	25.45	-1	14,607	-0.01%
2020/12/21	2	24.85	1	25.25	25.20	1	15,175	0.01%
2020/12/18	4	25.38	0	0.00	25.25	4	15,504	0.03%
2020/12/17	0	0.00	3	25.67	25.75	-3	15,653	-0.02%
2020/12/16	4	25.96	4	25.70	25.70	0	15,755	0.00%
2020/12/15	23	25.79	14	25.56	25.30	9	15,938	0.06%
2020/12/14	10	25.48	0	0.00	25.45	10	16,493	0.06%
2020/12/11	3	25.73	11	25.52	25.35	-8	17,086	-0.05%
2020/12/10	13	26.83	6	26.78	26.20	7	17,026	0.04%
2020/12/09	3	26.57	1	26.75	26.80	2	16,917	0.01%
2020/12/08	16.3	26.40	15	26.30	26.30	1.3	16,901	0.01%
2020/12/07	0	0.00	8	25.93	25.75	-8	17,114	-0.05%
2020/12/04	6	25.90	9	25.87	25.65	-3	17,178	-0.02%
2020/12/03	15	26.16	4	26.08	25.90	11	17,163	0.06%
2020/12/02	13	26.22	7	26.33	25.90	6	17,221	0.03%
2020/12/01	1	26.20	0	0.00	27.40	1	16,952	0.01%
2020/11/30	13	26.77	0	0.00	26.45	13	16,989	0.08%
2020/11/27	0	0.00	1	25.90	26.00	-1	16,838	-0.01%
2020/11/26	6	25.94	2	26.00	25.95	4	16,774	0.02%
2020/11/25	2	25.55	3	25.83	25.90	-1	16,702	-0.01%
2020/11/24	0	0.00	12	25.75	25.45	-12	16,736	-0.07%
2020/11/20	13	25.87	4	25.53	25.90	9	16,545	0.05%
2020/11/19	4	25.53	1	26.00	25.60	3	16,404	0.02%
2020/11/18	2	25.50	2	25.50	25.55	0	16,242	0.00%
2020/11/17	1	25.60	0	0.00	25.50	1	16,190	0.01%
2020/11/16	3	25.30	12	25.45	25.40	-9	16,241	-0.06%
2020/11/13	2	25.53	55	25.45	25.40	-53	16,136	-0.33%
2020/11/12	1	25.55	14	25.35	25.55	-13	15,588	-0.08%
2020/11/11	46	25.21	1.8	25.54	25.80	44.2	15,443	0.29%
2020/11/10	7	25.47	4	25.46	25.65	3	15,136	0.02%
2020/11/09	43	25.32	32	25.26	25.45	11	14,738	0.07%
2020/11/06	16	24.53	2	24.30	24.05	14	13,787	0.10%
2020/11/05	3	24.05	4	23.75	23.80	-1	13,374	-0.01%
2020/11/04	5	23.87	11	24.09	24.15	-6	13,225	-0.05%
2020/11/03	2	23.03	0	0.00	23.00	2	12,940	0.02%
2020/11/02	2	22.65	0	0.00	22.60	2	12,862	0.02%
2020/10/30	1	22.70	0	0.00	22.50	1	12,787	0.01%
2020/10/29	1	23.05	0	0.00	23.05	1	12,790	0.01%
2020/10/28	4	24.05	3	23.85	23.50	1	12,706	0.01%
2020/10/27	2	23.80	0	0.00	23.70	2	12,616	0.02%
2020/10/26	2	23.95	0	0.00	23.80	2	12,579	0.02%
2020/10/23	0	0.00	3	23.90	23.90	-3	12,499	-0.02%
2020/10/21	1	24.35	0	0.00	23.95	1	12,368	0.01%
2020/10/20	12	24.14	1	24.20	24.25	11	12,191	0.09%
2020/10/19	4	23.83	4	23.90	23.70	0	11,909	0.00%
2020/10/16	5	23.62	3	23.55	23.75	2	11,684	0.02%
2020/10/15	3	23.40	0	0.00	23.25	3	11,341	0.03%
2020/10/14	1	23.25	7	23.22	23.15	-6	11,182	-0.05%
2020/10/13	1	23.30	0	0.00	23.25	1	11,078	0.01%
2020/10/08	15	24.62	10	24.19	24.10	5	10,798	0.05%
2020/10/07	16	24.70	14	24.85	24.90	2	10,403	0.02%
2020/10/06	2	24.03	1	24.30	24.30	1	9,940	0.01%
2020/10/05	5	24.03	6	24.05	23.85	-1	9,677	-0.01%
2020/09/30	1.3	23.21	1	23.20	23.15	0.3	9,333	0.00%
2020/09/29	1	23.30	1	22.90	22.90	0	9,299	0.00%
2020/09/28	20	22.65	0	0.00	22.80	20	9,225	0.22%
2020/09/24	2	23.70	1	23.55	23.35	1	8,732	0.01%
2020/09/23	2	23.60	37	23.74	23.90	-35	8,482	-0.41%
2020/09/22	1	22.75	6	22.98	23.05	-5	8,076	-0.06%
2020/09/21	10	23.60	2	23.05	22.95	8	7,808	0.10%
2020/09/18	0	0.00	2	23.63	23.70	-2	7,652	-0.03%
2020/09/17	33	24.51	17	24.70	24.45	16	7,420	0.22%
2020/09/16	27	23.78	29	24.09	24.90	-2	6,735	-0.03%
2020/09/15	0	0.00	5	23.20	23.50	-5	6,104	-0.08%
2020/09/14	1	23.00	6	22.70	23.00	-5	6,058	-0.08%
2020/09/11	2	23.98	0	0.00	23.25	2	6,000	0.03%
2020/09/10	25	24.19	7.5	24.33	23.90	17.5	5,929	0.30%
2020/09/09	8	23.71	2	24.15	24.60	6	5,562	0.11%
2020/09/08	0.2	23.70	14	23.56	23.90	-13.9	5,395	-0.26%
2020/09/07	21	23.74	0	0.00	23.80	21	5,279	0.40%
2020/09/04	15	23.02	1	23.80	23.80	14	5,070	0.28%
2020/09/03	0	0.00	2	23.60	23.90	-2	4,904	-0.04%
2020/08/28	10	21.83	12	21.88	21.85	-2	4,302	-0.05%
2020/08/27	1	20.90	1	21.40	21.00	0	4,095	0.00%
2020/08/26	19	21.68	61	21.28	21.05	-42	4,081	-1.03%
2020/08/25	1	20.85	4	20.80	21.00	-3	3,940	-0.08%
2020/08/20	17	20.62	0	0.00	20.00	17	3,870	0.44%
2020/08/19	12	20.87	8	20.74	20.55	4	3,703	0.11%
2020/08/18	1	20.60	0	0.00	20.45	1	3,733	0.03%
2020/08/13	21	20.55	10	21.00	20.45	11	3,770	0.29%
2020/08/12	10	20.95	1	20.95	21.35	9	3,641	0.25%
2020/08/10	0	0.00	2	20.88	20.55	-2	3,457	-0.06%
2020/08/07	0	0.00	3	20.67	20.85	-3	3,447	-0.09%
2020/07/27	0	0.00	10	19.40	18.90	-10	3,315	-0.30%
2020/07/23	0	0.00	1	20.10	20.00	-1	3,286	-0.03%
2020/07/15	1	19.80	0	0.00	20.00	1	3,286	0.03%
2020/07/13	2	20.80	10	21.15	20.30	-8	3,099	-0.26%
2020/07/09	11	21.09	0	0.00	21.00	11	3,015	0.36%
2020/07/08	0	0.00	2	21.05	21.00	-2	2,996	-0.07%
2020/07/07	2	20.73	0	0.00	20.75	2	2,959	0.07%
2020/07/06	2	20.95	0	0.00	20.95	2	2,942	0.07%
2020/07/03	1	20.85	0	0.00	20.65	1	2,938	0.03%
2020/07/01	11	20.65	0	0.00	20.50	11	2,947	0.37%
2020/06/30	1	20.50	0	0.00	20.50	1	2,937	0.03%
2020/06/17	0	0.00	20	19.65	20.00	-20	2,800	-0.71%
2020/06/16	2	21.00	10	21.25	20.90	-8	2,658	-0.30%
2020/06/15	0	0.00	1	21.10	20.95	-1	2,704	-0.04%
2020/06/11	1	21.70	0	0.00	21.20	1	2,710	0.04%
2020/06/10	7	21.90	5	21.89	21.70	2	2,663	0.08%
2020/06/09	2	21.13	0	0.00	21.00	2	2,574	0.08%
2020/06/08	3	21.72	0	0.00	21.55	3	2,575	0.12%
2020/06/05	0	0.00	12	22.29	22.10	-12	2,517	-0.48%
2020/06/03	0	0.00	1	21.70	21.60	-1	2,464	-0.04%
2020/06/02	0	0.00	1	21.60	21.45	-1	2,420	-0.04%
2020/06/01	10	21.25	0	0.00	21.35	10	2,400	0.42%
2020/05/28	10	21.15	0	0.00	21.35	10	2,354	0.42%
2020/05/27	2	21.13	0	0.00	21.05	2	2,351	0.09%
2020/05/25	2	22.10	2	21.58	22.10	0	2,320	0.00%
2020/05/22	1	21.05	0	0.00	21.00	1	2,187	0.05%
2020/05/21	1	21.20	0	0.00	21.15	1	2,142	0.05%
2020/05/20	2	20.98	1	21.10	21.00	1	2,122	0.05%
2020/05/19	1	20.60	0	0.00	20.70	1	2,108	0.05%
2020/05/15	3	21.10	0	0.00	20.60	3	2,104	0.14%
2020/05/14	1	21.40	0	0.00	21.40	1	2,064	0.05%
2020/05/13	6	21.57	0	0.00	21.70	6	2,062	0.29%
2020/05/12	1	21.95	0	0.00	21.95	1	2,090	0.05%
2020/05/07	0	0.00	0.9	21.90	21.95	-0.9	2,126	-0.04%
2020/05/06	11	22.23	2	22.25	21.95	9	2,138	0.42%
2020/05/05	0	0.00	1	21.35	21.65	-1	2,093	-0.05%
2020/04/29	2	21.80	1	21.50	21.30	1	2,186	0.05%
2020/04/27	1	21.25	2	21.25	21.20	-1	2,280	-0.04%
2020/04/22	1	19.55	1	20.20	20.20	0	2,255	0.00%
2020/04/17	2	20.48	0	0.00	20.00	2	2,265	0.09%
2020/04/13	0	0.00	1	19.55	19.70	-1	2,334	-0.04%
2020/04/07	0	0.00	1	19.15	19.15	-1	2,377	-0.04%
2020/04/01	0	0.00	0.6	18.00	18.15	-0.6	2,397	-0.02%
2020/03/31	0	0.00	1.4	17.81	17.85	-1.4	2,461	-0.06%
2020/03/24	0	0.00	1	16.75	16.65	-1	2,570	-0.04%
2020/03/19	0	14.00	0	0.00	14.05	0	2,891	0.00%
2020/03/18	2	16.15	0	0.00	15.55	2	2,878	0.07%
2020/03/17	0	16.05	0	0.00	16.05	0	2,928	0.00%
2020/03/13	2	17.10	6	17.15	17.55	-4	2,944	-0.14%
2020/03/09	1	22.30	0	0.00	21.30	1	2,924	0.03%
2020/03/05	1	23.05	0	0.00	22.90	1	2,981	0.03%
2020/03/04	0	0.00	1	22.70	22.70	-1	2,997	-0.03%
2020/02/26	1	22.85	0	0.00	23.30	1	3,009	0.03%
2020/02/25	0	0.00	10.4	23.15	23.15	-10.4	3,021	-0.34%
2020/02/20	0	0.00	2	23.80	23.80	-2	3,058	-0.07%
2020/02/17	17	23.72	0	0.00	23.85	17	3,186	0.53%
2020/02/14	0	0.00	1	23.70	23.70	-1	3,168	-0.03%
2020/02/12	0.2	23.05	0	0.00	23.05	0.2	3,138	0.00%
2020/02/04	1	22.45	0	0.00	22.45	1	3,069	0.03%
2020/01/31	0	0.00	0	22.30	22.30	0	3,243	0.00%
2019/12/31	2	25.65	0	0.00	25.75	2	3,367	0.06%
2019/12/27	0	0.00	2	26.30	26.00	-2	3,370	-0.06%
2019/12/20	2.2	26.88	8	26.82	26.70	-5.9	3,396	-0.17%
2019/12/19	5	27.30	6	27.11	27.10	-1	3,418	-0.03%
2019/12/18	1	26.95	0	0.00	27.15	1	3,484	0.03%
2019/12/17	0	0.00	1	27.00	27.15	-1	3,500	-0.03%
2019/12/16	1	27.40	2	27.13	27.65	-1	3,427	-0.03%
2019/12/13	0.8	26.05	3	26.30	26.20	-2.3	3,315	-0.07%
2019/12/12	0	0.00	4	26.60	26.45	-4	3,450	-0.12%
2019/12/06	8	26.31	2	26.60	26.30	6	4,241	0.14%
2019/12/05	0	0.00	4	25.75	25.90	-4	4,252	-0.09%
2019/12/04	5	25.65	26.1	25.51	25.70	-21.1	4,332	-0.49%
2019/12/03	22	25.76	0	0.00	25.65	22	4,391	0.50%
2019/12/02	0	0.00	10	25.50	25.35	-10	4,352	-0.23%
2019/11/29	3	25.70	25	25.50	25.50	-22	4,356	-0.50%
2019/11/28	29	25.76	1	25.80	25.65	28	4,393	0.64%
2019/11/26	1	25.55	0	0.00	25.35	1	4,458	0.02%
2019/11/21	0	0.00	10	24.70	24.90	-10	4,496	-0.22%
2019/11/20	1	25.15	0	0.00	25.05	1	4,504	0.02%
2019/11/19	15	25.40	0	0.00	25.35	15	4,502	0.33%
2019/11/18	10	25.20	0	0.00	25.25	10	4,471	0.22%
2019/11/14	1	25.45	0	0.00	25.10	1	4,488	0.02%
2019/11/04	0	0.00	1.7	25.76	25.75	-1.7	4,676	-0.04%
2019/10/30	0	0.00	3	26.85	26.10	-3	5,079	-0.06%
2019/10/23	2	25.40	0	0.00	25.65	2	5,063	0.04%
2019/10/18	1	24.90	0	0.00	24.90	1	5,152	0.02%
2019/10/16	0	0.00	1	25.05	25.05	-1	5,232	-0.02%
2019/10/14	2	24.45	0.9	24.40	24.45	1.2	5,389	0.02%
2019/10/09	0.6	24.30	0	0.00	24.30	0.6	5,502	0.01%
2019/10/01	0.8	25.35	0	0.00	25.40	0.8	5,859	0.01%
2019/09/25	3	25.70	0	0.00	25.45	3	5,849	0.05%
2019/09/24	0	0.00	1.6	26.46	26.30	-1.6	5,855	-0.03%
2019/09/23	0	0.00	1	26.45	26.60	-1	5,813	-0.02%
2019/09/10	1	23.00	0	0.00	22.90	1	5,691	0.02%
2019/09/09	0	0.00	22	23.23	23.35	-22	5,616	-0.39%
2019/09/06	1	23.30	156	23.39	23.20	-155	5,552	-2.79%	大賣/鉅額交易
2019/09/05	6	23.81	0	0.00	23.50	6	5,488	0.11%
2019/09/03	25	25.00	10	25.15	24.40	15	5,211	0.29%
2019/09/02	160	23.84	4	24.53	23.95	156	4,909	3.18%	大買/鉅額交易
2019/08/29	0	0.00	1	23.65	23.70	-1	4,420	-0.02%
2019/08/27	0	0.00	1	23.20	23.20	-1	4,238	-0.02%
2019/08/22	1	23.10	0	0.00	22.50	1	4,120	0.02%
2019/08/21	1	23.00	1	23.00	23.00	0	4,083	0.00%
2019/08/20	0	0.00	15	22.60	22.65	-15	3,999	-0.38%
2019/08/19	0	0.00	3	22.55	22.60	-3	4,009	-0.07%
2019/08/16	1	22.15	14	22.46	22.50	-13	4,026	-0.32%
2019/08/13	0	0.00	5	21.60	21.60	-5	3,953	-0.13%
2019/08/12	0	0.00	5	21.60	21.80	-5	3,959	-0.13%
2019/08/08	1	21.40	3	21.20	21.10	-2	3,956	-0.05%
2019/08/07	0	0.00	3	21.50	21.40	-3	3,912	-0.08%
2019/08/06	13	21.47	0	0.00	21.80	13	3,924	0.33%
2019/08/05	0	0.00	2	22.00	21.90	-2	3,912	-0.05%
2019/08/01	5	22.44	1	22.30	22.55	4	3,984	0.10%
2019/07/31	1	21.90	0	0.00	22.30	1	3,992	0.03%
2019/07/30	10	23.50	0	0.00	22.25	10	3,983	0.25%
2019/07/26	1	23.45	10	23.45	23.45	-9	3,948	-0.23%
2019/07/25	3	23.80	1	23.75	23.65	2	3,956	0.05%
2019/07/24	12	23.68	8	23.90	24.25	4	3,865	0.10%
2019/07/23	10	23.00	0	0.00	22.95	10	3,774	0.26%
2019/07/22	7	23.24	0	22.80	22.90	7	3,960	0.18%
2019/07/19	1	23.00	0	0.00	22.95	1	4,039	0.02%
2019/07/17	1	23.40	0	0.00	23.40	1	4,688	0.02%
2019/07/16	0	0.00	5	23.88	23.70	-5	4,783	-0.10%
2019/07/12	0	0.00	5	24.10	23.45	-5	4,794	-0.10%
2019/07/11	1	23.20	50	23.35	23.20	-49	4,648	-1.05%
2019/07/10	0	0.00	10	23.25	23.15	-10	4,748	-0.21%
2019/07/09	12	22.90	21	23.58	22.85	-9	4,746	-0.19%
2019/07/08	51	23.40	1	23.40	23.35	50	4,700	1.06%
2019/07/05	0	0.00	20	23.40	23.00	-20	4,630	-0.43%
2019/07/04	40	22.93	10	22.65	23.05	30	4,676	0.64%
2019/07/03	25	22.42	18	22.68	22.90	7	4,666	0.15%
2019/07/02	1	21.90	2	21.95	21.75	-1	4,575	-0.02%
2019/06/25	0	0.00	10	21.30	20.85	-10	4,893	-0.20%
2019/06/20	16	21.26	26	20.88	21.50	-10	5,111	-0.20%
2019/06/19	20	20.80	0	0.00	20.75	20	5,264	0.38%
2019/06/13	0	0.00	2	21.30	21.05	-2	7,389	-0.03%
2019/06/10	0	0.00	1	21.00	21.00	-1	8,469	-0.01%
2019/06/04	1	20.35	0	0.00	20.35	1	9,029	0.01%
2019/06/03	1	20.55	0	0.00	20.35	1	9,770	0.01%
2019/05/31	0	0.00	2	20.95	20.85	-2	10,108	-0.02%
2019/05/30	2	20.50	0	0.00	20.65	2	10,178	0.02%
2019/05/23	0	0.00	1	19.90	19.90	-1	10,535	-0.01%
2019/05/17	0	0.00	1	21.20	20.80	-1	10,943	-0.01%
2019/05/13	1	21.75	11	21.44	20.70	-10	11,118	-0.09%
2019/05/10	1	21.20	0	0.00	21.50	1	11,146	0.01%
2019/05/09	0	0.00	73	21.85	21.70	-73	11,106	-0.66%
2019/05/08	0	0.00	27	22.33	22.20	-27	11,032	-0.24%
2019/05/07	1	22.45	16	22.64	22.90	-15	11,004	-0.14%
2019/05/06	0	0.00	46	22.20	22.10	-46	10,964	-0.42%
2019/05/03	0	0.00	42	23.03	23.15	-42	10,897	-0.39%
2019/04/30	0	0.00	5.4	22.99	23.25	-5.4	10,844	-0.05%
2019/04/29	0	0.00	6	22.93	22.65	-6	10,834	-0.06%
2019/04/26	34	23.97	10	24.20	23.45	24	10,683	0.22%
2019/04/25	1	25.20	2	25.55	25.30	-1	10,454	-0.01%
2019/04/24	73	26.25	26	26.39	25.85	47	10,328	0.46%
2019/04/23	0	0.00	119	24.57	25.15	-119	9,749	-1.22%	大賣/鉅額交易
2019/04/22	44	24.70	4	24.60	24.60	40	9,625	0.42%
2019/04/19	1	24.00	11	23.99	24.10	-10	9,488	-0.11%
2019/04/18	3	23.43	0	0.00	23.20	3	9,596	0.03%
2019/04/17	2	23.80	4	23.63	23.60	-2	9,701	-0.02%
2019/04/16	51	24.04	15	23.93	23.85	36	9,671	0.37%
2019/04/15	28	23.34	20	23.35	23.35	8	9,544	0.08%
2019/04/12	1	23.20	0	0.00	23.15	1	9,542	0.01%
2019/04/11	37	23.78	0	0.00	23.35	37	9,531	0.39%
2019/04/09	1	23.40	0	0.00	23.30	1	9,579	0.01%
2019/04/08	19	23.97	1	23.80	23.70	18	9,531	0.19%
2019/04/03	103	24.46	18	24.48	24.35	85	9,454	0.90%	大買/
2019/04/02	40	24.11	7	24.12	24.10	33	9,268	0.36%
2019/04/01	54	24.10	10	23.90	23.85	44	9,195	0.48%
2019/03/29	0	0.00	2	23.75	23.75	-2	9,083	-0.02%
2019/03/28	1	23.55	2	23.38	23.70	-1	9,061	-0.01%
2019/03/27	0	0.00	2	23.60	23.70	-2	9,009	-0.02%
2019/03/26	2	23.50	0	0.00	23.55	2	9,030	0.02%
2019/03/25	1	23.10	0	0.00	23.70	1	8,942	0.01%
2019/03/22	1	23.20	5	23.25	23.10	-4	8,807	-0.05%
2019/03/21	4	24.10	0	0.00	24.00	4	8,612	0.05%
2019/03/20	5	25.00	40	24.79	24.55	-35	8,364	-0.42%
2019/03/19	13	24.31	32	24.24	24.70	-19	8,141	-0.23%
2019/03/18	50	24.42	31	24.39	24.75	19	7,746	0.25%
2019/03/15	5	22.80	20	23.24	23.25	-15	6,665	-0.23%
2019/03/13	2	21.30	9	21.53	21.30	-7	5,798	-0.12%
2019/03/12	0	0.00	5	20.88	21.00	-5	5,685	-0.09%
2019/03/11	19	20.36	0	0.00	20.25	19	5,692	0.33%
2019/03/08	9	21.18	2	20.85	20.85	7	5,653	0.12%
2019/03/07	17	22.06	20	22.40	21.20	-3	5,612	-0.05%
2019/03/06	0	0.00	27	21.62	21.65	-27	4,922	-0.55%
2019/03/05	1	20.55	1	20.60	20.75	0	4,628	0.00%
2019/02/26	2	20.23	1	20.30	20.30	1	4,604	0.02%
2019/02/22	2	20.80	0	0.00	20.70	2	4,533	0.04%
2019/02/19	0	0.00	3	20.07	20.40	-3	4,310	-0.07%
2019/02/18	0	0.00	11	19.83	19.85	-11	4,147	-0.27%
2019/02/15	2	19.18	0	0.00	19.10	2	4,130	0.05%
2019/02/14	8	19.48	2	19.55	19.30	6	4,159	0.14%
2019/02/13	1	19.05	0	0.00	19.05	1	4,085	0.02%
2019/02/12	5	19.10	4	19.05	19.15	1	4,062	0.02%
2019/02/11	1	18.65	1	18.70	18.75	0	4,007	0.00%
2019/01/25	1	18.40	0	0.00	18.35	1	4,066	0.02%
2019/01/24	0	0.00	1	18.60	18.30	-1	4,161	-0.02%
2019/01/22	1	18.30	1	18.50	18.20	0	4,305	0.00%
2019/01/18	1	18.10	0	0.00	18.15	1	4,621	0.02%
2019/01/16	2	18.23	1	18.30	18.25	1	4,755	0.02%
2019/01/11	1	18.35	0	0.00	18.30	1	4,949	0.02%
2019/01/10	0	0.00	1	18.90	18.35	-1	4,959	-0.02%
2019/01/09	0	0.00	6	18.62	18.85	-6	4,820	-0.12%
2019/01/04	5	17.40	0	0.00	17.50	5	5,057	0.10%
2019/01/02	0	0.00	1	17.90	18.25	-1	5,324	-0.02%
2018/12/28	3	18.27	2	18.38	18.15	1	5,291	0.02%
2018/12/27	11	17.89	0	0.00	18.00	11	5,234	0.21%
2018/12/26	1	17.50	2	17.63	17.70	-1	5,199	-0.02%
2018/12/25	0	0.00	2	17.15	17.10	-2	5,212	-0.04%
2018/12/21	1	17.35	0	0.00	17.60	1	5,425	0.02%
2018/12/20	0	0.00	3	17.90	17.70	-3	5,493	-0.05%
2018/12/19	5	18.55	8	18.38	18.25	-3	5,627	-0.05%
2018/12/18	0	0.00	10	17.75	18.10	-10	5,672	-0.18%
2018/12/17	0	0.00	2	18.25	18.15	-2	5,727	-0.03%
2018/12/14	6	18.23	1	18.30	18.15	5	5,789	0.09%
2018/12/13	4	18.68	0	0.00	18.45	4	5,866	0.07%
2018/12/12	2	18.35	8	18.61	18.95	-6	5,877	-0.10%
2018/12/06	4	18.16	0	0.00	17.60	4	6,141	0.07%
2018/12/05	2	18.40	0	0.00	18.45	2	6,429	0.03%
2018/12/04	11	19.34	5	19.66	19.05	6	6,520	0.09%
2018/12/03	2	19.00	1	19.05	19.30	1	6,460	0.02%
2018/11/30	14	18.70	3	18.65	18.65	11	6,410	0.17%
2018/11/29	1	17.95	0	0.00	18.05	1	6,318	0.02%
2018/11/28	0	0.00	1	17.55	17.85	-1	6,290	-0.02%
2018/11/27	2	17.60	0	0.00	17.60	2	6,276	0.03%
2018/11/22	1	17.25	0	0.00	17.25	1	6,360	0.02%
2018/11/16	0	0.00	1	17.00	16.95	-1	6,486	-0.02%
2018/11/15	1	16.75	0	0.00	16.85	1	6,457	0.02%
2018/11/14	0	0.00	1	17.00	17.00	-1	6,473	-0.02%
2018/11/13	2	16.30	0	0.00	16.70	2	6,541	0.03%
2018/11/08	1	16.70	4	16.81	16.65	-3	6,995	-0.04%
2018/11/06	10	16.50	0	0.00	16.30	10	7,272	0.14%
2018/11/05	1	16.40	0	0.00	16.50	1	7,416	0.01%
2018/11/02	2	16.60	77	16.79	16.35	-75	7,498	-1.00%
2018/11/01	1	16.20	1	16.50	16.40	0	7,540	0.00%
2018/10/31	21	15.20	20	15.50	15.70	1	7,598	0.01%
2018/10/30	0	0.00	1	15.15	14.95	-1	7,590	-0.01%
2018/10/29	6	15.34	21	15.24	15.35	-15	7,595	-0.20%
2018/10/26	2	15.10	8	15.53	15.60	-6	7,951	-0.08%
2018/10/24	0	0.00	4	15.68	15.60	-4	7,892	-0.05%
2018/10/23	20	16.55	0	0.00	15.90	20	8,105	0.25%
2018/10/22	1	16.45	0	0.00	16.60	1	8,737	0.01%
2018/10/19	1	16.40	0	0.00	16.35	1	8,881	0.01%
2018/10/18	40	16.33	21	16.35	16.35	19	8,793	0.22%
2018/10/17	22	16.45	2	16.50	16.35	20	8,833	0.23%
2018/10/16	2	16.60	29	16.56	16.55	-27	9,085	-0.30%
2018/10/15	35	16.50	20	16.78	16.35	15	9,239	0.16%
2018/10/12	19	16.79	1	16.85	16.90	18	9,365	0.19%
2018/10/11	2	17.10	0	0.00	17.10	2	9,529	0.02%
2018/10/09	29	19.08	0	0.00	19.00	29	9,615	0.30%
2018/10/08	2	20.80	0	0.00	20.75	2	9,751	0.02%
2018/10/05	3	21.07	0	0.00	20.85	3	10,078	0.03%
2018/09/27	1	22.55	1	22.50	22.65	0	11,474	0.00%
2018/09/26	4	22.55	5	22.60	22.40	-1	11,747	-0.01%
2018/09/20	0	0.00	1	21.00	21.00	-1	12,721	-0.01%
2018/09/18	0	0.00	1	21.30	21.25	-1	13,358	-0.01%
2018/09/13	1	20.60	0	0.00	20.55	1	16,738	0.01%
2018/09/11	1	21.10	1	20.80	21.25	0	18,847	0.00%
2018/09/10	4	21.59	1	22.15	20.85	3	19,986	0.02%
2018/09/06	1	23.00	3	23.23	22.95	-2	20,458	-0.01%
2018/09/05	0	0.00	1	22.95	22.95	-1	20,773	0.00%
2018/09/03	0	0.00	1	22.70	22.25	-1	21,380	0.00%
2018/08/31	1	22.85	40	22.95	22.90	-39	21,938	-0.18%
2018/08/30	30	23.25	30	22.85	22.85	0	22,077	0.00%
2018/08/29	51	23.11	40	23.40	22.85	11	22,219	0.05%
2018/08/28	0	0.00	5	23.38	22.70	-5	22,516	-0.02%
2018/08/27	34	22.31	30	22.53	22.50	4	22,837	0.02%
2018/08/24	0	0.00	30	22.55	22.45	-30	23,645	-0.13%
2018/08/23	1	22.25	1	22.10	22.05	0	24,241	0.00%
2018/08/22	1	22.10	0	0.00	22.05	1	24,375	0.00%
2018/08/20	4	22.63	4	22.00	22.00	0	24,419	0.00%
2018/08/16	32	22.44	2	22.13	22.35	30	24,380	0.12%
2018/08/15	1	21.90	0	0.00	21.75	1	24,083	0.00%
2018/08/14	1	22.45	0	0.00	22.55	1	23,947	0.00%
2018/08/13	2	23.05	4	22.65	22.40	-2	23,859	-0.01%
2018/08/10	1	24.50	1	25.40	24.50	0	23,631	0.00%
2018/08/09	2	24.60	1	24.70	24.50	1	23,490	0.00%
2018/08/08	4	25.13	1	25.40	25.10	3	23,518	0.01%
2018/08/07	17	25.27	1	25.85	25.20	16	23,422	0.07%
2018/08/03	0	0.00	11	26.20	26.10	-11	23,219	-0.05%
2018/08/02	124	26.75	53	26.51	26.00	71	23,130	0.31%	大買/
2018/08/01	1	26.40	1	26.25	26.40	0	22,657	0.00%
2018/07/30	3	26.48	3	26.22	26.15	0	22,424	0.00%
2018/07/27	9	26.32	8	26.54	26.85	1	22,151	0.00%
2018/07/26	3	25.78	3	25.53	25.45	0	21,477	0.00%
2018/07/25	0	0.00	1	25.15	24.95	-1	21,285	0.00%
2018/07/24	2	25.05	3	25.00	25.00	-1	21,245	0.00%
2018/07/23	9	24.69	13	25.01	24.60	-4	21,176	-0.02%
2018/07/20	2	25.75	3	25.78	25.85	-1	20,869	0.00%
2018/07/19	4	26.91	1	27.10	27.10	3	20,670	0.01%
2018/07/18	1	26.10	3	27.10	26.50	-2	20,395	-0.01%
2018/07/17	13	26.99	0.2	26.85	26.65	12.8	20,214	0.06%
2018/07/16	7	27.62	0	0.00	27.50	7	20,095	0.03%
2018/07/13	15	27.54	6	27.48	27.40	9	19,820	0.05%
2018/07/12	3	27.12	1	27.05	26.85	2	19,498	0.01%
2018/07/11	5	27.07	4	27.30	27.00	1	19,339	0.01%
2018/07/10	3	26.93	1	26.65	27.00	2	18,959	0.01%
2018/07/09	3	27.10	3	27.18	27.20	0	18,764	0.00%
2018/07/06	6	26.24	15	26.39	26.30	-9	18,472	-0.05%
2018/07/05	3	27.10	2	27.53	25.90	1	18,151	0.01%
2018/07/04	2	28.13	2	28.15	27.60	0	17,948	0.00%
2018/07/03	1	28.15	12	28.41	27.70	-11	17,621	-0.06%
2018/07/02	4	29.10	2	28.90	28.45	2	17,320	0.01%
2018/06/29	13	29.38	6	29.98	29.40	7	17,004	0.04%
2018/06/28	10	29.12	18	29.47	28.75	-8	16,361	-0.05%
2018/06/27	1.2	30.55	1	30.55	29.80	0.2	16,090	0.00%
2018/06/26	9	29.60	3	30.07	29.80	6	15,756	0.04%
2018/06/25	14	31.96	7	31.18	30.85	7	15,136	0.05%
2018/06/22	55	34.26	66.6	34.19	33.25	-11.6	14,312	-0.08%
2018/06/21	33	32.96	27.1	32.98	33.40	5.9	12,210	0.05%
2018/06/20	22	31.82	32	32.44	30.40	-10	11,036	-0.09%
2018/06/19	29	32.04	84	31.75	32.35	-55	9,988	-0.55%
2018/06/15	47	30.13	8	29.11	30.45	39	8,619	0.45%
2018/06/14	3	27.85	2	27.90	27.70	1	8,117	0.01%
2018/06/13	9	28.59	11	28.95	28.30	-2	8,003	-0.02%
2018/06/12	13	28.05	13	27.87	27.75	0	7,649	0.00%
2018/06/11	0	0.00	119	29.74	28.85	-119	7,406	-1.61%	大賣/鉅額交易
2018/06/08	10	28.60	27	28.33	28.55	-17	7,046	-0.24%
2018/06/07	15	27.10	7	27.25	27.00	8	6,556	0.12%
2018/06/06	112	26.91	0	0.00	27.45	112	6,469	1.73%	大買/鉅額交易
2018/06/05	5	26.70	17	27.53	27.30	-12	6,305	-0.19%
2018/06/04	6	27.95	132.5	27.98	26.65	-126.5	6,121	-2.07%	大賣/鉅額交易
2018/06/01	42.4	26.97	39.8	27.03	26.85	2.6	5,703	0.05%
2018/05/31	153	23.93	32	25.44	25.60	121	4,897	2.47%	大買/鉅額交易
2018/05/30	3	23.30	1	23.50	23.30	2	4,319	0.05%
2018/05/28	0	0.00	1	22.90	23.10	-1	4,333	-0.02%
2018/05/25	2	22.95	4	23.00	22.90	-2	4,493	-0.04%
2018/05/24	0	0.00	1	22.60	22.55	-1	4,402	-0.02%
2018/05/23	1	22.10	3	22.10	22.05	-2	4,397	-0.05%
2018/05/22	0	0.00	2	22.20	22.05	-2	4,458	-0.04%
2018/05/21	1	22.10	2	22.30	22.25	-1	4,496	-0.02%
2018/05/17	1	22.50	0	0.00	22.25	1	4,561	0.02%
2018/05/16	6	22.75	2	22.70	22.75	4	4,561	0.09%
2018/05/10	1	21.90	0	0.00	21.90	1	4,590	0.02%
2018/05/09	0	0.00	8	21.81	21.80	-8	4,630	-0.17%
2018/05/08	1	22.30	2	22.35	22.10	-1	4,632	-0.02%
2018/04/25	1	22.35	0	0.00	22.35	1	5,028	0.02%
2018/04/24	1	22.40	0	0.00	22.40	1	5,308	0.02%
2018/04/20	0	0.00	1	23.50	23.55	-1	5,516	-0.02%
2018/04/19	0	0.00	2	23.15	23.30	-2	5,648	-0.04%
2018/04/18	1	22.45	1	22.80	22.50	0	5,700	0.00%
2018/04/17	1	22.10	0	0.00	22.00	1	5,675	0.02%
2018/04/13	2.2	22.71	0	0.00	22.85	2.2	5,658	0.04%
2018/04/11	1	22.85	0	0.00	22.75	1	5,807	0.02%
2018/04/10	0	0.00	2	23.35	23.35	-2	5,975	-0.03%
2018/04/03	1	23.05	0	0.00	23.05	1	5,902	0.02%
2018/03/31	0	0.00	1	22.80	22.90	-1	5,933	-0.02%
2018/03/29	0	0.00	1	22.85	23.00	-1	5,981	-0.02%
2018/03/26	1	21.65	0	0.00	21.40	1	5,804	0.02%
2018/03/22	1	22.30	16	22.53	22.30	-15	5,800	-0.26%
2018/03/21	12	23.08	0	0.00	22.75	12	5,777	0.21%
2018/03/16	0	0.00	1	23.45	23.00	-1	5,682	-0.02%
2018/03/15	14	23.61	0	0.00	23.50	14	5,752	0.24%
2018/03/14	0	0.00	10	23.85	23.80	-10	5,802	-0.17%
2018/03/13	16	24.44	0	0.00	24.05	16	5,946	0.27%
2018/03/09	1	23.60	10	23.55	23.65	-9	6,071	-0.15%
2018/03/08	10	24.60	0	0.00	23.80	10	6,163	0.16%
2018/03/07	10	23.70	0	0.00	23.45	10	6,081	0.16%
2018/03/06	0	0.00	1.6	23.78	23.85	-1.6	6,221	-0.03%
2018/03/05	1	23.10	5	24.10	22.90	-4	6,385	-0.06%
2018/03/02	0	0.00	2	23.80	23.85	-2	6,628	-0.03%
2018/03/01	5	24.20	2	24.20	24.30	3	6,814	0.04%
2018/02/27	0	0.00	20	23.93	23.30	-20	7,022	-0.28%
2018/02/26	0	0.00	1	23.45	23.25	-1	7,364	-0.01%
2018/02/22	1	22.85	0	0.00	23.05	1	8,718	0.01%
2018/02/12	0	0.00	5	21.70	21.55	-5	8,672	-0.06%
2018/02/09	0	0.00	1	22.10	21.85	-1	8,696	-0.01%
2018/02/06	1	22.15	11	21.68	21.20	-10	8,748	-0.11%
2018/02/05	2	22.40	2	22.75	22.95	0	8,705	0.00%
2018/02/02	2	23.23	3	23.35	23.15	-1	8,780	-0.01%
2018/02/01	5	23.30	6	23.10	23.10	-1	8,940	-0.01%
2018/01/31	1	22.60	0	0.00	22.70	1	9,026	0.01%
2018/01/30	2	22.93	1	23.40	22.85	1	9,326	0.01%
2018/01/29	5	23.30	0	0.00	22.85	5	9,389	0.05%
2018/01/25	2	23.40	10	23.40	23.20	-8	9,366	-0.09%
2018/01/24	1	23.10	0.3	23.05	23.20	0.7	9,370	0.01%
2018/01/23	0	0.00	0.8	22.80	23.10	-0.8	9,438	-0.01%
2018/01/22	11	23.86	1	23.15	23.25	10	9,375	0.11%
2018/01/19	10	23.46	2.4	23.51	23.50	7.6	9,315	0.08%
2018/01/18	18.4	23.75	6.4	23.61	23.55	12	9,269	0.13%
2018/01/17	7.4	23.25	7	23.27	23.30	0.4	9,004	0.00%
2018/01/16	9	23.37	1	23.50	23.30	8	8,980	0.09%
2018/01/15	10	22.50	13.3	22.73	23.25	-3.3	8,829	-0.04%
2018/01/12	4.6	22.14	1	22.05	22.20	3.6	8,657	0.04%
2018/01/10	60	21.15	60	21.10	21.15	0	8,606	0.00%
2018/01/05	0	22.40	1	23.00	22.45	-1	8,670	-0.01%
2018/01/04	3	22.63	0.3	23.00	23.10	2.7	8,692	0.03%
2018/01/03	10	21.70	0	0.00	21.70	10	8,776	0.11%