台亞 (2340)-凱基-埔墘券商分點個股進出

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
38.50
漲跌
▲0.30
漲幅
+0.79%
成交量
1,137張
產業
上市半導體類股
884人加入追蹤

立即追蹤
本地時間:14:30(已收盤)

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

台亞 (2340)籌碼相關－凱基-埔墘券商分點個股進出

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

凱基-埔墘券商分點個股進出
凱基-埔墘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
2024/05/17	0	0.00	2	38.55	38.50	-2	1,718	-0.12%
2024/05/16	0	0.00	1	37.80	38.20	-1	1,722	-0.06%
2024/05/09	2	37.85	0	0.00	37.85	2	1,723	0.12%
2024/04/29	0	0.00	2	38.55	39.10	-2	1,731	-0.12%
2024/04/22	2	37.45	0	0.00	37.10	2	1,765	0.11%
2024/04/19	1	37.55	0	0.00	37.40	1	1,756	0.06%
2024/04/12	67	41.70	2	41.45	41.40	65	1,656	3.93%
2024/04/10	7	40.50	0	0.00	40.80	7	1,560	0.45%
2024/04/09	0	0.00	8	39.95	39.95	-8	1,564	-0.51%
2024/04/03	3	39.45	0	0.00	39.60	3	1,567	0.19%
2024/03/28	8	39.50	0	0.00	39.30	8	1,558	0.51%
2024/03/27	1	39.30	0	0.00	39.25	1	1,557	0.06%
2024/03/26	0	0.00	8	40.17	39.40	-8	1,555	-0.51%
2024/03/19	1	39.15	0	0.00	39.10	1	1,607	0.06%
2024/03/18	7	39.36	5	39.08	39.70	2	1,625	0.12%
2024/03/13	8	40.70	3	40.65	40.05	5	1,577	0.32%
2024/03/12	0	41.15	0	0.00	41.15	0	1,559	0.00%
2024/03/11	2	40.95	0	0.00	41.00	2	1,562	0.13%
2024/03/07	0	0.00	1.4	41.17	41.00	-1.4	1,568	-0.09%
2024/03/06	1	42.30	0	0.00	42.10	1	1,551	0.06%
2024/03/05	20	42.79	5	43.16	43.50	15	1,578	0.95%
2024/03/04	6	41.02	0	0.00	40.80	6	1,466	0.41%
2024/03/01	1	41.50	0	0.00	41.10	1	1,459	0.07%
2024/02/26	3	42.60	0	0.00	42.80	3	1,544	0.19%
2024/02/22	1	43.80	0	0.00	43.10	1	1,584	0.06%
2024/02/21	0	0.00	4	43.75	43.80	-4	1,574	-0.25%
2024/02/20	1	43.85	0	0.00	43.75	1	1,580	0.06%
2024/02/19	2	44.45	1	45.10	44.50	1	1,581	0.06%
2024/02/16	25	44.20	2	43.75	44.50	23	1,585	1.45%
2024/02/05	53	42.60	0	0.00	42.60	53	1,595	3.32%
2024/02/02	2	43.05	2	43.65	43.05	0	1,628	0.00%
2024/02/01	2	43.05	0	0.00	43.10	2	1,645	0.12%
2024/01/17	0	0.00	5	44.00	44.00	-5	1,943	-0.26%
2024/01/16	3	44.95	0	0.00	44.75	3	1,946	0.15%
2024/01/03	0	0.00	5	46.00	45.60	-5	2,506	-0.20%
2023/12/27	0	0.00	1	47.15	46.95	-1	2,673	-0.04%
2023/12/20	1	46.45	0	0.00	46.50	1	2,812	0.04%
2023/12/18	1	47.50	0	0.00	47.00	1	2,862	0.03%
2023/12/15	8	48.04	0	0.00	48.15	8	2,913	0.27%
2023/11/24	10	49.27	10	49.13	48.35	0	4,190	0.00%
2023/11/16	0	0.00	2	45.70	45.75	-2	4,369	-0.05%
2023/11/15	20	45.60	0	0.00	45.60	20	4,382	0.46%
2023/11/13	20	44.63	0	0.00	44.75	20	4,445	0.45%
2023/10/27	0	0.00	5	47.20	47.25	-5	5,187	-0.10%
2023/10/24	0	0.00	2	49.20	49.40	-2	5,755	-0.03%
2023/10/20	2	47.00	0	0.00	47.45	2	6,321	0.03%
2023/10/17	0	0.00	1	49.40	49.30	-1	6,596	-0.02%
2023/10/11	2	49.78	2	49.95	49.20	0	8,379	0.00%
2023/10/03	1	48.20	0	0.00	47.70	1	10,473	0.01%
2023/10/02	1	47.90	5	48.10	48.15	-4	11,155	-0.04%
2023/09/26	1	48.10	0	0.00	47.30	1	12,442	0.01%
2023/09/25	1	49.00	0	0.00	48.60	1	12,575	0.01%
2023/09/22	0	0.00	2	47.50	47.80	-2	12,658	-0.02%
2023/09/20	1	47.40	1	48.00	47.30	0	13,091	0.00%
2023/09/19	0	0.00	1	48.85	48.30	-1	13,853	-0.01%
2023/09/15	5	50.80	0	0.00	50.40	5	15,108	0.03%
2023/09/13	1	50.50	1	51.10	49.60	0	15,111	0.00%
2023/09/12	2	49.90	1	50.20	50.00	1	14,922	0.01%
2023/09/11	1	49.05	1	49.60	48.90	0	14,856	0.00%
2023/09/08	3	49.43	1	49.40	49.10	2	14,827	0.01%
2023/09/06	1	51.10	1	50.40	50.50	0	14,803	0.00%
2023/09/05	6	50.67	1	50.70	51.00	5	14,632	0.03%
2023/09/01	7	50.73	3	50.20	50.20	4	14,339	0.03%
2023/08/31	4	48.70	0	0.00	49.05	4	14,215	0.03%
2023/08/30	35	49.74	16	49.68	49.20	19	14,254	0.13%
2023/08/28	1	47.55	3	46.72	46.80	-2	13,961	-0.01%
2023/08/24	1	48.55	0	0.00	48.25	1	13,895	0.01%
2023/08/18	1	48.60	0	0.00	48.10	1	13,768	0.01%
2023/08/16	1	48.55	1	48.65	48.65	0	13,666	0.00%
2023/08/14	1	47.10	5	47.50	47.60	-4	13,488	-0.03%
2023/08/10	1	50.30	12	50.04	49.10	-11	13,362	-0.08%
2023/08/08	1	50.50	1	51.20	51.20	0	13,188	0.00%
2023/08/04	1	51.60	0	0.00	51.30	1	13,008	0.01%
2023/08/02	1	52.80	4.3	51.93	52.00	-3.3	12,926	-0.03%
2023/07/31	1	53.60	0	0.00	53.90	1	12,688	0.01%
2023/07/28	6	52.88	1	53.20	53.20	5	12,507	0.04%
2023/07/27	41	53.39	20	53.35	53.00	21	12,373	0.17%
2023/07/26	18	54.98	14.5	55.99	54.70	3.5	12,012	0.03%
2023/07/25	9	54.87	4	55.10	54.20	5	11,587	0.04%
2023/07/24	10	53.62	2	53.30	53.50	8	11,384	0.07%
2023/07/21	0	0.00	1	52.80	53.10	-1	11,262	-0.01%
2023/07/20	52	53.17	2	53.80	53.50	50	11,164	0.45%
2023/07/19	0	0.00	2	53.20	53.20	-2	11,038	-0.02%
2023/07/18	11	57.43	2	55.15	53.30	9	10,768	0.08%
2023/07/17	8	56.68	119.7	56.33	57.30	-111.7	10,186	-1.10%	大賣/鉅額交易
2023/07/14	24	53.69	5	53.48	53.70	19	9,505	0.20%
2023/07/13	18	52.36	14	51.74	51.00	4	9,074	0.04%
2023/07/12	5	51.24	1	50.70	50.60	4	8,779	0.05%
2023/07/11	8	54.00	6.2	52.77	51.50	1.8	8,502	0.02%
2023/07/10	0	0.00	53	51.99	52.10	-53	7,151	-0.74%
2023/07/07	7	48.08	6	48.21	47.45	1	6,714	0.01%
2023/07/06	28.1	48.15	9	48.77	50.00	19.1	6,010	0.32%
2023/07/05	2	45.75	0	0.00	45.50	2	5,113	0.04%
2023/07/04	2	44.43	13	45.60	45.40	-11	4,913	-0.22%
2023/07/03	4	44.96	1	44.45	44.45	3	4,714	0.06%
2023/06/30	2	44.30	1	43.55	44.25	1	4,562	0.02%
2023/06/29	5	44.20	6	43.58	43.35	-1	4,455	-0.02%
2023/06/28	12	45.37	2.1	44.17	43.65	9.9	4,366	0.23%
2023/06/27	20.2	45.88	20	46.61	44.80	0.2	4,307	0.00%
2023/06/26	12	47.05	177	48.62	48.70	-165	3,701	-4.46%	大賣/鉅額交易
2023/06/21	3	43.23	2	44.30	44.30	1	2,798	0.04%
2023/06/16	0	0.00	5	37.35	37.45	-5	2,185	-0.23%
2023/06/15	0	0.00	5	37.85	37.85	-5	2,158	-0.23%
2023/06/14	0	0.00	21	38.08	38.30	-21	2,150	-0.98%
2023/06/13	0	0.00	1	38.05	37.75	-1	2,123	-0.05%
2023/06/12	0	0.00	2	38.00	38.25	-2	2,097	-0.10%
2023/06/09	5	37.45	0	0.00	37.50	5	2,049	0.24%
2023/06/07	9	37.79	0	0.00	37.70	9	2,073	0.43%
2023/06/05	1	38.15	0	0.00	37.80	1	2,059	0.05%
2023/06/02	5	36.70	0	0.00	36.70	5	2,001	0.25%
2023/06/01	14	36.50	0	0.00	36.65	14	2,022	0.69%
2023/05/26	0	0.00	21	35.55	35.60	-21	2,240	-0.94%
2023/05/23	0	0.00	2	36.30	36.25	-2	2,336	-0.09%
2023/05/12	0	0.00	14	33.95	34.30	-14	2,438	-0.57%
2023/05/11	0	0.00	14	33.95	33.80	-14	2,447	-0.57%
2023/05/10	0	0.00	5	34.50	34.80	-5	2,442	-0.20%
2023/05/05	0	0.00	1	35.45	35.50	-1	2,471	-0.04%
2023/05/04	0	0.00	2	35.20	35.20	-2	2,509	-0.08%
2023/04/28	0	0.00	1.4	35.04	35.10	-1.4	2,645	-0.05%
2023/04/27	0	0.00	2	34.85	34.75	-2	2,652	-0.08%
2023/04/25	0	0.00	7	34.40	34.35	-7	2,631	-0.27%
2023/04/24	0	0.00	4	36.18	35.90	-4	2,590	-0.15%
2023/04/21	2	36.58	0	0.00	36.15	2	2,575	0.08%
2023/04/20	2	37.28	0	0.00	37.00	2	2,548	0.08%
2023/04/19	2	37.95	0	0.00	37.75	2	2,530	0.08%
2023/04/17	4	38.16	0	0.00	38.15	4	2,508	0.16%
2023/04/14	2	38.48	0	0.00	38.45	2	2,479	0.08%
2023/04/13	19	38.54	0	0.00	38.40	19	2,464	0.77%
2023/04/07	5	39.34	0	0.00	39.40	5	2,418	0.21%
2023/03/30	2	39.00	0	0.00	38.70	2	2,365	0.08%
2023/03/29	0	0.00	2	39.10	38.60	-2	2,351	-0.09%
2023/03/28	2	41.50	5	41.90	39.70	-3	2,267	-0.13%
2023/03/27	10	41.50	5	41.35	41.50	5	2,000	0.25%
2023/03/24	0	0.00	30	39.26	38.95	-30	1,781	-1.68%
2023/03/22	0	37.60	0	0.00	37.60	0	1,713	0.00%
2023/03/14	5	36.90	3	37.05	37.00	2	1,868	0.11%
2023/03/10	1	37.75	0	0.00	37.40	1	1,995	0.05%
2023/03/07	0	0.00	1.4	38.22	38.15	-1.4	2,013	-0.07%
2023/03/06	1	37.50	30	37.50	37.55	-29	2,009	-1.44%
2023/03/03	5	37.84	0	0.00	37.60	5	2,013	0.25%
2023/03/02	26	38.83	10	38.37	38.45	16	2,013	0.79%
2023/02/24	0	37.52	0	0.00	37.60	0	2,191	0.00%
2023/02/22	43.3	37.49	0	0.00	37.45	43.3	2,305	1.88%
2023/02/17	0	0.00	1	37.75	37.75	-1	2,523	-0.04%
2023/02/08	3	37.30	0	0.00	37.55	3	2,710	0.11%
2023/02/06	3	37.25	0	0.00	37.10	3	2,716	0.11%
2023/02/03	0	0.00	3	38.20	37.95	-3	2,713	-0.11%
2023/01/31	1	36.65	0	0.00	38.00	1	2,665	0.04%
2023/01/16	3	34.45	0	0.00	34.65	3	2,630	0.11%
2023/01/13	0	0.00	5	35.25	34.30	-5	2,642	-0.19%
2023/01/04	5	34.25	0	0.00	34.40	5	2,830	0.18%
2022/12/29	0	0.00	3	33.50	33.85	-3	2,870	-0.10%
2022/12/22	1	35.15	0	0.00	35.00	1	3,008	0.03%
2022/12/14	0	0.00	1	36.45	36.55	-1	3,212	-0.03%
2022/12/13	1	36.00	0	0.00	35.85	1	3,212	0.03%
2022/12/08	0	0.00	3	36.65	36.50	-3	3,232	-0.09%
2022/12/06	20	37.85	110	38.91	37.85	-90	3,268	-2.75%	大賣/
2022/12/02	1	37.95	0	0.00	38.30	1	3,271	0.03%
2022/12/01	4	37.64	3	37.50	37.75	1	3,249	0.03%
2022/11/24	32	36.56	2	36.85	36.65	30	3,290	0.91%
2022/11/23	83	36.89	0	0.00	36.60	83	3,246	2.56%
2022/11/22	2	37.25	3	37.90	38.70	-1	3,034	-0.03%
2022/11/18	0	0.00	6	38.20	38.10	-6	2,923	-0.21%
2022/11/17	0	0.00	70	37.03	37.75	-70	2,822	-2.48%
2022/11/16	6	37.58	0	0.00	37.40	6	2,798	0.21%
2022/11/15	30	37.05	60	37.00	37.00	-30	2,721	-1.10%
2022/11/11	50	33.95	0	0.00	34.05	50	2,554	1.96%
2022/11/10	50	34.04	0	0.00	33.85	50	2,585	1.93%
2022/11/09	30	33.95	2.3	34.12	34.15	27.7	2,602	1.06%
2022/11/02	0	0.00	1	32.25	32.15	-1	2,690	-0.04%
2022/10/25	0.2	30.80	0	0.00	30.75	0.2	2,887	0.01%
2022/10/14	0	0.00	3	31.85	31.65	-3	3,210	-0.09%
2022/10/03	0.3	33.10	0	0.00	33.45	0.3	3,676	0.01%
2022/09/26	1	33.90	33	32.68	32.50	-32	4,227	-0.76%
2022/09/23	1	35.80	0	0.00	36.00	1	4,334	0.02%
2022/09/20	1	36.90	0	0.00	36.75	1	4,740	0.02%
2022/09/16	0	0.00	0	37.10	37.05	0	5,434	0.00%
2022/09/15	0	0.00	5	36.85	36.70	-5	5,680	-0.09%
2022/09/14	1	36.00	1	36.65	37.30	0	5,910	0.00%
2022/09/13	3	38.08	0	0.00	37.50	3	6,074	0.05%
2022/09/12	32	39.09	5	38.87	38.40	27	6,270	0.43%
2022/09/07	2	35.65	0	0.00	35.60	2	6,623	0.03%
2022/09/06	30	36.20	0	0.00	36.20	30	6,747	0.44%
2022/08/26	0	0.00	2	40.50	39.80	-2	8,492	-0.02%
2022/08/24	0.3	39.75	0	0.00	39.40	0.3	10,137	0.00%
2022/08/15	0.2	41.05	0	0.00	40.80	0.2	11,143	0.00%
2022/08/10	26.3	39.02	0	0.00	38.90	26.3	11,184	0.24%
2022/08/09	0	39.60	0	0.00	39.65	0	11,203	0.00%
2022/08/02	10	39.25	0	0.00	39.20	10	11,308	0.09%
2022/08/01	0.3	40.85	0	0.00	40.70	0.3	11,288	0.00%
2022/07/19	1	43.70	1	44.15	43.80	0	11,091	0.00%
2022/07/13	20	40.80	0	0.00	40.80	20	11,000	0.18%
2022/07/07	15	38.60	0	0.00	40.05	15	10,860	0.14%
2022/06/27	1	48.50	0	0.00	48.65	1	10,273	0.01%
2022/06/24	32	48.89	32	49.39	48.80	0	10,231	0.00%
2022/06/23	2	47.10	0	0.00	48.50	2	9,794	0.02%
2022/06/22	0.3	47.10	1	48.70	46.75	-0.7	9,687	-0.01%
2022/06/21	1	46.80	0	0.00	48.60	1	9,599	0.01%
2022/06/15	0.3	47.75	0	0.00	47.35	0.3	9,158	0.00%
2022/06/13	0.1	48.85	0	0.00	48.10	0.1	9,114	0.00%
2022/06/10	1	50.50	1	50.10	50.60	0	9,056	0.00%
2022/06/09	0	0.00	1	50.50	50.50	-1	8,894	-0.01%
2022/06/07	2.2	48.68	0.7	48.97	48.80	1.5	8,479	0.02%
2022/06/06	2	50.30	2	51.10	50.00	0	8,288	0.00%
2022/06/02	12	50.65	10	52.10	50.60	2	8,129	0.02%
2022/06/01	7	50.05	1	49.90	50.00	6	7,600	0.08%
2022/05/31	10	49.10	10	48.33	50.30	0	6,714	0.00%
2022/05/24	0.3	42.80	0	0.00	42.45	0.3	6,230	0.00%
2022/05/20	2	44.20	2	43.98	44.05	0	6,548	0.00%
2022/05/18	6	43.98	6	43.78	43.50	0	6,682	0.00%
2022/05/12	0.3	40.05	0	0.00	39.65	0.3	6,808	0.00%
2022/05/09	0.3	41.10	0	0.00	40.75	0.3	7,344	0.00%
2022/04/29	0.3	42.00	0	0.00	41.55	0.3	8,241	0.00%
2022/04/27	0	0.00	2	40.00	41.85	-2	8,699	-0.02%
2022/04/22	0.3	43.70	0	0.00	43.55	0.3	9,409	0.00%
2022/04/19	0	45.55	0	0.00	45.50	0	10,088	0.00%
2022/04/13	0	46.45	0	0.00	47.05	0	11,752	0.00%
2022/04/12	0.1	45.15	2	46.20	45.75	-1.9	12,277	-0.02%
2022/04/11	0	0.00	0	46.90	45.75	0	13,037	0.00%
2022/03/16	0.1	48.00	0	0.00	48.35	0.1	26,812	0.00%
2022/03/15	0.3	48.05	0	0.00	47.80	0.3	27,012	0.00%
2022/03/11	0.5	49.43	0	0.00	49.60	0.5	27,802	0.00%
2022/03/10	1.2	49.98	1	50.50	50.50	0.2	28,360	0.00%
2022/03/09	0.3	49.05	1.5	49.33	49.60	-1.2	28,893	0.00%
2022/03/08	1.1	50.50	3	49.60	49.10	-1.9	30,203	-0.01%
2022/03/07	2	50.30	2	50.50	50.40	0	30,733	0.00%
2022/03/04	0.3	53.00	0	0.00	52.40	0.3	31,520	0.00%
2022/03/03	2	53.85	0	0.00	53.80	2	32,830	0.01%
2022/03/01	0	0.00	1	53.60	53.40	-1	35,137	0.00%
2022/02/25	0.3	52.70	0	0.00	52.30	0.3	37,255	0.00%
2022/02/23	0	0.00	2	56.30	56.60	-2	42,878	0.00%
2022/02/22	1	55.30	0	0.00	54.80	1	43,918	0.00%
2022/02/21	0	0.00	1	56.40	56.40	-1	45,811	0.00%
2022/02/18	0.4	56.80	0	0.00	57.20	0.4	46,154	0.00%
2022/02/16	3	58.53	3	58.87	58.00	0	47,318	0.00%
2022/02/15	2	58.20	2	58.30	57.30	0	47,641	0.00%
2022/02/14	50.1	57.84	0.4	57.30	57.20	49.7	47,884	0.10%
2022/02/11	0.1	59.80	2	60.50	60.50	-1.9	48,076	0.00%
2022/02/10	1	60.80	3	61.80	59.80	-2	48,477	0.00%
2022/02/09	1	61.20	2	59.80	60.80	-1	48,567	0.00%
2022/02/08	20	59.45	0	0.00	59.70	20	48,745	0.04%
2022/02/07	0	0.00	4	58.63	60.00	-4	49,269	-0.01%
2022/01/26	30.1	58.40	2	58.80	58.40	28.1	49,721	0.06%
2022/01/25	11	59.98	3	59.10	58.70	8	50,911	0.02%
2022/01/24	20	59.00	0	0.00	61.00	20	51,498	0.04%
2022/01/21	0.1	60.50	0	0.00	59.80	0.1	52,429	0.00%
2022/01/20	15	61.78	3	62.10	62.00	12	53,055	0.02%
2022/01/19	13	61.74	3	60.70	61.00	10	53,683	0.02%
2022/01/18	4	62.23	2	61.60	61.60	2	54,666	0.00%
2022/01/17	11	63.30	12	63.37	63.20	-1	55,207	0.00%
2022/01/14	5	61.52	6	61.70	61.40	-1	55,154	0.00%
2022/01/13	0.1	61.80	0	0.00	61.60	0.1	55,372	0.00%
2022/01/12	16	62.93	0	0.00	62.80	16	55,322	0.03%
2022/01/11	3	63.13	5	63.80	63.40	-2	55,071	0.00%
2022/01/10	14	66.17	12	66.00	66.50	2	54,632	0.00%
2022/01/07	0.2	67.25	20.2	65.27	65.50	-20	54,392	-0.04%
2022/01/06	7	68.66	9	69.30	69.00	-2	53,960	0.00%
2022/01/05	3	68.87	11	69.55	68.50	-8	53,581	-0.01%
2022/01/04	11.2	71.24	11	71.86	70.30	0.2	53,064	0.00%
2022/01/03	27.1	71.28	9	70.21	70.50	18.1	52,246	0.03%
2021/12/30	18.1	71.59	15	71.63	71.10	3.1	51,688	0.01%
2021/12/29	16	75.23	14	75.75	74.60	2	50,773	0.00%
2021/12/28	11	77.93	15.6	78.23	78.80	-4.6	49,592	-0.01%
2021/12/27	15.6	77.18	14	76.55	79.40	1.6	48,366	0.00%
2021/12/24	8	71.56	9	72.79	73.20	-1	45,544	0.00%
2021/12/23	6	66.22	5	66.42	66.60	1	44,612	0.00%
2021/12/22	1	60.70	1	61.00	60.60	0	43,443	0.00%
2021/12/21	2	60.25	6	60.53	60.70	-4	43,194	-0.01%
2021/12/17	2	59.95	2	61.00	59.90	0	43,014	0.00%
2021/12/15	7	60.79	13	60.78	60.20	-6	42,222	-0.01%
2021/12/14	25	61.17	24.6	64.13	58.80	0.4	41,165	0.00%
2021/12/13	20.6	64.50	22	61.50	65.10	-1.4	39,739	0.00%
2021/12/10	0	0.00	2	59.20	59.20	-2	38,546	-0.01%
2021/12/09	3	58.20	3	58.37	58.40	0	38,445	0.00%
2021/12/08	14	58.07	4	58.00	57.80	10	38,359	0.03%
2021/12/07	8	58.48	6	58.60	57.30	2	38,225	0.01%
2021/12/06	8	59.89	10	60.13	60.10	-2	38,178	-0.01%
2021/12/03	2	59.80	6	59.28	58.80	-4	38,406	-0.01%
2021/12/02	33	60.20	28	60.16	58.90	5	38,061	0.01%
2021/12/01	7	58.66	12	59.12	59.30	-5	37,228	-0.01%
2021/11/30	11	58.86	6	59.47	58.40	5	36,781	0.01%
2021/11/29	11	57.80	17	57.24	58.10	-6	36,132	-0.02%
2021/11/26	8	57.61	2	56.10	56.20	6	35,381	0.02%
2021/11/25	16	61.17	19	60.93	59.80	-3	34,391	-0.01%
2021/11/24	15	60.12	13	59.81	59.90	2	33,367	0.01%
2021/11/23	31	61.18	32.6	60.96	58.00	-1.6	31,285	-0.01%
2021/11/22	14	59.16	22	59.32	60.20	-8	27,831	-0.03%
2021/11/19	17	55.26	7.3	53.28	55.90	9.7	25,730	0.04%
2021/11/18	14.2	51.60	37	51.79	50.90	-22.8	24,571	-0.09%
2021/11/17	6	48.54	2.2	48.95	48.95	3.8	22,569	0.02%
2021/11/16	2	44.15	2	44.25	44.50	0	22,202	0.00%
2021/11/15	6	44.72	9	44.74	45.00	-3	21,760	-0.01%
2021/11/12	2	43.28	2	43.85	42.50	0	20,994	0.00%
2021/11/11	13	42.42	0	0.00	41.90	13	20,704	0.06%
2021/11/10	5	42.30	2	42.20	42.30	3	20,562	0.01%
2021/11/09	7.3	43.62	2	44.05	43.05	5.3	20,345	0.03%
2021/11/08	0	0.00	1	43.35	43.30	-1	19,935	-0.01%
2021/11/05	0	0.00	1	43.75	44.25	-1	19,840	-0.01%
2021/11/04	4	45.05	0.2	45.75	44.05	3.8	19,551	0.02%
2021/11/03	0	0.00	17.3	43.99	44.05	-17.3	19,115	-0.09%
2021/11/02	118.3	46.27	106	48.29	46.00	12.3	18,691	0.07%	大買/大賣/
2021/11/01	6	45.30	10.4	46.60	47.15	-4.4	17,461	-0.03%
2021/10/29	10	43.33	4	43.68	42.90	6	17,005	0.04%
2021/10/28	2	42.68	8.9	42.16	43.30	-6.9	16,930	-0.04%
2021/10/27	4	40.35	18	40.86	41.50	-14	16,440	-0.09%
2021/10/26	18	39.52	23	39.81	39.35	-5	15,907	-0.03%
2021/10/25	13	36.14	22	36.32	37.20	-9	15,100	-0.06%
2021/10/22	1	34.90	2	35.00	35.00	-1	14,817	-0.01%
2021/10/21	6	34.03	2	34.10	34.35	4	15,629	0.03%
2021/10/20	0	0.00	9	33.40	33.15	-9	16,319	-0.06%
2021/10/18	0	0.00	1	31.95	31.60	-1	17,486	-0.01%
2021/10/15	0	0.00	10	31.10	31.70	-10	17,672	-0.06%
2021/10/14	1	30.40	14	30.47	30.65	-13	17,911	-0.07%
2021/10/12	1	30.55	1	31.40	30.50	0	18,708	0.00%
2021/10/08	0	0.00	0	31.70	31.40	0	18,897	0.00%
2021/10/07	1	31.80	0	0.00	31.75	1	19,261	0.01%
2021/10/06	0	0.00	1	31.25	30.85	-1	19,944	-0.01%
2021/10/05	1	30.60	0	0.00	31.20	1	21,018	0.00%
2021/10/04	3	30.70	0	0.00	30.60	3	21,183	0.01%
2021/10/01	22	31.99	0	0.00	31.00	22	21,362	0.10%
2021/09/30	4	32.60	0	0.00	32.45	4	21,454	0.02%
2021/09/29	9	32.87	0	0.00	32.70	9	21,726	0.04%
2021/09/28	0	0.00	1	34.55	34.40	-1	22,125	0.00%
2021/09/27	3	35.05	3	35.10	35.15	0	22,318	0.00%
2021/09/24	2	33.40	0	0.00	33.60	2	22,235	0.01%
2021/09/22	0	0.00	20	33.01	33.80	-20	22,122	-0.09%
2021/09/17	0	0.00	5	34.16	34.15	-5	22,064	-0.02%
2021/09/16	20	34.05	41	34.13	34.05	-21	22,044	-0.10%
2021/09/14	1	34.75	0	0.00	34.25	1	22,006	0.00%
2021/09/13	0	0.00	3	35.68	35.00	-3	21,963	-0.01%
2021/09/10	2	35.35	4	35.10	35.05	-2	21,796	-0.01%
2021/09/09	22	34.95	0	0.00	35.10	22	21,640	0.10%
2021/09/08	23	35.05	2	35.75	35.80	21	21,064	0.10%
2021/09/07	2	34.33	0	0.00	34.50	2	20,233	0.01%
2021/09/06	0	0.00	29	35.92	35.70	-29	19,932	-0.15%
2021/09/03	0	35.20	0	0.00	34.60	0	19,723	0.00%
2021/09/02	12	34.63	3	35.05	35.05	9	19,553	0.05%
2021/08/31	0	0.00	1	34.45	34.90	-1	18,676	-0.01%
2021/08/30	1	35.05	17	34.64	34.95	-16	18,520	-0.09%
2021/08/27	0	0.00	6	33.70	34.20	-6	18,296	-0.03%
2021/08/26	1	33.50	4	33.51	33.95	-3	18,220	-0.02%
2021/08/25	1	33.75	0	0.00	33.30	1	18,089	0.01%
2021/08/24	0	0.00	1	32.00	32.10	-1	17,832	-0.01%
2021/08/20	2	30.50	1	30.50	30.80	1	18,063	0.01%
2021/08/18	21	30.70	10	31.25	31.45	11	17,955	0.06%
2021/08/17	11	30.46	0	0.00	30.20	11	17,881	0.06%
2021/08/16	1	31.55	13	31.08	31.50	-12	17,755	-0.07%
2021/08/13	0	31.00	4	31.05	30.90	-4	17,571	-0.02%
2021/08/12	1	32.10	1	32.10	32.25	0	17,435	0.00%
2021/08/11	1	31.55	0	0.00	31.50	1	17,353	0.01%
2021/08/10	1	33.15	0	0.00	32.70	1	17,194	0.01%
2021/08/09	10	33.63	20	34.05	32.90	-10	17,162	-0.06%
2021/08/06	3	34.38	2	35.00	34.20	1	16,985	0.01%
2021/08/05	6	35.09	0	0.00	35.35	6	16,826	0.04%
2021/08/04	15	34.93	20	35.45	35.20	-5	16,783	-0.03%
2021/08/03	31	35.13	52	35.88	35.25	-21	16,579	-0.13%
2021/08/02	8	33.22	11	33.51	33.95	-3	15,619	-0.02%
2021/07/30	22	32.58	2	32.05	31.90	20	15,409	0.13%
2021/07/29	25	33.56	29	33.51	33.20	-4	15,081	-0.03%
2021/07/28	14	32.81	1	33.05	33.10	13	14,744	0.09%
2021/07/27	48	35.70	9	34.89	34.50	39	14,372	0.27%
2021/07/26	15	33.55	16	36.43	36.85	-1	13,250	-0.01%
2021/07/23	20	33.76	14	33.89	33.50	6	12,168	0.05%
2021/07/22	0	0.00	1	33.05	32.25	-1	11,089	-0.01%
2021/07/20	2	31.60	0	0.00	31.60	2	10,773	0.02%
2021/07/19	3	32.72	5	32.85	32.85	-2	10,488	-0.02%
2021/07/16	8	32.89	13.3	32.48	33.50	-5.3	10,219	-0.05%
2021/07/14	2	31.75	8	31.39	31.85	-6	9,616	-0.06%
2021/07/13	21	32.06	5	30.87	30.60	16	9,333	0.17%
2021/07/12	10	31.54	9	31.75	32.70	1	8,683	0.01%
2021/07/09	0	0.00	3	29.50	29.75	-3	7,700	-0.04%
2021/07/08	2	29.10	4	29.34	29.15	-2	7,673	-0.03%
2021/07/07	2	28.80	2	28.70	28.65	0	7,633	0.00%
2021/07/06	8	28.53	0	0.00	28.70	8	7,628	0.10%
2021/07/05	0	0.00	4	28.78	29.60	-4	8,143	-0.05%
2021/07/02	1	26.30	0	0.00	27.10	1	8,141	0.01%
2021/07/01	2	26.45	1	26.85	26.85	1	8,055	0.01%
2021/06/29	0	0.00	0.1	25.60	25.55	-0.1	8,133	0.00%
2021/06/28	0	0.00	5	25.74	25.80	-5	8,426	-0.06%
2021/06/25	3	25.30	0	0.00	25.30	3	8,628	0.03%
2021/06/24	1	24.90	1	25.15	25.15	0	8,691	0.00%
2021/06/23	0	0.00	4	26.10	26.45	-4	8,696	-0.05%
2021/06/21	0	0.00	30	25.40	25.80	-30	9,128	-0.33%
2021/06/18	1	25.65	1	26.05	25.55	0	9,212	0.00%
2021/06/17	4	25.70	1	25.65	25.75	3	9,437	0.03%
2021/06/15	30	25.42	30	25.41	25.30	0	10,129	0.00%
2021/06/11	23.1	25.70	0	0.00	25.25	23.1	10,181	0.23%
2021/06/10	10	27.23	0	0.00	27.60	10	9,897	0.10%
2021/06/04	0.1	26.70	0	0.00	26.90	0.1	10,082	0.00%
2021/06/03	1	27.10	2	27.33	26.80	-1	10,107	-0.01%
2021/05/31	1	27.10	0	0.00	26.90	1	10,033	0.01%
2021/05/24	0	0.00	4	24.90	25.20	-4	10,065	-0.04%
2021/05/21	4	24.60	0	0.00	24.60	4	10,132	0.04%
2021/05/19	1	24.15	0	0.00	24.45	1	10,338	0.01%
2021/05/07	0	0.00	3	27.62	27.35	-3	10,485	-0.03%
2021/05/06	1	25.70	2	25.88	25.85	-1	10,462	-0.01%
2021/05/04	0	0.00	1	25.60	25.60	-1	10,514	-0.01%
2021/04/28	1	28.25	1	28.05	28.60	0	10,438	0.00%
2021/04/26	1	28.60	2	28.65	28.65	-1	10,405	-0.01%
2021/04/23	0	0.00	2	27.70	27.70	-2	10,388	-0.02%
2021/04/22	10	28.50	5	28.20	27.60	5	10,447	0.05%
2021/04/21	2	28.60	20	28.65	28.30	-18	10,542	-0.17%
2021/04/20	1	28.60	0	0.00	28.65	1	10,545	0.01%
2021/04/19	0	28.65	0	0.00	28.50	0	10,572	0.00%
2021/04/16	0	0.00	2	28.10	28.25	-2	10,665	-0.02%
2021/04/15	20	27.80	0	0.00	27.70	20	10,711	0.19%
2021/04/14	10	27.85	1	27.90	27.90	9	10,749	0.08%
2021/04/13	9	29.52	0	0.00	28.70	9	10,927	0.08%
2021/04/12	6	30.00	20	30.05	29.75	-14	11,308	-0.12%
2021/04/09	40	29.93	15	31.39	29.60	25	11,947	0.21%
2021/04/08	0	0.00	3.9	30.90	30.90	-3.9	12,027	-0.03%
2021/04/07	0	0.00	4	28.10	28.10	-4	11,542	-0.03%
2021/04/06	3	27.30	22	27.42	27.35	-19	11,432	-0.17%
2021/04/01	0	0.00	2	27.05	27.05	-2	11,418	-0.02%
2021/03/31	22	26.78	2	26.65	26.70	20	11,300	0.18%
2021/03/30	1	27.80	14	27.64	27.95	-13	11,016	-0.12%
2021/03/29	0	0.00	1	27.30	27.30	-1	10,850	-0.01%
2021/03/26	0	0.00	2	27.30	27.25	-2	10,830	-0.02%
2021/03/25	84	27.81	82	27.64	27.20	2	10,817	0.02%
2021/03/24	0	0.00	2	27.20	27.45	-2	10,479	-0.02%
2021/03/23	2	26.50	0	0.00	26.85	2	10,356	0.02%
2021/03/22	2	26.85	10	27.65	26.75	-8	10,288	-0.08%
2021/03/19	12	27.15	14	26.74	27.20	-2	10,123	-0.02%
2021/03/18	0	0.00	1	26.85	26.50	-1	9,739	-0.01%
2021/03/17	0	0.00	2	26.10	26.10	-2	9,588	-0.02%
2021/03/15	2	25.65	6	25.80	25.90	-4	9,881	-0.04%
2021/03/12	2	25.85	0	0.00	25.50	2	9,969	0.02%
2021/03/11	0	0.00	12	25.15	25.70	-12	9,966	-0.12%
2021/03/09	14	24.01	12	24.35	24.55	2	10,186	0.02%
2021/03/05	8	24.65	0	0.00	24.65	8	11,068	0.07%
2021/03/02	2	24.60	0	0.00	24.60	2	11,645	0.02%
2021/02/26	5	25.30	0	0.00	25.30	5	11,756	0.04%
2021/02/25	3	25.28	0.9	25.60	25.25	2.2	11,837	0.02%
2021/02/24	5	25.57	1	25.40	25.40	4	11,988	0.03%
2021/02/23	0	26.10	0	0.00	26.35	0	11,981	0.00%
2021/02/22	0	0.00	6	26.20	26.15	-6	12,074	-0.05%
2021/02/19	2	25.60	0	0.00	25.70	2	12,055	0.02%
2021/02/18	5	26.30	3	26.35	26.25	2	12,131	0.02%
2021/02/05	0	0.00	1	25.70	25.60	-1	12,578	-0.01%
2021/02/04	5	25.95	2	25.55	25.95	3	12,680	0.02%
2021/02/03	1	25.45	0	0.00	25.45	1	12,924	0.01%
2021/02/02	0	0.00	1	25.80	25.45	-1	13,386	-0.01%
2021/01/29	1	25.00	5	25.20	25.15	-4	14,806	-0.03%
2021/01/28	1	25.40	0	0.00	25.15	1	14,904	0.01%
2021/01/26	0	0.00	5	24.70	24.80	-5	15,196	-0.03%
2021/01/25	0	0.00	12	24.68	24.85	-12	15,185	-0.08%
2021/01/21	2	23.30	20	23.60	23.35	-18	15,182	-0.12%
2021/01/20	26	23.03	0	0.00	23.05	26	15,175	0.17%
2021/01/19	8	23.85	0	0.00	23.80	8	15,085	0.05%
2021/01/13	4	24.50	0	0.00	24.70	4	15,049	0.03%
2021/01/12	4	24.95	0	0.00	24.75	4	15,234	0.03%
2021/01/11	0	0.00	24	24.87	25.20	-24	15,393	-0.16%
2021/01/08	22	23.98	20	23.97	23.90	2	15,538	0.01%
2021/01/06	0	0.00	6	25.50	24.45	-6	15,510	-0.04%
2021/01/05	21	26.02	4	25.85	25.75	17	15,273	0.11%
2021/01/04	6	27.98	2	28.88	27.80	4	14,962	0.03%
2020/12/31	20	27.90	8	28.03	27.50	12	14,568	0.08%
2020/12/30	0	0.00	12	25.93	26.10	-12	14,136	-0.08%
2020/12/28	0	0.00	5	25.93	26.10	-5	14,586	-0.03%
2020/12/25	2	25.40	0	0.00	25.40	2	14,543	0.01%
2020/12/21	1	25.30	0	0.00	25.20	1	15,175	0.01%
2020/12/18	1	25.80	1	25.95	25.25	0	15,504	0.00%
2020/12/17	3	25.67	1	25.95	25.75	2	15,653	0.01%
2020/12/16	2	25.73	1	26.05	25.70	1	15,755	0.01%
2020/12/15	1	25.65	1	25.95	25.30	0	15,938	0.00%
2020/12/11	3	25.33	0	0.00	25.35	3	17,086	0.02%
2020/12/10	2	26.70	0	0.00	26.20	2	17,026	0.01%
2020/12/09	0	0.00	5	26.67	26.80	-5	16,917	-0.03%
2020/12/08	0	0.00	1	26.10	26.30	-1	16,901	-0.01%
2020/12/07	3	25.75	0	0.00	25.75	3	17,114	0.02%
2020/12/04	1	25.65	0	0.00	25.65	1	17,178	0.01%
2020/12/03	1	25.80	0	0.00	25.90	1	17,163	0.01%
2020/12/02	6	25.93	0	0.00	25.90	6	17,221	0.03%
2020/12/01	10	27.35	0	0.00	27.40	10	16,952	0.06%
2020/11/30	0	0.00	3	26.87	26.45	-3	16,989	-0.02%
2020/11/25	1	25.80	16	25.84	25.90	-15	16,702	-0.09%
2020/11/23	0	0.00	3	25.90	25.90	-3	16,634	-0.02%
2020/11/17	2	25.70	2	25.65	25.50	0	16,190	0.00%
2020/11/13	2	26.08	2	26.10	25.40	0	16,136	0.00%
2020/11/12	0	0.00	3	25.55	25.55	-3	15,588	-0.02%
2020/11/11	2	25.60	17	25.27	25.80	-15	15,443	-0.10%
2020/11/10	11	25.46	14	25.57	25.65	-3	15,136	-0.02%
2020/11/09	41	25.57	43.2	24.89	25.45	-2.2	14,738	-0.02%
2020/11/06	5	24.35	9	24.26	24.05	-4	13,787	-0.03%
2020/11/05	16	24.09	0	0.00	23.80	16	13,374	0.12%
2020/11/04	6	24.23	2	24.25	24.15	4	13,225	0.03%
2020/11/03	1	22.70	1	23.05	23.00	0	12,940	0.00%
2020/11/02	0	0.00	4	22.26	22.60	-4	12,862	-0.03%
2020/10/29	0	0.00	3	22.80	23.05	-3	12,790	-0.02%
2020/10/28	4	24.13	2	23.50	23.50	2	12,706	0.02%
2020/10/23	1	23.80	0	0.00	23.90	1	12,499	0.01%
2020/10/22	2	23.85	0	0.00	23.70	2	12,426	0.02%
2020/10/21	1	24.30	0	0.00	23.95	1	12,368	0.01%
2020/10/20	4	24.01	17	24.18	24.25	-13	12,191	-0.11%
2020/10/19	13	23.97	0	0.00	23.70	13	11,909	0.11%
2020/10/16	5	23.60	5	23.35	23.75	0	11,684	0.00%
2020/10/15	5	22.80	1	23.15	23.25	4	11,341	0.04%
2020/10/13	2	23.23	0	0.00	23.25	2	11,078	0.02%
2020/10/12	1	23.25	2.7	23.41	23.15	-1.7	10,932	-0.02%
2020/10/08	5	24.21	0	0.00	24.10	5	10,798	0.05%
2020/10/07	1	24.35	21	24.84	24.90	-20	10,403	-0.19%
2020/10/06	0	0.00	2	24.00	24.30	-2	9,940	-0.02%
2020/10/05	29	24.17	4	23.70	23.85	25	9,677	0.26%
2020/09/28	0	0.00	10	22.65	22.80	-10	9,225	-0.11%
2020/09/25	15	22.47	0	0.00	22.10	15	9,048	0.17%
2020/09/24	7	23.61	5	23.35	23.35	2	8,732	0.02%
2020/09/23	18	23.65	5	23.55	23.90	13	8,482	0.15%
2020/09/21	1	23.15	2	23.10	22.95	-1	7,808	-0.01%
2020/09/18	4	23.84	0	0.00	23.70	4	7,652	0.05%
2020/09/17	2	24.85	2	25.00	24.45	0	7,420	0.00%
2020/09/16	6.5	23.96	0	0.00	24.90	6.5	6,735	0.10%
2020/09/14	2	23.00	2	23.15	23.00	0	6,058	0.00%
2020/09/11	17	23.40	0	0.00	23.25	17	6,000	0.28%
2020/09/10	0	0.00	10	23.95	23.90	-10	5,929	-0.17%
2020/09/09	0.9	24.50	458	24.27	24.60	-457.2	5,562	-8.22%	大賣/鉅額交易
2020/09/08	0	0.00	7	23.90	23.90	-7	5,395	-0.13%
2020/09/03	0	0.00	9	23.38	23.90	-9	4,904	-0.18%
2020/08/31	10	21.40	0	0.00	21.35	10	4,373	0.23%
2020/08/28	0	0.00	12	21.95	21.85	-12	4,302	-0.28%
2020/08/25	6	20.96	0	0.00	21.00	6	3,940	0.15%
2020/08/12	0	0.00	1	21.00	21.35	-1	3,641	-0.03%
2020/08/06	140	20.25	0	0.00	20.20	140	3,382	4.14%	大買/鉅額交易
2020/08/05	0	0.00	3	20.60	20.30	-3	3,367	-0.09%
2020/07/27	1	19.45	0	0.00	18.90	1	3,315	0.03%
2020/07/15	2	19.88	0	0.00	20.00	2	3,286	0.06%
2020/07/13	1	20.40	0.3	20.20	20.30	0.8	3,099	0.02%
2020/06/24	0	0.00	1	20.30	20.15	-1	2,910	-0.03%
2020/06/22	1	20.00	0	0.00	19.85	1	2,901	0.03%
2020/06/17	60	19.91	16	19.73	20.00	44	2,800	1.57%
2020/06/10	0	0.00	24	21.55	21.70	-24	2,663	-0.90%
2020/06/08	0	0.00	3	21.85	21.55	-3	2,575	-0.12%
2020/06/05	3	22.15	3	22.43	22.10	0	2,517	0.00%
2020/06/04	0	0.00	7	21.85	21.85	-7	2,489	-0.28%
2020/06/02	10	21.53	0	0.00	21.45	10	2,420	0.41%
2020/06/01	2	21.35	0	0.00	21.35	2	2,400	0.08%
2020/05/28	0	0.00	5	21.40	21.35	-5	2,354	-0.21%
2020/05/26	13	21.95	0	0.00	21.40	13	2,379	0.55%
2020/05/25	3.1	21.35	0	0.00	22.10	3.1	2,320	0.13%
2020/05/22	3	21.30	0	0.00	21.00	3	2,187	0.14%
2020/05/21	29	21.28	0	0.00	21.15	29	2,142	1.35%
2020/05/20	0	0.00	2	21.05	21.00	-2	2,122	-0.09%
2020/05/19	19	20.63	6	20.65	20.70	13	2,108	0.62%
2020/05/12	1	22.35	0	0.00	21.95	1	2,090	0.05%
2020/05/06	2	22.15	0	0.00	21.95	2	2,138	0.09%
2020/03/25	0	0.00	10	17.50	17.25	-10	2,519	-0.40%
2020/03/24	0	16.60	0	0.00	16.65	0	2,570	0.00%
2020/03/19	1	14.00	29	14.39	14.05	-28	2,891	-0.97%
2020/03/18	1	15.80	0	0.00	15.55	1	2,878	0.03%
2020/03/17	10	15.91	0	0.00	16.05	10	2,928	0.34%
2020/03/13	5	17.22	16	17.10	17.55	-11	2,944	-0.37%
2020/03/12	1	20.50	4	20.45	19.00	-3	2,900	-0.10%
2020/03/02	0	22.15	0	0.00	22.20	0	3,025	0.00%
2020/02/26	1	22.85	0	0.00	23.30	1	3,009	0.03%
2020/02/24	2	23.15	0	0.00	23.15	2	3,028	0.07%
2020/02/14	20	23.45	0	0.00	23.70	20	3,168	0.63%
2020/02/04	0	0.00	0.2	22.45	22.45	-0.2	3,069	-0.01%
2020/02/03	0	0.00	0	21.45	21.45	0	3,090	0.00%
2020/01/31	0	0.00	0	22.30	22.30	0	3,243	0.00%
2020/01/30	100	22.67	0	0.00	22.65	100	3,218	3.11%
2020/01/15	0	0.00	1	25.05	24.90	-1	3,384	-0.03%
2020/01/10	1	24.50	0	0.00	24.45	1	3,400	0.03%
2019/12/31	4	25.80	2	25.75	25.75	2	3,367	0.06%
2019/12/17	5	27.00	8	26.96	27.15	-3	3,500	-0.09%
2019/12/16	5	27.60	2	27.05	27.65	3	3,427	0.09%
2019/12/12	0	0.00	7	26.55	26.45	-7	3,450	-0.20%
2019/11/27	4	25.60	0	0.00	25.50	4	4,459	0.09%
2019/11/21	0	0.00	20	24.90	24.90	-20	4,496	-0.44%
2019/11/15	20	24.65	0	0.00	24.90	20	4,498	0.44%
2019/11/06	0	0.00	0.7	25.30	25.30	-0.7	4,643	-0.02%
2019/11/04	0	0.00	8	25.80	25.75	-8	4,676	-0.17%
2019/10/31	0	0.00	8	25.84	25.80	-8	5,057	-0.16%
2019/10/29	3	25.80	1	25.60	25.55	2	4,950	0.04%
2019/10/24	7	25.40	0	0.00	25.50	7	4,996	0.14%
2019/10/23	8	25.65	0	0.00	25.65	8	5,063	0.16%
2019/10/22	0	0.00	1	24.90	24.85	-1	4,964	-0.02%
2019/10/21	0.1	24.80	0	0.00	24.80	0.1	5,117	0.00%
2019/10/02	2	25.20	0	0.00	25.25	2	5,864	0.03%
2019/10/01	3	25.38	0	0.00	25.40	3	5,859	0.05%
2019/09/25	4	25.50	0	0.00	25.45	4	5,849	0.07%
2019/09/24	7.4	26.53	0	0.00	26.30	7.4	5,855	0.13%
2019/09/23	1.2	26.50	1	26.55	26.60	0.2	5,813	0.00%
2019/09/10	2	22.90	20	23.00	22.90	-18	5,691	-0.32%
2019/09/09	2	23.40	0	0.00	23.35	2	5,616	0.04%
2019/09/06	2	23.30	0	0.00	23.20	2	5,552	0.04%
2019/09/05	2	23.65	36	23.51	23.50	-34	5,488	-0.62%
2019/09/03	0	0.00	9	24.69	24.40	-9	5,211	-0.17%
2019/09/02	25	24.26	2	24.30	23.95	23	4,909	0.47%
2019/08/30	5	23.28	0	0.00	23.15	5	4,555	0.11%
2019/08/29	5	23.75	6	23.90	23.70	-1	4,420	-0.02%
2019/08/28	6	23.39	2	23.65	23.55	4	4,331	0.09%
2019/08/27	20	23.00	11	23.01	23.20	9	4,238	0.21%
2019/08/22	18	22.55	0	0.00	22.50	18	4,120	0.44%
2019/08/21	0	0.00	9	22.97	23.00	-9	4,083	-0.22%
2019/08/20	2	22.45	0	0.00	22.65	2	3,999	0.05%
2019/08/19	1	22.65	0	0.00	22.60	1	4,009	0.02%
2019/08/14	0	0.00	10	22.00	21.75	-10	3,960	-0.25%
2019/08/08	10	21.45	0	0.00	21.10	10	3,956	0.25%
2019/08/07	11	21.70	1	21.95	21.40	10	3,912	0.26%
2019/07/31	10	21.85	0	0.00	22.30	10	3,992	0.25%
2019/07/30	1	23.00	0	0.00	22.25	1	3,983	0.03%
2019/07/25	2	23.75	2	23.75	23.65	0	3,956	0.00%
2019/07/24	0	0.00	4	24.00	24.25	-4	3,865	-0.10%
2019/07/23	1	23.25	1	23.05	22.95	0	3,774	0.00%
2019/07/22	0	0.00	1	23.40	22.90	-1	3,960	-0.03%
2019/07/15	0	0.00	20	23.15	23.15	-20	4,791	-0.42%
2019/07/12	0	0.00	5	23.35	23.45	-5	4,794	-0.10%
2019/07/10	1	23.20	1	23.10	23.15	0	4,748	0.00%
2019/07/08	3	23.40	3	23.50	23.35	0	4,700	0.00%
2019/07/03	0	0.00	10	22.50	22.90	-10	4,666	-0.21%
2019/07/02	0	0.00	11	21.86	21.75	-11	4,575	-0.24%
2019/06/25	0	0.00	3	20.85	20.85	-3	4,893	-0.06%
2019/06/24	4	21.25	0	0.00	21.20	4	4,932	0.08%
2019/06/21	1	21.20	1	21.30	21.00	0	5,019	0.00%
2019/06/11	20	21.25	0	0.00	21.00	20	8,317	0.24%
2019/05/29	0	0.00	4	20.26	20.20	-4	10,199	-0.04%
2019/05/28	4	20.56	0	0.00	20.60	4	10,248	0.04%
2019/05/15	0	0.00	10	21.40	21.45	-10	11,036	-0.09%
2019/05/13	10	20.75	0	0.00	20.70	10	11,118	0.09%
2019/05/09	1	22.05	1	22.20	21.70	0	11,106	0.00%
2019/05/08	2	22.40	0	0.00	22.20	2	11,032	0.02%
2019/05/07	0	0.00	2	22.48	22.90	-2	11,004	-0.02%
2019/05/06	3	22.20	53	22.19	22.10	-50	10,964	-0.46%
2019/05/03	40	23.00	0	0.00	23.15	40	10,897	0.37%
2019/04/30	0	0.00	32	23.10	23.25	-32	10,844	-0.30%
2019/04/29	19	22.73	134	22.62	22.65	-115	10,834	-1.06%	大賣/鉅額交易
2019/04/26	67	23.73	35	23.93	23.45	32	10,683	0.30%
2019/04/25	25	25.28	0	0.00	25.30	25	10,454	0.24%
2019/04/24	0	0.00	47	26.44	25.85	-47	10,328	-0.46%
2019/04/22	0	0.00	1	24.50	24.60	-1	9,625	-0.01%
2019/04/19	0	0.00	156	24.09	24.10	-156	9,488	-1.64%	大賣/鉅額交易
2019/04/18	4	23.30	0	0.00	23.20	4	9,596	0.04%
2019/04/17	10	23.80	0	0.00	23.60	10	9,701	0.10%
2019/04/16	0	0.00	7	24.06	23.85	-7	9,671	-0.07%
2019/04/15	1	23.25	0	0.00	23.35	1	9,544	0.01%
2019/04/12	0	0.00	1	23.25	23.15	-1	9,542	-0.01%
2019/04/10	50	23.60	11	23.78	23.95	39	9,526	0.41%
2019/04/09	36	23.40	1	23.85	23.30	35	9,579	0.37%
2019/04/08	107	23.86	0	0.00	23.70	107	9,531	1.12%	大買/鉅額交易
2019/04/03	2	24.80	3	24.52	24.35	-1	9,454	-0.01%
2019/04/02	1	23.95	2	24.18	24.10	-1	9,268	-0.01%
2019/04/01	10	24.17	39	24.03	23.85	-29	9,195	-0.32%
2019/03/29	10	23.80	0	0.00	23.75	10	9,083	0.11%
2019/03/28	0	0.00	1	23.70	23.70	-1	9,061	-0.01%
2019/03/27	0	0.00	11	23.83	23.70	-11	9,009	-0.12%
2019/03/26	1	23.65	1	23.80	23.55	0	9,030	0.00%
2019/03/22	20	23.58	0	0.00	23.10	20	8,807	0.23%
2019/03/21	37	23.84	23	23.71	24.00	14	8,612	0.16%
2019/03/20	4	24.81	2	25.00	24.55	2	8,364	0.02%
2019/03/19	4	24.15	11	24.25	24.70	-7	8,141	-0.09%
2019/03/18	130	24.26	46	24.04	24.75	84	7,746	1.08%	大買/
2019/03/15	6	22.62	266	22.98	23.25	-260	6,665	-3.90%	大賣/鉅額交易
2019/03/14	7	21.04	73	21.30	21.15	-66	5,864	-1.13%
2019/03/13	34	21.30	57	21.52	21.30	-23	5,798	-0.40%
2019/03/12	10	20.96	0	0.00	21.00	10	5,685	0.18%
2019/03/11	86	20.41	20	20.25	20.25	66	5,692	1.16%
2019/03/08	67	21.02	50	20.75	20.85	17	5,653	0.30%
2019/03/07	17	22.06	55	22.79	21.20	-38	5,612	-0.68%
2019/03/06	5	21.25	102	21.85	21.65	-97	4,922	-1.97%	大賣/
2019/03/05	2	20.00	0	0.00	20.75	2	4,628	0.04%
2019/02/27	0	0.00	10	20.30	20.30	-10	4,625	-0.22%
2019/02/26	4	20.35	0	0.00	20.30	4	4,604	0.09%
2019/02/25	95	20.40	0	0.00	20.30	95	4,583	2.07%
2019/02/22	0	0.00	3	20.60	20.70	-3	4,533	-0.07%
2019/02/21	5	20.35	0	0.00	20.65	5	4,415	0.11%
2019/02/20	0	0.00	8	20.28	20.60	-8	4,389	-0.18%
2019/02/19	68	20.38	0	0.00	20.40	68	4,310	1.58%
2019/02/18	50	19.30	0	0.00	19.85	50	4,147	1.21%
2019/02/14	5	19.35	0	0.00	19.30	5	4,159	0.12%
2019/02/13	5	19.00	0	0.00	19.05	5	4,085	0.12%
2019/01/21	2	18.50	1	18.50	18.70	1	4,434	0.02%
2019/01/17	2	18.20	0	0.00	18.00	2	4,714	0.04%
2019/01/10	0	0.00	2	18.45	18.35	-2	4,959	-0.04%
2019/01/04	0	0.00	4	17.55	17.50	-4	5,057	-0.08%
2018/12/28	3	18.20	3	18.38	18.15	0	5,291	0.00%
2018/12/21	0	0.00	1	17.70	17.60	-1	5,425	-0.02%
2018/12/19	3	18.37	7	18.31	18.25	-4	5,627	-0.07%
2018/12/18	30	18.00	0	0.00	18.10	30	5,672	0.53%
2018/12/14	0	0.00	1	18.25	18.15	-1	5,789	-0.02%
2018/12/13	3	18.70	3	18.50	18.45	0	5,866	0.00%
2018/12/12	1	18.95	3	19.00	18.95	-2	5,877	-0.03%
2018/12/10	0	0.00	5	17.45	17.50	-5	5,967	-0.08%
2018/12/05	1	18.75	0	0.00	18.45	1	6,429	0.02%
2018/12/04	1	19.55	0	0.00	19.05	1	6,520	0.02%
2018/12/03	2	19.15	0	0.00	19.30	2	6,460	0.03%
2018/11/29	1	18.15	3	18.07	18.05	-2	6,318	-0.03%
2018/11/27	5	17.60	15	17.58	17.60	-10	6,276	-0.16%
2018/11/26	0	0.00	8	17.20	17.45	-8	6,243	-0.13%
2018/11/23	9	17.01	2	16.95	16.95	7	6,268	0.11%
2018/11/22	3	17.55	9	17.61	17.25	-6	6,360	-0.09%
2018/11/21	0	0.00	1	17.15	17.30	-1	6,442	-0.02%
2018/11/20	3	17.10	5	17.25	17.05	-2	6,458	-0.03%
2018/11/19	10	17.05	16	17.19	17.30	-6	6,494	-0.09%
2018/11/16	7	16.98	13	17.13	16.95	-6	6,486	-0.09%
2018/11/15	12	16.79	5	16.90	16.85	7	6,457	0.11%
2018/11/14	0	0.00	5	17.05	17.00	-5	6,473	-0.08%
2018/11/13	6	16.50	0	0.00	16.70	6	6,541	0.09%
2018/11/12	3	16.70	0	0.00	16.75	3	6,591	0.05%
2018/11/09	0	0.00	11	16.75	16.90	-11	6,873	-0.16%
2018/11/08	9	16.80	2	16.70	16.65	7	6,995	0.10%
2018/11/07	0	0.00	10	16.65	16.75	-10	7,063	-0.14%
2018/11/06	0	0.00	10	16.70	16.30	-10	7,272	-0.14%
2018/11/02	1	16.55	1	16.75	16.35	0	7,498	0.00%
2018/11/01	0	0.00	25	16.40	16.40	-25	7,540	-0.33%
2018/10/31	0	0.00	20	15.60	15.70	-20	7,598	-0.26%
2018/10/30	0	0.00	2	15.10	14.95	-2	7,590	-0.03%
2018/10/29	28	15.15	6	15.34	15.35	22	7,595	0.29%
2018/10/26	1	15.00	1	15.15	15.60	0	7,951	0.00%
2018/10/25	25	14.70	1	14.85	14.40	24	7,877	0.30%
2018/10/24	6	15.67	1	15.55	15.60	5	7,892	0.06%
2018/10/23	2	16.03	0	0.00	15.90	2	8,105	0.02%
2018/10/22	3	16.23	1	16.30	16.60	2	8,737	0.02%
2018/10/19	1	16.20	2	16.40	16.35	-1	8,881	-0.01%
2018/10/18	1	16.35	2	16.33	16.35	-1	8,793	-0.01%
2018/10/17	11	16.47	10	16.70	16.35	1	8,833	0.01%
2018/10/16	1	16.55	16	16.72	16.55	-15	9,085	-0.17%
2018/10/15	60	16.53	14	17.01	16.35	46	9,239	0.50%
2018/10/12	1	16.60	2	16.90	16.90	-1	9,365	-0.01%
2018/10/11	49	17.10	0	0.00	17.10	49	9,529	0.51%
2018/10/09	12	20.01	0	0.00	19.00	12	9,615	0.12%
2018/10/05	10	20.80	0	0.00	20.85	10	10,078	0.10%
2018/10/02	45	22.37	0	0.00	22.35	45	10,690	0.42%
2018/10/01	0	0.00	2	23.00	23.00	-2	10,939	-0.02%
2018/09/28	1	22.75	9	22.88	22.80	-8	11,295	-0.07%
2018/09/27	0	0.00	12	22.66	22.65	-12	11,474	-0.10%
2018/09/26	3	22.30	17	22.60	22.40	-14	11,747	-0.12%
2018/09/25	26	21.61	27	21.84	22.40	-1	11,930	-0.01%
2018/09/21	3	21.30	0	0.00	21.35	3	12,137	0.02%
2018/09/20	7	21.35	0	0.00	21.00	7	12,721	0.06%
2018/09/19	5	21.70	3	21.70	21.70	2	12,984	0.02%
2018/09/18	10	21.35	0	0.00	21.25	10	13,358	0.07%
2018/09/17	3	21.05	0	0.00	21.30	3	13,956	0.02%
2018/09/14	0	0.00	7	21.03	21.05	-7	14,785	-0.05%
2018/09/13	0	0.00	0	20.60	20.55	0	16,738	0.00%
2018/09/12	1	20.65	0	0.00	20.40	1	17,880	0.01%
2018/09/11	4	21.04	1	21.10	21.25	3	18,847	0.02%
2018/09/10	62	20.65	0	0.00	20.85	62	19,986	0.31%
2018/09/07	1	21.80	0	0.00	21.90	1	20,432	0.00%
2018/09/05	0	0.00	2	22.95	22.95	-2	20,773	-0.01%
2018/08/31	5	22.80	0	0.00	22.90	5	21,938	0.02%
2018/08/30	0	0.00	10	23.00	22.85	-10	22,077	-0.05%
2018/08/27	6	22.40	3	22.40	22.50	3	22,837	0.01%
2018/08/24	3	22.20	0	0.00	22.45	3	23,645	0.01%
2018/08/22	55	22.14	0	0.00	22.05	55	24,375	0.23%
2018/08/17	4	22.48	0	0.00	22.25	4	24,401	0.02%
2018/08/16	5	22.20	5	22.15	22.35	0	24,380	0.00%
2018/08/15	4	21.85	0	0.00	21.75	4	24,083	0.02%
2018/08/14	4.2	22.64	1	22.60	22.55	3.2	23,947	0.01%
2018/08/13	57	22.20	0	0.00	22.40	57	23,859	0.24%
2018/08/10	2	24.60	0	0.00	24.50	2	23,631	0.01%
2018/08/09	58	24.61	5	24.80	24.50	53	23,490	0.23%
2018/08/08	3	25.15	0	0.00	25.10	3	23,518	0.01%
2018/08/07	8	25.55	0	0.00	25.20	8	23,422	0.03%
2018/08/03	5	26.23	1	26.25	26.10	4	23,219	0.02%
2018/08/02	9	26.89	11	26.70	26.00	-2	23,130	-0.01%
2018/08/01	4	26.39	3	26.30	26.40	1	22,657	0.00%
2018/07/31	2	26.33	1	26.35	26.50	1	22,500	0.00%
2018/07/30	2	26.30	5	26.50	26.15	-3	22,424	-0.01%
2018/07/27	7	26.65	1	26.75	26.85	6	22,151	0.03%
2018/07/26	2	25.45	22	25.55	25.45	-20	21,477	-0.09%
2018/07/25	80	25.02	0	0.00	24.95	80	21,285	0.38%
2018/07/23	5	24.95	0	0.00	24.60	5	21,176	0.02%
2018/07/20	2	25.85	3	25.78	25.85	-1	20,869	0.00%
2018/07/18	2	26.23	1	26.45	26.50	1	20,395	0.00%
2018/07/17	0	0.00	1	27.65	26.65	-1	20,214	0.00%
2018/07/16	7	27.48	0	0.00	27.50	7	20,095	0.03%
2018/07/13	0	0.00	1	27.60	27.40	-1	19,820	-0.01%
2018/07/11	3	27.27	0	0.00	27.00	3	19,339	0.02%
2018/07/10	2	26.85	2	27.00	27.00	0	18,959	0.00%
2018/07/09	0	0.00	1	26.90	27.20	-1	18,764	-0.01%
2018/07/06	2	26.55	0	0.00	26.30	2	18,472	0.01%
2018/07/05	2	27.90	63	26.25	25.90	-61	18,151	-0.34%
2018/07/04	3	27.85	3	28.55	27.60	0	17,948	0.00%
2018/07/02	0	0.00	1	29.30	28.45	-1	17,320	-0.01%
2018/06/29	22	28.94	16	28.98	29.40	6	17,004	0.04%
2018/06/28	42	29.30	21	29.23	28.75	21	16,361	0.13%
2018/06/27	70	30.65	4	30.43	29.80	66	16,090	0.41%
2018/06/26	3	30.00	58	29.29	29.80	-55	15,756	-0.35%
2018/06/25	35	32.58	39	30.78	30.85	-4	15,136	-0.03%
2018/06/22	83	34.55	211	33.79	33.25	-128	14,312	-0.89%	大賣/鉅額交易
2018/06/21	34	32.90	18.2	33.08	33.40	15.8	12,210	0.13%
2018/06/20	60.4	31.66	528	32.78	30.40	-467.6	11,036	-4.24%	大賣/鉅額交易
2018/06/19	188	31.73	245	32.71	32.35	-57	9,988	-0.57%	大買/大賣/
2018/06/15	78	29.39	4	30.11	30.45	74	8,619	0.86%
2018/06/14	3	27.83	0	0.00	27.70	3	8,117	0.04%
2018/06/13	7	28.74	16	28.65	28.30	-9	8,003	-0.11%
2018/06/12	4	28.09	0	0.00	27.75	4	7,649	0.05%
2018/06/11	50	29.60	1	29.70	28.85	49	7,406	0.66%
2018/06/08	5	27.65	22	28.18	28.55	-17	7,046	-0.24%
2018/06/07	5	27.05	2	27.30	27.00	3	6,556	0.05%
2018/06/06	20	27.45	0	0.00	27.45	20	6,469	0.31%
2018/06/05	2	27.13	9	27.90	27.30	-7	6,305	-0.11%
2018/06/04	31	27.46	27	27.77	26.65	4	6,121	0.07%
2018/06/01	37	27.06	6	27.07	26.85	31	5,703	0.54%
2018/05/31	5	23.80	13	25.46	25.60	-8	4,897	-0.16%
2018/05/30	20	23.35	0	0.00	23.30	20	4,319	0.46%
2018/05/29	2	23.10	0	0.00	23.05	2	4,252	0.05%
2018/05/28	20	23.15	0	0.00	23.10	20	4,333	0.46%
2018/05/25	20	22.90	0	0.00	22.90	20	4,493	0.45%
2018/05/24	0	0.00	1	22.55	22.55	-1	4,402	-0.02%
2018/05/18	0	0.00	5	22.35	22.00	-5	4,516	-0.11%
2018/05/17	0	0.00	1	22.25	22.25	-1	4,561	-0.02%
2018/05/16	5	22.75	2	22.70	22.75	3	4,561	0.07%
2018/05/14	1	22.00	10	22.15	22.35	-9	4,538	-0.20%
2018/05/07	11	22.60	0	0.00	22.35	11	4,667	0.24%
2018/05/03	0	0.00	1	22.15	22.40	-1	4,685	-0.02%
2018/05/02	0	0.00	2	22.10	22.15	-2	4,755	-0.04%
2018/04/27	5	22.00	0	0.00	22.05	5	4,875	0.10%
2018/04/26	0	0.00	1	22.20	22.10	-1	4,977	-0.02%
2018/04/18	0	0.00	1	22.50	22.50	-1	5,700	-0.02%
2018/04/03	0	0.00	20	22.90	23.05	-20	5,902	-0.34%
2018/03/31	5	22.70	0	0.00	22.90	5	5,933	0.08%
2018/03/29	5	23.10	2	22.95	23.00	3	5,981	0.05%
2018/03/27	15	21.60	0	0.00	21.65	15	5,824	0.26%
2018/03/23	1	21.30	0	0.00	21.40	1	5,789	0.02%
2018/03/22	1	22.50	0	0.00	22.30	1	5,800	0.02%
2018/03/21	2	23.03	11	23.30	22.75	-9	5,777	-0.16%
2018/03/19	12	22.74	0	0.00	22.65	12	5,656	0.21%
2018/03/16	6	23.04	0	0.00	23.00	6	5,682	0.11%
2018/03/15	1	23.40	0	0.00	23.50	1	5,752	0.02%
2018/03/08	1	23.90	0	0.00	23.80	1	6,163	0.02%
2018/03/07	10	23.88	0	0.00	23.45	10	6,081	0.16%
2018/03/05	16	23.37	8	24.05	22.90	8	6,385	0.13%
2018/03/02	1	23.60	0	0.00	23.85	1	6,628	0.02%
2018/03/01	1	24.30	7	23.29	24.30	-6	6,814	-0.09%
2018/02/21	0.2	22.35	0	0.00	22.45	0.2	8,702	0.00%
2018/02/09	1	21.00	0	0.00	21.85	1	8,696	0.01%
2018/02/02	0	0.00	1	23.15	23.15	-1	8,780	-0.01%
2018/02/01	0	0.00	1	23.10	23.10	-1	8,940	-0.01%
2018/01/31	10	22.40	0	0.00	22.70	10	9,026	0.11%
2018/01/26	10	23.15	0	0.00	23.20	10	9,368	0.11%
2018/01/25	0	0.00	10	23.65	23.20	-10	9,366	-0.11%
2018/01/22	1	23.65	0	0.00	23.25	1	9,375	0.01%
2018/01/19	0	0.00	10	23.50	23.50	-10	9,315	-0.11%
2018/01/17	4	23.33	4	23.35	23.30	0	9,004	0.00%
2018/01/16	1	23.65	0	0.00	23.30	1	8,980	0.01%
2018/01/15	0.2	23.15	0	0.00	23.25	0.2	8,829	0.00%
2018/01/12	0	0.00	1	22.25	22.20	-1	8,657	-0.01%
2018/01/08	0	0.00	101	21.41	21.45	-101	8,685	-1.16%	大賣/鉅額交易
2018/01/04	6	22.89	10	22.98	23.10	-4	8,692	-0.05%