台亞 (2340)-華南永昌-鶯歌券商分點個股進出

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

台亞

(2340)

可現股當沖

股價
37.30
漲跌
▲0.10
漲幅
+0.27%
成交量
1,052張
產業
上市半導體類股▲1.66%
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－華南永昌-鶯歌券商分點個股進出

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

華南永昌-鶯歌券商分點個股進出
華南永昌-鶯歌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
2024/05/13	0	0.00	4	37.05	37.30	-4	1,729	-0.23%
2024/05/10	1	36.90	0	0.00	37.20	1	1,737	0.06%
2024/05/03	1.4	38.51	0	0.00	38.30	1.4	1,723	0.08%
2024/04/30	0	39.00	0	0.00	38.80	0	1,728	0.00%
2024/04/29	0	0.00	3	38.60	39.10	-3	1,731	-0.17%
2024/04/26	3	37.80	0	0.00	37.80	3	1,719	0.17%
2024/04/25	0	38.05	0	0.00	37.95	0	1,725	0.00%
2024/04/18	0	0.00	2	39.00	38.75	-2	1,728	-0.12%
2024/04/17	0	0.00	1	39.05	39.20	-1	1,725	-0.06%
2024/04/16	1	38.80	0	0.00	38.35	1	1,708	0.06%
2024/04/12	3	42.17	6	42.12	41.40	-3	1,656	-0.18%
2024/04/10	0	0.00	2	40.55	40.80	-2	1,560	-0.13%
2024/04/09	0	0.00	1	39.90	39.95	-1	1,564	-0.06%
2024/04/08	1	39.30	0	0.00	39.30	1	1,560	0.06%
2024/03/28	0.1	39.40	0	39.52	39.30	0	1,558	0.00%
2024/03/27	0	0.00	2	39.33	39.25	-2	1,557	-0.13%
2024/03/25	0	40.45	1	40.45	40.75	-1	1,544	-0.06%
2024/03/22	0.2	40.10	0	0.00	40.10	0.2	1,558	0.01%
2024/03/21	0	39.46	1	39.55	39.80	-1	1,581	-0.06%
2024/03/20	0	0.00	6	39.14	39.15	-6	1,598	-0.38%
2024/03/19	0	0.00	4	39.30	39.10	-4	1,607	-0.25%
2024/03/18	0	39.70	3	39.70	39.70	-3	1,625	-0.18%
2024/03/15	3	39.15	15	39.12	39.00	-12	1,621	-0.74%
2024/03/14	0	0.00	1	39.70	39.65	-1	1,587	-0.06%
2024/03/13	0.1	40.20	0	0.00	40.05	0.1	1,577	0.01%
2024/03/12	2	40.95	0	0.00	41.15	2	1,559	0.13%
2024/03/11	5	40.92	0	0.00	41.00	5	1,562	0.32%
2024/03/08	5	41.20	0	0.00	41.60	5	1,574	0.32%
2024/03/07	0	41.05	0.1	41.30	41.00	-0.1	1,568	-0.01%
2024/03/06	1.1	42.78	0	0.00	42.10	1.1	1,551	0.07%
2024/03/05	1.1	42.82	9	43.03	43.50	-8	1,578	-0.50%
2024/03/04	4	40.75	1	40.80	40.80	3	1,466	0.20%
2024/03/01	0	41.40	0	0.00	41.10	0	1,459	0.00%
2024/02/29	3	41.52	0	0.00	42.00	3	1,466	0.20%
2024/02/27	2	42.15	0	0.00	42.05	2	1,483	0.13%
2024/02/23	3	42.95	0	0.00	42.50	3	1,572	0.19%
2024/02/22	0	43.50	1	43.15	43.10	-1	1,584	-0.06%
2024/02/21	0	44.00	0	0.00	43.80	0	1,574	0.00%
2024/02/20	0.3	44.45	0	0.00	43.75	0.3	1,580	0.02%
2024/02/19	0.1	45.00	1	45.10	44.50	-0.9	1,581	-0.06%
2024/02/16	0	0.00	3	43.77	44.50	-3	1,585	-0.19%
2024/02/15	0	0.00	2	42.55	43.10	-2	1,596	-0.13%
2024/02/05	0	0.00	0.5	42.75	42.60	-0.5	1,595	-0.03%
2024/02/02	2	43.05	0	0.00	43.05	2	1,628	0.12%
2024/01/31	0	0.00	3	43.70	43.55	-3	1,653	-0.18%
2024/01/25	1	44.80	0	0.00	44.30	1	1,715	0.06%
2024/01/19	3	44.10	0	0.00	44.45	3	1,885	0.16%
2024/01/10	0	0.00	5	45.00	44.95	-5	2,103	-0.24%
2023/12/28	0	0.00	1	47.00	46.70	-1	2,645	-0.04%
2023/12/25	2	46.45	0	0.00	46.20	2	2,711	0.07%
2023/12/22	1	46.10	1	46.15	46.10	0	2,737	0.00%
2023/12/21	0	0.00	1	46.05	46.10	-1	2,771	-0.04%
2023/12/18	3	47.05	0	0.00	47.00	3	2,862	0.10%
2023/12/13	3.1	47.11	1	47.00	46.90	2.1	2,981	0.07%
2023/12/12	2	47.88	0	0.00	47.55	2	3,024	0.07%
2023/12/07	1.1	47.76	0	0.00	47.80	1.1	3,479	0.03%
2023/12/06	0.1	48.50	0	0.00	48.20	0.1	3,529	0.00%
2023/12/05	1	48.45	1	48.55	48.40	0	3,561	0.00%
2023/12/04	0	0.00	1	50.20	49.65	-1	3,588	-0.03%
2023/12/01	2	49.35	1	49.35	49.40	1	3,726	0.03%
2023/11/30	4.2	49.89	3	49.93	49.90	1.2	3,894	0.03%
2023/11/28	0	0.00	2	48.80	49.00	-2	4,094	-0.05%
2023/11/27	0	0.00	4.1	48.82	48.20	-4.1	4,118	-0.10%
2023/11/24	18.3	48.27	0	0.00	48.35	18.3	4,190	0.44%
2023/11/22	2	47.55	0	0.00	47.55	2	4,312	0.05%
2023/11/21	2	46.90	0	0.00	46.90	2	4,302	0.05%
2023/11/20	5	46.50	0	0.00	46.50	5	4,316	0.12%
2023/11/16	1	45.60	10	45.72	45.75	-9	4,369	-0.21%
2023/11/14	0	0.00	2	45.53	45.70	-2	4,420	-0.05%
2023/11/10	1.1	44.61	0	45.15	44.60	1.1	4,533	0.02%
2023/11/09	12	45.96	0	0.00	45.80	12	4,575	0.26%
2023/11/08	0	0.00	1	46.95	46.95	-1	4,633	-0.02%
2023/11/07	1	46.95	0	0.00	46.90	1	4,689	0.02%
2023/11/06	0	0.00	4	47.20	47.15	-4	4,801	-0.08%
2023/11/02	8	46.73	5	47.00	46.90	3	4,919	0.06%
2023/11/01	0	0.00	1	45.80	45.70	-1	4,993	-0.02%
2023/10/31	6	46.12	0	0.00	44.80	6	5,042	0.12%
2023/10/30	1	47.50	0	0.00	46.90	1	5,120	0.02%
2023/10/27	4	47.38	0	0.00	47.25	4	5,187	0.08%
2023/10/25	1	49.25	11	49.36	49.50	-10	5,425	-0.18%
2023/10/24	2	49.35	2	49.20	49.40	0	5,755	0.00%
2023/10/23	0	0.00	8	48.69	48.50	-8	6,152	-0.13%
2023/10/20	4	47.31	0	0.00	47.45	4	6,321	0.06%
2023/10/19	1	48.20	10	48.20	48.40	-9	6,424	-0.14%
2023/10/18	22	48.28	10	48.31	48.20	12	6,550	0.18%
2023/10/17	9	49.62	2	49.95	49.30	7	6,596	0.11%
2023/10/16	2.1	48.41	2	48.35	48.30	0.1	6,794	0.00%
2023/10/13	2	49.95	0	0.00	49.80	2	7,357	0.03%
2023/10/12	10	50.18	2	50.15	50.40	8	8,013	0.10%
2023/10/11	2.3	49.43	12	50.40	49.20	-9.7	8,379	-0.12%
2023/10/06	31	48.89	19	49.32	49.10	12	8,543	0.14%
2023/10/05	0	48.30	3	48.73	48.90	-3	8,766	-0.03%
2023/10/04	1	46.80	0	0.00	47.30	1	10,054	0.01%
2023/10/03	2	47.68	1	48.80	47.70	1	10,473	0.01%
2023/09/26	0	47.65	1	47.95	47.30	-1	12,442	-0.01%
2023/09/25	0	0.00	1	48.70	48.60	-1	12,575	-0.01%
2023/09/22	0.9	47.60	0	0.00	47.80	0.9	12,658	0.01%
2023/09/21	2	47.13	0	0.00	47.15	2	12,811	0.02%
2023/09/20	10	47.35	9	47.55	47.30	1	13,091	0.01%
2023/09/19	11	49.12	1	48.35	48.30	10	13,853	0.07%
2023/09/15	4	50.48	0	0.00	50.40	4	15,108	0.03%
2023/09/14	15	49.25	17	49.89	51.40	-2	15,231	-0.01%
2023/09/13	17	51.04	2.2	51.17	49.60	14.8	15,111	0.10%
2023/09/12	0	0.00	1	50.00	50.00	-1	14,922	-0.01%
2023/09/11	2	48.83	1	49.30	48.90	1	14,856	0.01%
2023/09/08	2	49.45	0	0.00	49.10	2	14,827	0.01%
2023/09/07	2	49.60	0	0.00	49.45	2	14,814	0.01%
2023/09/06	2	50.70	1	51.10	50.50	1	14,803	0.01%
2023/09/05	6	50.63	10	50.67	51.00	-4	14,632	-0.03%
2023/09/04	52	48.09	50	48.05	48.10	2	14,442	0.01%
2023/09/01	33	51.28	24	50.33	50.20	9	14,339	0.06%
2023/08/31	0	0.00	1	48.60	49.05	-1	14,215	-0.01%
2023/08/30	1.1	49.61	1	49.20	49.20	0.1	14,254	0.00%
2023/08/29	5	48.73	4	48.83	49.60	1	14,161	0.01%
2023/08/28	0	0.00	4	46.61	46.80	-4	13,961	-0.03%
2023/08/25	2	48.30	2	48.23	48.05	0	13,914	0.00%
2023/08/24	4	48.60	0	0.00	48.25	4	13,895	0.03%
2023/08/22	0	47.80	1	48.90	47.60	-1	13,827	-0.01%
2023/08/21	1	48.45	2	48.75	48.45	-1	13,785	-0.01%
2023/08/18	2	49.60	2	48.15	48.10	0	13,768	0.00%
2023/08/14	0	0.00	4	47.30	47.60	-4	13,488	-0.03%
2023/08/11	0	0.00	4	49.05	48.70	-4	13,417	-0.03%
2023/08/10	0	0.00	11	49.09	49.10	-11	13,362	-0.08%
2023/08/09	2	50.30	0	0.00	51.30	2	13,247	0.02%
2023/08/08	1	50.70	0	0.00	51.20	1	13,188	0.01%
2023/08/07	0	0.00	2	50.70	50.60	-2	13,114	-0.02%
2023/08/04	0	51.50	13	50.60	51.30	-13	13,008	-0.10%
2023/08/02	4	53.90	2	53.78	52.00	2	12,926	0.02%
2023/08/01	0	0.00	1	53.30	53.20	-1	12,783	-0.01%
2023/07/31	0.1	53.90	21.1	54.29	53.90	-21	12,688	-0.17%
2023/07/28	1.4	53.20	0	53.10	53.20	1.4	12,507	0.01%
2023/07/27	29.4	54.82	4	53.43	53.00	25.4	12,373	0.21%
2023/07/26	6	55.57	2.5	55.32	54.70	3.5	12,012	0.03%
2023/07/25	0	0.00	20	54.45	54.20	-20	11,587	-0.17%
2023/07/24	18	53.60	0	0.00	53.50	18	11,384	0.16%
2023/07/21	3	52.55	3	53.20	53.10	0	11,262	0.00%
2023/07/20	3	53.13	1	53.20	53.50	2	11,164	0.02%
2023/07/19	2	54.00	27	53.25	53.20	-25	11,038	-0.23%
2023/07/18	19.1	55.84	19	54.31	53.30	0.1	10,768	0.00%
2023/07/17	20.2	55.53	28	56.46	57.30	-7.8	10,186	-0.08%
2023/07/14	15	53.48	13.3	53.57	53.70	1.7	9,505	0.02%
2023/07/13	7.1	51.67	47.8	52.00	51.00	-40.8	9,074	-0.45%
2023/07/12	35	50.83	4	50.90	50.60	31	8,779	0.35%
2023/07/11	105.1	52.71	38	52.22	51.50	67.1	8,502	0.79%	大買/
2023/07/10	8	49.39	20	51.85	52.10	-12	7,151	-0.17%
2023/07/07	52.4	48.45	41	48.25	47.45	11.4	6,714	0.17%
2023/07/06	35	48.21	54	49.75	50.00	-19	6,010	-0.32%
2023/07/05	1	46.40	0	0.00	45.50	1	5,113	0.02%
2023/07/04	22	45.44	14	45.44	45.40	8	4,913	0.16%
2023/06/30	5	43.10	1	44.30	44.25	4	4,562	0.09%
2023/06/29	1	43.25	4	43.66	43.35	-3	4,455	-0.07%
2023/06/28	7.3	44.95	7	45.13	43.65	0.3	4,366	0.01%
2023/06/27	65.4	47.35	59	48.09	44.80	6.4	4,307	0.15%
2023/06/26	34	46.92	39	48.18	48.70	-5	3,701	-0.13%
2023/06/21	4	42.39	10.1	43.62	44.30	-6.1	2,798	-0.22%
2023/06/20	1.2	39.66	43	40.04	40.30	-41.8	2,432	-1.72%
2023/06/19	0	0.00	1	39.10	38.80	-1	2,247	-0.04%
2023/06/16	5	37.70	0	0.00	37.45	5	2,185	0.23%
2023/06/13	25	38.34	0	0.00	37.75	25	2,123	1.18%
2023/06/12	0	0.00	2	38.35	38.25	-2	2,097	-0.10%
2023/06/05	0	0.00	6	38.20	37.80	-6	2,059	-0.29%
2023/06/02	20	36.80	20	36.80	36.70	0	2,001	0.00%
2023/05/31	0	0.00	2	36.60	36.85	-2	2,079	-0.10%
2023/05/26	1	35.80	5	35.55	35.60	-4	2,240	-0.18%
2023/05/19	0	0.00	1	35.60	35.60	-1	2,411	-0.04%
2023/05/16	0.1	35.20	0	0.00	35.60	0.1	2,424	0.00%
2023/05/10	0	0.00	3	34.53	34.80	-3	2,442	-0.12%
2023/04/27	0	0.00	5	34.90	34.75	-5	2,652	-0.19%
2023/04/26	10	34.08	0	0.00	34.40	10	2,646	0.38%
2023/04/25	2	34.75	0	0.00	34.35	2	2,631	0.08%
2023/04/24	0	36.25	0	0.00	35.90	0	2,590	0.00%
2023/04/18	0.3	38.50	0	0.00	38.05	0.3	2,503	0.01%
2023/04/13	2	38.50	0	0.00	38.40	2	2,464	0.08%
2023/04/12	5	38.90	3	38.85	38.90	2	2,446	0.08%
2023/04/10	0	39.25	1	38.95	38.75	-1	2,438	-0.04%
2023/03/31	0	0.00	3	38.73	38.80	-3	2,381	-0.13%
2023/03/30	0	0.00	1	38.65	38.70	-1	2,365	-0.04%
2023/03/29	5	38.60	0	0.00	38.60	5	2,351	0.21%
2023/03/28	11.1	40.55	4	40.11	39.70	7.1	2,267	0.31%
2023/03/27	29	39.89	12	39.40	41.50	17	2,000	0.85%
2023/03/21	0.4	37.30	0	0.00	37.20	0.4	1,709	0.02%
2023/03/13	0	37.25	0	0.00	37.30	0	1,963	0.00%
2023/03/10	0.3	37.50	0	0.00	37.40	0.3	1,995	0.02%
2023/03/07	1	38.35	3	38.22	38.15	-2	2,013	-0.10%
2023/03/06	1	37.50	1	37.25	37.55	0	2,009	0.00%
2023/03/03	0	0.00	0.6	37.60	37.60	-0.6	2,013	-0.03%
2023/03/02	15	39.18	15	38.55	38.45	0	2,013	0.00%
2023/03/01	0	0.00	3	37.05	37.90	-3	2,128	-0.14%
2023/02/23	5	37.70	0	0.00	38.10	5	2,218	0.23%
2023/02/22	0	0.00	1	37.40	37.45	-1	2,305	-0.04%
2023/02/20	1	39.00	2	39.20	39.00	-1	2,431	-0.04%
2023/02/13	0.4	36.35	0.9	36.35	36.50	-0.5	2,674	-0.02%
2023/02/07	0	37.15	0	0.00	37.20	0	2,720	0.00%
2023/02/02	0.3	38.45	0	0.00	38.35	0.3	2,707	0.01%
2023/02/01	1	37.85	0	0.00	37.90	1	2,694	0.04%
2023/01/31	1	37.60	0	0.00	38.00	1	2,665	0.04%
2023/01/30	0	0.00	11	36.45	36.35	-11	2,626	-0.42%
2022/12/29	10	33.70	0	0.00	33.85	10	2,870	0.35%
2022/12/20	0	0.00	1	35.50	35.10	-1	3,112	-0.03%
2022/12/19	0	0.00	2	36.25	36.10	-2	3,194	-0.06%
2022/12/02	2	38.10	2	38.10	38.30	0	3,271	0.00%
2022/12/01	0	0.00	0	37.50	37.75	0	3,249	0.00%
2022/11/25	0	0.00	1	36.65	36.65	-1	3,316	-0.03%
2022/11/24	1	36.85	0	0.00	36.65	1	3,290	0.03%
2022/11/23	3	37.37	2.5	37.41	36.60	0.5	3,246	0.02%
2022/11/18	0	0.00	6	38.29	38.10	-6	2,923	-0.21%
2022/11/17	0	0.00	1	37.10	37.75	-1	2,822	-0.04%
2022/11/16	3	37.77	5	37.50	37.40	-2	2,798	-0.07%
2022/11/15	1	36.80	5.1	36.71	37.00	-4.1	2,721	-0.15%
2022/11/10	0	0.00	5	33.80	33.85	-5	2,585	-0.19%
2022/11/09	10	33.90	0	0.00	34.15	10	2,602	0.38%
2022/11/04	0	0.00	6	33.20	33.40	-6	2,673	-0.22%
2022/11/01	0.1	32.00	0	0.00	32.05	0.1	2,770	0.00%
2022/10/31	0	0.00	2	31.60	31.65	-2	2,788	-0.07%
2022/10/28	6	30.99	1	31.30	30.80	5	2,827	0.18%
2022/10/27	0	0.00	2	31.60	31.90	-2	2,837	-0.07%
2022/10/26	0	0.00	2	30.70	30.75	-2	2,872	-0.07%
2022/10/13	0	0.00	2	30.80	30.50	-2	3,314	-0.06%
2022/09/30	0	0.00	2	32.95	33.60	-2	3,801	-0.05%
2022/09/26	0	0.00	3	32.60	32.50	-3	4,227	-0.07%
2022/09/22	0	0.00	0.1	36.20	36.45	-0.1	4,518	0.00%
2022/09/14	0	0.00	1	37.05	37.30	-1	5,910	-0.02%
2022/09/12	8	39.09	3	39.12	38.40	5	6,270	0.08%
2022/09/07	0	0.00	1	35.95	35.60	-1	6,623	-0.02%
2022/09/02	2	38.65	2	38.23	38.50	0	7,001	0.00%
2022/08/31	0	0.00	1	39.00	39.30	-1	7,731	-0.01%
2022/08/29	2	38.70	0	0.00	38.60	2	8,184	0.02%
2022/08/22	9	40.09	0	0.00	40.10	9	11,237	0.08%
2022/08/19	0	0.00	3	41.75	41.60	-3	11,193	-0.03%
2022/08/18	0	0.00	2	40.95	41.35	-2	11,158	-0.02%
2022/08/17	0	0.00	6	41.69	41.60	-6	11,152	-0.05%
2022/08/15	1	40.80	0	0.00	40.80	1	11,143	0.01%
2022/08/12	0	40.75	0	0.00	41.20	0	11,166	0.00%
2022/08/11	0	0.00	2	39.85	39.70	-2	11,140	-0.02%
2022/08/10	4.4	39.13	2	39.05	38.90	2.4	11,184	0.02%
2022/08/08	1	40.20	1	40.45	40.05	0	11,223	0.00%
2022/08/05	3	39.80	1	39.70	39.85	2	11,343	0.02%
2022/08/04	2	38.68	0	0.00	39.10	2	11,348	0.02%
2022/08/02	0	0.00	1	39.20	39.20	-1	11,308	-0.01%
2022/08/01	1	41.20	1	41.15	40.70	0	11,288	0.00%
2022/07/29	0	0.00	11	40.98	41.15	-11	11,289	-0.10%
2022/07/25	0	0.00	2	42.45	41.80	-2	11,202	-0.02%
2022/07/22	1	42.90	3	43.00	42.40	-2	11,193	-0.02%
2022/07/21	4	42.08	2	42.85	43.45	2	11,161	0.02%
2022/07/20	7	44.32	4	44.40	44.40	3	11,102	0.03%
2022/07/19	2	43.73	0	0.00	43.80	2	11,091	0.02%
2022/07/18	0	0.00	1	43.10	43.25	-1	11,075	-0.01%
2022/07/15	0	0.00	1	42.10	41.85	-1	11,042	-0.01%
2022/07/12	0	0.00	1	40.45	40.45	-1	10,947	-0.01%
2022/07/08	2	40.45	7	40.75	40.85	-5	10,944	-0.05%
2022/07/07	3	39.22	0	0.00	40.05	3	10,860	0.03%
2022/07/05	4	40.91	1	40.25	40.20	3	10,868	0.03%
2022/07/04	0	0.00	1	38.75	38.85	-1	10,705	-0.01%
2022/07/01	2	42.65	2	43.05	39.90	0	10,667	0.00%
2022/06/30	8	43.74	11	42.95	42.70	-3	10,524	-0.03%
2022/06/29	3	46.55	0	0.00	46.15	3	10,373	0.03%
2022/06/28	1	48.00	5	48.24	47.10	-4	10,326	-0.04%
2022/06/27	3	49.07	31	49.11	48.65	-28	10,273	-0.27%
2022/06/24	27	49.32	20	48.57	48.80	7	10,231	0.07%
2022/06/23	3	47.78	3	47.33	48.50	0	9,794	0.00%
2022/06/22	3	47.68	0	0.00	46.75	3	9,687	0.03%
2022/06/21	1	47.45	7	46.95	48.60	-6	9,599	-0.06%
2022/06/20	39	46.80	10	46.93	45.80	29	9,709	0.30%
2022/06/17	3	46.15	1	46.40	46.80	2	9,488	0.02%
2022/06/16	1	47.15	0	0.00	47.15	1	9,363	0.01%
2022/06/15	3	47.75	1	47.60	47.35	2	9,158	0.02%
2022/06/14	2	47.58	2	47.35	48.40	0	9,169	0.00%
2022/06/13	17	48.96	6	48.58	48.10	11	9,114	0.12%
2022/06/10	34	50.46	37	50.31	50.60	-3	9,056	-0.03%
2022/06/09	30	50.44	26	50.30	50.50	4	8,894	0.04%
2022/06/08	43	48.87	35	48.99	48.70	8	8,469	0.09%
2022/06/07	6	49.15	2	48.85	48.80	4	8,479	0.05%
2022/06/06	11	50.20	11	50.64	50.00	0	8,288	0.00%
2022/06/02	6	50.82	5	51.26	50.60	1	8,129	0.01%
2022/06/01	15	50.38	8	49.98	50.00	7	7,600	0.09%
2022/05/31	21	49.33	21	48.86	50.30	0	6,714	0.00%
2022/05/30	0	0.00	0	45.80	45.80	0	5,834	0.00%
2022/05/20	0	0.00	3.9	44.00	44.05	-3.9	6,548	-0.06%
2022/05/19	0	42.50	0	0.00	43.55	0	6,553	0.00%
2022/05/18	3	43.55	0	0.00	43.50	3	6,682	0.04%
2022/05/17	0	0.00	2	42.35	43.10	-2	6,691	-0.03%
2022/05/13	2	42.15	4	42.84	41.95	-2	6,828	-0.03%
2022/05/12	0	0.00	1	40.85	39.65	-1	6,808	-0.01%
2022/05/10	1	41.25	2	40.45	41.50	-1	7,104	-0.01%
2022/05/05	1	42.90	1	42.65	42.65	0	7,665	0.00%
2022/05/04	1	42.45	0	0.00	42.45	1	7,867	0.01%
2022/05/03	1	42.05	0	0.00	41.95	1	8,044	0.01%
2022/04/29	1	42.05	1	43.00	41.55	0	8,241	0.00%
2022/04/28	0	0.00	1	42.15	42.20	-1	8,432	-0.01%
2022/04/25	0	0.00	1	42.10	42.10	-1	9,042	-0.01%
2022/04/22	11	43.85	5	43.80	43.55	6	9,409	0.06%
2022/04/21	3	45.75	3	45.55	45.45	0	9,586	0.00%
2022/04/20	1	46.00	0	0.00	46.35	1	9,805	0.01%
2022/04/18	0	45.40	0	0.00	45.30	0	10,580	0.00%
2022/04/15	5	46.00	1	45.75	45.50	4	10,885	0.04%
2022/04/14	2	46.70	7	47.17	47.00	-5	11,347	-0.04%
2022/04/13	0	0.00	15	46.45	47.05	-15	11,752	-0.13%
2022/04/12	1	46.20	10	45.10	45.75	-9	12,277	-0.07%
2022/04/11	0	0.00	1	45.80	45.75	-1	13,037	-0.01%
2022/04/08	12	48.41	13	48.53	48.00	-1	13,488	-0.01%
2022/04/07	0.5	49.00	0	0.00	48.15	0.5	14,407	0.00%
2022/04/01	0	0.00	2	50.60	50.40	-2	16,793	-0.01%
2022/03/31	6	51.42	9	51.40	51.30	-3	19,660	-0.02%
2022/03/30	12	52.79	1	52.50	52.00	11	20,665	0.05%
2022/03/29	15	52.81	2	53.35	53.00	13	21,925	0.06%
2022/03/28	1	51.70	1	51.30	51.90	0	22,116	0.00%
2022/03/25	2	51.90	3	52.47	52.40	-1	22,363	0.00%
2022/03/24	0	0.00	2	51.05	51.10	-2	22,424	-0.01%
2022/03/23	2	52.00	3	52.87	52.40	-1	22,703	0.00%
2022/03/21	2	51.00	0	0.00	51.10	2	24,027	0.01%
2022/03/18	2	50.80	2	51.30	51.60	0	25,459	0.00%
2022/03/17	2	49.95	13	49.73	50.50	-11	26,729	-0.04%
2022/03/16	2	48.00	3	48.45	48.35	-1	26,812	0.00%
2022/03/15	14	48.46	2	48.10	47.80	12	27,012	0.04%
2022/03/14	3	49.87	2	50.55	50.00	1	27,261	0.00%
2022/03/11	1	49.50	0	0.00	49.60	1	27,802	0.00%
2022/03/10	21	50.28	22.5	50.65	50.50	-1.5	28,360	-0.01%
2022/03/09	3	49.78	19	49.53	49.60	-16	28,893	-0.06%
2022/03/08	13	50.61	4	49.08	49.10	9	30,203	0.03%
2022/03/07	1	50.00	2	50.40	50.40	-1	30,733	0.00%
2022/03/04	0	0.00	3	52.97	52.40	-3	31,520	-0.01%
2022/03/03	0	0.00	1	53.60	53.80	-1	32,830	0.00%
2022/03/02	0	0.00	1	53.70	53.70	-1	33,938	0.00%
2022/03/01	2	53.10	0	0.00	53.40	2	35,137	0.01%
2022/02/25	2	52.75	1	53.00	52.30	1	37,255	0.00%
2022/02/24	10	53.66	205	54.28	52.60	-195	40,766	-0.48%	大賣/鉅額交易
2022/02/23	211	56.78	13.8	56.37	56.60	197.2	42,878	0.46%	大買/鉅額交易
2022/02/22	6.5	54.66	8	54.91	54.80	-1.5	43,918	0.00%
2022/02/21	17.1	56.41	4	56.45	56.40	13.1	45,811	0.03%
2022/02/18	6	56.05	6	56.95	57.20	0	46,154	0.00%
2022/02/17	5	57.66	4	58.08	57.50	1	46,513	0.00%
2022/02/16	16.7	58.05	18	58.50	58.00	-1.3	47,318	0.00%
2022/02/15	0	0.00	2	58.30	57.30	-2	47,641	0.00%
2022/02/14	6.1	57.23	0	0.00	57.20	6.1	47,884	0.01%
2022/02/11	1	60.50	2	60.50	60.50	-1	48,076	0.00%
2022/02/10	2	60.00	1	61.80	59.80	1	48,477	0.00%
2022/02/09	5.1	60.27	8	60.73	60.80	-2.9	48,567	-0.01%
2022/02/08	7.1	59.60	7	60.30	59.70	0.1	48,745	0.00%
2022/02/07	15	59.17	24	58.20	60.00	-9	49,269	-0.02%
2022/01/26	16	58.68	10	58.52	58.40	6	49,721	0.01%
2022/01/25	25	59.86	19	59.70	58.70	6	50,911	0.01%
2022/01/24	9	60.34	8	60.60	61.00	1	51,498	0.00%
2022/01/21	33	60.02	2	60.65	59.80	31	52,429	0.06%
2022/01/20	1	62.60	2	62.25	62.00	-1	53,055	0.00%
2022/01/19	24.1	61.85	31	61.30	61.00	-6.9	53,683	-0.01%
2022/01/18	12	62.11	5	62.52	61.60	7	54,666	0.01%
2022/01/17	19	63.66	8	63.23	63.20	11	55,207	0.02%
2022/01/14	1	61.30	2	61.10	61.40	-1	55,154	0.00%
2022/01/13	3	62.23	2	62.20	61.60	1	55,372	0.00%
2022/01/12	9	62.83	12	62.78	62.80	-3	55,322	-0.01%
2022/01/11	34.2	63.94	33	63.48	63.40	1.2	55,071	0.00%
2022/01/10	2	66.55	1	66.20	66.50	1	54,632	0.00%
2022/01/07	31.2	66.90	17	66.37	65.50	14.2	54,392	0.03%
2022/01/06	8	68.65	16	69.12	69.00	-8	53,960	-0.01%
2022/01/05	16.2	68.98	4	68.10	68.50	12.2	53,581	0.02%
2022/01/04	16	71.86	4	72.73	70.30	12	53,064	0.02%
2022/01/03	9.2	70.98	13	70.65	70.50	-3.8	52,246	-0.01%
2021/12/30	21	71.63	22	71.60	71.10	-1	51,688	0.00%
2021/12/29	44	77.73	53	76.28	74.60	-9	50,773	-0.02%
2021/12/28	22	78.29	15	78.37	78.80	7	49,592	0.01%
2021/12/27	104	77.58	79.1	76.99	79.40	24.9	48,366	0.05%	大買/
2021/12/24	27	70.67	27	72.79	73.20	0	45,544	0.00%
2021/12/23	0.2	66.60	29.5	66.51	66.60	-29.4	44,612	-0.07%
2021/12/22	35.1	60.71	44	61.04	60.60	-8.9	43,443	-0.02%
2021/12/21	18	60.67	11	60.65	60.70	7	43,194	0.02%
2021/12/20	10	59.90	26	60.18	59.50	-16	43,139	-0.04%
2021/12/17	17	60.74	26	60.73	59.90	-9	43,014	-0.02%
2021/12/16	19	61.24	16.5	60.88	60.80	2.5	42,667	0.01%
2021/12/15	124	60.32	117	60.87	60.20	7	42,222	0.02%	大買/大賣/
2021/12/14	39	60.18	33	60.63	58.80	6	41,165	0.01%
2021/12/13	52	61.64	92	60.39	65.10	-40	39,739	-0.10%
2021/12/10	68	59.04	23	58.34	59.20	45	38,546	0.12%
2021/12/09	12	58.68	11.3	58.05	58.40	0.7	38,445	0.00%
2021/12/08	29.1	57.87	46	57.84	57.80	-16.9	38,359	-0.04%
2021/12/07	10.4	58.64	17	58.82	57.30	-6.6	38,225	-0.02%
2021/12/06	28	60.19	27	59.96	60.10	1	38,178	0.00%
2021/12/03	22	59.62	19	60.14	58.80	3	38,406	0.01%
2021/12/02	55	60.99	37.1	60.77	58.90	17.9	38,061	0.05%
2021/12/01	37	59.38	49.4	59.49	59.30	-12.4	37,228	-0.03%
2021/11/30	74.2	59.22	56	59.13	58.40	18.2	36,781	0.05%
2021/11/29	175.3	56.26	177	56.41	58.10	-1.7	36,132	0.00%	大買/大賣/
2021/11/26	75	57.01	87	57.02	56.20	-12	35,381	-0.03%
2021/11/25	128	61.32	122	61.16	59.80	6	34,391	0.02%	大買/大賣/
2021/11/24	42	59.86	42	60.21	59.90	0	33,367	0.00%
2021/11/23	156	61.06	147.9	60.62	58.00	8.1	31,285	0.03%	大買/大賣/
2021/11/22	121	58.61	112	58.58	60.20	9	27,831	0.03%	大買/大賣/
2021/11/19	28	53.13	42.1	54.14	55.90	-14.1	25,730	-0.05%
2021/11/18	113.5	51.39	103	51.50	50.90	10.5	24,571	0.04%	大買/大賣/
2021/11/17	10	47.95	19	48.43	48.95	-9	22,569	-0.04%
2021/11/16	14	43.85	2.2	43.84	44.50	11.8	22,202	0.05%
2021/11/15	49	44.81	38	44.88	45.00	11	21,760	0.05%
2021/11/12	15.1	43.48	27	43.36	42.50	-11.9	20,994	-0.06%
2021/11/11	41.1	42.22	44	42.58	41.90	-2.9	20,704	-0.01%
2021/11/10	6	42.48	4	42.46	42.30	2	20,562	0.01%
2021/11/09	48	44.35	29	43.77	43.05	19	20,345	0.09%
2021/11/08	4	43.03	5	43.62	43.30	-1	19,935	-0.01%
2021/11/05	19.4	43.14	14	43.35	44.25	5.4	19,840	0.03%
2021/11/04	76	45.56	71	44.94	44.05	5	19,551	0.03%
2021/11/03	39	44.03	37	43.95	44.05	2	19,115	0.01%
2021/11/02	79	48.45	83	48.10	46.00	-4	18,691	-0.02%
2021/11/01	31	46.10	41.7	46.12	47.15	-10.7	17,461	-0.06%
2021/10/29	110	43.95	122	42.41	42.90	-12	17,005	-0.07%	大買/大賣/
2021/10/28	49	41.98	79	41.91	43.30	-30	16,930	-0.18%
2021/10/27	64	40.62	110	40.37	41.50	-46	16,440	-0.28%	大賣/
2021/10/26	85	39.95	50	39.65	39.35	35	15,907	0.22%
2021/10/25	348	36.96	302.3	36.97	37.20	45.7	15,100	0.30%	大買/大賣/
2021/10/22	11.2	34.81	8	34.69	35.00	3.2	14,817	0.02%
2021/10/21	13	34.13	3	34.28	34.35	10	15,629	0.06%
2021/10/20	9	33.00	11	33.14	33.15	-2	16,319	-0.01%
2021/10/18	1	31.95	5	31.30	31.60	-4	17,486	-0.02%
2021/10/15	1	31.70	0	0.00	31.70	1	17,672	0.01%
2021/10/14	7	30.24	2	29.38	30.65	5	17,911	0.03%
2021/10/08	2	31.65	2	31.35	31.40	0	18,897	0.00%
2021/10/07	2	31.30	2	31.85	31.75	0	19,261	0.00%
2021/10/06	2	31.30	3	30.88	30.85	-1	19,944	-0.01%
2021/10/05	8	30.81	31	30.08	31.20	-23	21,018	-0.11%
2021/09/30	2	32.50	0	0.00	32.45	2	21,454	0.01%
2021/09/29	20	33.10	25	32.93	32.70	-5	21,726	-0.02%
2021/09/27	0	0.00	1	34.50	35.15	-1	22,318	0.00%
2021/09/23	1	33.70	0	0.00	33.65	1	22,170	0.00%
2021/09/22	1	33.95	1	33.05	33.80	0	22,122	0.00%
2021/09/17	0	0.00	2	34.05	34.15	-2	22,064	-0.01%
2021/09/16	0	0.00	7	34.34	34.05	-7	22,044	-0.03%
2021/09/15	6	34.73	1	34.90	34.60	5	22,044	0.02%
2021/09/14	1	34.40	0	0.00	34.25	1	22,006	0.00%
2021/09/13	1	35.45	1	35.00	35.00	0	21,963	0.00%
2021/09/10	26	35.00	6	35.33	35.05	20	21,796	0.09%
2021/09/09	5	34.93	7	34.91	35.10	-2	21,640	-0.01%
2021/09/08	33	35.69	32	35.83	35.80	1	21,064	0.00%
2021/09/07	2	34.50	0	0.00	34.50	2	20,233	0.01%
2021/09/06	10	35.64	23	35.70	35.70	-13	19,932	-0.07%
2021/09/03	21	35.64	22	35.65	34.60	-1	19,723	-0.01%
2021/09/02	5	34.48	2	35.00	35.05	3	19,553	0.02%
2021/09/01	17	35.99	9	35.33	35.05	8	19,291	0.04%
2021/08/31	22	34.45	25	34.83	34.90	-3	18,676	-0.02%
2021/08/30	10	34.82	17	34.68	34.95	-7	18,520	-0.04%
2021/08/27	14	33.78	1	34.25	34.20	13	18,296	0.07%
2021/08/26	42	33.29	42	33.67	33.95	0	18,220	0.00%
2021/08/25	8	33.36	10	33.37	33.30	-2	18,089	-0.01%
2021/08/24	0	0.00	11	31.98	32.10	-11	17,832	-0.06%
2021/08/23	8	31.89	0	0.00	32.00	8	17,822	0.04%
2021/08/20	3	30.45	2	30.75	30.80	1	18,063	0.01%
2021/08/19	2	31.00	15	31.02	30.60	-13	18,015	-0.07%
2021/08/18	1	30.75	2	30.00	31.45	-1	17,955	-0.01%
2021/08/17	13	31.62	1	32.05	30.20	12	17,881	0.07%
2021/08/16	1	31.20	5	31.40	31.50	-4	17,755	-0.02%
2021/08/13	19.3	31.46	3	31.30	30.90	16.3	17,571	0.09%
2021/08/12	25	32.32	24	32.36	32.25	1	17,435	0.01%
2021/08/11	56	31.51	18	31.87	31.50	38	17,353	0.22%
2021/08/10	12	32.92	17	33.02	32.70	-5	17,194	-0.03%
2021/08/09	4	33.44	0	0.00	32.90	4	17,162	0.02%
2021/08/06	11.2	34.82	4	34.65	34.20	7.2	16,985	0.04%
2021/08/05	2	35.18	3	35.10	35.35	-1	16,826	-0.01%
2021/08/04	7	35.10	24	35.51	35.20	-17	16,783	-0.10%
2021/08/03	48	35.81	40	35.63	35.25	8	16,579	0.05%
2021/08/02	7	33.25	4	33.28	33.95	3	15,619	0.02%
2021/07/30	18	32.57	10	33.20	31.90	8	15,409	0.05%
2021/07/29	26	33.74	21	33.58	33.20	5	15,081	0.03%
2021/07/28	3	32.63	3	33.37	33.10	0	14,744	0.00%
2021/07/27	93	34.77	100	35.12	34.50	-7	14,372	-0.05%
2021/07/26	22	36.01	27.2	36.49	36.85	-5.2	13,250	-0.04%
2021/07/23	59	33.77	75.5	34.05	33.50	-16.5	12,168	-0.14%
2021/07/22	17	32.54	9.3	32.41	32.25	7.7	11,089	0.07%
2021/07/21	2	32.15	1	32.45	31.80	1	10,951	0.01%
2021/07/20	4	31.71	6	32.25	31.60	-2	10,773	-0.02%
2021/07/19	7	33.01	1	32.90	32.85	6	10,488	0.06%
2021/07/16	21	32.20	15	32.82	33.50	6	10,219	0.06%
2021/07/15	0	0.00	4	31.84	32.20	-4	9,787	-0.04%
2021/07/14	1	31.90	6	31.76	31.85	-5	9,616	-0.05%
2021/07/13	88	31.99	84	32.14	30.60	4	9,333	0.04%
2021/07/12	4	32.00	27.9	31.55	32.70	-23.9	8,683	-0.28%
2021/07/09	2	29.38	4	29.56	29.75	-2	7,700	-0.03%
2021/07/08	4	29.50	0	0.00	29.15	4	7,673	0.05%
2021/07/07	2	28.50	16	28.83	28.65	-14	7,633	-0.18%
2021/07/06	2	28.60	0	0.00	28.70	2	7,628	0.03%
2021/07/05	15	28.45	11	28.21	29.60	4	8,143	0.05%
2021/07/02	1	27.00	2	26.85	27.10	-1	8,141	-0.01%
2021/07/01	1	26.75	6	26.35	26.85	-5	8,055	-0.06%
2021/06/22	2	25.80	3	25.77	25.75	-1	9,034	-0.01%
2021/06/21	0	0.00	4	25.75	25.80	-4	9,128	-0.04%
2021/06/18	0	0.00	1	26.00	25.55	-1	9,212	-0.01%
2021/06/16	1	25.60	0	0.00	25.55	1	9,866	0.01%
2021/06/11	10	25.58	2	25.20	25.25	8	10,181	0.08%
2021/06/10	2	27.50	0	0.00	27.60	2	9,897	0.02%
2021/06/09	0	0.00	2	27.30	27.10	-2	9,890	-0.02%
2021/06/07	0	0.00	10	27.05	26.90	-10	10,093	-0.10%
2021/06/03	0	0.00	4	27.05	26.80	-4	10,107	-0.04%
2021/06/02	6	27.11	7	27.24	27.20	-1	10,094	-0.01%
2021/06/01	10	26.95	0	0.00	26.95	10	10,036	0.10%
2021/05/31	3	26.92	5	26.85	26.90	-2	10,033	-0.02%
2021/05/28	6	27.19	0	0.00	27.15	6	10,001	0.06%
2021/05/25	0	0.00	8	25.45	25.35	-8	9,895	-0.08%
2021/05/24	1	24.70	4	25.00	25.20	-3	10,065	-0.03%
2021/05/19	0	0.00	16	24.17	24.45	-16	10,338	-0.15%
2021/05/17	5	22.60	0	0.00	22.40	5	10,595	0.05%
2021/05/14	9	24.35	0	0.00	24.00	9	10,546	0.09%
2021/05/13	10	24.55	3	24.15	24.20	7	10,585	0.07%
2021/05/12	1	26.40	0	0.00	24.70	1	10,569	0.01%
2021/05/11	1	27.00	66	27.20	26.55	-65	10,587	-0.61%
2021/05/10	0	0.00	4	28.10	27.90	-4	10,513	-0.04%
2021/05/07	5	26.96	1	27.50	27.35	4	10,485	0.04%
2021/05/06	65	25.75	1	26.00	25.85	64	10,462	0.61%
2021/05/05	0	0.00	2	25.80	25.50	-2	10,442	-0.02%
2021/05/04	0	0.00	17	25.56	25.60	-17	10,514	-0.16%
2021/05/03	1	27.50	10	27.25	26.90	-9	10,491	-0.09%
2021/04/29	0	0.00	50	28.15	28.15	-50	10,423	-0.48%
2021/04/28	0	0.00	1	28.75	28.60	-1	10,438	-0.01%
2021/04/26	60	28.48	11	28.44	28.65	49	10,405	0.47%
2021/04/23	1	27.70	2	27.80	27.70	-1	10,388	-0.01%
2021/04/22	25	28.32	0	0.00	27.60	25	10,447	0.24%
2021/04/21	10	28.40	0	0.00	28.30	10	10,542	0.09%
2021/04/20	5	28.61	5.3	28.74	28.65	-0.3	10,545	0.00%
2021/04/19	5	28.40	3	28.35	28.50	2	10,572	0.02%
2021/04/16	1	28.20	29	28.20	28.25	-28	10,665	-0.26%
2021/04/15	1	27.80	0	0.00	27.70	1	10,711	0.01%
2021/04/14	31	28.00	0	0.00	27.90	31	10,749	0.29%
2021/04/13	4	29.24	7	29.88	28.70	-3	10,927	-0.03%
2021/04/12	5	29.86	0	0.00	29.75	5	11,308	0.04%
2021/04/09	39	30.32	4	30.06	29.60	35	11,947	0.29%
2021/04/08	10	29.19	6	29.14	30.90	4	12,027	0.03%
2021/04/07	0	0.00	10	27.59	28.10	-10	11,542	-0.09%
2021/04/06	0	0.00	3	27.35	27.35	-3	11,432	-0.03%
2021/04/01	0	0.00	10	26.78	27.05	-10	11,418	-0.09%
2021/03/31	22	26.90	1	26.85	26.70	21	11,300	0.19%
2021/03/30	1	28.10	14	28.02	27.95	-13	11,016	-0.12%
2021/03/26	0	0.00	2	27.10	27.25	-2	10,830	-0.02%
2021/03/25	8	27.85	8	27.45	27.20	0	10,817	0.00%
2021/03/24	3	27.17	6	27.30	27.45	-3	10,479	-0.03%
2021/03/23	0	0.00	2	26.85	26.85	-2	10,356	-0.02%
2021/03/22	14	27.43	5	27.29	26.75	9	10,288	0.09%
2021/03/19	2	27.00	13	27.08	27.20	-11	10,123	-0.11%
2021/03/18	31	26.55	64	26.58	26.50	-33	9,739	-0.34%
2021/03/16	7	25.89	0	0.00	25.70	7	9,729	0.07%
2021/03/15	7	25.60	5	25.90	25.90	2	9,881	0.02%
2021/03/12	0	0.00	3	25.55	25.50	-3	9,969	-0.03%
2021/03/11	0	0.00	6	25.61	25.70	-6	9,966	-0.06%
2021/03/05	1	24.75	10	24.70	24.65	-9	11,068	-0.08%
2021/03/04	2	24.73	15	25.00	24.95	-13	11,414	-0.11%
2021/03/03	12	24.76	12	24.79	24.95	0	11,482	0.00%
2021/03/02	4	24.76	0	0.00	24.60	4	11,645	0.03%
2021/02/26	7	25.21	0	0.00	25.30	7	11,756	0.06%
2021/02/25	2	25.20	0	0.00	25.25	2	11,837	0.02%
2021/02/24	25	26.21	0	0.00	25.40	25	11,988	0.21%
2021/02/23	0	0.00	9	25.90	26.35	-9	11,981	-0.08%
2021/02/22	20	26.02	30	26.07	26.15	-10	12,074	-0.08%
2021/02/19	11	25.75	30	25.75	25.70	-19	12,055	-0.16%
2021/02/18	11	26.41	0	0.00	26.25	11	12,131	0.09%
2021/02/17	0	0.00	1	26.10	26.05	-1	12,121	-0.01%
2021/02/05	0	25.58	4	25.63	25.60	-4	12,578	-0.03%
2021/02/04	0	25.85	2	25.75	25.95	-2	12,680	-0.02%
2021/02/03	0	0.00	3	25.50	25.45	-3	12,924	-0.02%
2021/02/02	0	0.00	15	25.69	25.45	-15	13,386	-0.11%
2021/01/29	1	25.20	1	25.15	25.15	0	14,806	0.00%
2021/01/28	1	25.10	1	25.20	25.15	0	14,904	0.00%
2021/01/26	0	0.00	4	25.09	24.80	-4	15,196	-0.03%
2021/01/25	0	0.00	1	25.10	24.85	-1	15,185	-0.01%
2021/01/22	40	23.39	0	0.00	23.95	40	15,139	0.26%
2021/01/21	10	23.35	0	0.00	23.35	10	15,182	0.07%
2021/01/20	0	0.00	2	23.00	23.05	-2	15,175	-0.01%
2021/01/18	1	23.15	1	23.60	23.75	0	15,108	0.00%
2021/01/14	64	23.99	75	24.12	24.80	-11	15,096	-0.07%
2021/01/13	2	24.65	3	24.83	24.70	-1	15,049	-0.01%
2021/01/12	9	24.84	5	24.83	24.75	4	15,234	0.03%
2021/01/11	4.2	24.99	1	24.95	25.20	3.2	15,393	0.02%
2021/01/08	1	24.10	0	0.00	23.90	1	15,538	0.01%
2021/01/07	25	24.12	10	24.50	24.30	15	15,576	0.10%
2021/01/06	8	24.63	22	25.01	24.45	-14	15,510	-0.09%
2021/01/05	24	25.91	33	26.20	25.75	-9	15,273	-0.06%
2021/01/04	16	28.21	25	28.39	27.80	-9	14,962	-0.06%
2020/12/31	17	27.16	59.9	27.11	27.50	-42.9	14,568	-0.29%
2020/12/30	8	26.08	3.4	26.13	26.10	4.6	14,136	0.03%
2020/12/29	26	26.19	9	26.22	25.90	17	14,326	0.12%
2020/12/28	0	0.00	3.5	25.91	26.10	-3.5	14,586	-0.02%
2020/12/25	0	0.00	20	25.40	25.40	-20	14,543	-0.14%
2020/12/22	1	24.90	1	25.25	24.65	0	15,000	0.00%
2020/12/21	1	25.20	5	25.30	25.20	-4	15,175	-0.03%
2020/12/18	3	25.68	7	25.36	25.25	-4	15,504	-0.03%
2020/12/17	7	25.69	6	25.74	25.75	1	15,653	0.01%
2020/12/16	5	25.70	0	0.00	25.70	5	15,755	0.03%
2020/12/15	1	25.45	0	0.00	25.30	1	15,938	0.01%
2020/12/14	3	25.45	1	25.50	25.45	2	16,493	0.01%
2020/12/11	11	25.35	1	25.40	25.35	10	17,086	0.06%
2020/12/10	7	26.85	7	26.86	26.20	0	17,026	0.00%
2020/12/09	7	26.70	9	26.72	26.80	-2	16,917	-0.01%
2020/12/08	6	26.29	11	26.43	26.30	-5	16,901	-0.03%
2020/12/07	35	25.88	23	25.98	25.75	12	17,114	0.07%
2020/12/04	12	25.95	9	25.88	25.65	3	17,178	0.02%
2020/12/03	4	26.06	6	26.01	25.90	-2	17,163	-0.01%
2020/12/02	43	26.06	8	25.96	25.90	35	17,221	0.20%
2020/12/01	91	26.92	113	27.03	27.40	-22	16,952	-0.13%	大賣/
2020/11/30	39	26.71	37	27.05	26.45	2	16,989	0.01%
2020/11/27	2	25.90	13	25.81	26.00	-11	16,838	-0.07%
2020/11/26	42	25.95	46	26.22	25.95	-4	16,774	-0.02%
2020/11/25	21	25.90	25	25.99	25.90	-4	16,702	-0.02%
2020/11/24	10	25.50	8.9	25.94	25.45	1.2	16,736	0.01%
2020/11/23	6	25.88	1	26.30	25.90	5	16,634	0.03%
2020/11/20	7	26.00	1	25.90	25.90	6	16,545	0.04%
2020/11/19	0	0.00	1	25.80	25.60	-1	16,404	-0.01%
2020/11/18	6	25.50	5	25.56	25.55	1	16,242	0.01%
2020/11/17	1	25.55	5	25.60	25.50	-4	16,190	-0.02%
2020/11/16	0	0.00	6	25.50	25.40	-6	16,241	-0.04%
2020/11/13	34	26.11	1	26.30	25.40	33	16,136	0.20%
2020/11/12	1	25.35	4	25.55	25.55	-3	15,588	-0.02%
2020/11/11	11	25.50	7	25.64	25.80	4	15,443	0.03%
2020/11/10	15	25.37	0	0.00	25.65	15	15,136	0.10%
2020/11/09	60	24.95	90	25.11	25.45	-30	14,738	-0.20%
2020/11/06	4	24.30	3	24.35	24.05	1	13,787	0.01%
2020/11/05	1	23.90	4	23.96	23.80	-3	13,374	-0.02%
2020/11/04	2	24.05	4	23.88	24.15	-2	13,225	-0.02%
2020/11/03	0	0.00	7	23.03	23.00	-7	12,940	-0.05%
2020/11/02	6	22.37	0	0.00	22.60	6	12,862	0.05%
2020/10/28	40	23.62	40	23.98	23.50	0	12,706	0.00%
2020/10/27	3	23.63	1	23.85	23.70	2	12,616	0.02%
2020/10/26	5	23.80	1	23.95	23.80	4	12,579	0.03%
2020/10/23	1	23.70	10	23.91	23.90	-9	12,499	-0.07%
2020/10/22	4	23.69	2	23.50	23.70	2	12,426	0.02%
2020/10/21	11	24.11	2	24.30	23.95	9	12,368	0.07%
2020/10/20	105	24.16	105	24.16	24.25	0	12,191	0.00%	大買/大賣/
2020/10/19	3	23.77	0	0.00	23.70	3	11,909	0.03%
2020/10/16	15	23.51	22	23.64	23.75	-7	11,684	-0.06%
2020/10/15	3	23.28	8	23.21	23.25	-5	11,341	-0.04%
2020/10/14	5	23.25	3	23.52	23.15	2	11,182	0.02%
2020/10/13	13	23.23	10	23.33	23.25	3	11,078	0.03%
2020/10/12	19	23.45	11	23.50	23.15	8	10,932	0.07%
2020/10/08	19	24.38	8	24.12	24.10	11	10,798	0.10%
2020/10/07	10	24.72	7	24.86	24.90	3	10,403	0.03%
2020/10/06	1	24.15	3	24.30	24.30	-2	9,940	-0.02%
2020/10/05	9	23.83	17	24.04	23.85	-8	9,677	-0.08%
2020/09/29	3	23.03	2	22.90	22.90	1	9,299	0.01%
2020/09/28	8	23.20	5	22.84	22.80	3	9,225	0.03%
2020/09/25	8	22.55	3	22.23	22.10	5	9,048	0.06%
2020/09/24	6	23.54	6	23.57	23.35	0	8,732	0.00%
2020/09/23	1	23.75	21	23.70	23.90	-20	8,482	-0.24%
2020/09/22	9	22.19	8	22.61	23.05	1	8,076	0.01%
2020/09/21	23	23.21	0	0.00	22.95	23	7,808	0.29%
2020/09/18	45	23.98	24	24.06	23.70	21	7,652	0.27%
2020/09/17	40	24.64	44	24.57	24.45	-4	7,420	-0.05%
2020/09/16	38	23.93	27	24.30	24.90	11	6,735	0.16%
2020/09/15	0	0.00	2	23.43	23.50	-2	6,104	-0.03%
2020/09/14	12	22.76	8	23.05	23.00	4	6,058	0.07%
2020/09/11	11	23.47	7	24.05	23.25	4	6,000	0.07%
2020/09/10	32	23.88	12	23.98	23.90	20	5,929	0.34%
2020/09/09	1	24.10	4	24.43	24.60	-3	5,562	-0.05%
2020/09/08	3	23.28	2	23.90	23.90	1	5,395	0.02%
2020/09/07	2	23.60	1	23.80	23.80	1	5,279	0.02%
2020/09/04	11	22.84	1	23.45	23.80	10	5,070	0.20%
2020/09/03	2	22.70	10	23.19	23.90	-8	4,904	-0.16%
2020/09/02	0	0.00	26	21.86	22.00	-26	4,534	-0.57%
2020/09/01	1	21.00	0	0.00	21.00	1	4,361	0.02%
2020/08/31	2	21.43	1	21.55	21.35	1	4,373	0.02%
2020/08/26	5	21.24	1	21.60	21.05	4	4,081	0.10%
2020/08/25	1	20.90	7	21.00	21.00	-6	3,940	-0.15%
2020/08/24	1	20.30	0	0.00	20.60	1	3,921	0.03%
2020/08/20	8	20.33	5	21.10	20.00	3	3,870	0.08%
2020/08/19	8	20.63	10	20.91	20.55	-2	3,703	-0.05%
2020/08/17	13	20.85	12	20.62	20.75	1	3,760	0.03%
2020/08/14	26	20.45	25	20.40	20.70	1	3,770	0.03%
2020/08/13	75	21.01	47	20.46	20.45	28	3,770	0.74%
2020/08/12	0	0.00	3	20.85	21.35	-3	3,641	-0.08%
2020/08/11	5	20.20	4	20.55	20.15	1	3,415	0.03%
2020/08/03	1	19.50	0	0.00	19.45	1	3,277	0.03%
2020/07/24	1	19.60	0	0.00	19.60	1	3,295	0.03%
2020/07/23	1	19.90	0	0.00	20.00	1	3,286	0.03%
2020/07/22	3	20.13	1	20.05	20.15	2	3,287	0.06%
2020/07/20	0	0.00	68	19.51	19.50	-68	3,290	-2.07%
2020/07/15	0	0.00	32	20.08	20.00	-32	3,286	-0.97%
2020/07/13	0	0.00	1	20.35	20.30	-1	3,099	-0.03%
2020/07/09	1	21.25	0	0.00	21.00	1	3,015	0.03%
2020/07/06	1	20.75	7	20.80	20.95	-6	2,942	-0.20%
2020/07/03	0	0.00	21	20.65	20.65	-21	2,938	-0.71%
2020/07/02	0	0.00	1	20.70	20.65	-1	2,945	-0.03%
2020/06/24	0	0.00	5	20.20	20.15	-5	2,910	-0.17%
2020/06/23	0	0.00	69	20.06	20.10	-69	2,902	-2.38%
2020/06/22	1	19.85	4	19.90	19.85	-3	2,901	-0.10%
2020/06/17	13	19.40	20	19.45	20.00	-7	2,800	-0.25%
2020/06/11	0	0.00	2	21.45	21.20	-2	2,710	-0.07%
2020/06/10	1	21.90	5	21.90	21.70	-4	2,663	-0.15%
2020/06/09	10	21.05	10	21.14	21.00	0	2,574	0.00%
2020/06/08	0	0.00	3	21.90	21.55	-3	2,575	-0.12%
2020/06/05	10	22.16	0	0.00	22.10	10	2,517	0.40%
2020/06/03	3	21.65	0	0.00	21.60	3	2,464	0.12%
2020/06/01	0	0.00	2	21.35	21.35	-2	2,400	-0.08%
2020/05/26	10	21.40	2	21.43	21.40	8	2,379	0.34%
2020/05/25	1	20.90	1	22.00	22.10	0	2,320	0.00%
2020/05/22	5	21.50	0	0.00	21.00	5	2,187	0.23%
2020/05/20	0	0.00	1	21.10	21.00	-1	2,122	-0.05%
2020/05/15	5	21.90	0	0.00	20.60	5	2,104	0.24%
2020/05/13	1	21.70	216	21.54	21.70	-215	2,062	-10.42%	大賣/鉅額交易
2020/05/11	0	0.00	12	22.13	22.45	-12	2,102	-0.57%
2020/05/05	0	0.00	1	21.40	21.65	-1	2,093	-0.05%
2020/04/28	0	0.00	1	21.05	21.10	-1	2,221	-0.05%
2020/04/27	0	0.00	2	21.25	21.20	-2	2,280	-0.09%
2020/04/22	0	0.00	2	20.10	20.20	-2	2,255	-0.09%
2020/04/21	1	19.75	0	0.00	19.65	1	2,260	0.04%
2020/04/20	10	20.15	4	20.18	20.25	6	2,255	0.27%
2020/04/17	1	20.00	7	20.30	20.00	-6	2,265	-0.26%
2020/04/15	0	20.40	1	20.45	20.50	-1	2,290	-0.04%
2020/04/14	0	0.00	1	19.85	20.35	-1	2,308	-0.04%
2020/04/13	2	19.45	1	19.45	19.70	1	2,334	0.04%
2020/04/08	0	0.00	1	19.10	19.45	-1	2,387	-0.04%
2020/03/27	0	0.00	2	17.90	17.70	-2	2,498	-0.08%
2020/03/26	0	0.00	2	17.75	17.95	-2	2,495	-0.08%
2020/03/16	0	0.00	3	17.03	16.85	-3	2,923	-0.10%
2020/03/12	0	0.00	2	19.35	19.00	-2	2,900	-0.07%
2020/03/09	0	0.00	0	21.30	21.30	0	2,924	0.00%
2020/03/02	0	0.00	1	22.30	22.20	-1	3,025	-0.03%
2020/02/25	0	0.00	3	22.75	23.15	-3	3,021	-0.10%
2020/02/18	0.6	23.75	2	23.75	23.80	-1.4	3,088	-0.05%
2020/02/14	0	0.00	2	23.50	23.70	-2	3,168	-0.06%
2020/02/12	2	22.88	1	23.10	23.05	1	3,138	0.03%
2020/02/11	0	0.00	2	22.90	23.05	-2	3,138	-0.06%
2020/02/07	2	22.55	0	0.00	22.55	2	3,118	0.06%
2020/01/30	0	0.00	4	22.95	22.65	-4	3,218	-0.12%
2020/01/20	0	0.00	0.3	25.00	25.15	-0.3	3,198	-0.01%
2020/01/17	0	0.00	3	24.90	25.00	-3	3,234	-0.09%
2020/01/14	0	0.00	4	24.85	24.90	-4	3,399	-0.12%
2020/01/09	0	0.00	21	24.30	24.25	-21	3,406	-0.62%
2020/01/08	2	24.35	0	0.00	24.10	2	3,403	0.06%
2020/01/07	5	24.54	0	0.00	24.70	5	3,409	0.15%
2020/01/03	2	25.85	0	0.00	25.35	2	3,384	0.06%
2019/12/30	5	25.75	2	25.85	25.70	3	3,381	0.09%
2019/12/27	7	26.25	0	0.00	26.00	7	3,370	0.21%
2019/12/26	5	26.35	1	26.35	26.40	4	3,348	0.12%
2019/12/25	1	25.90	2	26.10	26.30	-1	3,349	-0.03%
2019/12/24	0	0.00	10	26.00	25.90	-10	3,364	-0.30%
2019/12/19	2	27.25	0	0.00	27.10	2	3,418	0.06%
2019/12/18	0	0.00	8	26.75	27.15	-8	3,484	-0.23%
2019/12/17	3	27.80	13	27.30	27.15	-10	3,500	-0.29%
2019/12/16	10	27.65	13.3	27.10	27.65	-3.3	3,427	-0.10%
2019/12/13	0	0.00	3	26.30	26.20	-3	3,315	-0.09%
2019/12/12	0	0.00	5	26.45	26.45	-5	3,450	-0.14%
2019/12/11	0	0.00	2	26.15	26.25	-2	3,535	-0.06%
2019/12/10	0	0.00	1	26.25	26.25	-1	3,828	-0.03%
2019/12/09	0	0.00	9	26.16	26.20	-9	4,135	-0.22%
2019/12/06	2	26.10	0	0.00	26.30	2	4,241	0.05%
2019/12/05	3	25.60	0	0.00	25.90	3	4,252	0.07%
2019/12/03	3	25.80	0	0.00	25.65	3	4,391	0.07%
2019/12/02	0	0.00	2	25.35	25.35	-2	4,352	-0.05%
2019/11/28	0	0.00	1.7	25.53	25.65	-1.7	4,393	-0.04%
2019/11/26	0	0.00	1.6	25.20	25.35	-1.6	4,458	-0.04%
2019/11/25	0	0.00	1	25.25	25.35	-1	4,449	-0.02%
2019/11/21	2	24.75	2	24.75	24.90	0	4,496	0.00%
2019/11/20	10	25.10	0	0.00	25.05	10	4,504	0.22%
2019/11/19	0	0.00	4	25.33	25.35	-4	4,502	-0.09%
2019/11/18	0	0.00	5	24.70	25.25	-5	4,471	-0.11%
2019/11/15	6	24.69	10	24.71	24.90	-4	4,498	-0.09%
2019/11/14	10	24.43	4	24.79	25.10	6	4,488	0.13%
2019/11/13	1	24.15	2	24.40	24.15	-1	4,439	-0.02%
2019/11/12	2	24.40	0	0.00	24.50	2	4,442	0.05%
2019/11/01	3	25.65	5	25.60	25.75	-2	4,824	-0.04%
2019/10/31	3	26.15	0	0.00	25.80	3	5,057	0.06%
2019/10/29	0	0.00	5	25.70	25.55	-5	4,950	-0.10%
2019/10/28	0	0.00	8	25.64	25.65	-8	4,956	-0.16%
2019/10/18	0	0.00	3	25.00	24.90	-3	5,152	-0.06%
2019/10/17	10	24.80	0	0.00	24.85	10	5,167	0.19%
2019/10/15	0	0.00	0.7	25.05	25.20	-0.7	5,367	-0.01%
2019/10/14	5	24.50	1.8	24.43	24.45	3.2	5,389	0.06%
2019/10/09	7	24.46	0	0.00	24.30	7	5,502	0.13%
2019/10/07	0	0.00	1	25.30	25.00	-1	5,779	-0.02%
2019/10/04	0	0.00	1	25.50	25.20	-1	5,842	-0.02%
2019/10/03	2	25.00	5	25.00	25.10	-3	5,845	-0.05%
2019/10/02	5	25.15	0	0.00	25.25	5	5,864	0.09%
2019/10/01	0.2	25.35	0	0.00	25.40	0.2	5,859	0.00%
2019/09/27	3	25.00	0	0.00	25.10	3	5,829	0.05%
2019/09/25	3	25.90	17	25.30	25.45	-14	5,849	-0.24%
2019/09/24	2	26.90	11.5	26.78	26.30	-9.5	5,855	-0.16%
2019/09/23	39.1	25.99	8	26.15	26.60	31.1	5,813	0.53%
2019/09/10	1	23.00	0	0.00	22.90	1	5,691	0.02%
2019/09/06	5	23.34	0	0.00	23.20	5	5,552	0.09%
2019/09/05	27	23.64	3	23.90	23.50	24	5,488	0.44%
2019/09/04	0	0.00	2.4	24.05	24.20	-2.4	5,345	-0.04%
2019/09/03	7	24.47	6	24.50	24.40	1	5,211	0.02%
2019/09/02	20	23.58	0	0.00	23.95	20	4,909	0.41%
2019/08/29	0	0.00	6	23.72	23.70	-6	4,420	-0.14%
2019/08/27	1	23.20	1	23.20	23.20	0	4,238	0.00%
2019/08/19	2	22.60	0	0.00	22.60	2	4,009	0.05%
2019/08/08	0	0.00	10	21.50	21.10	-10	3,956	-0.25%
2019/08/06	0	0.00	1	21.40	21.80	-1	3,924	-0.03%
2019/08/05	2	21.95	0	0.00	21.90	2	3,912	0.05%
2019/08/02	2	22.05	0	0.00	22.05	2	3,940	0.05%
2019/07/31	0	0.00	5	21.85	22.30	-5	3,992	-0.13%
2019/07/26	1	23.45	0	0.00	23.45	1	3,948	0.03%
2019/07/25	21	23.73	0	0.00	23.65	21	3,956	0.53%
2019/07/24	0	0.00	2	23.75	24.25	-2	3,865	-0.05%
2019/07/18	0	0.00	10	22.90	22.95	-10	4,600	-0.22%
2019/07/17	9	23.60	4	23.50	23.40	5	4,688	0.11%
2019/07/16	7	23.70	7	23.81	23.70	0	4,783	0.00%
2019/07/11	5	23.40	0	0.00	23.20	5	4,648	0.11%
2019/07/10	0	0.00	5	23.00	23.15	-5	4,748	-0.11%
2019/07/04	4	22.85	5	22.90	23.05	-1	4,676	-0.02%
2019/07/03	17	22.93	21	22.70	22.90	-4	4,666	-0.09%
2019/07/01	0	0.00	5	21.40	21.40	-5	4,704	-0.11%
2019/06/28	0	0.00	5	21.08	21.10	-5	4,706	-0.11%
2019/06/20	0	0.00	1	21.55	21.50	-1	5,111	-0.02%
2019/06/17	6	20.86	1	20.85	20.80	5	5,879	0.09%
2019/06/14	5	21.14	4	21.00	20.90	1	6,281	0.02%
2019/06/13	4	21.30	4	21.15	21.05	0	7,389	0.00%
2019/06/05	0	0.00	1	20.55	20.40	-1	8,808	-0.01%
2019/05/29	5	20.30	0	0.00	20.20	5	10,199	0.05%
2019/05/16	10	21.55	5	21.40	21.10	5	10,957	0.05%
2019/05/15	0	0.00	10	21.20	21.45	-10	11,036	-0.09%
2019/05/14	10	20.65	0	0.00	21.05	10	11,076	0.09%
2019/05/09	0	0.00	2	22.10	21.70	-2	11,106	-0.02%
2019/05/08	2	22.20	0	0.00	22.20	2	11,032	0.02%
2019/05/03	0	0.00	2	23.20	23.15	-2	10,897	-0.02%
2019/04/30	0	0.00	4	23.25	23.25	-4	10,844	-0.04%
2019/04/29	0	0.00	3	22.90	22.65	-3	10,834	-0.03%
2019/04/26	10	24.10	13	23.50	23.45	-3	10,683	-0.03%
2019/04/25	9	25.30	9	25.30	25.30	0	10,454	0.00%
2019/04/24	3	26.30	7	26.00	25.85	-4	10,328	-0.04%
2019/04/22	3	24.60	13	24.56	24.60	-10	9,625	-0.10%
2019/04/19	5	24.00	7	23.93	24.10	-2	9,488	-0.02%
2019/04/18	16	23.71	10	23.60	23.20	6	9,596	0.06%
2019/04/17	10	23.95	12	23.67	23.60	-2	9,701	-0.02%
2019/04/16	0	0.00	1	23.85	23.85	-1	9,671	-0.01%
2019/04/15	1	23.20	2	23.20	23.35	-1	9,544	-0.01%
2019/04/12	2	23.15	0	0.00	23.15	2	9,542	0.02%
2019/04/11	10	23.78	10	23.55	23.35	0	9,531	0.00%
2019/04/10	0	0.00	5	23.75	23.95	-5	9,526	-0.05%
2019/04/09	6	23.82	3	23.45	23.30	3	9,579	0.03%
2019/04/08	9	24.18	8	23.85	23.70	1	9,531	0.01%
2019/04/03	5	24.43	2	24.50	24.35	3	9,454	0.03%
2019/04/02	9	24.00	9	24.15	24.10	0	9,268	0.00%
2019/04/01	10	23.89	20	23.93	23.85	-10	9,195	-0.11%
2019/03/29	14	23.71	9	23.70	23.75	5	9,083	0.06%
2019/03/27	9	23.60	9	23.65	23.70	0	9,009	0.00%
2019/03/26	15	23.66	7	23.75	23.55	8	9,030	0.09%
2019/03/25	0	0.00	5	23.30	23.70	-5	8,942	-0.06%
2019/03/22	32	23.90	22	23.67	23.10	10	8,807	0.11%
2019/03/21	32	23.79	31	23.92	24.00	1	8,612	0.01%
2019/03/20	11	24.86	46	24.95	24.55	-35	8,364	-0.42%
2019/03/19	7	24.29	16	24.44	24.70	-9	8,141	-0.11%
2019/03/18	28	24.07	3	24.50	24.75	25	7,746	0.32%
2019/03/15	0	0.00	12	22.79	23.25	-12	6,665	-0.18%
2019/03/14	10	21.30	11	21.01	21.15	-1	5,864	-0.02%
2019/03/13	10	20.95	10	21.40	21.30	0	5,798	0.00%
2019/03/12	10	20.35	10	21.10	21.00	0	5,685	0.00%
2019/03/11	5	20.40	0	0.00	20.25	5	5,692	0.09%
2019/03/08	5	21.00	0	0.00	20.85	5	5,653	0.09%
2019/03/07	20	22.15	3	22.38	21.20	17	5,612	0.30%
2019/03/06	12	20.94	12	21.85	21.65	0	4,922	0.00%
2019/02/25	0	0.00	8	20.46	20.30	-8	4,583	-0.17%
2019/02/22	5	20.80	0	0.00	20.70	5	4,533	0.11%
2019/02/21	1	20.25	0	0.00	20.65	1	4,415	0.02%
2019/02/20	0	0.00	8	20.49	20.60	-8	4,389	-0.18%
2019/02/19	2	20.50	5	20.36	20.40	-3	4,310	-0.07%
2019/02/18	1	19.65	0	0.00	19.85	1	4,147	0.02%
2019/02/15	10	19.30	10	19.10	19.10	0	4,130	0.00%
2019/02/14	10	19.10	10	19.45	19.30	0	4,159	0.00%
2019/02/13	10	19.20	10	19.05	19.05	0	4,085	0.00%
2019/02/12	11	18.83	13	19.10	19.15	-2	4,062	-0.05%
2019/02/11	0	0.00	1	18.65	18.75	-1	4,007	-0.02%
2019/01/30	1	18.30	2	18.25	18.30	-1	3,969	-0.03%
2019/01/25	5	18.36	0	0.00	18.35	5	4,066	0.12%
2019/01/24	1	18.50	2	18.43	18.30	-1	4,161	-0.02%
2019/01/22	0	0.00	1	18.45	18.20	-1	4,305	-0.02%
2019/01/21	3	18.65	18	18.52	18.70	-15	4,434	-0.34%
2019/01/17	0	0.00	10	18.25	18.00	-10	4,714	-0.21%
2019/01/16	5	18.34	2	18.40	18.25	3	4,755	0.06%
2019/01/10	21	18.85	3	18.55	18.35	18	4,959	0.36%
2019/01/09	0	0.00	2	18.63	18.85	-2	4,820	-0.04%
2019/01/08	2	18.00	2	17.90	17.85	0	4,739	0.00%
2019/01/04	1	17.60	0	0.00	17.50	1	5,057	0.02%
2019/01/03	0	0.00	1	17.95	17.80	-1	5,137	-0.02%
2018/12/28	3	18.27	3	18.25	18.15	0	5,291	0.00%
2018/12/27	1	17.90	0	0.00	18.00	1	5,234	0.02%
2018/12/26	0	0.00	2	17.80	17.70	-2	5,199	-0.04%
2018/12/13	2	18.90	7	18.63	18.45	-5	5,866	-0.09%
2018/12/12	7	18.84	3	18.50	18.95	4	5,877	0.07%
2018/12/11	1	17.60	1	17.60	17.65	0	5,783	0.00%
2018/12/07	1	17.95	1	17.95	17.90	0	6,060	0.00%
2018/12/06	4	17.96	0	0.00	17.60	4	6,141	0.07%
2018/12/04	41	19.45	40	19.05	19.05	1	6,520	0.02%
2018/12/03	1	18.95	3	19.50	19.30	-2	6,460	-0.03%
2018/11/30	6	18.43	1	18.70	18.65	5	6,410	0.08%
2018/11/29	3	18.05	2	17.95	18.05	1	6,318	0.02%
2018/11/28	1	17.65	2	17.60	17.85	-1	6,290	-0.02%
2018/11/27	3	17.58	5	17.60	17.60	-2	6,276	-0.03%
2018/11/26	0	0.00	2	17.40	17.45	-2	6,243	-0.03%
2018/11/23	2	17.35	2	17.00	16.95	0	6,268	0.00%
2018/11/22	4	17.39	7	17.51	17.25	-3	6,360	-0.05%
2018/11/21	1	16.95	0	0.00	17.30	1	6,442	0.02%
2018/11/20	2	17.15	8	17.11	17.05	-6	6,458	-0.09%
2018/11/19	8	17.06	4	17.18	17.30	4	6,494	0.06%
2018/11/16	3	17.23	0	0.00	16.95	3	6,486	0.05%
2018/11/15	7	16.89	2	16.80	16.85	5	6,457	0.08%
2018/11/12	4	16.70	0	0.00	16.75	4	6,591	0.06%
2018/11/09	3	16.75	3	16.70	16.90	0	6,873	0.00%
2018/11/08	7	16.94	4	16.78	16.65	3	6,995	0.04%
2018/11/07	3	16.35	5	16.70	16.75	-2	7,063	-0.03%
2018/11/06	0	0.00	1	16.75	16.30	-1	7,272	-0.01%
2018/11/05	2	16.35	2	16.40	16.50	0	7,416	0.00%
2018/11/02	2	16.55	5	16.60	16.35	-3	7,498	-0.04%
2018/10/31	1	15.55	1	15.65	15.70	0	7,598	0.00%
2018/10/30	3	14.95	2	14.80	14.95	1	7,590	0.01%
2018/10/29	0	0.00	10	15.35	15.35	-10	7,595	-0.13%
2018/10/26	15	15.55	13	15.25	15.60	2	7,951	0.03%
2018/10/25	2	14.70	0	0.00	14.40	2	7,877	0.03%
2018/10/24	2	15.85	0	0.00	15.60	2	7,892	0.03%
2018/10/22	7	16.34	0	0.00	16.60	7	8,737	0.08%
2018/10/19	1	16.30	0	0.00	16.35	1	8,881	0.01%
2018/10/12	5	16.68	0	0.00	16.90	5	9,365	0.05%
2018/10/09	6	19.47	0.3	19.10	19.00	5.7	9,615	0.06%
2018/10/03	1	22.55	1	22.45	22.30	0	10,566	0.00%
2018/10/01	2	22.90	0	0.00	23.00	2	10,939	0.02%
2018/09/28	5	22.85	1	22.85	22.80	4	11,295	0.04%
2018/09/27	0	0.00	2	22.65	22.65	-2	11,474	-0.02%
2018/09/25	0	0.00	1	22.00	22.40	-1	11,930	-0.01%
2018/09/21	2	21.40	2	21.30	21.35	0	12,137	0.00%
2018/09/17	0	0.00	4	21.08	21.30	-4	13,956	-0.03%
2018/09/14	0	0.00	1	21.50	21.05	-1	14,785	-0.01%
2018/09/13	3	20.55	0	0.00	20.55	3	16,738	0.02%
2018/09/11	3	20.92	2	21.10	21.25	1	18,847	0.01%
2018/09/10	0	0.00	3.8	21.65	20.85	-3.8	19,986	-0.02%
2018/09/07	2	22.33	1	21.90	21.90	1	20,432	0.00%
2018/09/06	0	0.00	2	23.15	22.95	-2	20,458	-0.01%
2018/08/31	2	22.88	0	0.00	22.90	2	21,938	0.01%
2018/08/30	3	23.00	3	22.95	22.85	0	22,077	0.00%
2018/08/28	10	23.10	10	23.07	22.70	0	22,516	0.00%
2018/08/22	1	22.20	3	22.05	22.05	-2	24,375	-0.01%
2018/08/20	10	22.74	11	22.40	22.00	-1	24,419	0.00%
2018/08/17	2	22.40	19	22.47	22.25	-17	24,401	-0.07%
2018/08/16	18	22.56	0	0.00	22.35	18	24,380	0.07%
2018/08/15	11	22.50	1	21.50	21.75	10	24,083	0.04%
2018/08/14	2	22.80	2	22.65	22.55	0	23,947	0.00%
2018/08/13	3	23.40	21	22.18	22.40	-18	23,859	-0.08%
2018/08/10	27	24.72	5	24.60	24.50	22	23,631	0.09%
2018/08/09	12	24.67	0	0.00	24.50	12	23,490	0.05%
2018/08/08	15	25.30	1	25.60	25.10	14	23,518	0.06%
2018/08/07	5	25.29	1	25.30	25.20	4	23,422	0.02%
2018/08/06	2	26.20	1	26.35	26.30	1	23,274	0.00%
2018/08/03	3	26.20	2	26.10	26.10	1	23,219	0.00%
2018/08/02	5	26.33	5	26.84	26.00	0	23,130	0.00%
2018/08/01	0	0.00	1	26.55	26.40	-1	22,657	0.00%
2018/07/31	1	26.10	3	26.50	26.50	-2	22,500	-0.01%
2018/07/30	9	26.57	11	26.40	26.15	-2	22,424	-0.01%
2018/07/27	63	25.90	82	26.74	26.85	-19	22,151	-0.09%
2018/07/26	3	25.60	0	0.00	25.45	3	21,477	0.01%
2018/07/25	1	25.10	10	25.10	24.95	-9	21,285	-0.04%
2018/07/24	2	24.95	0	0.00	25.00	2	21,245	0.01%
2018/07/23	2	24.95	2	25.60	24.60	0	21,176	0.00%
2018/07/20	17	25.69	2	25.95	25.85	15	20,869	0.07%
2018/07/19	15	26.78	2	27.30	27.10	13	20,670	0.06%
2018/07/18	0	0.00	21	26.03	26.50	-21	20,395	-0.10%
2018/07/17	3	27.35	5	27.70	26.65	-2	20,214	-0.01%
2018/07/16	2	27.40	1	27.50	27.50	1	20,095	0.00%
2018/07/13	2	27.75	0	0.00	27.40	2	19,820	0.01%
2018/07/12	11	27.06	2	26.85	26.85	9	19,498	0.05%
2018/07/11	24	27.54	3	27.40	27.00	21	19,339	0.11%
2018/07/09	6	27.40	18	27.44	27.20	-12	18,764	-0.06%
2018/07/06	14	25.84	2	26.43	26.30	12	18,472	0.06%
2018/07/05	0	0.00	7	26.34	25.90	-7	18,151	-0.04%
2018/07/03	1	29.40	2	28.55	27.70	-1	17,621	-0.01%
2018/07/02	16	28.63	10	29.40	28.45	6	17,320	0.03%
2018/06/29	29	29.47	40	30.19	29.40	-11	17,004	-0.06%
2018/06/28	12	28.60	0	0.00	28.75	12	16,361	0.07%
2018/06/27	16	30.71	31	30.66	29.80	-15	16,090	-0.09%
2018/06/26	30	29.53	2	29.60	29.80	28	15,756	0.18%
2018/06/25	20	31.31	31	31.65	30.85	-11	15,136	-0.07%
2018/06/22	35	34.18	35	34.10	33.25	0	14,312	0.00%
2018/06/21	12	32.00	13	33.06	33.40	-1	12,210	-0.01%
2018/06/20	11	31.40	10	32.16	30.40	1	11,036	0.01%
2018/06/19	25	32.06	22	31.91	32.35	3	9,988	0.03%
2018/06/15	13	30.07	2	29.18	30.45	11	8,619	0.13%
2018/06/14	1	28.00	1	28.00	27.70	0	8,117	0.00%
2018/06/13	18	28.16	5	28.94	28.30	13	8,003	0.16%
2018/06/12	1	28.60	11	27.98	27.75	-10	7,649	-0.13%
2018/06/11	16	29.59	15	29.30	28.85	1	7,406	0.01%
2018/06/08	2	28.25	4	28.24	28.55	-2	7,046	-0.03%
2018/06/07	4	27.40	4	27.00	27.00	0	6,556	0.00%
2018/06/06	2	27.35	3	27.07	27.45	-1	6,469	-0.02%
2018/06/05	4	27.03	4	27.45	27.30	0	6,305	0.00%
2018/06/04	4	27.76	4	27.21	26.65	0	6,121	0.00%
2018/06/01	15	27.06	7	27.07	26.85	8	5,703	0.14%
2018/05/31	3	25.48	25	24.60	25.60	-22	4,897	-0.45%
2018/05/30	20	23.41	0	0.00	23.30	20	4,319	0.46%
2018/05/29	1	23.05	11	23.15	23.05	-10	4,252	-0.24%
2018/05/28	21	23.10	8	23.11	23.10	13	4,333	0.30%
2018/05/25	62	22.91	17	22.95	22.90	45	4,493	1.00%
2018/05/24	113	22.46	13	22.40	22.55	100	4,402	2.27%	大買/
2018/05/23	30	22.13	0	0.00	22.05	30	4,397	0.68%
2018/05/22	120	22.20	0	0.00	22.05	120	4,458	2.69%	大買/鉅額交易
2018/05/21	150	22.15	0	0.00	22.25	150	4,496	3.34%	大買/鉅額交易
2018/05/18	8	22.04	0	0.00	22.00	8	4,516	0.18%
2018/05/17	12	22.33	0	0.00	22.25	12	4,561	0.26%
2018/05/16	2	22.75	0	0.00	22.75	2	4,561	0.04%
2018/05/15	0	0.00	3	22.25	22.35	-3	4,472	-0.07%
2018/05/14	10	22.08	0	0.00	22.35	10	4,538	0.22%
2018/05/08	0	0.00	1	22.30	22.10	-1	4,632	-0.02%
2018/05/07	1	22.45	0	0.00	22.35	1	4,667	0.02%
2018/05/02	3	22.20	20	22.16	22.15	-17	4,755	-0.36%
2018/04/26	0	0.00	1	22.40	22.10	-1	4,977	-0.02%
2018/04/24	0	0.00	5	22.50	22.40	-5	5,308	-0.09%
2018/04/23	10	23.05	11	24.00	22.85	-1	5,385	-0.02%
2018/04/20	5	23.35	1	23.50	23.55	4	5,516	0.07%
2018/04/19	0	0.00	7	23.26	23.30	-7	5,648	-0.12%
2018/04/18	0	0.00	2	22.55	22.50	-2	5,700	-0.04%
2018/04/13	1	22.70	5	22.85	22.85	-4	5,658	-0.07%
2018/04/12	1	22.75	0	0.00	22.70	1	5,714	0.02%
2018/04/10	0	23.20	7	23.36	23.35	-7	5,975	-0.12%
2018/04/03	0	0.00	1	22.65	23.05	-1	5,902	-0.02%
2018/03/31	0	0.00	1	22.95	22.90	-1	5,933	-0.02%
2018/03/30	7	23.21	1	23.15	23.05	6	6,017	0.10%
2018/03/29	2	22.55	26	22.92	23.00	-24	5,981	-0.40%
2018/03/28	0	0.00	2	21.88	22.20	-2	5,851	-0.03%
2018/03/27	0	0.00	1	21.60	21.65	-1	5,824	-0.02%
2018/03/26	1	21.40	0	0.00	21.40	1	5,804	0.02%
2018/03/23	16	21.54	1	21.50	21.40	15	5,789	0.26%
2018/03/22	6	22.32	3	22.30	22.30	3	5,800	0.05%
2018/03/21	8	22.93	0	0.00	22.75	8	5,777	0.14%
2018/03/20	11	22.88	0	0.00	23.15	11	5,721	0.19%
2018/03/19	10	22.90	2	22.70	22.65	8	5,656	0.14%
2018/03/16	11	23.06	0	0.00	23.00	11	5,682	0.19%
2018/03/15	1	23.60	0	0.00	23.50	1	5,752	0.02%
2018/03/13	10	24.30	20	24.23	24.05	-10	5,946	-0.17%
2018/03/12	0	0.00	2	24.13	24.25	-2	6,021	-0.03%
2018/03/08	22	24.24	1	24.05	23.80	21	6,163	0.34%
2018/03/07	0	0.00	1.4	23.81	23.45	-1.4	6,081	-0.02%
2018/03/02	1	24.05	0	0.00	23.85	1	6,628	0.02%
2018/03/01	0	0.00	11	23.33	24.30	-11	6,814	-0.16%
2018/02/27	0	0.00	17	23.69	23.30	-17	7,022	-0.24%
2018/02/26	0	0.00	3	23.25	23.25	-3	7,364	-0.04%
2018/02/21	7	22.41	0	0.00	22.45	7	8,702	0.08%
2018/02/07	0	0.00	9	22.00	21.50	-9	8,779	-0.10%
2018/02/06	1	21.70	27	21.67	21.20	-26	8,748	-0.30%
2018/02/02	1	23.20	1	23.40	23.15	0	8,780	0.00%
2018/01/30	2	23.13	1	23.20	22.85	1	9,326	0.01%
2018/01/24	0	0.00	1	23.30	23.20	-1	9,370	-0.01%
2018/01/23	1	23.25	0	0.00	23.10	1	9,438	0.01%
2018/01/22	20	23.20	0	0.00	23.25	20	9,375	0.21%
2018/01/19	5	23.55	6	23.54	23.50	-1	9,315	-0.01%
2018/01/18	34	23.72	16	23.79	23.55	18	9,269	0.19%
2018/01/17	2	23.30	1	23.50	23.30	1	9,004	0.01%
2018/01/16	0	0.00	1	23.05	23.30	-1	8,980	-0.01%
2018/01/15	6	23.25	18	22.77	23.25	-12	8,829	-0.14%
2018/01/12	5	22.39	13	22.41	22.20	-8	8,657	-0.09%
2018/01/11	2	21.45	0	0.00	21.30	2	8,558	0.02%
2018/01/10	1	21.00	7	21.40	21.15	-6	8,606	-0.07%
2018/01/09	20	21.65	5	21.65	21.40	15	8,630	0.17%
2018/01/08	1	21.65	27	22.09	21.45	-26	8,685	-0.30%
2018/01/04	7	23.19	3	22.37	23.10	4	8,692	0.05%
2018/01/03	0	0.00	1	21.55	21.70	-1	8,776	-0.01%
2018/01/02	0	0.00	3.7	21.27	21.30	-3.7	9,028	-0.04%