台亞 (2340)-臺銀-臺中券商分點個股進出

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
38.05
漲跌
▼0.25
漲幅
-0.65%
成交量
663張
產業
上市半導體類股
885人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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

台亞 (2340)籌碼相關－臺銀-臺中券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

臺銀-臺中券商分點個股進出
臺銀-臺中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
2024/05/16	0	0.00	4	38.15	38.20	-4	1,722	-0.23%
2024/05/10	4	37.36	1	37.00	37.20	3	1,737	0.17%
2024/05/09	0	0.00	2	38.05	37.85	-2	1,723	-0.12%
2024/05/07	4	38.10	1	38.20	38.05	3	1,723	0.17%
2024/05/06	2	38.40	2	38.38	38.40	0	1,718	0.00%
2024/05/03	3	38.77	0	0.00	38.30	3	1,723	0.17%
2024/05/02	0	0.00	2	38.85	38.85	-2	1,724	-0.12%
2024/04/30	11	38.83	1	38.90	38.80	10	1,728	0.58%
2024/04/29	0	0.00	1	39.10	39.10	-1	1,731	-0.06%
2024/04/26	2	37.90	0	0.00	37.80	2	1,719	0.12%
2024/04/25	2	37.80	1	38.05	37.95	1	1,725	0.06%
2024/04/24	0	0.00	3	38.10	38.20	-3	1,723	-0.17%
2024/04/22	4	37.15	0	0.00	37.10	4	1,765	0.23%
2024/04/19	2	37.80	0.1	37.25	37.40	1.9	1,756	0.11%
2024/04/18	1	39.30	0	38.90	38.75	1	1,728	0.06%
2024/04/16	5	38.64	0	0.00	38.35	5	1,708	0.29%
2024/04/15	1	39.90	0	0.00	39.80	1	1,686	0.06%
2024/04/12	2	41.65	10	41.52	41.40	-8	1,656	-0.48%
2024/04/11	0	0.00	5	40.20	40.15	-5	1,556	-0.32%
2024/04/10	10	40.58	0	0.00	40.80	10	1,560	0.64%
2024/04/09	0	0.00	0.3	39.50	39.95	-0.3	1,564	-0.02%
2024/04/08	2	39.30	0	0.00	39.30	2	1,560	0.13%
2024/04/01	3	39.60	3	39.85	40.30	0	1,575	0.00%
2024/03/28	1	39.75	1	39.70	39.30	0	1,558	0.00%
2024/03/26	3.1	40.11	0	0.00	39.40	3.1	1,555	0.20%
2024/03/25	0	40.55	1	40.75	40.75	-1	1,544	-0.06%
2024/03/20	3	39.45	1	39.25	39.15	2	1,598	0.13%
2024/03/19	3	39.17	0	0.00	39.10	3	1,607	0.19%
2024/03/18	1	39.00	1	39.65	39.70	0	1,625	0.00%
2024/03/15	1	39.10	0	0.00	39.00	1	1,621	0.06%
2024/03/13	2	40.40	3	40.50	40.05	-1	1,577	-0.06%
2024/03/12	0.1	41.10	0	0.00	41.15	0.1	1,559	0.01%
2024/03/11	0	41.60	10	41.40	41.00	-10	1,562	-0.64%
2024/03/08	10	41.52	11	41.47	41.60	-1	1,574	-0.06%
2024/03/07	5	41.04	0	0.00	41.00	5	1,568	0.32%
2024/03/06	3	42.18	0	0.00	42.10	3	1,551	0.19%
2024/03/05	8	43.03	7	43.46	43.50	1	1,578	0.06%
2024/03/04	1	40.70	0	0.00	40.80	1	1,466	0.07%
2024/02/29	2	41.35	6	40.90	42.00	-4	1,466	-0.27%
2024/02/27	2	42.35	0.1	42.18	42.05	1.9	1,483	0.13%
2024/02/26	3	42.45	3.1	42.49	42.80	-0.1	1,544	-0.01%
2024/02/23	1	43.00	0	0.00	42.50	1	1,572	0.06%
2024/02/22	9	43.81	6	43.13	43.10	3	1,584	0.19%
2024/02/21	0	43.78	0	0.00	43.80	0	1,574	0.00%
2024/02/20	0	44.20	0	0.00	43.75	0	1,580	0.00%
2024/02/19	2	44.68	6	44.80	44.50	-4	1,581	-0.25%
2024/02/16	3	44.30	0	0.00	44.50	3	1,585	0.19%
2024/02/05	0	42.60	0	0.00	42.60	0	1,595	0.00%
2024/02/02	0	43.20	0	0.00	43.05	0	1,628	0.00%
2024/02/01	0	0.00	1	43.50	43.10	-1	1,645	-0.06%
2024/01/30	2	43.93	0	0.00	43.75	2	1,654	0.12%
2024/01/29	0	0.00	11	43.75	44.05	-11	1,666	-0.66%
2024/01/26	0	0.00	5	44.15	43.95	-5	1,681	-0.30%
2024/01/25	0	0.00	4	44.30	44.30	-4	1,715	-0.23%
2024/01/23	0	0.00	8	44.88	45.00	-8	1,817	-0.44%
2024/01/22	0.1	44.80	1	44.65	44.65	-0.9	1,844	-0.05%
2024/01/19	1.1	44.35	0	0.00	44.45	1.1	1,885	0.06%
2024/01/16	0	0.00	1	45.05	44.75	-1	1,946	-0.05%
2024/01/10	2	45.10	0	0.00	44.95	2	2,103	0.10%
2024/01/08	3	45.48	0	0.00	45.25	3	2,237	0.13%
2024/01/04	2	45.40	0	0.00	45.50	2	2,361	0.08%
2024/01/03	3	45.83	0	0.00	45.60	3	2,506	0.12%
2024/01/02	1	46.55	0	0.00	46.55	1	2,546	0.04%
2023/12/29	0	0.00	0	46.78	47.10	0	2,622	0.00%
2023/12/28	1	46.75	2	46.80	46.70	-1	2,645	-0.04%
2023/12/25	0	0.00	3	46.40	46.20	-3	2,711	-0.11%
2023/12/22	0	0.00	1	46.10	46.10	-1	2,737	-0.04%
2023/12/21	0	0.00	20	46.20	46.10	-20	2,771	-0.72%
2023/12/19	1	46.10	0	0.00	46.20	1	2,838	0.04%
2023/12/18	0	0.00	1	47.10	47.00	-1	2,862	-0.03%
2023/12/14	2	47.50	2	48.00	47.65	0	2,976	0.00%
2023/12/12	4	47.90	5	47.61	47.55	-1	3,024	-0.03%
2023/12/11	1	48.05	0.1	47.75	47.90	0.9	3,197	0.03%
2023/12/08	2	47.85	0.1	48.05	47.85	1.9	3,413	0.06%
2023/12/07	10	48.09	2.2	48.36	47.80	7.8	3,479	0.22%
2023/12/06	10	48.46	1	48.60	48.20	9	3,529	0.25%
2023/12/05	4	48.63	0.1	48.53	48.40	3.9	3,561	0.11%
2023/12/04	2	49.85	3	49.97	49.65	-1	3,588	-0.03%
2023/12/01	10	49.39	11.1	49.63	49.40	-1.1	3,726	-0.03%
2023/11/30	9	49.96	2.1	50.04	49.90	6.9	3,894	0.18%
2023/11/29	0	0.00	1	49.35	49.35	-1	3,954	-0.03%
2023/11/28	0	0.00	1	48.90	49.00	-1	4,094	-0.02%
2023/11/27	23	48.76	23.1	48.59	48.20	-0.1	4,118	0.00%
2023/11/24	0	0.00	2	49.20	48.35	-2	4,190	-0.05%
2023/11/22	2.1	47.51	2	47.15	47.55	0.1	4,312	0.00%
2023/11/21	1	47.08	0	0.00	46.90	1	4,302	0.02%
2023/11/20	5	46.80	1	46.60	46.50	4	4,316	0.09%
2023/11/17	1	45.85	2	46.18	46.10	-1	4,337	-0.02%
2023/11/16	3.1	45.69	0	0.00	45.75	3.1	4,369	0.07%
2023/11/15	0.1	45.94	1.9	45.84	45.60	-1.8	4,382	-0.04%
2023/11/14	0	45.50	5	45.57	45.70	-5	4,420	-0.11%
2023/11/13	0	0.00	4	44.75	44.75	-4	4,445	-0.09%
2023/11/10	1.1	44.62	0	0.00	44.60	1.1	4,533	0.03%
2023/11/09	2.1	45.88	1	46.00	45.80	1.1	4,575	0.02%
2023/11/08	1.1	46.87	0	0.00	46.95	1.1	4,633	0.02%
2023/11/07	0	0.00	2	46.98	46.90	-2	4,689	-0.04%
2023/11/06	0.1	47.09	0	0.00	47.15	0.1	4,801	0.00%
2023/11/02	1	46.90	1	46.90	46.90	0	4,919	0.00%
2023/11/01	1	45.60	0	0.00	45.70	1	4,993	0.02%
2023/10/31	0	0.00	3	45.70	44.80	-3	5,042	-0.06%
2023/10/30	0	0.00	1	47.60	46.90	-1	5,120	-0.02%
2023/10/27	1	47.25	1	48.15	47.25	0	5,187	0.00%
2023/10/26	1	48.35	0	0.00	48.10	1	5,322	0.02%
2023/10/25	5	49.70	8	49.53	49.50	-3	5,425	-0.06%
2023/10/24	5	48.85	9	49.09	49.40	-4	5,755	-0.07%
2023/10/23	0	48.20	0	0.00	48.50	0	6,152	0.00%
2023/10/20	0	47.70	1	47.35	47.45	-1	6,321	-0.02%
2023/10/18	1.9	48.28	3	48.20	48.20	-1.1	6,550	-0.02%
2023/10/17	1	50.00	2	50.20	49.30	-1	6,596	-0.02%
2023/10/13	17	50.39	16	49.55	49.80	1	7,357	0.01%
2023/10/12	21	50.42	24	50.06	50.40	-3	8,013	-0.04%
2023/10/11	33	50.05	22	49.70	49.20	11	8,379	0.13%
2023/10/06	3	49.07	4	49.30	49.10	-1	8,543	-0.01%
2023/10/05	1	48.80	1	48.30	48.90	0	8,766	0.00%
2023/10/04	3	46.95	0	0.00	47.30	3	10,054	0.03%
2023/10/03	0	0.00	1	48.75	47.70	-1	10,473	-0.01%
2023/10/02	0	0.00	23.3	48.19	48.15	-23.3	11,155	-0.21%
2023/09/28	5	47.42	16	47.54	47.45	-11	12,046	-0.09%
2023/09/27	2	47.00	1	47.20	47.05	1	12,237	0.01%
2023/09/26	2	47.85	0	0.00	47.30	2	12,442	0.02%
2023/09/25	2	49.10	3	48.72	48.60	-1	12,575	-0.01%
2023/09/22	9	47.29	11	47.44	47.80	-2	12,658	-0.02%
2023/09/21	1	47.30	0	0.00	47.15	1	12,811	0.01%
2023/09/20	21	47.60	17	47.38	47.30	4	13,091	0.03%
2023/09/19	4	49.48	0	0.00	48.30	4	13,853	0.03%
2023/09/18	1	50.10	3	50.37	50.00	-2	14,751	-0.01%
2023/09/15	2	50.55	6	50.73	50.40	-4	15,108	-0.03%
2023/09/14	22	50.13	13	50.43	51.40	9	15,231	0.06%
2023/09/13	45	51.12	21	50.58	49.60	24	15,111	0.16%
2023/09/12	7	50.14	6	49.67	50.00	1	14,922	0.01%
2023/09/11	3	49.13	1	49.25	48.90	2	14,856	0.01%
2023/09/08	8	49.51	7	49.73	49.10	1	14,827	0.01%
2023/09/07	2	50.35	7	50.02	49.45	-5	14,814	-0.03%
2023/09/06	9	51.17	17	50.64	50.50	-8	14,803	-0.05%
2023/09/05	10	50.82	10	50.98	51.00	0	14,632	0.00%
2023/09/04	11	48.37	22	48.56	48.10	-11	14,442	-0.08%
2023/09/01	15	50.63	7	51.01	50.20	8	14,339	0.06%
2023/08/31	4	48.80	2	48.70	49.05	2	14,215	0.01%
2023/08/30	6	49.40	12	49.71	49.20	-6	14,254	-0.04%
2023/08/29	18	49.27	4	49.10	49.60	14	14,161	0.10%
2023/08/28	1	46.70	17	46.60	46.80	-16	13,961	-0.11%
2023/08/25	0	0.00	2	48.20	48.05	-2	13,914	-0.01%
2023/08/24	2	48.90	2	48.48	48.25	0	13,895	0.00%
2023/08/23	7	48.29	3	48.12	48.40	4	13,859	0.03%
2023/08/22	1	47.50	0	0.00	47.60	1	13,827	0.01%
2023/08/21	1	48.90	3	48.80	48.45	-2	13,785	-0.01%
2023/08/18	3	49.65	3	48.10	48.10	0	13,768	0.00%
2023/08/17	4	48.79	6	49.22	49.35	-2	13,716	-0.01%
2023/08/16	10	48.50	11	48.50	48.65	-1	13,666	-0.01%
2023/08/15	11	48.40	2	49.50	49.50	9	13,569	0.07%
2023/08/14	1	48.00	17	47.80	47.60	-16	13,488	-0.12%
2023/08/11	16	49.10	21	48.78	48.70	-5	13,417	-0.04%
2023/08/10	9	49.62	1	50.20	49.10	8	13,362	0.06%
2023/08/09	4	50.48	4	50.73	51.30	0	13,247	0.00%
2023/08/08	14	50.80	26	50.95	51.20	-12	13,188	-0.09%
2023/08/07	11	50.86	9	50.54	50.60	2	13,114	0.02%
2023/08/04	8	51.33	10	51.13	51.30	-2	13,008	-0.02%
2023/08/02	6	52.32	8.5	52.34	52.00	-2.5	12,926	-0.02%
2023/08/01	30	53.54	28	53.53	53.20	2	12,783	0.02%
2023/07/31	22	54.11	42	54.15	53.90	-20	12,688	-0.16%
2023/07/28	9	53.01	33	52.90	53.20	-24	12,507	-0.19%
2023/07/27	66	53.87	90	53.71	53.00	-24	12,373	-0.19%
2023/07/26	72	55.00	29	55.17	54.70	43	12,012	0.36%
2023/07/25	8	54.59	21	54.37	54.20	-13	11,587	-0.11%
2023/07/24	15.3	53.66	4	53.50	53.50	11.3	11,384	0.10%
2023/07/21	4	52.43	24	51.77	53.10	-20	11,262	-0.18%
2023/07/20	25	53.53	0	0.00	53.50	25	11,164	0.22%
2023/07/19	16	53.89	24	53.74	53.20	-8	11,038	-0.07%
2023/07/18	36	56.11	55	55.56	53.30	-19	10,768	-0.18%
2023/07/17	45	55.95	93	56.33	57.30	-48	10,186	-0.47%
2023/07/14	97	53.77	56	53.69	53.70	41	9,505	0.43%
2023/07/13	16	52.01	46	51.86	51.00	-30	9,074	-0.33%
2023/07/12	74.2	51.09	39	51.03	50.60	35.2	8,779	0.40%
2023/07/11	167	53.12	135	52.24	51.50	32	8,502	0.38%	大買/大賣/
2023/07/10	11	49.57	41.5	51.86	52.10	-30.5	7,151	-0.43%
2023/07/07	125	48.19	59	47.78	47.45	66	6,714	0.98%	大買/
2023/07/06	62	47.99	105.6	49.45	50.00	-43.6	6,010	-0.73%	大賣/
2023/07/05	15	46.17	27	46.17	45.50	-12	5,113	-0.23%
2023/07/04	18	44.99	22	45.13	45.40	-4	4,913	-0.08%
2023/07/03	13	44.65	13	44.42	44.45	0	4,714	0.00%
2023/06/30	14	44.07	2	44.50	44.25	12	4,562	0.26%
2023/06/29	7	43.29	40	43.58	43.35	-33	4,455	-0.74%
2023/06/28	17	44.74	42	44.84	43.65	-25	4,366	-0.57%
2023/06/27	69	46.41	55	45.88	44.80	14	4,307	0.32%
2023/06/26	148	46.62	112.2	47.61	48.70	35.8	3,701	0.97%	大買/大賣/
2023/06/21	58	43.06	46.3	44.13	44.30	11.7	2,798	0.42%
2023/06/20	24	39.76	6.6	39.98	40.30	17.5	2,432	0.72%
2023/06/19	6	38.76	1	38.85	38.80	5	2,247	0.22%
2023/06/16	0	37.35	0	0.00	37.45	0	2,185	0.00%
2023/06/14	0	38.35	20	38.33	38.30	-20	2,150	-0.93%
2023/06/13	12	38.09	5	38.30	37.75	7	2,123	0.33%
2023/06/12	20	38.33	3.1	38.30	38.25	17	2,097	0.81%
2023/06/09	2	37.55	0	0.00	37.50	2	2,049	0.10%
2023/06/08	0	0.00	5	37.51	37.00	-5	2,061	-0.24%
2023/06/07	0.1	37.70	5	37.92	37.70	-5	2,073	-0.24%
2023/06/06	5	38.22	2	38.25	38.25	3	2,072	0.14%
2023/06/05	8.2	38.11	17	38.07	37.80	-8.8	2,059	-0.43%
2023/06/02	0.1	36.75	0	0.00	36.70	0.1	2,001	0.00%
2023/05/31	0	36.35	0	0.00	36.85	0	2,079	0.00%
2023/05/30	0	36.40	2	36.43	36.35	-2	2,197	-0.09%
2023/05/29	0	0.00	1	36.30	36.30	-1	2,223	-0.05%
2023/05/26	2	35.50	0	0.00	35.60	2	2,240	0.09%
2023/05/25	1	35.90	0	0.00	35.80	1	2,268	0.04%
2023/05/24	0	0.00	1	36.30	36.30	-1	2,297	-0.04%
2023/05/23	1	36.20	0	0.00	36.25	1	2,336	0.04%
2023/05/18	6	35.60	0	0.00	35.60	6	2,423	0.25%
2023/05/17	3	35.53	0	0.00	35.45	3	2,423	0.12%
2023/05/15	0	0.00	0	34.30	34.35	0	2,411	0.00%
2023/05/12	2	34.00	0	0.00	34.30	2	2,438	0.08%
2023/05/11	2	34.00	0	0.00	33.80	2	2,447	0.08%
2023/05/10	0	0.00	7	34.63	34.80	-7	2,442	-0.29%
2023/05/09	1.1	34.62	0	35.05	34.55	1.1	2,445	0.04%
2023/05/02	0	0.00	0	35.20	35.00	0	2,619	0.00%
2023/04/28	0	0.00	1	35.00	35.10	-1	2,645	-0.04%
2023/04/27	7	34.34	1	34.40	34.75	6	2,652	0.23%
2023/04/26	1	33.90	1	34.20	34.40	0	2,646	0.00%
2023/04/25	6.1	34.54	0	0.00	34.35	6.1	2,631	0.23%
2023/04/24	11	36.19	1	36.40	35.90	10	2,590	0.39%
2023/04/21	0.1	36.40	0	0.00	36.15	0.1	2,575	0.00%
2023/04/20	3	37.23	5	37.70	37.00	-2	2,548	-0.08%
2023/04/19	5	37.84	0	0.00	37.75	5	2,530	0.20%
2023/04/18	2	38.18	3	38.45	38.05	-1	2,503	-0.04%
2023/04/17	2	38.15	0	0.00	38.15	2	2,508	0.08%
2023/04/13	0	0.00	1	38.55	38.40	-1	2,464	-0.04%
2023/04/12	0	0.00	3	38.87	38.90	-3	2,446	-0.12%
2023/04/10	3	38.87	0	0.00	38.75	3	2,438	0.12%
2023/04/07	4	39.45	2.5	39.33	39.40	1.5	2,418	0.06%
2023/04/06	5	38.79	5	39.11	39.55	0	2,410	0.00%
2023/03/31	2	38.83	4	38.91	38.80	-2	2,381	-0.08%
2023/03/30	2	38.75	0	0.00	38.70	2	2,365	0.08%
2023/03/29	13	38.80	11	38.75	38.60	2	2,351	0.09%
2023/03/28	14	41.24	6	39.95	39.70	8	2,267	0.35%
2023/03/27	7.2	40.48	9.1	40.60	41.50	-1.8	2,000	-0.09%
2023/03/24	2	38.15	1	38.95	38.95	1	1,781	0.06%
2023/03/23	4	38.10	0	0.00	38.00	4	1,716	0.23%
2023/03/20	0	0.00	1	37.30	37.25	-1	1,729	-0.06%
2023/03/17	0	0.00	4	37.04	36.95	-4	1,744	-0.23%
2023/03/16	2	36.73	0	0.00	36.35	2	1,761	0.11%
2023/03/15	0	37.65	1	37.55	37.00	-1	1,797	-0.06%
2023/03/13	0	0.00	13	37.14	37.30	-13	1,963	-0.66%
2023/03/10	2	37.40	0	0.00	37.40	2	1,995	0.10%
2023/03/09	1	38.95	3	38.68	38.15	-2	2,020	-0.10%
2023/03/08	6	38.55	15	38.49	38.45	-9	2,027	-0.44%
2023/03/07	0	38.00	1	38.15	38.15	-1	2,013	-0.05%
2023/03/06	1	37.35	2	37.53	37.55	-1	2,009	-0.05%
2023/03/03	17	37.73	17	37.69	37.60	0	2,013	0.00%
2023/03/02	17	38.98	7	38.77	38.45	10	2,013	0.50%
2023/03/01	0	37.55	26	37.23	37.90	-26	2,128	-1.22%
2023/02/24	2	37.48	8.3	37.45	37.60	-6.3	2,191	-0.29%
2023/02/23	1	38.25	16	38.18	38.10	-15	2,218	-0.68%
2023/02/22	10	37.52	2	37.55	37.45	8	2,305	0.35%
2023/02/21	18	38.51	8	38.57	38.45	10	2,324	0.43%
2023/02/20	9	38.99	10	39.02	39.00	-1	2,431	-0.04%
2023/02/17	3	37.58	0	0.00	37.75	3	2,523	0.12%
2023/02/16	0	0.00	9	37.53	37.60	-9	2,620	-0.34%
2023/02/15	4	36.68	1	37.15	36.65	3	2,639	0.11%
2023/02/14	5	37.14	9	37.59	37.05	-4	2,649	-0.15%
2023/02/13	0	0.00	4	36.10	36.50	-4	2,674	-0.15%
2023/02/10	4.1	36.65	2	36.55	36.30	2.1	2,691	0.08%
2023/02/07	1	37.30	4	36.99	37.20	-3	2,720	-0.11%
2023/02/06	5	37.16	0	0.00	37.10	5	2,716	0.18%
2023/02/03	1	38.15	2	38.35	37.95	-1	2,713	-0.04%
2023/02/02	11.2	38.34	11	38.60	38.35	0.2	2,707	0.01%
2023/02/01	7	37.59	2	38.03	37.90	5	2,694	0.19%
2023/01/31	0	0.00	17	37.61	38.00	-17	2,665	-0.64%
2023/01/30	2	36.18	3	36.27	36.35	-1	2,626	-0.04%
2023/01/17	0	0.00	1	35.35	35.30	-1	2,624	-0.04%
2023/01/12	2	35.15	0	0.00	35.00	2	2,701	0.07%
2023/01/09	0	0.00	0.3	35.00	35.10	-0.3	2,749	-0.01%
2023/01/05	9	35.10	9	34.88	34.00	0	2,815	0.00%
2022/12/29	1	33.50	0	0.00	33.85	1	2,870	0.03%
2022/12/26	2	35.15	2	35.10	34.90	0	2,914	0.00%
2022/12/23	2	34.70	2	35.00	34.95	0	2,953	0.00%
2022/12/22	1	35.25	0	0.00	35.00	1	3,008	0.03%
2022/12/21	1	35.50	0	0.00	34.70	1	3,068	0.03%
2022/12/20	1	36.05	0	0.00	35.10	1	3,112	0.03%
2022/12/19	0	0.00	1	36.15	36.10	-1	3,194	-0.03%
2022/12/16	0	0.00	1	36.20	36.15	-1	3,214	-0.03%
2022/12/15	1	36.70	1.1	37.00	36.75	-0.1	3,208	0.00%
2022/12/14	0	0.00	0.1	36.48	36.55	-0.1	3,212	0.00%
2022/12/13	2	36.00	0	0.00	35.85	2	3,212	0.06%
2022/12/12	2	36.00	0	0.00	36.00	2	3,228	0.06%
2022/12/09	1	36.50	0	0.00	36.25	1	3,227	0.03%
2022/12/08	1	36.55	0	0.00	36.50	1	3,232	0.03%
2022/12/07	0	0.00	8	37.15	36.85	-8	3,243	-0.25%
2022/12/06	11	38.70	12	37.92	37.85	-1	3,268	-0.03%
2022/12/05	3	39.58	7	39.06	39.40	-4	3,330	-0.12%
2022/12/02	1	37.90	0	0.00	38.30	1	3,271	0.03%
2022/12/01	0	0.00	4	37.74	37.75	-4	3,249	-0.12%
2022/11/30	2	36.85	9	36.93	36.95	-7	3,250	-0.22%
2022/11/29	4	36.23	2.2	36.47	36.60	1.8	3,294	0.05%
2022/11/25	2	36.90	0	0.00	36.65	2	3,316	0.06%
2022/11/24	10.1	36.42	10	36.76	36.65	0.1	3,290	0.00%
2022/11/23	30	37.18	15	37.28	36.60	15	3,246	0.46%
2022/11/22	10	37.95	11.1	38.43	38.70	-1.1	3,034	-0.04%
2022/11/21	0	0.00	6	37.95	37.60	-6	2,956	-0.20%
2022/11/18	13	38.40	9	38.36	38.10	4	2,923	0.14%
2022/11/17	2	37.25	5	37.57	37.75	-3	2,822	-0.11%
2022/11/16	14	37.56	12	37.30	37.40	2	2,798	0.07%
2022/11/15	4	37.23	7	37.22	37.00	-3	2,721	-0.11%
2022/11/14	8	36.04	1	36.05	36.20	7	2,624	0.27%
2022/11/11	2	34.00	6	34.20	34.05	-4	2,554	-0.16%
2022/11/10	2	33.95	0	0.00	33.85	2	2,585	0.08%
2022/11/09	2	34.08	0	0.00	34.15	2	2,602	0.08%
2022/11/08	3	33.38	6	33.26	33.10	-3	2,621	-0.11%
2022/11/07	4	33.78	3	33.35	33.30	1	2,663	0.04%
2022/11/04	8.1	32.97	7	32.71	33.40	1.1	2,673	0.04%
2022/11/03	3	32.58	1	32.80	32.80	2	2,673	0.07%
2022/11/01	1	31.60	0	0.00	32.05	1	2,770	0.04%
2022/10/28	5	31.18	1	30.80	30.80	4	2,827	0.14%
2022/10/27	5	31.60	1	31.70	31.90	4	2,837	0.14%
2022/10/26	6	30.93	6	30.63	30.75	0	2,872	0.00%
2022/10/25	5	30.75	3	31.25	30.75	2	2,887	0.07%
2022/10/24	1	32.15	1	32.30	31.55	0	2,901	0.00%
2022/10/21	1	31.70	3	31.55	31.40	-2	2,936	-0.07%
2022/10/20	3	31.17	1	31.25	31.25	2	2,974	0.07%
2022/10/19	0	0.00	5	32.34	32.25	-5	2,972	-0.17%
2022/10/18	9	32.31	3	32.43	32.35	6	3,008	0.20%
2022/10/17	3	31.13	2	31.83	32.15	1	3,099	0.03%
2022/10/14	0	0.00	2	31.90	31.65	-2	3,210	-0.06%
2022/10/13	7	31.07	6	31.11	30.50	1	3,314	0.03%
2022/10/12	1	31.85	20	32.23	32.10	-19	3,364	-0.56%
2022/10/11	1	32.75	3	32.90	32.55	-2	3,409	-0.06%
2022/10/06	1	34.20	1	34.40	34.45	0	3,522	0.00%
2022/10/05	4	34.35	18	34.48	34.10	-14	3,615	-0.39%
2022/10/04	1	33.80	0	0.00	34.00	1	3,647	0.03%
2022/10/03	1	32.70	3	33.25	33.45	-2	3,676	-0.05%
2022/09/30	5	33.50	4	32.79	33.60	1	3,801	0.03%
2022/09/29	5	32.63	6	33.00	32.55	-1	3,888	-0.03%
2022/09/28	2	31.95	0	0.00	31.60	2	3,954	0.05%
2022/09/27	1	33.10	1	32.60	33.40	0	4,109	0.00%
2022/09/26	7	33.87	7	34.01	32.50	0	4,227	0.00%
2022/09/23	2	36.53	0	0.00	36.00	2	4,334	0.05%
2022/09/22	15	36.46	0	0.00	36.45	15	4,518	0.33%
2022/09/20	1	37.00	6	37.10	36.75	-5	4,740	-0.11%
2022/09/19	7	36.71	0	0.00	36.45	7	4,946	0.14%
2022/09/16	5	37.20	9	37.01	37.05	-4	5,434	-0.07%
2022/09/14	4	36.35	1	37.30	37.30	3	5,910	0.05%
2022/09/13	4	37.80	4	38.04	37.50	0	6,074	0.00%
2022/09/12	17	39.02	6	38.88	38.40	11	6,270	0.18%
2022/09/08	7	36.06	4	35.90	36.40	3	6,348	0.05%
2022/09/07	3	35.63	0	0.00	35.60	3	6,623	0.05%
2022/09/06	3	36.37	1	37.30	36.20	2	6,747	0.03%
2022/09/05	1	37.80	7	37.07	37.15	-6	6,876	-0.09%
2022/09/02	1	38.50	3	38.37	38.50	-2	7,001	-0.03%
2022/09/01	2.3	38.76	2	38.90	38.75	0.3	7,237	0.00%
2022/08/31	5	39.50	1	39.25	39.30	4	7,731	0.05%
2022/08/29	5	38.58	0	0.00	38.60	5	8,184	0.06%
2022/08/26	1	40.50	6	40.07	39.80	-5	8,492	-0.06%
2022/08/25	0	0.00	2	39.90	39.80	-2	9,188	-0.02%
2022/08/24	4	39.69	0	0.00	39.40	4	10,137	0.04%
2022/08/23	6	39.68	0	0.00	39.75	6	11,077	0.05%
2022/08/22	4	40.26	20	40.11	40.10	-16	11,237	-0.14%
2022/08/19	5	41.79	10	42.03	41.60	-5	11,193	-0.04%
2022/08/18	9	41.31	2	41.40	41.35	7	11,158	0.06%
2022/08/17	1	41.15	1	40.80	41.60	0	11,152	0.00%
2022/08/16	2	40.75	1	40.95	40.70	1	11,130	0.01%
2022/08/15	1.1	40.94	22	40.86	40.80	-20.9	11,143	-0.19%
2022/08/12	5	40.73	1	40.70	41.20	4	11,166	0.04%
2022/08/11	4	39.76	0	0.00	39.70	4	11,140	0.04%
2022/08/10	7	39.03	4	39.11	38.90	3	11,184	0.03%
2022/08/09	3	39.88	3	39.65	39.65	0	11,203	0.00%
2022/08/08	13	40.04	9	39.79	40.05	4	11,223	0.04%
2022/08/05	3	39.67	4	39.73	39.85	-1	11,343	-0.01%
2022/08/04	13	38.86	8	38.79	39.10	5	11,348	0.04%
2022/08/03	13	39.21	9	38.98	38.75	4	11,312	0.04%
2022/08/02	5	39.18	3	39.63	39.20	2	11,308	0.02%
2022/08/01	2	41.03	1	40.85	40.70	1	11,288	0.01%
2022/07/29	1	40.80	0	0.00	41.15	1	11,289	0.01%
2022/07/28	2	41.03	2	40.90	40.30	0	11,278	0.00%
2022/07/27	7	40.26	20	40.29	40.85	-13	11,250	-0.12%
2022/07/26	4	41.68	3	41.45	41.10	1	11,223	0.01%
2022/07/25	4	41.89	1	42.05	41.80	3	11,202	0.03%
2022/07/22	5	42.92	9	42.63	42.40	-4	11,193	-0.04%
2022/07/21	19	42.54	2	42.43	43.45	17	11,161	0.15%
2022/07/20	4	44.30	2	44.33	44.40	2	11,102	0.02%
2022/07/19	17	43.59	5	44.09	43.80	12	11,091	0.11%
2022/07/18	0	0.00	4	42.70	43.25	-4	11,075	-0.04%
2022/07/15	3	42.08	3	42.02	41.85	0	11,042	0.00%
2022/07/14	5	41.24	6	41.20	41.65	-1	11,009	-0.01%
2022/07/13	9	41.31	5	41.25	40.80	4	11,000	0.04%
2022/07/12	3	39.57	23	40.16	40.45	-20	10,947	-0.18%
2022/07/11	10	40.42	20	40.64	40.55	-10	10,942	-0.09%
2022/07/08	4	40.85	7	40.69	40.85	-3	10,944	-0.03%
2022/07/07	21	39.73	8	39.55	40.05	13	10,860	0.12%
2022/07/06	5	39.61	4	39.55	39.05	1	10,826	0.01%
2022/07/05	15	40.37	23	40.44	40.20	-8	10,868	-0.07%
2022/07/04	18	38.84	24	39.07	38.85	-6	10,705	-0.06%
2022/07/01	21.1	41.63	26	41.81	39.90	-4.9	10,667	-0.05%
2022/06/30	17.5	43.35	13	44.09	42.70	4.5	10,524	0.04%
2022/06/29	10	46.19	7	46.49	46.15	3	10,373	0.03%
2022/06/28	17	47.42	16	47.99	47.10	1	10,326	0.01%
2022/06/27	46	49.07	20	48.89	48.65	26	10,273	0.25%
2022/06/24	45	49.26	36	48.88	48.80	9	10,231	0.09%
2022/06/23	19	47.36	143	47.21	48.50	-124	9,794	-1.27%	大賣/鉅額交易
2022/06/22	21	47.22	25	47.55	46.75	-4	9,687	-0.04%
2022/06/21	8	47.18	20	47.84	48.60	-12	9,599	-0.13%
2022/06/20	30	46.70	26	47.04	45.80	4	9,709	0.04%
2022/06/17	12	46.18	16	45.83	46.80	-4	9,488	-0.04%
2022/06/16	43	48.40	75	48.68	47.15	-32	9,363	-0.34%
2022/06/15	18	47.61	10	47.48	47.35	8	9,158	0.09%
2022/06/14	12	47.42	9	47.98	48.40	3	9,169	0.03%
2022/06/13	31	48.62	7	48.51	48.10	24	9,114	0.26%
2022/06/10	14	50.50	10	50.40	50.60	4	9,056	0.04%
2022/06/09	95	50.59	61	50.68	50.50	34	8,894	0.38%
2022/06/08	15	49.00	20.1	49.06	48.70	-5.1	8,469	-0.06%
2022/06/07	30	49.04	16	48.88	48.80	14	8,479	0.17%
2022/06/06	26	50.38	63	50.68	50.00	-37	8,288	-0.45%
2022/06/02	48	51.22	42	51.09	50.60	6	8,129	0.07%
2022/06/01	140	50.19	42	50.32	50.00	98	7,600	1.29%	大買/
2022/05/31	112.1	48.59	63.2	49.32	50.30	48.9	6,714	0.73%	大買/
2022/05/30	43	44.73	10	45.12	45.80	33	5,834	0.57%
2022/05/26	4	43.15	2	43.58	43.00	2	5,817	0.03%
2022/05/25	3	43.15	1	42.70	43.20	2	5,965	0.03%
2022/05/24	5	43.23	3	42.75	42.45	2	6,230	0.03%
2022/05/23	1	43.65	3.1	43.70	43.55	-2.1	6,396	-0.03%
2022/05/20	15	44.14	4	43.88	44.05	11	6,548	0.17%
2022/05/18	6	43.75	6	43.71	43.50	0	6,682	0.00%
2022/05/13	10	42.25	19.4	42.43	41.95	-9.4	6,828	-0.14%
2022/05/12	3	40.17	5	40.02	39.65	-2	6,808	-0.03%
2022/05/11	2	40.78	0	0.00	40.85	2	6,905	0.03%
2022/05/10	0	0.00	3	40.65	41.50	-3	7,104	-0.04%
2022/05/09	1.1	40.95	7	41.05	40.75	-5.9	7,344	-0.08%
2022/05/06	1	41.60	1	41.55	42.25	0	7,460	0.00%
2022/05/05	12	43.15	9	42.68	42.65	3	7,665	0.04%
2022/05/04	0	0.00	1	42.40	42.45	-1	7,867	-0.01%
2022/04/29	1	42.25	1	43.10	41.55	0	8,241	0.00%
2022/04/28	0	0.00	1	42.25	42.20	-1	8,432	-0.01%
2022/04/27	0	0.00	6	40.66	41.85	-6	8,699	-0.07%
2022/04/26	2	42.78	0	0.00	42.25	2	8,838	0.02%
2022/04/25	1	42.00	2	42.05	42.10	-1	9,042	-0.01%
2022/04/22	3.1	43.97	2	43.78	43.55	1.1	9,409	0.01%
2022/04/21	4	45.79	5	45.74	45.45	-1	9,586	-0.01%
2022/04/20	8	46.33	5	46.17	46.35	3	9,805	0.03%
2022/04/19	1	45.85	3	46.10	45.50	-2	10,088	-0.02%
2022/04/18	0	45.50	5	45.50	45.30	-5	10,580	-0.05%
2022/04/15	0	0.00	5	45.69	45.50	-5	10,885	-0.05%
2022/04/14	15	47.05	6	46.95	47.00	9	11,347	0.08%
2022/04/13	3	46.72	0.1	47.20	47.05	2.9	11,752	0.02%
2022/04/12	1	45.40	2.1	45.48	45.75	-1.1	12,277	-0.01%
2022/04/11	6	45.84	23	46.04	45.75	-17	13,037	-0.13%
2022/04/08	17	48.09	13	48.12	48.00	4	13,488	0.03%
2022/04/07	2	50.25	38	48.79	48.15	-36	14,407	-0.25%
2022/04/06	1	49.45	5	49.35	49.65	-4	15,531	-0.03%
2022/04/01	5	50.62	3	50.40	50.40	2	16,793	0.01%
2022/03/31	0	0.00	2	51.50	51.30	-2	19,660	-0.01%
2022/03/30	12	52.51	7	52.41	52.00	5	20,665	0.02%
2022/03/29	3	52.70	11	52.74	53.00	-8	21,925	-0.04%
2022/03/28	12	51.55	0	0.00	51.90	12	22,116	0.05%
2022/03/25	11	52.18	19	52.22	52.40	-8	22,363	-0.04%
2022/03/24	7	51.07	3	51.20	51.10	4	22,424	0.02%
2022/03/23	41	52.91	12	52.90	52.40	29	22,703	0.13%
2022/03/22	0	0.00	2	50.80	51.10	-2	22,945	-0.01%
2022/03/21	3	51.17	1	51.10	51.10	2	24,027	0.01%
2022/03/18	6	50.52	3	50.83	51.60	3	25,459	0.01%
2022/03/17	5	49.88	4	50.30	50.50	1	26,729	0.00%
2022/03/16	2	48.35	2.1	48.90	48.35	-0.1	26,812	0.00%
2022/03/15	11	48.74	8	48.77	47.80	3	27,012	0.01%
2022/03/14	15	50.07	16	49.85	50.00	-1	27,261	0.00%
2022/03/11	4	49.45	0	0.00	49.60	4	27,802	0.01%
2022/03/10	6	50.42	5	50.48	50.50	1	28,360	0.00%
2022/03/09	1	49.95	4	49.30	49.60	-3	28,893	-0.01%
2022/03/08	12	49.91	50	49.30	49.10	-38	30,203	-0.13%
2022/03/07	13	50.45	4	50.88	50.40	9	30,733	0.03%
2022/03/04	6.1	52.86	7	53.06	52.40	-0.9	31,520	0.00%
2022/03/03	6	53.78	9	54.31	53.80	-3	32,830	-0.01%
2022/03/02	10	53.42	4	53.10	53.70	6	33,938	0.02%
2022/03/01	0	0.00	0.1	53.30	53.40	-0.1	35,137	0.00%
2022/02/25	15	53.07	3	53.57	52.30	12	37,255	0.03%
2022/02/24	5	54.12	5	53.54	52.60	0	40,766	0.00%
2022/02/23	9	56.31	6	56.53	56.60	3	42,878	0.01%
2022/02/22	3	54.90	18	54.76	54.80	-15	43,918	-0.03%
2022/02/21	19	56.34	15	56.39	56.40	4	45,811	0.01%
2022/02/18	19	56.33	18	56.56	57.20	1	46,154	0.00%
2022/02/17	3	57.67	7	58.01	57.50	-4	46,513	-0.01%
2022/02/16	7	58.17	3	58.40	58.00	4	47,318	0.01%
2022/02/15	1	57.90	5.1	57.64	57.30	-4.1	47,641	-0.01%
2022/02/14	7	58.47	10	57.71	57.20	-3	47,884	-0.01%
2022/02/11	11	60.23	7.7	60.22	60.50	3.3	48,076	0.01%
2022/02/10	12	60.54	26	60.72	59.80	-14	48,477	-0.03%
2022/02/09	25.7	60.48	15.3	60.81	60.80	10.4	48,567	0.02%
2022/02/08	10.1	59.54	7	59.71	59.70	3.1	48,745	0.01%
2022/02/07	2	58.35	2	58.19	60.00	0	49,269	0.00%
2022/01/26	11	58.48	34	58.40	58.40	-23	49,721	-0.05%
2022/01/25	2	58.90	22.1	59.35	58.70	-20.1	50,911	-0.04%
2022/01/24	22	60.59	36	59.86	61.00	-14	51,498	-0.03%
2022/01/21	17	60.45	10	60.76	59.80	7	52,429	0.01%
2022/01/20	18	61.91	11	61.85	62.00	7	53,055	0.01%
2022/01/19	14.1	61.50	31.1	61.24	61.00	-17	53,683	-0.03%
2022/01/18	21	62.31	18.8	61.74	61.60	2.2	54,666	0.00%
2022/01/17	50.6	63.70	28	63.42	63.20	22.6	55,207	0.04%
2022/01/14	21.1	61.40	10	61.57	61.40	11.1	55,154	0.02%
2022/01/13	9.6	62.56	7.1	62.83	61.60	2.5	55,372	0.00%
2022/01/12	24	63.18	39	63.42	62.80	-15	55,322	-0.03%
2022/01/11	51	63.28	91.3	62.69	63.40	-40.3	55,071	-0.07%
2022/01/10	23	65.79	32	65.79	66.50	-9	54,632	-0.02%
2022/01/07	34.5	66.94	50	65.89	65.50	-15.6	54,392	-0.03%
2022/01/06	55	68.82	38.8	68.59	69.00	16.2	53,960	0.03%
2022/01/05	58	69.59	46	69.14	68.50	12	53,581	0.02%
2022/01/04	115.2	72.02	93.6	71.66	70.30	21.6	53,064	0.04%	大買/
2022/01/03	122.4	71.26	138.1	70.35	70.50	-15.7	52,246	-0.03%	大買/大賣/
2021/12/30	144.9	71.75	355.1	71.68	71.10	-210.1	51,688	-0.41%	大買/大賣/鉅額交易
2021/12/29	149.4	77.36	147	76.61	74.60	2.4	50,773	0.00%	大買/大賣/
2021/12/28	114.9	78.52	135.2	78.50	78.80	-20.2	49,592	-0.04%	大買/大賣/
2021/12/27	396.4	77.26	429.5	76.99	79.40	-33	48,366	-0.07%	大買/大賣/
2021/12/24	133.4	71.55	124.1	72.31	73.20	9.3	45,544	0.02%	大買/大賣/
2021/12/23	161.4	65.90	111.6	66.27	66.60	49.8	44,612	0.11%	大買/大賣/
2021/12/22	148.2	61.60	104	61.49	60.60	44.1	43,443	0.10%	大買/大賣/
2021/12/21	25	60.69	26.6	60.71	60.70	-1.6	43,194	0.00%
2021/12/20	79	60.19	79.1	59.85	59.50	-0.1	43,139	0.00%
2021/12/17	82	60.78	79.2	60.07	59.90	2.8	43,014	0.01%
2021/12/16	90.1	61.39	114.2	60.75	60.80	-24.1	42,667	-0.06%	大賣/
2021/12/15	192.3	60.56	164.5	60.83	60.20	27.8	42,222	0.07%	大買/大賣/
2021/12/14	127.7	61.45	66.4	61.88	58.80	61.4	41,165	0.15%	大買/
2021/12/13	157.8	61.73	141.2	62.30	65.10	16.7	39,739	0.04%	大買/大賣/
2021/12/10	24.3	58.13	85.1	58.27	59.20	-60.8	38,546	-0.16%
2021/12/09	29	58.57	20	58.54	58.40	9	38,445	0.02%
2021/12/08	66.1	57.97	54.3	57.92	57.80	11.8	38,359	0.03%
2021/12/07	61.6	58.77	131.1	58.05	57.30	-69.5	38,225	-0.18%	大賣/
2021/12/06	53.3	59.86	52	60.28	60.10	1.3	38,178	0.00%
2021/12/03	134.3	59.13	128.1	59.23	58.80	6.2	38,406	0.02%	大買/大賣/
2021/12/02	153.2	60.32	142.3	60.31	58.90	11	38,061	0.03%	大買/大賣/
2021/12/01	48	59.08	51	59.36	59.30	-3	37,228	-0.01%
2021/11/30	157.8	59.40	72	59.22	58.40	85.8	36,781	0.23%	大買/
2021/11/29	124.1	57.20	100.2	57.78	58.10	23.9	36,132	0.07%	大買/
2021/11/26	92.5	57.66	183.1	57.69	56.20	-90.6	35,381	-0.26%	大賣/
2021/11/25	163.6	61.16	151	61.12	59.80	12.6	34,391	0.04%	大買/大賣/
2021/11/24	267.3	59.63	324.1	59.82	59.90	-56.9	33,367	-0.17%	大買/大賣/
2021/11/23	346.7	61.40	265.3	61.61	58.00	81.4	31,285	0.26%	大買/大賣/
2021/11/22	211.8	58.72	171.1	58.85	60.20	40.6	27,831	0.15%	大買/大賣/
2021/11/19	121	54.31	101.8	54.68	55.90	19.2	25,730	0.07%	大買/大賣/
2021/11/18	268.5	51.79	122.5	51.74	50.90	145.9	24,571	0.59%	大買/大賣/鉅額交易
2021/11/17	11	47.29	58	47.54	48.95	-47	22,569	-0.21%
2021/11/16	75.1	43.80	68.4	44.06	44.50	6.8	22,202	0.03%
2021/11/15	120.4	45.13	94	44.88	45.00	26.4	21,760	0.12%	大買/
2021/11/12	36	43.18	74	43.62	42.50	-38	20,994	-0.18%
2021/11/11	48.3	42.95	34.1	42.87	41.90	14.2	20,704	0.07%
2021/11/10	15	42.18	9.4	42.52	42.30	5.6	20,562	0.03%
2021/11/09	95	43.49	21	43.77	43.05	74	20,345	0.36%
2021/11/08	18	43.43	23.1	43.26	43.30	-5.1	19,935	-0.03%
2021/11/05	12.1	43.15	35	43.51	44.25	-22.9	19,840	-0.12%
2021/11/04	37.5	45.05	36	44.83	44.05	1.5	19,551	0.01%
2021/11/03	38	44.68	146	44.18	44.05	-108	19,115	-0.56%	大賣/鉅額交易
2021/11/02	232	48.25	72	47.23	46.00	160	18,691	0.86%	大買/鉅額交易
2021/11/01	42	46.21	65	45.71	47.15	-23	17,461	-0.13%
2021/10/29	98.3	43.56	57	43.45	42.90	41.3	17,005	0.24%
2021/10/28	102	41.96	126.1	42.27	43.30	-24.1	16,930	-0.14%	大買/大賣/
2021/10/27	61	39.78	51	40.08	41.50	10	16,440	0.06%
2021/10/26	63	39.30	119	39.26	39.35	-56	15,907	-0.35%	大賣/
2021/10/25	102	36.36	118.1	36.67	37.20	-16.1	15,100	-0.11%	大買/大賣/
2021/10/22	63.1	34.41	30.4	34.40	35.00	32.7	14,817	0.22%
2021/10/21	34	33.91	37	33.99	34.35	-3	15,629	-0.02%
2021/10/20	2	33.30	15	33.26	33.15	-13	16,319	-0.08%
2021/10/19	1	32.10	2	32.20	32.10	-1	17,313	-0.01%
2021/10/18	5	31.50	1	31.55	31.60	4	17,486	0.02%
2021/10/15	0	0.00	4	31.40	31.70	-4	17,672	-0.02%
2021/10/14	13	29.67	5	29.80	30.65	8	17,911	0.04%
2021/10/13	1	29.90	5	30.30	29.75	-4	18,245	-0.02%
2021/10/08	20	31.40	14	31.36	31.40	6	18,897	0.03%
2021/10/07	3	31.85	10	31.85	31.75	-7	19,261	-0.04%
2021/10/06	15	31.31	7	31.56	30.85	8	19,944	0.04%
2021/10/05	8	30.40	8	30.33	31.20	0	21,018	0.00%
2021/10/04	21	31.13	14	31.04	30.60	7	21,183	0.03%
2021/10/01	8	31.53	12	31.68	31.00	-4	21,362	-0.02%
2021/09/30	11	32.21	5	32.30	32.45	6	21,454	0.03%
2021/09/29	20	33.11	13	33.23	32.70	7	21,726	0.03%
2021/09/28	22	34.32	12	34.49	34.40	10	22,125	0.05%
2021/09/27	8	34.93	27	34.91	35.15	-19	22,318	-0.09%
2021/09/24	7	33.80	30	33.61	33.60	-23	22,235	-0.10%
2021/09/23	24	33.84	11	33.63	33.65	13	22,170	0.06%
2021/09/22	11	33.16	37	33.49	33.80	-26	22,122	-0.12%
2021/09/17	8	33.99	7	34.17	34.15	1	22,064	0.00%
2021/09/16	18	34.25	7	34.16	34.05	11	22,044	0.05%
2021/09/15	42	34.64	13.2	34.15	34.60	28.8	22,044	0.13%
2021/09/14	24	34.64	8.3	34.41	34.25	15.7	22,006	0.07%
2021/09/13	51	35.33	20	35.60	35.00	31	21,963	0.14%
2021/09/10	16	34.98	20	35.16	35.05	-4	21,796	-0.02%
2021/09/09	58	34.89	26	35.05	35.10	32	21,640	0.15%
2021/09/08	53.3	35.16	53	35.61	35.80	0.3	21,064	0.00%
2021/09/07	36	34.74	8	34.54	34.50	28	20,233	0.14%
2021/09/06	22	35.70	35.1	35.65	35.70	-13.1	19,932	-0.07%
2021/09/03	27	35.12	13	35.12	34.60	14	19,723	0.07%
2021/09/02	18	34.51	13.3	34.48	35.05	4.7	19,553	0.02%
2021/09/01	25	35.36	37	35.67	35.05	-12	19,291	-0.06%
2021/08/31	16	34.19	21	34.31	34.90	-5	18,676	-0.03%
2021/08/30	10.3	34.82	23.5	34.86	34.95	-13.2	18,520	-0.07%
2021/08/27	3	34.02	4	33.81	34.20	-1	18,296	-0.01%
2021/08/26	17.3	33.47	14	33.78	33.95	3.3	18,220	0.02%
2021/08/25	18.2	33.38	10	33.58	33.30	8.2	18,089	0.05%
2021/08/24	2	32.60	5	32.16	32.10	-3	17,832	-0.02%
2021/08/23	7.2	31.83	4	31.85	32.00	3.2	17,822	0.02%
2021/08/20	3	30.75	4	30.53	30.80	-1	18,063	-0.01%
2021/08/19	3	30.93	5	31.09	30.60	-2	18,015	-0.01%
2021/08/18	8.1	30.95	10.7	31.04	31.45	-2.6	17,955	-0.01%
2021/08/17	11	31.39	55.2	30.43	30.20	-44.2	17,881	-0.25%
2021/08/16	6.1	31.41	8	31.51	31.50	-1.9	17,755	-0.01%
2021/08/13	1	31.25	0.2	31.30	30.90	0.8	17,571	0.00%
2021/08/12	1	32.50	1.4	32.09	32.25	-0.4	17,435	0.00%
2021/08/11	6	32.35	58	31.55	31.50	-52	17,353	-0.30%
2021/08/10	4	32.75	9	32.98	32.70	-5	17,194	-0.03%
2021/08/09	2	33.13	6	33.62	32.90	-4	17,162	-0.02%
2021/08/06	27.1	35.16	26	34.43	34.20	1.1	16,985	0.01%
2021/08/05	9.2	35.20	127	35.14	35.35	-117.8	16,826	-0.70%	大賣/鉅額交易
2021/08/04	45	35.18	42	35.18	35.20	3	16,783	0.02%
2021/08/03	99	35.27	116	35.44	35.25	-17	16,579	-0.10%	大賣/
2021/08/02	41	32.91	122	33.29	33.95	-81	15,619	-0.52%	大賣/
2021/07/30	83	32.74	38	32.07	31.90	45	15,409	0.29%
2021/07/29	139	33.52	29.1	33.60	33.20	109.9	15,081	0.73%	大買/鉅額交易
2021/07/28	15	32.97	33	33.19	33.10	-18	14,744	-0.12%
2021/07/27	86	35.68	24	35.37	34.50	62	14,372	0.43%
2021/07/26	105.3	35.44	102.4	36.01	36.85	2.9	13,250	0.02%	大買/大賣/
2021/07/23	215	33.55	98	33.73	33.50	117	12,168	0.96%	大買/鉅額交易
2021/07/22	19.5	32.34	43	32.64	32.25	-23.5	11,089	-0.21%
2021/07/21	51	32.15	12.2	32.56	31.80	38.9	10,951	0.35%
2021/07/20	25	31.74	15	32.00	31.60	10	10,773	0.09%
2021/07/19	24.1	33.04	43	32.66	32.85	-18.9	10,488	-0.18%
2021/07/16	69	32.76	13.9	33.05	33.50	55.1	10,219	0.54%
2021/07/15	10.5	31.74	10	31.61	32.20	0.5	9,787	0.01%
2021/07/14	11	31.16	21.5	31.42	31.85	-10.5	9,616	-0.11%
2021/07/13	28.1	31.71	65	31.37	30.60	-36.9	9,333	-0.40%
2021/07/12	51.1	31.27	75.7	31.86	32.70	-24.6	8,683	-0.28%
2021/07/09	3	29.42	10	29.51	29.75	-7	7,700	-0.09%
2021/07/08	13	29.52	47	29.28	29.15	-34	7,673	-0.44%
2021/07/07	14	29.03	7.2	28.49	28.65	6.8	7,633	0.09%
2021/07/06	18.2	28.61	21	28.77	28.70	-2.9	7,628	-0.04%
2021/07/05	40.2	28.94	30	28.72	29.60	10.2	8,143	0.12%
2021/07/02	7	27.48	10	27.15	27.10	-3	8,141	-0.04%
2021/07/01	0	0.00	7	26.41	26.85	-7	8,055	-0.09%
2021/06/30	2	25.65	2	25.80	25.55	0	8,003	0.00%
2021/06/29	4	25.84	5	25.80	25.55	-1	8,133	-0.01%
2021/06/28	1	25.70	5	25.70	25.80	-4	8,426	-0.05%
2021/06/25	0.2	25.55	0	0.00	25.30	0.2	8,628	0.00%
2021/06/24	7	25.08	9	25.06	25.15	-2	8,691	-0.02%
2021/06/23	4	26.23	4	26.24	26.45	0	8,696	0.00%
2021/06/22	9	25.78	0	0.00	25.75	9	9,034	0.10%
2021/06/21	0	0.00	5	25.50	25.80	-5	9,128	-0.05%
2021/06/18	10	25.85	6	25.88	25.55	4	9,212	0.04%
2021/06/17	1	25.70	0	0.00	25.75	1	9,437	0.01%
2021/06/15	0	0.00	2	25.35	25.30	-2	10,129	-0.02%
2021/06/11	24	25.58	2	25.88	25.25	22	10,181	0.22%
2021/06/10	6	27.39	2.1	27.55	27.60	3.9	9,897	0.04%
2021/06/09	2	27.50	2	27.35	27.10	0	9,890	0.00%
2021/06/08	2	27.13	1	26.95	27.05	1	9,974	0.01%
2021/06/07	1	27.10	2	27.03	26.90	-1	10,093	-0.01%
2021/06/04	1	26.95	1.3	26.85	26.90	-0.3	10,082	0.00%
2021/06/03	0	0.00	3	27.07	26.80	-3	10,107	-0.03%
2021/06/02	4	27.11	2.9	27.11	27.20	1.2	10,094	0.01%
2021/06/01	1.1	27.29	1	26.95	26.95	0.1	10,036	0.00%
2021/05/31	3.1	26.85	7	26.92	26.90	-3.9	10,033	-0.04%
2021/05/28	17.1	26.98	19	27.06	27.15	-1.9	10,001	-0.02%
2021/05/26	1	25.50	3	25.45	25.70	-2	9,824	-0.02%
2021/05/25	1	25.40	4	25.68	25.35	-3	9,895	-0.03%
2021/05/24	2	24.90	3	25.13	25.20	-1	10,065	-0.01%
2021/05/21	2	24.70	1	24.50	24.60	1	10,132	0.01%
2021/05/20	6	24.53	1	24.30	24.20	5	10,250	0.05%
2021/05/19	5	24.28	3	23.90	24.45	2	10,338	0.02%
2021/05/18	6	23.13	5	23.52	24.15	1	10,530	0.01%
2021/05/17	5	22.60	1	22.90	22.40	4	10,595	0.04%
2021/05/14	1	24.70	3	24.67	24.00	-2	10,546	-0.02%
2021/05/13	3	23.92	12	23.26	24.20	-9	10,585	-0.09%
2021/05/12	3	25.73	6	26.24	24.70	-3	10,569	-0.03%
2021/05/11	4	27.00	4	27.06	26.55	0	10,587	0.00%
2021/05/10	22	27.55	20	27.85	27.90	2	10,513	0.02%
2021/05/07	1	27.40	0	0.00	27.35	1	10,485	0.01%
2021/05/06	2	26.10	0	0.00	25.85	2	10,462	0.02%
2021/05/05	1	25.50	1	26.00	25.50	0	10,442	0.00%
2021/05/04	3	24.87	7	25.78	25.60	-4	10,514	-0.04%
2021/05/03	9	27.17	11	27.30	26.90	-2	10,491	-0.02%
2021/04/27	3	28.08	10	28.23	28.20	-7	10,458	-0.07%
2021/04/26	31	28.66	4	28.43	28.65	27	10,405	0.26%
2021/04/23	1	27.80	12	27.72	27.70	-11	10,388	-0.11%
2021/04/22	0	0.00	3	28.00	27.60	-3	10,447	-0.03%
2021/04/21	3	28.60	7	28.28	28.30	-4	10,542	-0.04%
2021/04/20	8	28.62	0	28.80	28.65	8	10,545	0.08%
2021/04/19	19	28.36	9	28.06	28.50	10	10,572	0.09%
2021/04/16	5	28.19	12	28.12	28.25	-7	10,665	-0.07%
2021/04/15	13	27.70	1	27.80	27.70	12	10,711	0.11%
2021/04/14	19	27.83	74	27.83	27.90	-55	10,749	-0.51%
2021/04/13	13	29.53	14.7	28.75	28.70	-1.7	10,927	-0.02%
2021/04/12	2	30.07	1	29.75	29.75	1	11,308	0.01%
2021/04/09	75	30.60	38.1	31.02	29.60	37	11,947	0.31%
2021/04/08	25.1	29.35	61.7	30.13	30.90	-36.7	12,027	-0.30%
2021/04/07	13	28.05	18	27.93	28.10	-5	11,542	-0.04%
2021/04/06	5	27.28	4	27.36	27.35	1	11,432	0.01%
2021/04/01	30	26.84	39	26.77	27.05	-9	11,418	-0.08%
2021/03/31	18	27.00	4	26.84	26.70	14	11,300	0.12%
2021/03/30	11	27.97	22	27.86	27.95	-11	11,016	-0.10%
2021/03/29	8	27.41	0	0.00	27.30	8	10,850	0.07%
2021/03/26	0	0.00	42	27.30	27.25	-42	10,830	-0.39%
2021/03/25	10	27.56	8	27.33	27.20	2	10,817	0.02%
2021/03/24	62	27.30	8	27.33	27.45	54	10,479	0.52%
2021/03/23	9	26.58	10.1	26.73	26.85	-1.1	10,356	-0.01%
2021/03/22	69	27.08	8	27.04	26.75	61	10,288	0.59%
2021/03/19	8	26.96	25	27.03	27.20	-17	10,123	-0.17%
2021/03/18	10	26.40	10.2	26.44	26.50	-0.2	9,739	0.00%
2021/03/17	0	0.00	18	25.99	26.10	-18	9,588	-0.19%
2021/03/16	0	0.00	5	26.22	25.70	-5	9,729	-0.05%
2021/03/15	35	26.00	28	25.61	25.90	7	9,881	0.07%
2021/03/12	9	25.76	9	25.63	25.50	0	9,969	0.00%
2021/03/11	1	25.65	27	25.18	25.70	-26	9,966	-0.26%
2021/03/10	1	24.65	0	0.00	24.60	1	9,989	0.01%
2021/03/09	17	24.10	0	0.00	24.55	17	10,186	0.17%
2021/03/08	6	24.45	1	24.30	24.35	5	10,719	0.05%
2021/03/05	5	24.55	5	24.70	24.65	0	11,068	0.00%
2021/03/03	5	24.85	7	24.66	24.95	-2	11,482	-0.02%
2021/03/02	2	24.50	7	24.84	24.60	-5	11,645	-0.04%
2021/02/26	11	25.24	2	25.30	25.30	9	11,756	0.08%
2021/02/25	13	25.17	6	25.43	25.25	7	11,837	0.06%
2021/02/24	48	26.06	3	26.50	25.40	45	11,988	0.38%
2021/02/23	21.3	26.06	4	26.06	26.35	17.3	11,981	0.14%
2021/02/22	13	26.01	2	26.00	26.15	11	12,074	0.09%
2021/02/19	8	25.68	0	0.00	25.70	8	12,055	0.07%
2021/02/18	13	26.22	3.1	26.39	26.25	9.9	12,131	0.08%
2021/02/17	1	26.05	21	26.11	26.05	-20	12,121	-0.16%
2021/02/05	6	25.87	2	26.20	25.60	4	12,578	0.03%
2021/02/04	0	0.00	12	25.92	25.95	-12	12,680	-0.09%
2021/02/02	17	25.61	31	25.66	25.45	-14	13,386	-0.10%
2021/02/01	1	24.80	1	24.90	24.85	0	14,406	0.00%
2021/01/29	0	0.00	5	25.31	25.15	-5	14,806	-0.03%
2021/01/28	9	25.00	8	25.28	25.15	1	14,904	0.01%
2021/01/27	1	24.70	5	24.88	24.85	-4	15,139	-0.03%
2021/01/26	1	24.85	16	25.19	24.80	-15	15,196	-0.10%
2021/01/25	15	24.41	30	24.95	24.85	-15	15,185	-0.10%
2021/01/22	0	0.00	6	24.07	23.95	-6	15,139	-0.04%
2021/01/21	4	23.65	5	23.68	23.35	-1	15,182	-0.01%
2021/01/20	9	23.22	23	23.33	23.05	-14	15,175	-0.09%
2021/01/19	3	24.17	10	24.22	23.80	-7	15,085	-0.05%
2021/01/18	2	23.20	0	0.00	23.75	2	15,108	0.01%
2021/01/15	17	24.23	3	24.08	24.05	14	15,123	0.09%
2021/01/14	7	24.07	22	24.60	24.80	-15	15,096	-0.10%
2021/01/13	15	24.78	10	24.78	24.70	5	15,049	0.03%
2021/01/12	21	24.94	1	24.90	24.75	20	15,234	0.13%
2021/01/11	9	24.88	21	24.94	25.20	-12	15,393	-0.08%
2021/01/08	4	23.85	2	23.90	23.90	2	15,538	0.01%
2021/01/07	10	24.20	10	24.12	24.30	0	15,576	0.00%
2021/01/06	36	24.70	14	24.96	24.45	22	15,510	0.14%
2021/01/05	54.2	26.00	65	26.25	25.75	-10.9	15,273	-0.07%
2021/01/04	104	28.10	144	28.33	27.80	-40	14,962	-0.27%	大買/大賣/
2020/12/31	171	27.57	128	27.46	27.50	43	14,568	0.30%	大買/大賣/
2020/12/30	0	0.00	6	26.24	26.10	-6	14,136	-0.04%
2020/12/29	7	26.03	7	26.08	25.90	0	14,326	0.00%
2020/12/28	4	26.03	15	25.77	26.10	-11	14,586	-0.08%
2020/12/25	5	25.40	2	25.55	25.40	3	14,543	0.02%
2020/12/24	8	25.45	9	25.61	25.45	-1	14,607	-0.01%
2020/12/23	1	25.40	9.7	25.40	25.45	-8.7	14,752	-0.06%
2020/12/22	6	25.27	7	25.25	24.65	-1	15,000	-0.01%
2020/12/21	5	24.98	2	25.25	25.20	3	15,175	0.02%
2020/12/18	14	25.33	6	25.52	25.25	8	15,504	0.05%
2020/12/17	5	25.60	4	25.90	25.75	1	15,653	0.01%
2020/12/16	1	25.95	56	25.76	25.70	-55	15,755	-0.35%
2020/12/15	34	25.54	29	25.78	25.30	5	15,938	0.03%
2020/12/14	52	25.55	0	0.00	25.45	52	16,493	0.32%
2020/12/11	11	25.37	12	25.61	25.35	-1	17,086	-0.01%
2020/12/10	13	26.54	28	26.77	26.20	-15	17,026	-0.09%
2020/12/09	30	26.75	26.1	26.69	26.80	3.9	16,917	0.02%
2020/12/08	10	26.29	30	26.30	26.30	-20	16,901	-0.12%
2020/12/07	2	25.80	3	25.98	25.75	-1	17,114	-0.01%
2020/12/04	6	25.80	8	25.97	25.65	-2	17,178	-0.01%
2020/12/03	7	26.03	17.6	26.03	25.90	-10.6	17,163	-0.06%
2020/12/02	75	26.26	31	26.12	25.90	44	17,221	0.26%
2020/12/01	51	26.77	58	26.94	27.40	-7	16,952	-0.04%
2020/11/30	16	26.57	21.7	26.42	26.45	-5.7	16,989	-0.03%
2020/11/27	6	25.95	17	25.90	26.00	-11	16,838	-0.07%
2020/11/26	21	25.98	9	26.07	25.95	12	16,774	0.07%
2020/11/25	14	25.85	7	25.86	25.90	7	16,702	0.04%
2020/11/24	4	25.83	0	0.00	25.45	4	16,736	0.02%
2020/11/23	21	25.86	1	25.95	25.90	20	16,634	0.12%
2020/11/20	6	25.79	1	25.85	25.90	5	16,545	0.03%
2020/11/19	7	25.69	5	25.68	25.60	2	16,404	0.01%
2020/11/18	6	25.53	12	25.60	25.55	-6	16,242	-0.04%
2020/11/17	1	25.65	7	25.68	25.50	-6	16,190	-0.04%
2020/11/16	15	25.35	14.8	25.37	25.40	0.2	16,241	0.00%
2020/11/13	22	25.82	22	25.76	25.40	0	16,136	0.00%
2020/11/12	2	25.63	19	25.35	25.55	-17	15,588	-0.11%
2020/11/11	14	25.48	16.6	25.67	25.80	-2.6	15,443	-0.02%
2020/11/10	25	25.45	18	25.35	25.65	7	15,136	0.05%
2020/11/09	58.6	25.34	95	24.60	25.45	-36.4	14,738	-0.25%
2020/11/06	108	24.31	109	24.51	24.05	-1	13,787	-0.01%	大買/大賣/
2020/11/05	37	23.90	3	23.77	23.80	34	13,374	0.25%
2020/11/04	62	23.88	18	24.03	24.15	44	13,225	0.33%
2020/11/03	3.2	23.04	11	22.95	23.00	-7.8	12,940	-0.06%
2020/11/02	10	22.60	6	22.30	22.60	4	12,862	0.03%
2020/10/30	8	22.63	2	22.50	22.50	6	12,787	0.05%
2020/10/29	1	23.00	6	23.00	23.05	-5	12,790	-0.04%
2020/10/28	3	23.72	0	0.00	23.50	3	12,706	0.02%
2020/10/27	0	0.00	20	23.80	23.70	-20	12,616	-0.16%
2020/10/26	2	23.75	27.3	23.73	23.80	-25.3	12,579	-0.20%
2020/10/23	29	23.87	25	23.84	23.90	4	12,499	0.03%
2020/10/22	2	23.68	2	23.70	23.70	0	12,426	0.00%
2020/10/21	32	24.16	30	24.02	23.95	2	12,368	0.02%
2020/10/20	16	24.02	24	24.21	24.25	-8	12,191	-0.07%
2020/10/19	16	23.88	1	24.00	23.70	15	11,909	0.13%
2020/10/16	18	23.70	8.7	23.68	23.75	9.3	11,684	0.08%
2020/10/15	3	22.95	6	22.93	23.25	-3	11,341	-0.03%
2020/10/14	2	23.25	0	0.00	23.15	2	11,182	0.02%
2020/10/13	0	0.00	1	23.15	23.25	-1	11,078	-0.01%
2020/10/12	13	23.44	10	23.34	23.15	3	10,932	0.03%
2020/10/08	15	24.42	11	24.52	24.10	4	10,798	0.04%
2020/10/07	26	24.39	23	24.75	24.90	3	10,403	0.03%
2020/10/06	5	24.29	9	24.20	24.30	-4	9,940	-0.04%
2020/10/05	11	23.84	5	23.92	23.85	6	9,677	0.06%
2020/09/30	2	23.05	5	23.25	23.15	-3	9,333	-0.03%
2020/09/29	15	23.22	0	0.00	22.90	15	9,299	0.16%
2020/09/28	8	22.83	14	22.92	22.80	-6	9,225	-0.07%
2020/09/25	18.2	22.07	6	22.48	22.10	12.2	9,048	0.13%
2020/09/24	2	23.60	5	23.35	23.35	-3	8,732	-0.03%
2020/09/23	37	23.61	71	23.79	23.90	-34	8,482	-0.40%
2020/09/22	24	22.44	14	22.73	23.05	10	8,076	0.12%
2020/09/21	40	23.20	21	23.55	22.95	19	7,808	0.24%
2020/09/18	15	23.84	3	23.80	23.70	12	7,652	0.16%
2020/09/17	27	24.54	56	24.70	24.45	-29	7,420	-0.39%
2020/09/16	59	24.39	17	24.26	24.90	42	6,735	0.62%
2020/09/15	0	0.00	1	23.25	23.50	-1	6,104	-0.02%
2020/09/14	0	0.00	4	23.05	23.00	-4	6,058	-0.07%
2020/09/11	3	23.68	4	23.65	23.25	-1	6,000	-0.02%
2020/09/10	19	24.07	0	0.00	23.90	19	5,929	0.32%
2020/09/09	0	0.00	3	24.03	24.60	-3	5,562	-0.05%
2020/09/08	2	23.50	0.4	23.70	23.90	1.6	5,395	0.03%
2020/09/07	7	24.07	12	24.11	23.80	-5	5,279	-0.09%
2020/09/04	2	22.90	13	23.46	23.80	-11	5,070	-0.22%
2020/09/03	7	22.79	27	23.11	23.90	-20	4,904	-0.41%
2020/09/02	44	22.13	15	21.72	22.00	29	4,534	0.64%
2020/09/01	4	20.98	0	0.00	21.00	4	4,361	0.09%
2020/08/31	7	21.42	0	0.00	21.35	7	4,373	0.16%
2020/08/28	5	21.73	36	21.89	21.85	-31	4,302	-0.72%
2020/08/27	0	0.00	2	21.05	21.00	-2	4,095	-0.05%
2020/08/26	17	21.46	2	21.63	21.05	15	4,081	0.37%
2020/08/25	1	20.95	18	20.66	21.00	-17	3,940	-0.43%
2020/08/24	2	20.40	0	0.00	20.60	2	3,921	0.05%
2020/08/21	2	20.48	0	0.00	20.70	2	3,915	0.05%
2020/08/20	14	20.01	13	20.41	20.00	1	3,870	0.03%
2020/08/19	15	20.71	5.9	20.59	20.55	9.1	3,703	0.25%
2020/08/18	1	20.55	15	20.70	20.45	-14	3,733	-0.37%
2020/08/17	1	20.80	0	0.00	20.75	1	3,760	0.03%
2020/08/13	18	20.56	2	20.50	20.45	16	3,770	0.42%
2020/08/12	0	0.00	14	21.05	21.35	-14	3,641	-0.38%
2020/08/11	0	0.00	5	20.70	20.15	-5	3,415	-0.15%
2020/08/07	20	20.70	26	20.43	20.85	-6	3,447	-0.17%
2020/08/06	1	20.25	1	20.15	20.20	0	3,382	0.00%
2020/08/05	0	0.00	3	20.35	20.30	-3	3,367	-0.09%
2020/08/04	0	0.00	1	20.35	20.45	-1	3,359	-0.03%
2020/08/03	0	0.00	64	19.67	19.45	-64	3,277	-1.95%
2020/07/31	0	0.00	1	19.75	19.45	-1	3,281	-0.03%
2020/07/30	0	0.00	17	19.39	19.55	-17	3,353	-0.51%
2020/07/29	2	18.90	0	0.00	18.90	2	3,339	0.06%
2020/07/27	1	18.90	0	0.00	18.90	1	3,315	0.03%
2020/07/22	0	0.00	2	20.10	20.15	-2	3,287	-0.06%
2020/07/21	6	19.70	10	19.75	19.80	-4	3,277	-0.12%
2020/07/20	14	19.39	2	19.40	19.50	12	3,290	0.36%
2020/07/16	0	0.00	3	19.95	20.05	-3	3,294	-0.09%
2020/07/15	5	19.90	0	0.00	20.00	5	3,286	0.15%
2020/07/14	10	20.10	0	0.00	20.05	10	3,130	0.32%
2020/07/13	2	20.90	11	20.95	20.30	-9	3,099	-0.29%
2020/07/10	0	20.55	5	20.47	20.70	-5	3,026	-0.17%
2020/07/09	0	20.90	10	21.14	21.00	-10	3,015	-0.33%
2020/07/08	3	20.90	2	20.90	21.00	1	2,996	0.03%
2020/07/07	5	20.75	8	20.69	20.75	-3	2,959	-0.10%
2020/07/06	1	20.95	6	20.84	20.95	-5	2,942	-0.17%
2020/07/03	2	20.65	8	20.75	20.65	-6	2,938	-0.20%
2020/07/02	0	0.00	14	20.73	20.65	-14	2,945	-0.48%
2020/07/01	3.2	20.46	25	20.61	20.50	-21.8	2,947	-0.74%
2020/06/30	0	0.00	40	20.40	20.50	-40	2,937	-1.36%
2020/06/29	0	0.00	60	20.13	20.15	-60	2,924	-2.05%
2020/06/24	1	20.15	52	20.25	20.15	-51	2,910	-1.75%
2020/06/23	1	20.15	1.2	20.12	20.10	-0.2	2,902	-0.01%
2020/06/22	6	19.92	0	0.00	19.85	6	2,901	0.21%
2020/06/19	6	20.18	0	0.00	19.80	6	2,896	0.21%
2020/06/18	4.3	20.31	4	19.95	20.25	0.3	2,864	0.01%
2020/06/17	27	19.57	28	19.65	20.00	-1	2,800	-0.04%
2020/06/16	0	0.00	2	21.00	20.90	-2	2,658	-0.08%
2020/06/15	3	20.87	1	20.75	20.95	2	2,704	0.07%
2020/06/12	5	20.60	0	0.00	20.95	5	2,705	0.18%
2020/06/11	30	21.78	0	0.00	21.20	30	2,710	1.11%
2020/06/10	10	21.93	37	21.90	21.70	-27	2,663	-1.01%
2020/06/09	56	21.15	3	21.15	21.00	53	2,574	2.06%
2020/06/08	13	21.85	0	0.00	21.55	13	2,575	0.50%
2020/06/05	7	22.29	11	22.27	22.10	-4	2,517	-0.16%
2020/06/04	1	21.65	21	21.70	21.85	-20	2,489	-0.80%
2020/06/03	2	21.65	4	21.68	21.60	-2	2,464	-0.08%
2020/06/02	20	21.51	0	0.00	21.45	20	2,420	0.83%
2020/06/01	9	21.27	5	21.30	21.35	4	2,400	0.17%
2020/05/29	24	21.33	0	0.00	21.15	24	2,385	1.01%
2020/05/28	1	21.00	4	21.10	21.35	-3	2,354	-0.13%
2020/05/27	6	21.10	5	21.05	21.05	1	2,351	0.04%
2020/05/26	8.2	21.48	0	0.00	21.40	8.2	2,379	0.34%
2020/05/25	0	0.00	8	21.63	22.10	-8	2,320	-0.34%
2020/05/22	5	21.45	3	21.50	21.00	2	2,187	0.09%
2020/05/21	12	21.28	0	0.00	21.15	12	2,142	0.56%
2020/05/20	5	20.98	0	0.00	21.00	5	2,122	0.24%
2020/05/19	3	20.65	1	20.65	20.70	2	2,108	0.09%
2020/05/15	4	21.00	1	21.65	20.60	3	2,104	0.14%
2020/05/14	10	21.25	0	0.00	21.40	10	2,064	0.48%
2020/05/13	1	21.60	0	0.00	21.70	1	2,062	0.05%
2020/05/12	12	21.97	0	0.00	21.95	12	2,090	0.57%
2020/05/11	1	22.00	4.4	22.21	22.45	-3.4	2,102	-0.16%
2020/05/08	0	0.00	1	22.05	21.80	-1	2,108	-0.05%
2020/05/07	2	21.78	1.7	21.93	21.95	0.3	2,126	0.01%
2020/05/06	11	22.21	6	21.82	21.95	5	2,138	0.23%
2020/05/05	0	0.00	1	21.30	21.65	-1	2,093	-0.05%
2020/05/04	137	21.10	4	21.13	21.35	133	2,124	6.26%	大買/鉅額交易
2020/04/30	61	21.62	1.4	21.64	21.55	59.6	2,151	2.77%
2020/04/29	0	0.00	4	21.73	21.30	-4	2,186	-0.18%
2020/04/28	2	21.00	0	0.00	21.10	2	2,221	0.09%
2020/04/27	1	21.30	2	21.20	21.20	-1	2,280	-0.04%
2020/04/24	3	21.22	0	0.00	21.10	3	2,283	0.13%
2020/04/23	0	0.00	9	20.67	21.10	-9	2,272	-0.40%
2020/04/22	2	20.10	0	0.00	20.20	2	2,255	0.09%
2020/04/21	7.2	19.71	15	20.02	19.65	-7.8	2,260	-0.34%
2020/04/20	0	0.00	20	20.18	20.25	-20	2,255	-0.89%
2020/04/17	3	20.10	72	20.12	20.00	-69	2,265	-3.05%
2020/04/16	1	20.20	0	0.00	20.40	1	2,272	0.04%
2020/04/15	3	20.47	3	20.75	20.50	0	2,290	0.00%
2020/04/14	0	0.00	4	19.86	20.35	-4	2,308	-0.17%
2020/04/10	2	19.28	2	19.20	19.45	0	2,347	0.00%
2020/04/09	2	19.20	10	19.20	19.35	-8	2,378	-0.34%
2020/04/08	8	18.91	1	19.25	19.45	7	2,387	0.29%
2020/04/07	4	18.98	0	0.00	19.15	4	2,377	0.17%
2020/04/06	0.2	18.65	4	18.33	18.75	-3.8	2,383	-0.16%
2020/04/01	0	18.00	2	18.00	18.15	-2	2,397	-0.08%
2020/03/31	2	17.85	0	0.00	17.85	2	2,461	0.08%
2020/03/30	1	17.00	7	17.14	17.70	-6	2,459	-0.24%
2020/03/27	2	17.87	2	17.60	17.70	0	2,498	0.00%
2020/03/26	1.5	17.55	1	17.15	17.95	0.5	2,495	0.02%
2020/03/25	5	17.51	1	17.60	17.25	4	2,519	0.16%
2020/03/24	5	16.75	5	16.70	16.65	0	2,570	0.00%
2020/03/23	0.5	15.70	0	0.00	15.80	0.5	2,618	0.02%
2020/03/20	0	0.00	2.9	15.45	15.45	-2.9	2,736	-0.10%
2020/03/18	14	15.90	1	15.60	15.55	13	2,878	0.45%
2020/03/17	0	0.00	4.6	16.22	16.05	-4.6	2,928	-0.16%
2020/03/16	1	16.85	1	17.30	16.85	0	2,923	0.00%
2020/03/13	3	17.27	0	0.00	17.55	3	2,944	0.10%
2020/03/12	6	19.34	1	19.30	19.00	5	2,900	0.17%
2020/03/11	0	0.00	5	21.14	21.00	-5	2,910	-0.17%
2020/03/10	2	21.35	0	0.00	21.55	2	2,924	0.07%
2020/03/09	1	22.45	0	0.00	21.30	1	2,924	0.03%
2020/03/06	2	22.78	1	22.90	22.90	1	2,952	0.03%
2020/03/03	0	0.00	1	22.90	22.65	-1	3,020	-0.03%
2020/03/02	1	22.10	0	0.00	22.20	1	3,025	0.03%
2020/02/27	2	22.80	0	0.00	22.55	2	3,040	0.07%
2020/02/26	1	22.90	1	23.20	23.30	0	3,009	0.00%
2020/02/25	2	22.60	6	23.00	23.15	-4	3,021	-0.13%
2020/02/24	1	23.40	2	23.40	23.15	-1	3,028	-0.03%
2020/02/21	0	0.00	1	24.00	23.70	-1	3,029	-0.03%
2020/02/20	1	23.80	3	23.67	23.80	-2	3,058	-0.07%
2020/02/19	1	23.80	2	24.00	23.80	-1	3,057	-0.03%
2020/02/18	0	23.75	1	23.80	23.80	-1	3,088	-0.03%
2020/02/17	0	23.70	0	0.00	23.85	0	3,186	0.00%
2020/02/12	0	23.05	0	0.00	23.05	0	3,138	0.00%
2020/02/10	11	22.91	0	0.00	22.75	11	3,128	0.35%
2020/02/07	1.3	22.67	0	0.00	22.55	1.3	3,118	0.04%
2020/02/05	1	22.20	0	0.00	22.55	1	3,090	0.03%
2020/02/04	10	21.91	4	22.28	22.45	6	3,069	0.20%
2020/02/03	1	20.65	0	0.00	21.45	1	3,090	0.03%
2020/01/31	4.2	22.44	0	0.00	22.30	4.2	3,243	0.13%
2020/01/20	1	25.05	0	0.00	25.15	1	3,198	0.03%
2020/01/17	4	24.80	2	25.05	25.00	2	3,234	0.06%
2020/01/16	0.3	25.00	0	0.00	25.05	0.3	3,256	0.01%
2020/01/15	0.3	24.80	0	0.00	24.90	0.3	3,384	0.01%
2020/01/14	1.3	24.90	0	0.00	24.90	1.3	3,399	0.04%
2020/01/13	2	24.58	0	0.00	24.75	2	3,387	0.06%
2020/01/10	0	0.00	0.6	24.35	24.45	-0.6	3,400	-0.02%
2020/01/09	0	24.20	0	0.00	24.25	0	3,406	0.00%
2020/01/08	0	0.00	9	24.11	24.10	-9	3,403	-0.26%
2020/01/07	2	24.63	1	24.60	24.70	1	3,409	0.03%
2020/01/06	1	24.90	0	0.00	24.95	1	3,376	0.03%
2020/01/03	10.2	25.55	1	25.35	25.35	9.2	3,384	0.27%
2019/12/31	0	0.00	2	25.75	25.75	-2	3,367	-0.06%
2019/12/30	0	0.00	0.5	25.70	25.70	-0.5	3,381	-0.02%
2019/12/27	2	26.05	9.1	26.19	26.00	-7.1	3,370	-0.21%
2019/12/26	13	26.44	11	26.52	26.40	2	3,348	0.06%
2019/12/25	0	0.00	5	26.20	26.30	-5	3,349	-0.15%
2019/12/24	0	0.00	11	26.02	25.90	-11	3,364	-0.33%
2019/12/23	7	26.64	9	26.61	26.35	-2	3,361	-0.06%
2019/12/20	0	0.00	8	26.93	26.70	-8	3,396	-0.24%
2019/12/19	0	27.00	13	27.24	27.10	-13	3,418	-0.38%
2019/12/18	11	27.05	17	27.11	27.15	-6	3,484	-0.17%
2019/12/17	25	27.07	2	26.98	27.15	23	3,500	0.66%
2019/12/16	14	27.21	26	27.15	27.65	-12	3,427	-0.35%
2019/12/13	5	26.50	3	26.40	26.20	2	3,315	0.06%
2019/12/12	16	26.45	1	26.80	26.45	15	3,450	0.43%
2019/12/11	5	26.25	1	26.25	26.25	4	3,535	0.11%
2019/12/10	1.2	26.24	0	0.00	26.25	1.2	3,828	0.03%
2019/12/09	2	26.30	0.7	26.05	26.20	1.3	4,135	0.03%
2019/12/06	12	26.21	9	26.38	26.30	3	4,241	0.07%
2019/12/05	0	0.00	11	25.86	25.90	-11	4,252	-0.26%
2019/12/04	10.2	25.50	0	0.00	25.70	10.2	4,332	0.23%
2019/12/03	0	0.00	1	25.85	25.65	-1	4,391	-0.02%
2019/11/29	0	0.00	6	25.50	25.50	-6	4,356	-0.14%
2019/11/28	1	25.90	6	25.73	25.65	-5	4,393	-0.11%
2019/11/27	6	25.35	0	0.00	25.50	6	4,459	0.13%
2019/11/26	2	25.78	3	25.45	25.35	-1	4,458	-0.02%
2019/11/25	1	25.40	0	0.00	25.35	1	4,449	0.02%
2019/11/21	0.2	24.80	1	24.80	24.90	-0.8	4,496	-0.02%
2019/11/20	0	0.00	1	25.25	25.05	-1	4,504	-0.02%
2019/11/19	1	25.35	0	0.00	25.35	1	4,502	0.02%
2019/11/18	0.3	25.10	0	0.00	25.25	0.3	4,471	0.01%
2019/11/15	11	24.60	20	24.73	24.90	-9	4,498	-0.20%
2019/11/14	16	25.76	31	25.08	25.10	-15	4,488	-0.33%
2019/11/13	5	24.10	2	24.15	24.15	3	4,439	0.07%
2019/11/12	10	24.40	16	24.50	24.50	-6	4,442	-0.14%
2019/11/11	6	24.18	0	0.00	24.20	6	4,479	0.13%
2019/11/08	0	0.00	5	24.55	24.55	-5	4,500	-0.11%
2019/11/07	1	24.90	0	0.00	24.80	1	4,542	0.02%
2019/11/06	0	0.00	3.5	25.60	25.30	-3.5	4,643	-0.08%
2019/11/04	0	0.00	2	25.73	25.75	-2	4,676	-0.04%
2019/11/01	9	25.50	0.4	25.60	25.75	8.6	4,824	0.18%
2019/10/31	10	26.10	0	0.00	25.80	10	5,057	0.20%
2019/10/30	8	26.34	13.6	26.64	26.10	-5.6	5,079	-0.11%
2019/10/29	0	0.00	0.3	25.50	25.55	-0.3	4,950	-0.01%
2019/10/28	1	25.80	1	25.80	25.65	0	4,956	0.00%
2019/10/25	0	0.00	5	25.60	25.45	-5	4,963	-0.10%
2019/10/24	6	25.26	0	0.00	25.50	6	4,996	0.12%
2019/10/23	7	25.56	11	25.65	25.65	-4	5,063	-0.08%
2019/10/22	0	0.00	1	25.20	24.85	-1	4,964	-0.02%
2019/10/21	0	0.00	1	24.90	24.80	-1	5,117	-0.02%
2019/10/17	1	24.80	0	0.00	24.85	1	5,167	0.02%
2019/10/16	2	25.13	1	25.10	25.05	1	5,232	0.02%
2019/10/15	1	24.90	3.2	24.91	25.20	-2.2	5,367	-0.04%
2019/10/14	1	24.45	0	0.00	24.45	1	5,389	0.02%
2019/10/09	1	24.30	1	24.20	24.30	0	5,502	0.00%
2019/10/08	7	24.87	2	25.03	24.60	5	5,728	0.09%
2019/10/07	3	25.28	1	25.45	25.00	2	5,779	0.03%
2019/10/04	1	25.40	0	0.00	25.20	1	5,842	0.02%
2019/10/03	0	0.00	7.4	24.96	25.10	-7.4	5,845	-0.13%
2019/10/01	6	25.28	5	25.60	25.40	1	5,859	0.02%
2019/09/27	5	25.20	2	25.45	25.10	3	5,829	0.05%
2019/09/26	4	25.43	7	25.63	25.45	-3	5,832	-0.05%
2019/09/25	12.2	25.37	4.6	25.48	25.45	7.7	5,849	0.13%
2019/09/24	10.3	26.46	3	26.40	26.30	7.3	5,855	0.12%
2019/09/23	11.3	26.30	7	26.39	26.60	4.3	5,813	0.07%
2019/09/10	0	0.00	20	23.03	22.90	-20	5,691	-0.35%
2019/09/06	6	23.66	0	0.00	23.20	6	5,552	0.11%
2019/09/05	129	23.66	0	0.00	23.50	129	5,488	2.35%	大買/鉅額交易
2019/09/04	4	24.16	6	24.08	24.20	-2	5,345	-0.04%
2019/09/03	19	24.84	37	24.81	24.40	-18	5,211	-0.35%
2019/09/02	65	24.04	58	24.28	23.95	7	4,909	0.14%
2019/08/30	14	23.80	2	23.60	23.15	12	4,555	0.26%
2019/08/28	2	23.33	4	23.58	23.55	-2	4,331	-0.05%
2019/08/27	0	0.00	40	23.15	23.20	-40	4,238	-0.94%
2019/08/21	2	23.10	13	23.00	23.00	-11	4,083	-0.27%
2019/08/20	42	22.60	11	22.65	22.65	31	3,999	0.78%
2019/08/16	6	22.44	8	22.21	22.50	-2	4,026	-0.05%
2019/08/15	2	21.25	0	0.00	21.65	2	3,967	0.05%
2019/08/13	1	21.40	1	21.55	21.60	0	3,953	0.00%
2019/08/12	1	21.70	3	21.47	21.80	-2	3,959	-0.05%
2019/08/07	0	0.00	6	21.42	21.40	-6	3,912	-0.15%
2019/08/06	1	21.30	0	0.00	21.80	1	3,924	0.03%
2019/08/02	2	22.05	0	0.00	22.05	2	3,940	0.05%
2019/08/01	1	22.30	0	0.00	22.55	1	3,984	0.03%
2019/07/31	8	21.82	4	21.90	22.30	4	3,992	0.10%
2019/07/30	17	22.65	1	22.20	22.25	16	3,983	0.40%
2019/07/25	5	23.89	1	23.80	23.65	4	3,956	0.10%
2019/07/24	2	23.88	21	24.02	24.25	-19	3,865	-0.49%
2019/07/23	1	23.00	0	0.00	22.95	1	3,774	0.03%
2019/07/22	15	23.23	9	23.18	22.90	6	3,960	0.15%
2019/07/19	1	23.00	1	23.05	22.95	0	4,039	0.00%
2019/07/18	1	23.00	2	23.23	22.95	-1	4,600	-0.02%
2019/07/17	25	23.53	5	23.50	23.40	20	4,688	0.43%
2019/07/16	2	23.78	2	23.63	23.70	0	4,783	0.00%
2019/07/15	1	23.30	5	23.21	23.15	-4	4,791	-0.08%
2019/07/12	3	24.13	9	23.64	23.45	-6	4,794	-0.13%
2019/07/11	5	23.36	0	0.00	23.20	5	4,648	0.11%
2019/07/10	2	23.08	4	23.03	23.15	-2	4,748	-0.04%
2019/07/09	7	23.14	7	23.26	22.85	0	4,746	0.00%
2019/07/08	24	23.69	26	23.45	23.35	-2	4,700	-0.04%
2019/07/05	5	23.30	5	23.20	23.00	0	4,630	0.00%
2019/07/04	5	23.04	6	22.95	23.05	-1	4,676	-0.02%
2019/07/03	19	22.78	18	22.71	22.90	1	4,666	0.02%
2019/07/02	0	0.00	1	21.90	21.75	-1	4,575	-0.02%
2019/07/01	20	21.30	5	21.25	21.40	15	4,704	0.32%
2019/06/27	0	0.00	3	21.02	21.05	-3	4,786	-0.06%
2019/06/25	4	20.84	0	0.00	20.85	4	4,893	0.08%
2019/06/21	5	21.34	2	21.28	21.00	3	5,019	0.06%
2019/06/20	6	21.40	2	21.55	21.50	4	5,111	0.08%
2019/06/18	1	20.45	0	0.00	20.35	1	5,542	0.02%
2019/06/14	2	20.90	0	0.00	20.90	2	6,281	0.03%
2019/06/13	0	0.00	2	21.25	21.05	-2	7,389	-0.03%
2019/06/12	2	21.43	1	21.30	21.30	1	8,239	0.01%
2019/06/06	0	0.00	5	20.49	20.40	-5	8,621	-0.06%
2019/06/05	0	0.00	2	20.60	20.40	-2	8,808	-0.02%
2019/06/03	2	20.40	1	20.70	20.35	1	9,770	0.01%
2019/05/31	1	20.85	1	21.05	20.85	0	10,108	0.00%
2019/05/29	3	20.25	0	0.00	20.20	3	10,199	0.03%
2019/05/28	1	20.45	3	20.33	20.60	-2	10,248	-0.02%
2019/05/27	1	20.05	0	0.00	20.00	1	10,342	0.01%
2019/05/23	2	20.07	0	0.00	19.90	2	10,535	0.02%
2019/05/22	4	20.93	0	0.00	20.80	4	10,538	0.04%
2019/05/20	1	20.80	0	0.00	20.50	1	10,844	0.01%
2019/05/17	2	20.85	0	0.00	20.80	2	10,943	0.02%
2019/05/16	0	0.00	1	21.40	21.10	-1	10,957	-0.01%
2019/05/15	0	0.00	1	21.45	21.45	-1	11,036	-0.01%
2019/05/13	5	20.72	0	0.00	20.70	5	11,118	0.04%
2019/05/09	1	21.80	0	0.00	21.70	1	11,106	0.01%
2019/05/08	2	22.20	0	0.00	22.20	2	11,032	0.02%
2019/05/07	0	0.00	1	22.50	22.90	-1	11,004	-0.01%
2019/05/06	3	22.17	1	22.25	22.10	2	10,964	0.02%
2019/05/03	5	23.00	0	0.00	23.15	5	10,897	0.05%
2019/05/02	0	0.00	2	23.08	23.10	-2	10,856	-0.02%
2019/04/30	6	22.85	37	22.99	23.25	-31	10,844	-0.29%
2019/04/29	7	22.64	6	22.83	22.65	1	10,834	0.01%
2019/04/26	51	23.87	53	23.91	23.45	-2	10,683	-0.02%
2019/04/25	47	25.56	53	25.30	25.30	-6	10,454	-0.06%
2019/04/24	69	26.50	98	26.49	25.85	-29	10,328	-0.28%
2019/04/23	41	24.54	25	24.39	25.15	16	9,749	0.16%
2019/04/22	5	24.60	31	24.42	24.60	-26	9,625	-0.27%
2019/04/19	7	23.89	20	23.70	24.10	-13	9,488	-0.14%
2019/04/18	24	23.38	1	23.80	23.20	23	9,596	0.24%
2019/04/17	0	0.00	2	23.75	23.60	-2	9,701	-0.02%
2019/04/16	55	23.90	5	23.86	23.85	50	9,671	0.52%
2019/04/12	0	0.00	2	23.30	23.15	-2	9,542	-0.02%
2019/04/11	2	23.73	1	23.55	23.35	1	9,531	0.01%
2019/04/10	2	23.65	0	0.00	23.95	2	9,526	0.02%
2019/04/09	1	23.45	10.2	23.69	23.30	-9.2	9,579	-0.10%
2019/04/08	13	24.08	0	0.00	23.70	13	9,531	0.14%
2019/04/03	4	24.43	11	24.79	24.35	-7	9,454	-0.07%
2019/04/01	0	0.00	25	23.99	23.85	-25	9,195	-0.27%
2019/03/29	0	0.00	2	23.70	23.75	-2	9,083	-0.02%
2019/03/28	2	23.35	3	23.50	23.70	-1	9,061	-0.01%
2019/03/27	0	0.00	4	23.85	23.70	-4	9,009	-0.04%
2019/03/26	12	23.46	21	23.75	23.55	-9	9,030	-0.10%
2019/03/25	23	23.32	31	23.41	23.70	-8	8,942	-0.09%
2019/03/22	32	23.44	135	23.31	23.10	-103	8,807	-1.17%	大賣/鉅額交易
2019/03/21	149	23.84	11	24.20	24.00	138	8,612	1.60%	大買/鉅額交易
2019/03/20	14	25.08	79	24.87	24.55	-65	8,364	-0.78%
2019/03/19	46	24.48	63.7	24.38	24.70	-17.7	8,141	-0.22%
2019/03/18	67	24.13	25	24.26	24.75	42	7,746	0.54%
2019/03/15	82	22.96	89	23.02	23.25	-7	6,665	-0.11%
2019/03/14	8	20.98	15	21.19	21.15	-7	5,864	-0.12%
2019/03/13	20	21.38	16	21.53	21.30	4	5,798	0.07%
2019/03/12	10	21.00	10	20.93	21.00	0	5,685	0.00%
2019/03/11	7	20.20	0	0.00	20.25	7	5,692	0.12%
2019/03/08	8	20.99	35	21.01	20.85	-27	5,653	-0.48%
2019/03/07	46	22.67	58	22.28	21.20	-12	5,612	-0.21%
2019/03/06	31	21.54	51	21.46	21.65	-20	4,922	-0.41%
2019/03/04	0	0.00	1	20.15	20.15	-1	4,617	-0.02%
2019/02/27	0	0.00	0.1	20.30	20.30	-0.1	4,625	0.00%
2019/02/26	13	20.32	13	20.31	20.30	0	4,604	0.00%
2019/02/25	6	20.38	0	0.00	20.30	6	4,583	0.13%
2019/02/22	22	20.62	4	20.66	20.70	18	4,533	0.40%
2019/02/21	0	0.00	5	20.34	20.65	-5	4,415	-0.11%
2019/02/20	6	20.50	4	20.63	20.60	2	4,389	0.05%
2019/02/19	11	20.21	7	20.31	20.40	4	4,310	0.09%
2019/02/18	10	19.58	0	0.00	19.85	10	4,147	0.24%
2019/02/15	1	19.20	0	0.00	19.10	1	4,130	0.02%
2019/02/14	15	19.48	0	0.00	19.30	15	4,159	0.36%
2019/02/13	7	19.04	1.1	19.10	19.05	5.9	4,085	0.14%
2019/02/11	1	18.60	5	18.80	18.75	-4	4,007	-0.10%
2019/01/30	0	0.00	1	18.25	18.30	-1	3,969	-0.03%
2019/01/25	0	0.00	1	18.40	18.35	-1	4,066	-0.02%
2019/01/24	0	0.00	5	18.60	18.30	-5	4,161	-0.12%
2019/01/21	3	18.55	12	18.63	18.70	-9	4,434	-0.20%
2019/01/18	0	0.00	2	18.20	18.15	-2	4,621	-0.04%
2019/01/17	1	18.00	1	18.25	18.00	0	4,714	0.00%
2019/01/16	0	0.00	10	18.30	18.25	-10	4,755	-0.21%
2019/01/15	0	0.00	2	18.10	18.05	-2	4,788	-0.04%
2019/01/14	5	18.11	5	18.13	18.05	0	4,824	0.00%
2019/01/11	3	18.30	12	18.38	18.30	-9	4,949	-0.18%
2019/01/10	37	18.59	11	18.53	18.35	26	4,959	0.52%
2019/01/09	1	18.60	8	18.52	18.85	-7	4,820	-0.15%
2019/01/08	2	17.93	1	18.10	17.85	1	4,739	0.02%
2019/01/07	1	18.00	2	17.93	17.85	-1	4,930	-0.02%
2019/01/04	2	17.48	2	17.48	17.50	0	5,057	0.00%
2019/01/03	2	17.93	0	0.00	17.80	2	5,137	0.04%
2019/01/02	2	18.15	2	18.03	18.25	0	5,324	0.00%
2018/12/28	6	18.29	6	18.33	18.15	0	5,291	0.00%
2018/12/27	2	17.98	4	17.90	18.00	-2	5,234	-0.04%
2018/12/26	2	17.70	11	17.88	17.70	-9	5,199	-0.17%
2018/12/21	0	0.00	1	17.35	17.60	-1	5,425	-0.02%
2018/12/20	7	17.89	1	17.75	17.70	6	5,493	0.11%
2018/12/19	14	18.54	6	18.40	18.25	8	5,627	0.14%
2018/12/18	5	17.77	3	17.80	18.10	2	5,672	0.04%
2018/12/17	1	18.30	0	0.00	18.15	1	5,727	0.02%
2018/12/14	1	18.15	0	0.00	18.15	1	5,789	0.02%
2018/12/13	1	18.65	8	18.52	18.45	-7	5,866	-0.12%
2018/12/12	13	18.13	3	18.80	18.95	10	5,877	0.17%
2018/12/10	0	0.00	1	17.45	17.50	-1	5,967	-0.02%
2018/12/07	1	18.00	2	17.90	17.90	-1	6,060	-0.02%
2018/12/06	0	0.00	1	17.90	17.60	-1	6,141	-0.02%
2018/12/04	40	19.70	36	19.46	19.05	4	6,520	0.06%
2018/12/03	3	19.13	18	19.05	19.30	-15	6,460	-0.23%
2018/11/30	5	18.72	4	18.58	18.65	1	6,410	0.02%
2018/11/29	5	18.20	0	0.00	18.05	5	6,318	0.08%
2018/11/28	2	17.85	1	17.85	17.85	1	6,290	0.02%
2018/11/26	0	0.00	3.4	17.23	17.45	-3.4	6,243	-0.05%
2018/11/23	3	17.05	5	16.90	16.95	-2	6,268	-0.03%
2018/11/22	8	17.71	5	17.65	17.25	3	6,360	0.05%
2018/11/20	0	0.00	10	17.25	17.05	-10	6,458	-0.15%
2018/11/16	0	0.00	1	17.25	16.95	-1	6,486	-0.02%
2018/11/14	10	17.05	0	0.00	17.00	10	6,473	0.15%
2018/11/13	1	16.30	0	0.00	16.70	1	6,541	0.02%
2018/11/12	1	16.75	0	0.00	16.75	1	6,591	0.02%
2018/11/08	0	0.00	2	16.90	16.65	-2	6,995	-0.03%
2018/11/06	2	16.75	0	0.00	16.30	2	7,272	0.03%
2018/11/02	1	16.80	0	0.00	16.35	1	7,498	0.01%
2018/11/01	1	16.40	3	16.08	16.40	-2	7,540	-0.03%
2018/10/30	0	0.00	1	15.00	14.95	-1	7,590	-0.01%
2018/10/29	2	14.90	7	15.05	15.35	-5	7,595	-0.07%
2018/10/26	15	15.52	20	15.38	15.60	-5	7,951	-0.06%
2018/10/25	3	14.70	22	14.55	14.40	-19	7,877	-0.24%
2018/10/24	1	15.60	32	15.62	15.60	-31	7,892	-0.39%
2018/10/23	10	16.45	0	0.00	15.90	10	8,105	0.12%
2018/10/22	0	0.00	5	16.15	16.60	-5	8,737	-0.06%
2018/10/19	30	15.94	40	16.25	16.35	-10	8,881	-0.11%
2018/10/17	1	16.35	1	16.40	16.35	0	8,833	0.00%
2018/10/16	3	16.70	0	0.00	16.55	3	9,085	0.03%
2018/10/15	4	16.41	0	0.00	16.35	4	9,239	0.04%
2018/10/12	0	0.00	5.2	16.72	16.90	-5.2	9,365	-0.06%
2018/10/11	6	17.10	13	17.12	17.10	-7	9,529	-0.07%
2018/10/09	23	19.04	11	19.21	19.00	12	9,615	0.12%
2018/10/08	0	0.00	3	20.85	20.75	-3	9,751	-0.03%
2018/10/05	8	20.94	9	20.95	20.85	-1	10,078	-0.01%
2018/10/04	11	22.26	0	0.00	22.20	11	10,193	0.11%
2018/10/03	3	22.70	4	22.50	22.30	-1	10,566	-0.01%
2018/10/02	0	0.00	6	22.58	22.35	-6	10,690	-0.06%
2018/10/01	4	22.98	2	22.95	23.00	2	10,939	0.02%
2018/09/28	7	22.93	4	22.99	22.80	3	11,295	0.03%
2018/09/27	0	0.00	17	22.47	22.65	-17	11,474	-0.15%
2018/09/26	5	22.44	6	22.53	22.40	-1	11,747	-0.01%
2018/09/25	10	21.75	5	22.19	22.40	5	11,930	0.04%
2018/09/21	13	21.32	4	21.15	21.35	9	12,137	0.07%
2018/09/20	10	21.35	3	21.40	21.00	7	12,721	0.06%
2018/09/19	10	21.79	1	22.00	21.70	9	12,984	0.07%
2018/09/18	0	0.00	1	21.35	21.25	-1	13,358	-0.01%
2018/09/17	0	0.00	1	21.15	21.30	-1	13,956	-0.01%
2018/09/14	0	0.00	4	21.26	21.05	-4	14,785	-0.03%
2018/09/13	0	0.00	1	20.70	20.55	-1	16,738	-0.01%
2018/09/12	4	20.55	1	21.00	20.40	3	17,880	0.02%
2018/09/11	17	20.84	15	21.03	21.25	2	18,847	0.01%
2018/09/10	3	20.80	13	21.81	20.85	-10	19,986	-0.05%
2018/09/07	5	22.02	2	21.80	21.90	3	20,432	0.01%
2018/09/06	10	23.10	13	23.23	22.95	-3	20,458	-0.01%
2018/09/05	9	22.97	2	23.03	22.95	7	20,773	0.03%
2018/09/04	0	0.00	2	22.40	22.60	-2	20,969	-0.01%
2018/09/03	2	22.25	9	22.38	22.25	-7	21,380	-0.03%
2018/08/31	10	22.80	10	22.78	22.90	0	21,938	0.00%
2018/08/30	21	22.97	22.3	23.00	22.85	-1.3	22,077	-0.01%
2018/08/29	2	23.00	0	0.00	22.85	2	22,219	0.01%
2018/08/28	13	23.26	23	23.12	22.70	-10	22,516	-0.04%
2018/08/27	0	0.00	2	22.45	22.50	-2	22,837	-0.01%
2018/08/24	0	0.00	2	22.05	22.45	-2	23,645	-0.01%
2018/08/23	12	22.10	10	22.25	22.05	2	24,241	0.01%
2018/08/22	2	22.15	0	0.00	22.05	2	24,375	0.01%
2018/08/20	12	22.06	5	22.13	22.00	7	24,419	0.03%
2018/08/17	9	22.23	1	22.30	22.25	8	24,401	0.03%
2018/08/16	21	22.41	15	22.57	22.35	6	24,380	0.02%
2018/08/15	54	21.74	50	21.30	21.75	4	24,083	0.02%
2018/08/14	1	22.60	3	22.55	22.55	-2	23,947	-0.01%
2018/08/13	32	22.90	14	22.67	22.40	18	23,859	0.08%
2018/08/10	2	24.83	15	25.20	24.50	-13	23,631	-0.06%
2018/08/09	20	24.63	1	24.65	24.50	19	23,490	0.08%
2018/08/08	1	25.40	37	25.22	25.10	-36	23,518	-0.15%
2018/08/07	41	25.61	7	25.31	25.20	34	23,422	0.15%
2018/08/06	5	26.24	2	26.20	26.30	3	23,274	0.01%
2018/08/03	1	26.30	4	26.14	26.10	-3	23,219	-0.01%
2018/08/02	102	26.75	56	26.99	26.00	46	23,130	0.20%	大買/
2018/08/01	17	26.38	16	26.40	26.40	1	22,657	0.00%
2018/07/31	7	26.50	11	26.42	26.50	-4	22,500	-0.02%
2018/07/30	13	26.42	17	26.47	26.15	-4	22,424	-0.02%
2018/07/27	50	26.67	172	26.44	26.85	-122	22,151	-0.55%	大賣/鉅額交易
2018/07/26	2	25.58	7	25.79	25.45	-5	21,477	-0.02%
2018/07/25	1	25.00	0	0.00	24.95	1	21,285	0.00%
2018/07/24	0	0.00	5	25.02	25.00	-5	21,245	-0.02%
2018/07/23	26	25.08	32	25.57	24.60	-6	21,176	-0.03%
2018/07/20	165	25.76	1	25.75	25.85	164	20,869	0.79%	大買/鉅額交易
2018/07/19	7	26.83	36	26.95	27.10	-29	20,670	-0.14%
2018/07/18	15	26.34	38	26.17	26.50	-23	20,395	-0.11%
2018/07/17	4	27.51	16	27.68	26.65	-12	20,214	-0.06%
2018/07/16	35	27.63	43	27.62	27.50	-8	20,095	-0.04%
2018/07/13	16	27.76	3.1	27.87	27.40	12.9	19,820	0.07%
2018/07/12	34	27.15	32	27.12	26.85	2	19,498	0.01%
2018/07/11	59	27.49	55	27.34	27.00	4	19,339	0.02%
2018/07/10	15	26.86	10	26.91	27.00	5	18,959	0.03%
2018/07/09	7	26.91	6	27.23	27.20	1	18,764	0.01%
2018/07/06	4	26.45	10.4	26.60	26.30	-6.4	18,472	-0.03%
2018/07/05	11	26.48	2	26.13	25.90	9	18,151	0.05%
2018/07/04	14	28.18	46	28.01	27.60	-32	17,948	-0.18%
2018/07/03	30	28.69	55	28.69	27.70	-25	17,621	-0.14%
2018/07/02	83	28.98	40	29.17	28.45	43	17,320	0.25%
2018/06/29	29	29.19	16	29.36	29.40	13	17,004	0.08%
2018/06/28	18	29.27	34	28.59	28.75	-16	16,361	-0.10%
2018/06/27	19	30.63	35	30.45	29.80	-16	16,090	-0.10%
2018/06/26	56	29.89	78	29.66	29.80	-22	15,756	-0.14%
2018/06/25	154	31.69	171	31.36	30.85	-17	15,136	-0.11%	大買/大賣/
2018/06/22	269	34.07	221.4	34.13	33.25	47.6	14,312	0.33%	大買/大賣/
2018/06/21	31.4	32.62	100	32.76	33.40	-68.6	12,210	-0.56%
2018/06/20	187	32.05	115	31.30	30.40	72	11,036	0.65%	大買/大賣/
2018/06/19	166	32.26	131	32.36	32.35	35	9,988	0.35%	大買/大賣/
2018/06/15	13	28.50	28	29.28	30.45	-15	8,619	-0.17%
2018/06/14	13	28.08	3	28.00	27.70	10	8,117	0.12%
2018/06/13	6	28.12	82	28.76	28.30	-76	8,003	-0.95%
2018/06/12	47	27.61	22	28.22	27.75	25	7,649	0.33%
2018/06/11	38	29.31	23	29.18	28.85	15	7,406	0.20%
2018/06/08	30	28.41	26	28.14	28.55	4	7,046	0.06%
2018/06/07	1	27.30	4	26.99	27.00	-3	6,556	-0.05%
2018/06/06	38	27.33	24	26.96	27.45	14	6,469	0.22%
2018/06/05	112	27.34	121	26.62	27.30	-9	6,305	-0.14%	大買/大賣/
2018/06/04	33	27.68	61	27.38	26.65	-28	6,121	-0.46%
2018/06/01	62	27.03	50	27.32	26.85	12	5,703	0.21%
2018/05/31	140	25.08	103	25.27	25.60	37	4,897	0.76%	大買/大賣/
2018/05/30	1	23.30	22	23.52	23.30	-21	4,319	-0.49%
2018/05/29	1	23.10	12	23.22	23.05	-11	4,252	-0.26%
2018/05/28	20	23.09	11	23.08	23.10	9	4,333	0.21%
2018/05/25	12	22.93	58	22.91	22.90	-46	4,493	-1.02%
2018/05/24	1	22.35	49	22.70	22.55	-48	4,402	-1.09%
2018/05/23	0	0.00	1	22.05	22.05	-1	4,397	-0.02%
2018/05/22	1	22.05	1	22.05	22.05	0	4,458	0.00%
2018/05/21	0	0.00	3	22.10	22.25	-3	4,496	-0.07%
2018/05/17	20	22.40	2	22.30	22.25	18	4,561	0.39%
2018/05/16	4	22.66	16	22.66	22.75	-12	4,561	-0.26%
2018/05/15	2	22.20	0	0.00	22.35	2	4,472	0.04%
2018/05/14	8	22.35	8	21.93	22.35	0	4,538	0.00%
2018/05/11	0	0.00	1	22.00	21.85	-1	4,560	-0.02%
2018/05/09	1	21.85	1	21.85	21.80	0	4,630	0.00%
2018/05/08	2	22.15	0	0.00	22.10	2	4,632	0.04%
2018/05/07	1	22.50	0	0.00	22.35	1	4,667	0.02%
2018/04/30	6	22.10	0	0.00	22.10	6	4,789	0.13%
2018/04/26	2	22.20	0	0.00	22.10	2	4,977	0.04%
2018/04/24	28	22.31	0	0.00	22.40	28	5,308	0.53%
2018/04/23	76	23.24	21	23.28	22.85	55	5,385	1.02%
2018/04/20	3	23.32	14	23.41	23.55	-11	5,516	-0.20%
2018/04/19	4	22.96	1	23.35	23.30	3	5,648	0.05%
2018/04/17	0	22.20	0	0.00	22.00	0	5,675	0.00%
2018/04/16	0	0.00	1	22.50	22.50	-1	5,651	-0.02%
2018/04/12	2	22.70	0	0.00	22.70	2	5,714	0.03%
2018/04/11	2	23.15	0	0.00	22.75	2	5,807	0.03%
2018/04/10	0	0.00	3	23.48	23.35	-3	5,975	-0.05%
2018/04/09	0	22.90	0	0.00	23.20	0	5,937	0.00%
2018/04/03	0	0.00	14	22.40	23.05	-14	5,902	-0.24%
2018/04/02	4	22.55	4	22.65	22.45	0	5,921	0.00%
2018/03/31	0	22.90	24	22.90	22.90	-24	5,933	-0.40%
2018/03/30	1	23.05	0	0.00	23.05	1	6,017	0.02%
2018/03/29	1	23.10	8	22.96	23.00	-7	5,981	-0.12%
2018/03/28	5	21.90	0	0.00	22.20	5	5,851	0.09%
2018/03/26	4	21.50	5	21.40	21.40	-1	5,804	-0.02%
2018/03/23	12	21.39	1	21.40	21.40	11	5,789	0.19%
2018/03/22	10	22.43	2	22.40	22.30	8	5,800	0.14%
2018/03/21	26	23.10	0	0.00	22.75	26	5,777	0.45%
2018/03/16	3	23.13	1	23.05	23.00	2	5,682	0.04%
2018/03/15	9	23.49	2	23.58	23.50	7	5,752	0.12%
2018/03/14	3	23.83	5	23.82	23.80	-2	5,802	-0.03%
2018/03/13	5	24.41	2	24.45	24.05	3	5,946	0.05%
2018/03/12	3.4	24.18	4	24.20	24.25	-0.6	6,021	-0.01%
2018/03/09	0	0.00	2	23.55	23.65	-2	6,071	-0.03%
2018/03/08	5	23.94	12	24.07	23.80	-7	6,163	-0.11%
2018/03/07	10	23.95	20	23.95	23.45	-10	6,081	-0.16%
2018/03/06	2	23.35	6	23.42	23.85	-4	6,221	-0.06%
2018/03/05	2	23.43	53	23.78	22.90	-51	6,385	-0.80%
2018/03/02	26	24.02	20	23.97	23.85	6	6,628	0.09%
2018/03/01	7	23.66	4	23.25	24.30	3	6,814	0.04%
2018/02/27	23	24.00	20	23.93	23.30	3	7,022	0.04%
2018/02/26	3	23.25	3	23.55	23.25	0	7,364	0.00%
2018/02/23	31	23.40	5	23.30	23.15	26	8,447	0.31%
2018/02/22	0	0.00	20	23.17	23.05	-20	8,718	-0.23%
2018/02/21	0	0.00	1	21.90	22.45	-1	8,702	-0.01%
2018/02/12	13	22.22	10	21.85	21.55	3	8,672	0.03%
2018/02/09	0	0.00	2	21.10	21.85	-2	8,696	-0.02%
2018/02/08	5	21.80	0	0.00	22.15	5	8,781	0.06%
2018/02/07	10	22.10	2	22.20	21.50	8	8,779	0.09%
2018/02/06	7	21.43	10	20.85	21.20	-3	8,748	-0.03%
2018/02/05	8	22.48	1	23.00	22.95	7	8,705	0.08%
2018/02/02	1	23.20	3	23.25	23.15	-2	8,780	-0.02%
2018/02/01	7	23.16	0	0.00	23.10	7	8,940	0.08%
2018/01/31	1	22.35	5	22.65	22.70	-4	9,026	-0.04%
2018/01/30	0	0.00	15	22.85	22.85	-15	9,326	-0.16%
2018/01/29	4.6	23.00	7	22.88	22.85	-2.4	9,389	-0.03%
2018/01/26	0	0.00	5	23.44	23.20	-5	9,368	-0.05%
2018/01/25	15	23.49	12	23.75	23.20	3	9,366	0.03%
2018/01/22	12	23.53	0	0.00	23.25	12	9,375	0.13%
2018/01/19	53	23.59	2	23.45	23.50	51	9,315	0.55%
2018/01/18	41	23.73	13	23.75	23.55	28	9,269	0.30%
2018/01/17	32	23.31	20	23.24	23.30	12	9,004	0.13%
2018/01/16	28	23.21	23	23.12	23.30	5	8,980	0.06%
2018/01/15	11	22.79	31	22.86	23.25	-20	8,829	-0.23%
2018/01/12	27	22.31	19	22.38	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	21.10	0	0.00	21.15	1	8,606	0.01%
2018/01/09	0	0.00	1	21.60	21.40	-1	8,630	-0.01%
2018/01/08	5	21.95	8	21.88	21.45	-3	8,685	-0.03%
2018/01/05	29	22.71	27	22.58	22.45	2	8,670	0.02%
2018/01/04	46	22.41	40	22.67	23.10	6	8,692	0.07%
2018/01/03	8	21.33	2	21.75	21.70	6	8,776	0.07%
2018/01/02	2	21.15	7	21.20	21.30	-5	9,028	-0.06%