達欣工 (2535)-臺銀證券券商分點個股進出

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

達欣工

(2535)

可現股當沖

股價
55.2
漲跌
▲1.7
漲幅
+3.18%
成交量
865張
產業
上市營建類股
429人加入追蹤

立即追蹤
本地時間:13:30(已收盤)

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

達欣工 (2535)籌碼相關－臺銀證券券商分點個股進出

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

臺銀證券券商分點個股進出
臺銀證券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
2024/05/15	0.3	53.66	1	53.50	53.50	-0.7	900	-0.08%
2024/05/14	6.2	53.27	0	0.00	53.00	6.2	894	0.70%
2024/05/13	2.3	54.39	0.6	54.70	54.70	1.7	884	0.19%
2024/05/10	3	55.23	0.1	55.60	55.10	2.9	878	0.33%
2024/05/09	1.6	55.53	1	56.70	55.20	0.6	876	0.06%
2024/05/08	10.3	56.11	0	0.00	55.90	10.3	881	1.17%
2024/05/07	12	57.51	2	55.75	55.90	10	864	1.16%
2024/05/06	2.2	60.50	0.1	61.20	61.70	2.1	795	0.27%
2024/05/03	0	0.00	4	58.58	59.10	-4	756	-0.53%
2024/05/02	0.1	57.96	1.1	57.99	57.90	-0.9	740	-0.12%
2024/04/30	0	57.50	2.8	57.39	57.80	-2.8	726	-0.38%
2024/04/29	0	56.80	0	0.00	56.90	0	714	0.00%
2024/04/26	0.2	56.06	1	56.20	56.30	-0.8	714	-0.11%
2024/04/25	0	56.80	0	0.00	55.90	0	709	0.00%
2024/04/24	0.2	56.21	0	0.00	56.40	0.2	706	0.03%
2024/04/23	3.2	56.82	2	57.25	57.00	1.2	701	0.17%
2024/04/22	2	57.15	1	58.10	57.60	1	690	0.15%
2024/04/19	0	57.80	87	58.06	57.20	-87	657	-13.24%
2024/04/18	59.1	57.42	0	0.00	58.00	59.1	628	9.41%
2024/04/17	30	56.40	0	0.00	56.80	30	613	4.89%
2024/04/16	6.4	56.19	2	56.00	55.60	4.4	607	0.72%
2024/04/12	19.3	57.11	2	57.40	56.70	17.3	584	2.96%
2024/04/11	18.8	55.03	12	54.98	56.80	6.8	563	1.21%
2024/04/10	2.6	58.01	0	0.00	58.20	2.6	517	0.50%
2024/04/09	1	57.35	5.1	58.72	59.00	-4	486	-0.82%
2024/04/08	7	57.36	1	57.20	57.30	6	458	1.31%
2024/04/03	4	58.43	0	0.00	58.40	4	428	0.93%
2024/04/01	1	57.81	1.1	57.90	57.80	0	394	-0.01%
2024/03/29	0	57.00	7	56.70	57.10	-7	384	-1.82%
2024/03/28	1	55.99	3	55.80	55.80	-2	374	-0.53%
2024/03/27	0.2	54.70	0	0.00	55.00	0.2	363	0.05%
2024/03/26	4.1	53.83	0	0.00	54.00	4.1	356	1.14%
2024/03/25	0	54.10	0	0.00	54.40	0	359	0.00%
2024/03/22	2	54.15	3	54.00	54.10	-1	358	-0.28%
2024/03/21	3	54.10	3	54.63	54.80	0	352	0.00%
2024/03/20	2	53.80	14	53.47	53.60	-12	346	-3.47%
2024/03/19	1	52.30	0	52.40	52.30	1	336	0.30%
2024/03/15	2	51.15	0	0.00	51.00	2	333	0.60%
2024/03/14	1	51.20	2	51.30	51.40	-1	332	-0.30%
2024/03/08	0.2	51.49	0.5	50.78	50.90	-0.3	335	-0.09%
2024/03/07	0	51.28	0	0.00	51.60	0	323	0.00%
2024/03/06	2.2	50.59	3	50.70	51.00	-0.8	317	-0.25%
2024/03/05	1	49.20	0	0.00	49.70	1	299	0.33%
2024/03/04	5	49.25	0	0.00	49.15	5	298	1.67%
2024/03/01	2	49.43	0.6	49.50	49.50	1.4	298	0.47%
2024/02/29	0	0.00	1	49.50	49.45	-1	299	-0.33%
2024/02/27	0	49.35	0.8	48.95	49.15	-0.8	305	-0.26%
2024/02/23	1	50.00	0	0.00	49.60	1	308	0.32%
2024/02/20	0.2	49.10	0	0.00	48.95	0.2	330	0.06%
2024/02/19	0	0.00	1	49.40	49.60	-1	334	-0.30%
2024/02/15	1	47.80	0	0.00	47.95	1	355	0.28%
2024/02/05	0.1	48.70	8	48.85	48.25	-7.9	352	-2.25%
2024/02/02	0	0.00	0	48.50	49.25	0	342	0.00%
2024/02/01	0	0.00	0	48.20	48.60	0	338	0.00%
2024/01/31	0.7	46.81	2	46.45	47.65	-1.3	331	-0.38%
2024/01/29	0.2	46.45	0	0.00	46.50	0.2	320	0.06%
2024/01/25	1.2	46.43	0	0.00	46.45	1.2	325	0.37%
2024/01/24	0	0.00	2	46.70	46.55	-2	332	-0.60%
2024/01/22	0	0.00	0	46.00	46.40	0	363	0.00%
2024/01/18	12	44.68	0	0.00	44.60	12	461	2.60%
2024/01/17	27.6	45.05	0	0.00	44.85	27.6	473	5.83%
2024/01/16	22.1	45.02	0	0.00	45.05	22.1	478	4.62%
2024/01/15	0.3	45.20	0	0.00	45.15	0.3	484	0.05%
2024/01/12	0	45.05	0	0.00	45.10	0	507	0.00%
2024/01/10	0	0.00	6	44.90	44.90	-6	506	-1.18%
2024/01/09	0	44.80	0	44.80	44.85	0	508	0.00%
2024/01/08	0	0.00	0	45.00	45.25	0	512	0.00%
2024/01/03	3	44.00	0	0.00	44.00	3	508	0.59%
2023/12/29	0.1	44.05	0	0.00	44.10	0.1	506	0.01%
2023/12/28	1	43.95	0	0.00	44.15	1	513	0.20%
2023/12/26	0.8	44.25	0	0.00	44.20	0.8	517	0.15%
2023/12/22	0	0.00	0.3	43.90	44.05	-0.3	515	-0.06%
2023/12/18	1.1	43.95	0	0.00	44.00	1.1	512	0.20%
2023/12/15	1	44.00	0	0.00	44.00	1	514	0.20%
2023/12/14	0	0.00	1	44.05	44.10	-1	517	-0.19%
2023/12/12	0.6	44.05	20	44.05	44.10	-19.4	521	-3.72%
2023/12/07	0	0.00	0.2	43.10	43.15	-0.2	538	-0.04%
2023/12/06	2	43.00	0	0.00	43.35	2	538	0.37%
2023/12/04	0	0.00	1	42.70	42.70	-1	540	-0.18%
2023/11/30	0.2	42.65	0	0.00	42.60	0.2	547	0.04%
2023/11/29	3	42.70	0.1	42.70	42.70	2.9	550	0.53%
2023/11/28	3	42.97	0	0.00	42.95	3	551	0.54%
2023/11/21	0	0.00	0.8	42.05	42.25	-0.8	555	-0.14%
2023/11/17	1	42.05	27.4	42.03	42.05	-26.4	562	-4.69%
2023/11/16	0	0.00	0.2	40.84	40.70	-0.2	549	-0.03%
2023/11/15	1	40.20	0.6	40.30	40.20	0.4	550	0.07%
2023/11/14	0	0.00	1	41.00	41.15	-1	538	-0.19%
2023/11/13	0.1	40.85	0.9	40.77	40.95	-0.8	535	-0.15%
2023/11/10	0.1	40.30	3	40.40	40.35	-2.9	534	-0.54%
2023/11/09	0	0.00	2	40.30	40.25	-2	535	-0.37%
2023/11/08	2	40.00	0	0.00	40.10	2	534	0.37%
2023/11/07	0.1	39.70	1	39.70	39.75	-0.9	533	-0.17%
2023/11/06	1.4	39.66	0.1	39.50	39.70	1.3	540	0.24%
2023/11/03	0.6	39.50	0	0.00	39.50	0.6	547	0.11%
2023/11/02	6.2	38.72	1.6	38.18	38.55	4.6	549	0.84%
2023/11/01	2	38.20	0	0.00	38.05	2	555	0.36%
2023/10/31	4.5	38.55	0	0.00	38.30	4.5	563	0.80%
2023/10/30	1	40.00	0	0.00	40.15	1	547	0.18%
2023/10/18	1	34.60	2	35.65	34.60	-1	544	-0.18%
2023/10/17	21	34.66	2	34.60	34.80	19	459	4.13%
2023/10/16	0	0.00	2	34.25	34.65	-2	453	-0.44%
2023/10/13	0	0.00	5	34.13	34.15	-5	443	-1.13%
2023/10/11	30	33.88	0	0.00	33.95	30	434	6.91%
2023/10/04	6	33.48	1	33.50	33.50	5	412	1.21%
2023/10/03	0	0.00	3	33.65	33.70	-3	414	-0.72%
2023/10/02	1	33.35	0	0.00	33.30	1	410	0.24%
2023/09/28	4	33.18	0	0.00	33.20	4	412	0.97%
2023/09/27	1	33.25	0	0.00	33.30	1	414	0.24%
2023/09/26	2	33.33	1	33.40	33.40	1	419	0.24%
2023/09/25	0	0.00	1	33.55	33.50	-1	429	-0.23%
2023/09/22	3	33.43	0	0.00	33.35	3	429	0.70%
2023/09/21	1	33.70	0	0.00	33.75	1	425	0.24%
2023/09/19	1	33.80	0	0.00	33.85	1	425	0.23%
2023/09/18	1	33.85	0	0.00	33.90	1	430	0.23%
2023/09/13	0	0.00	1	34.00	33.90	-1	437	-0.23%
2023/09/11	0	0.00	1	34.00	33.80	-1	447	-0.22%
2023/09/06	0	0.00	15	33.61	33.75	-15	452	-3.32%
2023/09/05	0	0.00	1	34.10	34.10	-1	448	-0.22%
2023/09/04	0	0.00	10	34.11	34.25	-10	445	-2.25%
2023/09/01	0	0.00	2	33.60	33.65	-2	433	-0.46%
2023/08/30	1	33.45	0	0.00	33.15	1	446	0.22%
2023/08/28	1	33.10	0	0.00	33.25	1	455	0.22%
2023/08/25	1	33.10	0	0.00	33.10	1	453	0.22%
2023/08/24	1	33.05	0	0.00	33.00	1	455	0.22%
2023/08/23	1	32.90	8	33.00	33.00	-7	462	-1.52%
2023/08/22	1	32.95	0	32.95	32.95	1	482	0.21%
2023/08/21	5	33.13	0	0.00	33.15	5	482	1.04%
2023/08/17	0	0.00	1	32.90	32.85	-1	481	-0.21%
2023/08/16	0	0.00	0.1	32.85	32.70	-0.1	485	-0.02%
2023/08/14	0	0.00	1	32.50	32.50	-1	477	-0.21%
2023/08/11	0	0.00	4.2	32.77	32.70	-4.2	481	-0.87%
2023/08/10	0	0.00	2	32.25	32.45	-2	484	-0.42%
2023/08/09	1.3	32.60	0	0.00	32.60	1.3	480	0.27%
2023/08/08	0	32.35	0	0.00	32.30	0	478	0.00%
2023/08/04	0	0.00	2	32.35	32.35	-2	485	-0.41%
2023/08/02	2	32.13	0	0.00	32.15	2	493	0.41%
2023/08/01	1	32.10	0	0.00	32.15	1	506	0.20%
2023/07/31	3	32.18	0	0.00	32.00	3	521	0.58%
2023/07/26	0	0.00	1	32.10	31.95	-1	547	-0.18%
2023/07/25	2	31.55	0	0.00	31.60	2	543	0.37%
2023/07/19	0	0.00	1.2	32.55	32.25	-1.2	545	-0.22%
2023/07/18	0	32.80	0	0.00	32.50	0	559	0.00%
2023/07/13	0	0.00	2	33.00	32.95	-2	750	-0.27%
2023/07/10	2	33.35	0	0.00	33.10	2	815	0.25%
2023/07/06	0	0.00	7	33.53	33.55	-7	859	-0.81%
2023/07/05	0	0.00	2	33.80	33.70	-2	879	-0.23%
2023/07/04	0	0.00	2	33.65	33.60	-2	888	-0.23%
2023/07/03	1	33.35	0	0.00	33.40	1	900	0.11%
2023/06/30	0	0.00	1	32.90	32.90	-1	896	-0.11%
2023/06/29	0	0.00	1	32.90	32.90	-1	916	-0.11%
2023/06/28	0	0.00	0	33.10	32.95	0	952	0.00%
2023/06/27	8	32.79	0	0.00	32.80	8	975	0.82%
2023/06/26	12	32.91	7	32.95	32.95	5	977	0.51%
2023/06/21	1	32.90	0	0.00	33.00	1	975	0.10%
2023/06/20	1	33.00	0	0.00	33.00	1	978	0.10%
2023/06/16	3	33.05	0	0.00	33.05	3	982	0.31%
2023/06/15	1	33.10	0	0.00	33.05	1	984	0.10%
2023/06/14	1	33.10	0	0.00	33.10	1	984	0.10%
2023/06/13	1	33.10	0	0.00	33.10	1	993	0.10%
2023/06/09	0	0.00	2	33.25	33.15	-2	1,006	-0.20%
2023/06/08	0	0.00	0.1	33.35	33.20	-0.1	1,022	-0.01%
2023/06/07	0	0.00	3	33.30	33.35	-3	1,029	-0.29%
2023/06/05	20	33.15	1	33.10	33.10	19	1,047	1.81%
2023/06/01	0	0.00	1	33.10	33.05	-1	1,039	-0.10%
2023/05/31	0	0.00	1	33.00	33.00	-1	1,042	-0.10%
2023/05/30	1	33.05	0	0.00	33.00	1	1,042	0.10%
2023/05/26	0	0.00	5	33.09	33.10	-5	1,041	-0.48%
2023/05/25	2	32.65	0	0.00	32.60	2	1,023	0.20%
2023/05/24	1	32.70	0	0.00	32.70	1	1,024	0.10%
2023/05/23	0	0.00	3	32.55	32.70	-3	1,019	-0.29%
2023/05/17	0	0.00	11	32.65	32.60	-11	1,004	-1.10%
2023/05/11	0	32.00	0	0.00	32.05	0	984	0.00%
2023/05/09	4	32.77	4	32.20	32.35	0	979	0.00%
2023/05/08	0	0.00	7	32.49	32.70	-7	972	-0.72%
2023/05/05	0	0.00	1.2	32.19	32.40	-1.2	958	-0.13%
2023/05/04	0	0.00	7	32.04	32.00	-7	946	-0.74%
2023/05/03	0	0.00	221	31.02	31.65	-221	934	-23.65%	大賣/鉅額交易
2023/05/02	1	31.25	0	0.00	31.35	1	910	0.11%
2023/04/28	1	30.75	0	0.00	30.85	1	902	0.11%
2023/04/27	4	30.50	0	0.00	30.50	4	898	0.45%
2023/04/26	0	0.00	0	30.10	30.30	0	894	0.00%
2023/04/25	6	30.16	3	30.05	30.10	3	883	0.34%
2023/04/24	1	30.15	0	0.00	30.25	1	870	0.11%
2023/04/21	1	30.25	0	0.00	30.15	1	858	0.12%
2023/04/20	9	30.72	0	0.00	30.75	9	831	1.08%
2023/04/19	3	33.75	6	33.75	33.75	-3	735	-0.40%
2023/04/18	6	33.71	3	33.63	33.70	3	689	0.44%
2023/04/17	66	33.79	5	33.75	33.85	61	627	9.72%
2023/04/14	99	33.92	2	33.88	33.80	97	600	16.14%
2023/04/13	72	33.97	3	33.95	33.95	69	579	11.91%
2023/04/12	6	33.96	23	33.88	34.00	-17	567	-3.00%
2023/04/11	2	34.03	4	34.09	34.15	-2	545	-0.37%
2023/04/07	1	33.75	0	0.00	33.75	1	495	0.20%
2023/04/06	0	0.00	17	33.71	33.75	-17	479	-3.55%
2023/03/31	0	0.00	3	33.35	33.40	-3	460	-0.65%
2023/03/30	0	0.00	8	33.00	33.35	-8	453	-1.76%
2023/03/29	7.1	33.04	6	33.45	33.20	1.1	431	0.26%
2023/03/28	13	33.77	0	0.00	33.75	13	396	3.28%
2023/03/27	1	33.80	0	0.00	33.70	1	378	0.27%
2023/03/22	11	33.45	1	33.50	33.50	10	366	2.73%
2023/03/21	0	0.00	1	33.50	33.50	-1	366	-0.27%
2023/03/20	0	0.00	22	33.24	33.40	-22	359	-6.12%
2023/03/17	0	33.30	9	33.09	33.20	-9	354	-2.53%
2023/03/16	1	33.15	15	33.12	33.05	-14	350	-3.99%
2023/03/15	16	33.22	0	0.00	33.20	16	339	4.71%
2023/03/14	0	0.00	2	33.20	33.10	-2	327	-0.61%
2023/03/13	0	33.00	0	0.00	32.95	0	318	0.00%
2023/03/10	0	33.30	1	33.15	33.20	-1	302	-0.32%
2023/03/09	1	33.25	6	33.30	33.25	-5	295	-1.69%
2023/03/08	3	33.08	2	33.25	33.25	1	282	0.35%
2023/03/07	15	32.55	0	0.00	32.65	15	261	5.73%
2023/03/06	15	32.59	2	32.50	32.40	13	260	4.99%
2023/03/03	0	0.00	5	32.20	32.35	-5	254	-1.97%
2023/03/02	0	31.80	2	31.75	31.85	-2	248	-0.81%
2023/03/01	1	31.85	0	0.00	31.70	1	246	0.41%
2023/02/24	0	0.00	2	31.55	31.70	-2	239	-0.84%
2023/02/20	3	31.30	0	0.00	31.25	3	231	1.30%
2023/02/16	0	0.00	2	30.95	30.95	-2	239	-0.83%
2023/02/14	4	30.95	1	31.00	31.00	3	250	1.20%
2023/02/13	4	30.80	0	0.00	30.80	4	252	1.58%
2023/02/10	2	30.83	0	0.00	30.85	2	255	0.79%
2023/02/09	10	31.35	0	0.00	31.20	10	251	3.98%
2023/02/06	1	30.95	12	30.92	30.85	-11	250	-4.39%
2023/02/02	1	30.80	3	30.85	30.80	-2	247	-0.81%
2023/02/01	0	0.00	5	30.60	30.80	-5	245	-2.04%
2023/01/30	5	30.15	0	0.00	30.15	5	242	2.06%
2023/01/16	1	30.10	0	0.00	30.10	1	245	0.41%
2023/01/10	2	29.90	0	0.00	29.95	2	299	0.67%
2023/01/09	6	30.00	3	30.15	29.95	3	307	0.98%
2023/01/05	1	29.85	0	0.00	29.85	1	318	0.31%
2023/01/04	11	29.85	0	0.00	29.80	11	320	3.44%
2022/12/30	0	0.00	15	30.12	30.15	-15	323	-4.63%
2022/12/29	8	29.71	0	0.00	29.75	8	320	2.50%
2022/12/28	3	29.68	0	0.00	29.60	3	315	0.95%
2022/12/27	1	29.80	0	0.00	29.70	1	318	0.31%
2022/12/20	0	0.00	2	30.00	29.65	-2	356	-0.56%
2022/12/19	1	29.60	4	30.06	29.85	-3	361	-0.83%
2022/12/16	1	29.55	0	0.00	29.50	1	355	0.28%
2022/12/15	2	29.65	0	0.00	29.70	2	356	0.56%
2022/12/14	2	29.65	0	0.00	29.60	2	358	0.56%
2022/12/13	5	29.64	0	0.00	29.65	5	361	1.38%
2022/12/08	2	29.85	0	0.00	29.90	2	359	0.56%
2022/12/07	0	30.10	0	0.00	29.95	0	363	0.00%
2022/12/05	2	30.25	0	0.00	30.25	2	376	0.53%
2022/12/02	1	30.30	0	0.00	30.35	1	393	0.25%
2022/12/01	1	30.45	0	0.00	30.50	1	399	0.25%
2022/11/29	0	0.00	6.5	30.10	30.25	-6.5	404	-1.61%
2022/11/28	0	0.00	1	30.10	30.25	-1	404	-0.25%
2022/11/25	1	30.20	1	30.25	30.25	0	404	0.00%
2022/11/23	0	0.00	1	29.90	29.90	-1	401	-0.25%
2022/11/21	4	29.55	0	0.00	29.60	4	401	1.00%
2022/11/16	2	29.60	28	29.75	29.55	-26	404	-6.43%
2022/11/15	0	0.00	2	29.85	29.90	-2	399	-0.50%
2022/11/11	4	29.55	23	29.59	29.50	-19	389	-4.88%
2022/11/10	1	29.45	0	0.00	29.50	1	386	0.26%
2022/11/08	1	29.80	5	29.75	29.70	-4	381	-1.05%
2022/11/07	0	0.00	10	29.70	29.75	-10	384	-2.60%
2022/11/03	0	0.00	38	29.65	29.55	-38	386	-9.83%
2022/10/27	8	29.93	0	0.00	29.95	8	386	2.07%
2022/10/21	5	28.95	0	0.00	29.50	5	385	1.30%
2022/10/20	3.1	29.44	23	29.20	29.05	-19.9	379	-5.24%
2022/10/19	0	0.00	1	30.45	30.45	-1	341	-0.29%
2022/10/17	1	29.85	0	0.00	29.90	1	334	0.30%
2022/10/14	0	0.00	1	30.35	30.55	-1	325	-0.31%
2022/10/13	1	30.15	0	0.00	30.20	1	321	0.31%
2022/10/03	0.9	30.95	0	0.00	30.90	0.9	317	0.28%
2022/09/30	0	0.00	1	31.10	31.30	-1	320	-0.31%
2022/09/29	25	30.73	0	0.00	31.30	25	320	7.80%
2022/09/26	0	0.00	1	31.45	31.55	-1	311	-0.32%
2022/09/20	14	31.67	0	31.90	31.65	14	315	4.43%
2022/09/19	14.5	31.57	0	0.00	31.65	14.5	313	4.62%
2022/09/16	1	31.55	31	31.55	31.40	-30	317	-9.44%
2022/09/13	13	31.77	0	0.00	31.75	13	325	3.99%
2022/09/12	5	31.80	1	31.70	31.90	4	335	1.19%
2022/09/08	4	31.85	0	0.00	31.90	4	329	1.22%
2022/09/06	9	30.94	0	0.00	30.85	9	311	2.89%
2022/09/05	10	30.78	0	0.00	30.85	10	320	3.13%
2022/09/02	20	30.70	0	0.00	30.70	20	322	6.21%
2022/09/01	10	30.53	0	0.00	30.60	10	323	3.09%
2022/08/31	5	30.60	0	0.00	30.80	5	324	1.54%
2022/08/30	0	30.60	1	30.60	30.75	-1	327	-0.30%
2022/08/29	22	30.41	0	0.00	30.40	22	327	6.71%
2022/08/26	0	0.00	2	30.78	30.75	-2	330	-0.61%
2022/08/24	4	30.71	0	0.00	30.50	4	333	1.20%
2022/08/19	6	30.10	0	0.00	30.15	6	330	1.81%
2022/08/17	0	0.00	1	30.60	30.25	-1	330	-0.30%
2022/08/16	3	30.55	1	30.60	30.60	2	328	0.61%
2022/08/12	2	30.00	0	0.00	30.05	2	328	0.61%
2022/08/11	5	30.34	0	0.00	30.25	5	326	1.53%
2022/08/09	2	30.05	0	0.00	30.00	2	338	0.59%
2022/08/05	1	29.95	0	0.00	30.00	1	358	0.28%
2022/08/04	1	29.35	0	0.00	29.60	1	371	0.27%
2022/08/03	1	29.70	2	29.70	29.70	-1	372	-0.27%
2022/08/02	1	29.60	0	0.00	29.85	1	376	0.27%
2022/07/25	1	29.75	0	0.00	29.80	1	384	0.26%
2022/07/14	0	0.00	2	29.30	29.25	-2	422	-0.47%
2022/07/13	2	28.90	0	0.00	28.95	2	425	0.47%
2022/07/12	2	28.60	0	0.00	28.60	2	433	0.46%
2022/07/08	0.2	28.80	0	0.00	28.75	0.2	439	0.05%
2022/07/07	0	0.00	3	28.65	28.65	-3	446	-0.67%
2022/07/06	2	28.40	0	0.00	28.30	2	455	0.44%
2022/07/05	0	0.00	0.1	28.90	28.95	-0.1	479	-0.02%
2022/07/04	0.1	29.10	0	0.00	28.90	0.1	550	0.02%
2022/07/01	2	28.90	0	0.00	28.80	2	607	0.33%
2022/06/30	5	29.34	0	0.00	29.25	5	641	0.78%
2022/06/29	1	29.60	0	0.00	29.70	1	653	0.15%
2022/06/28	1	29.80	0	0.00	29.80	1	668	0.15%
2022/06/27	1	30.15	0	0.00	30.15	1	699	0.14%
2022/06/23	0	29.85	0.1	29.75	29.65	-0.1	756	-0.01%
2022/06/22	5	29.76	0	0.00	29.85	5	777	0.64%
2022/06/20	2	29.90	0	0.00	29.70	2	795	0.25%
2022/06/15	0	0.00	1	30.65	30.80	-1	806	-0.12%
2022/06/14	3	30.45	0	0.00	30.75	3	807	0.37%
2022/06/13	0	31.05	0	0.00	30.85	0	807	0.00%
2022/06/10	1	31.15	2	31.05	31.15	-1	812	-0.12%
2022/06/09	1	31.35	0	0.00	31.30	1	822	0.12%
2022/06/06	2	31.50	0	0.00	31.50	2	888	0.23%
2022/05/30	0	0.00	6	31.47	31.45	-6	912	-0.66%
2022/05/26	0	0.00	1.5	31.37	31.40	-1.5	914	-0.16%
2022/05/18	0	31.95	0	0.00	31.80	0	924	0.00%
2022/05/17	0	31.82	0	0.00	31.75	0	924	0.00%
2022/05/16	0	0.00	21	31.41	31.45	-21	921	-2.28%
2022/05/13	1	30.75	0	0.00	30.80	1	910	0.11%
2022/05/12	10	30.75	2	30.10	30.10	8	907	0.88%
2022/05/11	0	0.00	7	31.00	31.00	-7	897	-0.78%
2022/05/10	0	0.00	1.2	31.00	31.25	-1.2	898	-0.13%
2022/05/09	2	31.20	0	0.00	31.00	2	898	0.22%
2022/05/06	2	31.30	0	0.00	31.35	2	895	0.22%
2022/05/05	1.1	31.56	1	31.65	31.55	0.1	898	0.01%
2022/05/04	1	31.25	0	0.00	31.30	1	900	0.11%
2022/05/03	0.1	31.15	0	0.00	31.25	0.1	904	0.01%
2022/04/27	0	0.00	4	31.00	31.05	-4	918	-0.44%
2022/04/26	4	31.51	0	0.00	31.40	4	913	0.44%
2022/04/25	2	31.60	2	31.55	31.35	0	914	0.00%
2022/04/22	0	0.00	3	32.05	32.10	-3	908	-0.33%
2022/04/21	6	31.73	0	0.00	31.60	6	904	0.66%
2022/04/20	1	31.45	0	0.00	31.45	1	909	0.11%
2022/04/19	0	0.00	1	31.45	31.45	-1	907	-0.11%
2022/04/18	1	30.90	0	0.00	31.00	1	908	0.11%
2022/04/15	1	31.15	0	0.00	31.25	1	922	0.11%
2022/04/14	2	31.30	0	0.00	31.30	2	934	0.21%
2022/04/13	9	31.31	0	0.00	31.40	9	938	0.96%
2022/04/12	0	31.17	0	0.00	31.15	0	936	0.00%
2022/04/11	8	31.49	4	31.35	31.35	4	935	0.43%
2022/04/08	15	31.85	6	32.03	32.00	9	915	0.98%
2022/04/07	3	34.70	8.8	34.74	34.55	-5.8	854	-0.68%
2022/04/06	4	34.81	1	34.75	34.90	3	802	0.37%
2022/04/01	1.3	35.15	0	0.00	35.15	1.3	765	0.17%
2022/03/31	5.4	35.16	0	0.00	35.05	5.4	747	0.72%
2022/03/30	0.1	35.20	2	34.95	35.00	-1.9	737	-0.26%
2022/03/29	1.1	35.53	7	35.69	35.30	-5.9	703	-0.84%
2022/03/28	2.1	35.95	2	35.80	36.05	0.1	671	0.01%
2022/03/25	0.1	35.71	1	35.30	35.95	-0.9	645	-0.14%
2022/03/24	0	0.00	3	35.20	35.30	-3	618	-0.48%
2022/03/23	0.1	35.10	2	35.05	35.00	-1.9	607	-0.31%
2022/03/21	1.1	34.81	0	0.00	34.75	1.1	594	0.18%
2022/03/18	5	34.52	0	0.00	34.50	5	577	0.87%
2022/03/17	1	34.30	0	0.00	34.45	1	574	0.17%
2022/03/16	5	34.47	0	0.00	34.20	5	571	0.88%
2022/03/15	0	34.35	0.3	34.45	34.30	-0.3	564	-0.05%
2022/03/14	6.5	34.54	4	34.50	34.50	2.5	555	0.45%
2022/03/11	6	34.19	4	34.28	34.30	2	548	0.36%
2022/03/10	4	33.90	9	33.93	33.90	-5	531	-0.94%
2022/03/09	4	33.95	36	33.74	33.95	-32	511	-6.26%
2022/03/07	7.1	32.71	0	0.00	32.75	7.1	486	1.46%
2022/03/04	5	33.18	0	0.00	33.20	5	479	1.04%
2022/03/03	0	0.00	1	33.40	33.40	-1	488	-0.20%
2022/03/02	0	0.00	0.3	33.30	33.20	-0.3	489	-0.06%
2022/03/01	0.1	33.20	0	0.00	33.10	0.1	491	0.02%
2022/02/21	0.1	33.60	0.2	33.55	33.55	-0.1	502	-0.02%
2022/02/18	1	33.40	0	0.00	33.40	1	507	0.20%
2022/02/16	4	33.50	0	0.00	33.50	4	527	0.76%
2022/02/14	0.1	33.30	0	0.00	33.20	0.1	563	0.02%
2022/02/07	0.1	33.25	0	0.00	33.45	0.1	586	0.02%
2022/01/21	4	32.90	4	32.95	33.00	0	583	0.00%
2022/01/20	0	0.00	3	33.15	33.15	-3	580	-0.52%
2022/01/18	0	0.00	1	33.00	33.05	-1	582	-0.17%
2022/01/14	2	33.03	0	0.00	33.00	2	580	0.34%
2022/01/13	1	33.15	2	33.03	33.15	-1	584	-0.17%
2022/01/11	0	0.00	4	32.70	32.75	-4	584	-0.68%
2022/01/10	3	32.73	8	32.85	32.65	-5	582	-0.86%
2022/01/07	1	33.50	5	33.55	33.60	-4	557	-0.72%
2022/01/06	14	33.20	0	0.00	33.30	14	544	2.57%
2022/01/05	1	33.15	0	0.00	33.15	1	536	0.19%
2022/01/04	6	33.16	0	0.00	33.10	6	536	1.12%
2022/01/03	11	33.05	3	33.15	33.10	8	523	1.53%
2021/12/30	11	32.62	0	0.00	32.75	11	518	2.12%
2021/12/23	0	0.00	1	32.10	32.20	-1	512	-0.20%
2021/12/22	5	32.20	0	0.00	32.20	5	517	0.97%
2021/12/17	1	31.90	0	0.00	31.90	1	522	0.19%
2021/12/16	0.4	32.10	0	0.00	31.95	0.4	519	0.08%
2021/12/02	0	0.00	1	32.20	32.30	-1	535	-0.19%
2021/12/01	0.1	31.75	0	0.00	31.95	0.1	525	0.03%
2021/11/30	0	0.00	2	31.45	31.65	-2	527	-0.38%
2021/11/26	3	31.40	0	0.00	31.40	3	525	0.57%
2021/11/25	3	31.90	0	0.00	31.85	3	525	0.57%
2021/11/22	0	0.00	1	32.35	32.35	-1	530	-0.19%
2021/11/19	0	0.00	1	32.10	32.05	-1	526	-0.19%
2021/11/16	0	0.00	3	32.15	32.50	-3	520	-0.58%
2021/11/15	0	0.00	1	32.00	32.00	-1	511	-0.20%
2021/11/12	1	32.00	5	32.12	32.20	-4	511	-0.78%
2021/11/11	7	32.36	12	32.21	32.40	-5	500	-1.00%
2021/11/10	0	0.00	1	31.60	31.80	-1	482	-0.21%
2021/11/09	1	31.30	2	31.30	31.35	-1	472	-0.21%
2021/11/08	0	0.00	1	31.30	31.40	-1	474	-0.21%
2021/11/05	1	30.95	0	0.00	31.05	1	471	0.21%
2021/11/04	4	31.00	3	31.18	31.00	1	473	0.21%
2021/11/03	0	0.00	1	31.00	30.95	-1	476	-0.21%
2021/11/01	0	0.00	5	30.55	30.50	-5	473	-1.06%
2021/10/26	1	30.25	2.4	30.34	30.40	-1.4	491	-0.28%
2021/10/25	0	0.00	1	30.05	30.00	-1	486	-0.21%
2021/10/22	1	30.05	0	0.00	30.10	1	493	0.20%
2021/10/21	3	29.80	5	30.10	29.60	-2	494	-0.40%
2021/10/20	1	29.90	40	30.21	30.00	-39	498	-7.83%
2021/10/18	0	0.00	7	29.60	29.65	-7	512	-1.37%
2021/10/13	0.2	29.50	0	0.00	29.30	0.2	566	0.04%
2021/10/12	5	29.05	0	0.00	29.50	5	589	0.85%
2021/10/08	6	29.39	0	0.00	29.35	6	606	0.99%
2021/10/07	3	29.35	0	0.00	29.50	3	660	0.45%
2021/10/06	10	29.18	0	29.45	29.05	10	723	1.38%
2021/10/05	11	29.20	0	0.00	29.20	11	856	1.28%
2021/10/04	3	29.38	0	0.00	29.30	3	969	0.31%
2021/10/01	25	29.54	2	29.50	29.55	23	1,005	2.29%
2021/09/29	5	29.80	1	29.83	29.70	4	1,065	0.38%
2021/09/28	1	29.90	0.4	29.94	29.90	0.6	1,089	0.06%
2021/09/23	3	29.95	0	0.00	29.95	3	1,153	0.26%
2021/09/15	0.4	30.55	0	0.00	30.35	0.4	1,210	0.03%
2021/09/14	1	30.40	0	0.00	30.35	1	1,215	0.08%
2021/09/07	0	0.00	7	30.50	30.55	-7	1,251	-0.56%
2021/09/06	3	30.47	2	30.50	30.50	1	1,259	0.08%
2021/09/02	3	30.60	0	0.00	30.35	3	1,278	0.23%
2021/09/01	0	0.00	1	30.50	30.55	-1	1,282	-0.08%
2021/08/31	0	30.10	2	30.30	30.30	-2	1,287	-0.16%
2021/08/30	0	0.00	2	30.10	30.10	-2	1,310	-0.15%
2021/08/26	0.2	29.70	0	0.00	29.70	0.2	1,324	0.02%
2021/08/24	0	0.00	2	29.90	29.80	-2	1,337	-0.15%
2021/08/23	2	29.80	1	29.85	29.85	1	1,348	0.07%
2021/08/20	0	0.00	5	29.50	29.50	-5	1,360	-0.37%
2021/08/19	1	30.00	0	0.00	29.80	1	1,361	0.07%
2021/08/18	2	29.70	1	30.00	30.30	1	1,368	0.07%
2021/08/17	0	0.00	6	29.85	29.85	-6	1,374	-0.44%
2021/08/16	5	29.99	4	29.93	29.80	1	1,384	0.07%
2021/08/13	0	0.00	3	30.05	30.00	-3	1,389	-0.22%
2021/08/11	6	30.04	0	0.00	30.05	6	1,417	0.42%
2021/08/10	0	0.00	2	30.30	30.30	-2	1,441	-0.14%
2021/08/09	2	30.68	7	30.91	30.60	-5	1,504	-0.33%
2021/08/06	1	30.60	2	30.60	30.65	-1	1,534	-0.07%
2021/08/05	1	30.70	0	0.00	30.65	1	1,583	0.06%
2021/08/04	1	30.85	29	30.88	30.90	-28	1,690	-1.66%
2021/08/03	0	0.00	1	30.20	30.30	-1	1,734	-0.06%
2021/07/30	0	0.00	2	29.95	30.00	-2	1,798	-0.11%
2021/07/29	1	29.80	0	0.00	29.80	1	1,818	0.06%
2021/07/22	3	29.63	0	0.00	29.85	3	2,012	0.15%
2021/07/21	3	29.48	0	0.00	29.50	3	2,063	0.15%
2021/07/20	2	29.20	5	29.19	29.50	-3	2,115	-0.14%
2021/07/19	3	29.62	0	0.00	29.60	3	2,139	0.14%
2021/07/16	11	30.00	0	0.00	29.85	11	2,214	0.50%
2021/07/15	9.2	29.72	11	29.89	30.20	-1.8	2,268	-0.08%
2021/07/14	33.4	30.14	7	30.17	29.90	26.4	2,288	1.15%
2021/07/13	23.3	31.03	20.2	30.94	30.70	3.1	2,312	0.13%
2021/07/12	15.3	31.66	2	31.65	31.55	13.3	2,291	0.58%
2021/07/09	4	35.10	55	35.09	34.80	-51	2,180	-2.34%
2021/07/08	1	34.60	9	34.66	34.70	-8	2,113	-0.38%
2021/07/07	2	34.38	5	34.41	34.35	-3	2,114	-0.14%
2021/07/06	0	0.00	6	34.76	34.75	-6	2,109	-0.28%
2021/07/05	42.1	34.95	4	34.98	34.95	38.1	2,132	1.79%
2021/07/02	9	34.74	4	34.70	34.75	5	2,152	0.23%
2021/06/30	2	34.68	6	34.77	34.65	-4	2,265	-0.18%
2021/06/29	2.1	34.71	0	0.00	34.85	2.1	2,283	0.09%
2021/06/28	2	34.50	14	34.45	34.85	-12	2,306	-0.52%
2021/06/25	1	33.80	2	33.78	33.95	-1	2,308	-0.04%
2021/06/24	2	33.40	0	0.00	33.45	2	2,328	0.09%
2021/06/23	0	0.00	2	33.35	33.35	-2	2,359	-0.08%
2021/06/22	0	0.00	1	33.40	33.35	-1	2,409	-0.04%
2021/06/18	1	33.60	0	0.00	33.70	1	2,478	0.04%
2021/06/17	1	33.65	0	0.00	33.70	1	2,552	0.04%
2021/06/15	2	33.75	0	0.00	33.75	2	2,700	0.07%
2021/06/10	6	33.58	20	33.55	33.90	-14	3,079	-0.45%
2021/06/07	6	33.56	0	0.00	33.85	6	3,089	0.19%
2021/06/03	3.2	33.42	1	33.60	33.45	2.2	3,079	0.07%
2021/06/02	2	33.60	0	0.00	33.55	2	3,089	0.06%
2021/06/01	0	0.00	10	33.50	33.55	-10	3,084	-0.32%
2021/05/31	7	33.31	8	33.23	33.30	-1	3,089	-0.03%
2021/05/28	5	33.31	7	33.40	33.30	-2	3,090	-0.06%
2021/05/27	1	33.25	0	0.00	33.35	1	3,088	0.03%
2021/05/26	0	0.00	1	33.05	33.40	-1	3,090	-0.03%
2021/05/25	12	33.36	2	33.35	33.25	10	3,086	0.32%
2021/05/24	9	33.06	1	33.15	33.05	8	3,087	0.26%
2021/05/21	3	32.93	1	32.70	33.10	2	3,089	0.06%
2021/05/20	3	32.58	1	32.50	32.60	2	3,084	0.06%
2021/05/19	3.4	32.45	5	32.44	32.65	-1.6	3,077	-0.05%
2021/05/18	6	31.98	10	31.95	32.40	-4	3,071	-0.13%
2021/05/17	31	31.03	0	0.00	30.90	31	3,053	1.02%
2021/05/14	7	32.83	0	0.00	32.45	7	2,990	0.23%
2021/05/13	7	32.78	3	33.02	32.70	4	2,954	0.14%
2021/05/12	40	33.11	14.3	33.75	33.10	25.8	2,906	0.89%
2021/05/11	7	35.66	0	0.00	34.70	7	2,817	0.25%
2021/05/10	3.4	36.33	1	36.30	36.35	2.4	2,772	0.09%
2021/05/07	1	35.30	6	34.80	35.30	-5	2,741	-0.18%
2021/05/06	2	34.98	0	0.00	34.85	2	2,743	0.07%
2021/05/05	2	34.15	2.1	34.49	34.85	-0.1	2,727	0.00%
2021/05/04	20	34.44	6	34.30	34.10	14	2,700	0.52%
2021/05/03	4	35.54	2	35.50	35.60	2	2,624	0.08%
2021/04/29	6	36.70	2	36.65	36.75	4	2,604	0.15%
2021/04/28	7	36.79	10	36.68	37.15	-3	2,613	-0.11%
2021/04/27	7	37.04	16	36.96	37.05	-9	2,623	-0.34%
2021/04/26	5	36.18	4	36.65	36.70	1	2,572	0.04%
2021/04/23	5	35.36	3	35.55	35.55	2	2,520	0.08%
2021/04/22	4	36.44	15	36.18	35.75	-11	2,501	-0.44%
2021/04/21	3	36.60	2	36.30	36.45	1	2,419	0.04%
2021/04/20	4.1	35.50	1	35.60	35.60	3.1	2,355	0.13%
2021/04/19	5	35.13	38	35.36	35.15	-33	2,328	-1.42%
2021/04/16	2	34.15	3	34.18	34.45	-1	2,276	-0.04%
2021/04/14	14	33.89	17	32.94	33.90	-3	2,228	-0.13%
2021/04/13	21	33.88	5	33.88	33.80	16	2,213	0.72%
2021/04/12	2	33.60	7	33.65	33.70	-5	2,187	-0.23%
2021/04/09	5	33.63	4	33.59	33.60	1	2,180	0.05%
2021/04/08	2	33.80	15	33.82	33.95	-13	2,166	-0.60%
2021/04/07	10	33.93	8	33.94	34.05	2	2,138	0.09%
2021/04/06	22	34.52	1	33.65	34.40	21	2,103	1.00%
2021/04/01	6	32.82	11	32.71	32.85	-5	2,021	-0.25%
2021/03/31	5	32.16	2	32.08	32.35	3	1,986	0.15%
2021/03/30	0	0.00	5	31.85	31.90	-5	1,941	-0.26%
2021/03/29	15	31.80	0	0.00	31.80	15	1,929	0.78%
2021/03/26	8	31.58	0	0.00	31.60	8	1,914	0.42%
2021/03/25	3.3	31.36	1	31.32	31.30	2.2	1,895	0.12%
2021/03/24	4	31.66	21	31.61	31.70	-17	1,854	-0.92%
2021/03/23	13	31.69	0.1	31.50	31.85	12.9	1,839	0.70%
2021/03/22	11	31.56	25	31.73	31.85	-14	1,802	-0.78%
2021/03/19	3	30.75	8	30.91	31.00	-5	1,733	-0.29%
2021/03/18	6	30.76	4	30.76	30.80	2	1,680	0.12%
2021/03/17	90.6	30.68	103	30.60	30.80	-12.4	1,604	-0.77%	大賣/
2021/03/16	1	29.60	8	29.60	29.60	-7	1,300	-0.54%
2021/03/15	5	26.90	0	0.00	26.95	5	1,275	0.39%
2021/03/11	0	0.00	5	26.75	26.80	-5	1,292	-0.39%
2021/03/10	1	26.65	0	0.00	26.60	1	1,308	0.08%
2021/03/09	5	26.80	0	0.00	26.80	5	1,320	0.38%
2021/03/08	5	26.90	1	27.00	26.75	4	1,336	0.30%
2021/03/05	0	0.00	2	26.50	26.50	-2	1,339	-0.15%
2021/03/03	1	26.45	24	26.40	26.45	-23	1,374	-1.67%
2021/03/02	20	26.25	0	0.00	26.25	20	1,396	1.43%
2021/02/23	0	0.00	4	26.14	26.20	-4	1,468	-0.27%
2021/02/19	4	25.80	4	25.80	25.80	0	1,485	0.00%
2021/02/17	0	0.00	3	25.40	25.60	-3	1,584	-0.19%
2021/02/04	2	24.95	0	0.00	24.90	2	1,791	0.11%
2021/02/03	4	24.95	0	0.00	24.95	4	1,817	0.22%
2021/02/02	3	24.73	0	0.00	24.80	3	1,859	0.16%
2021/02/01	0	0.00	17	24.63	24.80	-17	1,857	-0.92%
2021/01/29	11	24.85	3	24.90	24.75	8	1,865	0.43%
2021/01/28	2	25.00	0	0.00	24.95	2	1,867	0.11%
2021/01/27	6	25.28	0	0.00	25.25	6	1,875	0.32%
2021/01/26	33	25.20	2	25.15	25.20	31	1,906	1.63%
2021/01/25	2	25.15	1	25.25	25.20	1	1,923	0.05%
2021/01/22	4	25.21	6	25.20	25.20	-2	1,955	-0.10%
2021/01/21	7	25.74	2	25.65	25.65	5	1,965	0.25%
2021/01/20	1	26.05	3	25.80	25.75	-2	1,979	-0.10%
2021/01/18	11	26.23	5	26.20	26.35	6	2,096	0.29%
2021/01/15	2	26.58	4	26.80	26.40	-2	2,151	-0.09%
2021/01/14	0	0.00	3	26.80	26.85	-3	2,214	-0.14%
2021/01/13	1	26.80	0	0.00	26.95	1	2,250	0.04%
2021/01/12	1	27.00	0	0.00	26.90	1	2,256	0.04%
2021/01/11	5	27.09	1	27.15	27.20	4	2,288	0.17%
2021/01/08	6	26.83	13	26.85	26.85	-7	2,279	-0.31%
2021/01/05	1	27.00	0	0.00	27.15	1	2,263	0.04%
2021/01/04	0	0.00	7	27.02	27.05	-7	2,273	-0.31%
2020/12/31	0	0.00	10	26.90	26.95	-10	2,258	-0.44%
2020/12/30	10	27.05	0	0.00	26.95	10	2,235	0.45%
2020/12/29	2	26.80	0	0.00	26.90	2	2,227	0.09%
2020/12/28	1	26.70	0	0.00	26.65	1	2,218	0.05%
2020/12/24	0	0.00	3	26.55	26.55	-3	2,211	-0.14%
2020/12/22	4	26.50	0	0.00	26.20	4	2,240	0.18%
2020/12/18	13	26.60	0	0.00	26.70	13	2,291	0.57%
2020/12/17	0	0.00	11	26.60	26.60	-11	2,304	-0.48%
2020/12/16	0	0.00	7	26.55	26.50	-7	2,376	-0.29%
2020/12/15	0	0.00	7	26.55	26.30	-7	2,358	-0.30%
2020/12/14	0	0.00	2	26.33	26.40	-2	2,356	-0.08%
2020/12/11	3	26.23	0	0.00	26.20	3	2,365	0.13%
2020/12/10	6	26.11	0	0.00	26.20	6	2,363	0.25%
2020/12/09	1	26.20	7	26.20	26.20	-6	2,359	-0.25%
2020/12/08	2	26.50	0	0.00	26.50	2	2,350	0.09%
2020/12/07	12	26.48	0	0.00	26.70	12	2,356	0.51%
2020/12/04	1	26.60	0	0.00	26.60	1	2,404	0.04%
2020/12/02	10	26.80	0	0.00	26.80	10	2,460	0.41%
2020/12/01	2	26.85	0	0.00	26.95	2	2,460	0.08%
2020/11/30	4	26.95	4	26.95	26.85	0	2,451	0.00%
2020/11/26	5	26.46	6	26.61	26.85	-1	2,447	-0.04%
2020/11/24	7	26.39	0	0.00	26.40	7	2,441	0.29%
2020/11/20	10	26.49	0.3	26.60	26.50	9.8	2,570	0.38%
2020/11/19	1	26.75	0	0.00	26.75	1	2,697	0.04%
2020/11/18	6	26.92	0	0.00	26.95	6	2,710	0.22%
2020/11/17	1	26.70	0	0.00	26.75	1	2,726	0.04%
2020/11/16	5	26.95	1	27.30	26.65	4	2,816	0.14%
2020/11/13	22	27.17	18	27.01	27.15	4	2,793	0.14%
2020/11/12	1	28.70	2	28.63	28.70	-1	2,642	-0.04%
2020/11/11	3	28.30	2	28.40	28.45	1	2,727	0.04%
2020/11/10	15	28.17	42	28.13	28.20	-27	2,804	-0.96%
2020/11/09	4	27.90	0	0.00	27.85	4	2,801	0.14%
2020/11/06	1	27.70	0	0.00	27.70	1	2,814	0.04%
2020/11/04	22	27.50	0.3	26.85	27.75	21.7	2,961	0.73%
2020/11/03	1.1	27.59	14	27.68	27.35	-12.9	2,966	-0.43%
2020/11/02	2	27.15	0	0.00	27.25	2	2,950	0.07%
2020/10/30	10	27.20	16	27.58	27.15	-6	2,945	-0.20%
2020/10/27	10	26.90	35	27.06	26.85	-25	2,866	-0.87%
2020/10/26	15	27.17	61	27.09	27.30	-46	2,912	-1.58%
2020/10/23	23	26.35	0	0.00	26.55	23	2,848	0.81%
2020/10/22	6.1	25.80	2	25.95	26.00	4.1	2,846	0.14%
2020/10/21	10.1	25.51	7	25.75	25.65	3.1	2,832	0.11%
2020/10/20	6	25.35	2	25.40	25.35	4	2,809	0.14%
2020/10/19	25.2	25.18	3	25.17	25.30	22.2	2,806	0.79%
2020/10/16	0	0.00	1	24.90	24.80	-1	2,781	-0.04%
2020/10/12	5	24.90	7	25.10	24.95	-2	2,797	-0.07%
2020/10/08	0	0.00	0.1	24.95	24.90	-0.1	2,785	0.00%
2020/10/07	0.1	24.90	0	0.00	24.85	0.1	2,782	0.00%
2020/10/06	0	0.00	2	24.75	24.70	-2	2,790	-0.07%
2020/10/05	0	0.00	3	24.62	24.70	-3	2,803	-0.11%
2020/09/25	2	23.80	0	0.00	24.10	2	2,923	0.07%
2020/09/24	4	24.25	5	24.34	24.30	-1	2,992	-0.03%
2020/09/23	2	24.68	0	24.90	24.70	2	2,953	0.07%
2020/09/22	2	24.95	0	0.00	25.00	2	2,934	0.07%
2020/09/21	0	0.00	7	25.41	25.45	-7	2,916	-0.24%
2020/09/18	0.1	24.90	0	0.00	24.85	0.1	2,842	0.00%
2020/09/17	2	24.80	0	0.00	24.85	2	2,844	0.07%
2020/09/16	1	24.70	1	24.75	24.80	0	2,844	0.00%
2020/09/15	1	24.60	19	24.75	24.80	-18	2,831	-0.64%
2020/09/11	13	25.09	0	0.00	24.80	13	2,811	0.46%
2020/09/10	0	0.00	5	25.26	25.15	-5	2,788	-0.18%
2020/09/09	0	0.00	36	25.40	25.20	-36	2,779	-1.30%
2020/09/08	19	25.15	0	0.00	24.75	19	2,731	0.70%
2020/09/07	0	0.00	3	25.00	25.00	-3	2,726	-0.11%
2020/09/04	12	24.19	3	24.22	24.30	9	2,702	0.33%
2020/09/03	0	0.00	0.1	24.55	24.50	-0.1	2,748	0.00%
2020/09/02	1	24.40	1	24.45	24.50	0	2,753	0.00%
2020/09/01	1	24.40	0	0.00	24.40	1	2,815	0.04%
2020/08/31	1	24.50	2	24.65	24.60	-1	2,789	-0.04%
2020/08/28	4	24.58	0	0.00	24.70	4	2,767	0.14%
2020/08/27	14	24.83	0	0.00	24.65	14	2,748	0.51%
2020/08/26	23	25.28	1	25.25	25.25	22	2,659	0.83%
2020/08/25	4.8	25.08	40	25.46	25.80	-35.2	2,577	-1.37%
2020/08/24	1	24.65	0	0.00	24.70	1	2,415	0.04%
2020/08/21	10	24.70	10	24.60	24.70	0	2,392	0.00%
2020/08/20	44	24.11	80	24.28	24.20	-36	2,360	-1.53%
2020/08/19	1	25.30	106	25.07	24.80	-105	2,242	-4.68%	大賣/鉅額交易
2020/08/18	3	25.23	50	25.25	25.15	-47	2,183	-2.15%
2020/08/17	106	25.18	3	25.27	25.45	103	2,137	4.82%	大買/鉅額交易
2020/08/14	11	24.75	3	24.72	24.70	8	2,029	0.39%
2020/08/13	0	0.00	23	24.01	24.05	-23	1,924	-1.19%
2020/08/12	0	0.00	8.1	23.94	23.95	-8.1	1,894	-0.43%
2020/08/11	54	23.86	16	23.90	23.90	38	1,873	2.03%
2020/08/10	11.1	24.01	3	24.00	24.05	8.1	1,819	0.45%
2020/08/07	0	0.00	1	23.15	23.20	-1	1,716	-0.06%
2020/08/06	2	22.85	0	0.00	22.85	2	1,682	0.12%
2020/08/05	3	22.75	3	22.75	22.80	0	1,665	0.00%
2020/08/04	0.1	23.15	0	0.00	22.65	0.1	1,659	0.01%
2020/08/03	1	22.35	0	0.00	22.30	1	1,652	0.06%
2020/07/31	1	22.10	10	22.20	22.20	-9	1,645	-0.55%
2020/07/30	0	0.00	62	22.08	22.10	-62	1,651	-3.75%
2020/07/29	19	23.22	2	23.33	23.30	17	1,570	1.08%
2020/07/28	51	23.25	32	23.48	23.20	19	1,517	1.25%
2020/07/27	82	23.17	42	23.35	23.45	40	1,466	2.73%
2020/07/24	36	23.31	0	0.00	23.35	36	1,402	2.57%
2020/07/23	12	23.46	10	23.55	23.55	2	1,387	0.14%
2020/07/22	12	23.64	0	0.00	23.60	12	1,382	0.87%
2020/07/21	18	23.56	12	23.65	23.55	6	1,361	0.44%
2020/07/20	11	23.46	9	23.55	23.55	2	1,341	0.15%
2020/07/17	10	23.45	1	23.40	23.40	9	1,321	0.68%
2020/07/16	40	23.46	10	23.60	23.45	30	1,339	2.24%
2020/07/15	10	23.30	0	0.00	23.35	10	1,327	0.75%
2020/07/13	0	0.00	5	23.56	23.45	-5	1,328	-0.38%
2020/07/08	0	0.00	0.1	23.60	23.55	-0.1	1,312	-0.01%
2020/07/07	0	0.00	12	23.45	23.55	-12	1,305	-0.92%
2020/07/06	1	23.15	0	0.00	23.55	1	1,274	0.08%
2020/07/03	6.1	23.07	61	22.99	23.00	-54.9	1,211	-4.53%
2020/07/02	0	0.00	1	22.80	22.75	-1	1,120	-0.09%
2020/06/30	0	0.00	11	22.60	22.60	-11	1,111	-0.99%
2020/06/29	4	22.31	10	22.40	22.40	-6	1,108	-0.54%
2020/06/24	0	0.00	10	22.60	22.45	-10	1,115	-0.90%
2020/06/23	30	22.42	11	22.55	22.55	19	1,128	1.68%
2020/06/22	2	22.60	20	22.65	22.60	-18	1,136	-1.58%
2020/06/19	21	22.60	22	22.65	22.65	-1	1,166	-0.09%
2020/06/18	30	22.70	0	0.00	22.70	30	1,186	2.53%
2020/06/17	10	22.75	10	22.75	22.75	0	1,207	0.00%
2020/06/16	0	0.00	20	22.75	22.70	-20	1,238	-1.62%
2020/06/15	1	22.55	21	22.58	22.55	-20	1,289	-1.55%
2020/06/12	10	21.90	20	22.30	22.40	-10	1,304	-0.77%
2020/06/11	40	22.50	3	22.55	22.40	37	1,324	2.79%
2020/06/10	23	22.83	11	22.79	22.85	12	1,314	0.91%
2020/06/09	2	22.45	23	22.39	22.35	-21	1,325	-1.58%
2020/06/08	7	22.62	22	22.20	22.55	-15	1,372	-1.09%
2020/06/04	1	21.95	0	0.00	22.05	1	1,370	0.07%
2020/06/03	10	22.05	0	0.00	22.05	10	1,408	0.71%
2020/06/02	1	21.95	0	0.00	21.95	1	1,408	0.07%
2020/06/01	15	21.72	12	21.92	21.90	3	1,421	0.21%
2020/05/28	3	21.70	10	21.85	21.70	-7	1,454	-0.48%
2020/05/22	10	21.60	0	0.00	21.60	10	1,589	0.63%
2020/05/21	0	0.00	2	21.70	21.65	-2	1,633	-0.12%
2020/05/19	10	21.65	37	21.70	21.70	-27	1,743	-1.55%
2020/05/18	0	0.00	16	21.52	21.50	-16	1,797	-0.89%
2020/05/15	10	21.30	0	0.00	21.40	10	1,833	0.55%
2020/05/14	10	21.45	0	0.00	21.45	10	1,844	0.54%
2020/05/12	0	0.00	10	21.70	21.60	-10	1,847	-0.54%
2020/05/08	43	21.52	0	0.00	21.60	43	1,838	2.34%
2020/05/07	0	0.00	1	21.60	21.65	-1	1,823	-0.05%
2020/05/06	0	0.00	70	21.66	21.55	-70	1,828	-3.83%
2020/05/04	1	21.30	1	21.10	21.30	0	1,840	0.00%
2020/04/30	20	21.45	2	21.50	21.45	18	1,843	0.98%
2020/04/29	0	0.00	30	21.26	21.30	-30	1,852	-1.62%
2020/04/28	30	21.00	1	21.15	21.15	29	1,858	1.56%
2020/04/27	50	20.93	0	0.00	21.00	50	1,903	2.63%
2020/04/24	0	0.00	30	20.73	20.80	-30	1,904	-1.58%
2020/04/23	1	20.70	15	20.80	20.70	-14	1,910	-0.73%
2020/04/22	0	0.00	5	20.60	20.60	-5	1,931	-0.26%
2020/04/21	50	20.47	50	20.50	20.45	0	1,938	0.00%
2020/04/17	0	0.00	1	20.85	20.80	-1	1,935	-0.05%
2020/04/16	0	0.00	0	20.90	20.75	0	1,917	0.00%
2020/04/15	1	20.90	1	20.80	20.90	0	1,910	0.00%
2020/04/14	1	20.55	12	20.51	20.65	-11	1,897	-0.58%
2020/04/10	27	20.39	13	20.38	20.35	14	1,885	0.74%
2020/04/09	66	20.22	2	20.20	20.20	64	1,888	3.39%
2020/04/08	4	19.95	10	19.95	20.10	-6	1,897	-0.32%
2020/04/07	30	19.70	28	19.80	19.80	2	1,884	0.11%
2020/04/06	10	19.51	1	19.50	19.55	9	1,871	0.48%
2020/03/31	1	19.55	0	0.00	19.50	1	1,859	0.05%
2020/03/30	1	19.00	0	0.00	19.40	1	1,851	0.05%
2020/03/27	2	19.50	0	0.00	19.55	2	1,838	0.11%
2020/03/26	2	19.50	0	0.00	19.50	2	1,828	0.11%
2020/03/25	2	19.30	0	0.00	19.20	2	1,845	0.11%
2020/03/23	3	17.83	0	0.00	18.00	3	1,789	0.17%
2020/03/20	9	18.52	0	0.00	18.75	9	1,765	0.51%
2020/03/19	5	17.62	2	17.65	17.80	3	1,724	0.17%
2020/03/17	4	19.45	0	0.00	19.40	4	1,632	0.24%
2020/03/16	3	20.13	1	20.05	19.95	2	1,586	0.13%
2020/03/13	17	19.89	11	19.96	20.50	6	1,551	0.39%
2020/03/12	3	21.22	2	21.05	21.10	1	1,464	0.07%
2020/03/10	0	0.00	1	21.40	21.90	-1	1,377	-0.07%
2020/03/09	7	21.91	0	0.00	21.80	7	1,326	0.53%
2020/03/03	2	22.70	2	22.60	22.55	0	1,295	0.00%
2020/03/02	0	0.00	25	22.32	22.30	-25	1,265	-1.98%
2020/02/27	1	22.30	4	22.56	22.10	-3	1,229	-0.24%
2020/02/26	0	0.00	2	22.75	22.70	-2	1,182	-0.17%
2020/02/25	1	22.50	0	0.00	22.55	1	1,158	0.09%
2020/02/24	2.2	22.65	12	22.78	22.65	-9.8	1,148	-0.85%
2020/02/21	3	22.55	2	22.63	22.75	1	1,117	0.09%
2020/02/20	5	22.40	1	22.40	22.40	4	1,106	0.36%
2020/02/19	4	22.10	8	22.17	22.20	-4	1,073	-0.37%
2020/02/18	0	0.00	15	21.78	21.80	-15	1,013	-1.48%
2020/02/12	1	21.35	0	0.00	21.35	1	980	0.10%
2020/02/10	1	21.25	0	0.00	21.30	1	976	0.10%
2020/02/07	3	21.40	0	0.00	21.40	3	975	0.31%
2020/02/05	1	21.25	0	0.00	21.30	1	968	0.10%
2020/02/03	2	21.10	0	0.00	21.15	2	947	0.21%
2020/01/31	10	21.20	0	0.00	21.35	10	925	1.08%
2020/01/30	1	21.25	4	21.20	21.15	-3	913	-0.33%
2020/01/17	2	21.83	5	21.90	21.80	-3	854	-0.35%
2020/01/16	4	21.80	1	21.85	21.85	3	850	0.35%
2020/01/15	0	0.00	17	21.57	21.65	-17	828	-2.05%
2020/01/14	1	21.45	0	0.00	21.45	1	819	0.12%
2020/01/13	0	0.00	1	21.40	21.45	-1	831	-0.12%
2020/01/10	0	0.00	3	21.30	21.30	-3	811	-0.37%
2020/01/09	2	21.25	0	0.00	21.25	2	819	0.24%
2020/01/06	6	21.29	0	0.00	21.30	6	812	0.74%
2020/01/02	0	0.00	1	21.35	21.30	-1	797	-0.13%
2019/12/24	2	21.10	0	0.00	21.05	2	818	0.24%
2019/12/23	1	21.20	0	0.00	21.15	1	816	0.12%
2019/12/20	10	21.35	0	0.00	21.20	10	810	1.23%
2019/12/18	0	20.95	1	20.95	20.95	-1	791	-0.13%
2019/12/13	1	20.95	0	0.00	20.90	1	800	0.12%
2019/12/09	10	21.00	0	0.00	21.00	10	790	1.27%
2019/12/06	0	0.00	2	21.00	21.00	-2	791	-0.25%
2019/12/04	1	20.85	0	0.00	20.90	1	796	0.13%
2019/12/03	1	20.85	20	20.75	20.85	-19	803	-2.36%
2019/11/29	23	21.09	0	0.00	21.00	23	795	2.89%
2019/11/21	6	21.04	0	0.00	21.15	6	745	0.80%
2019/11/20	1	21.00	0	0.00	21.15	1	731	0.14%
2019/11/19	6	21.04	0	0.00	21.00	6	717	0.84%
2019/11/18	0	0.00	20	20.68	20.70	-20	668	-2.99%
2019/11/15	16	20.49	4	20.55	20.55	12	652	1.84%
2019/11/14	15	20.52	0	0.00	20.55	15	653	2.30%
2019/11/13	2	20.40	0	0.00	20.55	2	653	0.31%
2019/11/12	1	20.25	0	0.00	20.45	1	643	0.16%
2019/11/08	3	20.27	0	0.00	20.30	3	638	0.47%
2019/11/07	4	20.26	0	0.00	20.30	4	637	0.63%
2019/11/06	5	20.27	0	0.00	20.35	5	634	0.79%
2019/11/05	2	20.28	0	0.00	20.35	2	629	0.32%
2019/11/04	3	20.28	0	0.00	20.35	3	631	0.48%
2019/11/01	1	20.25	0	0.00	20.30	1	622	0.16%
2019/10/31	1	20.35	0	0.00	20.35	1	631	0.16%
2019/10/30	0	0.00	5	20.35	20.35	-5	636	-0.79%
2019/10/29	2	20.35	0	0.00	20.30	2	642	0.31%
2019/10/22	0	0.00	15	20.50	20.40	-15	727	-2.06%
2019/10/21	0	0.00	5	20.45	20.40	-5	735	-0.68%
2019/10/18	7	20.16	0	0.00	20.20	7	745	0.94%
2019/10/17	2	20.23	0	0.00	20.20	2	767	0.26%
2019/10/16	0	0.00	6	20.20	20.15	-6	836	-0.72%
2019/10/14	5	19.95	5	20.10	20.10	0	937	0.00%
2019/10/09	10	20.00	0	0.00	20.05	10	954	1.05%
2019/10/08	1	20.05	0	0.00	20.10	1	970	0.10%
2019/10/07	5	20.00	0	0.00	20.00	5	981	0.51%
2019/10/03	11	19.99	0	0.00	20.00	11	1,020	1.08%
2019/10/02	8	20.18	0	0.00	20.15	8	1,010	0.79%
2019/09/27	5	20.40	0	0.00	20.40	5	1,023	0.49%
2019/09/25	7	20.52	0	0.00	20.55	7	1,078	0.65%
2019/09/24	11	20.60	0	0.00	20.65	11	1,111	0.99%
2019/09/23	3	20.50	7	20.47	20.50	-4	1,106	-0.36%
2019/09/16	2	20.15	0	0.00	20.20	2	1,240	0.16%
2019/09/12	5	20.15	0	0.00	20.15	5	1,269	0.39%
2019/09/06	0	0.00	0	20.30	20.25	0	1,309	0.00%
2019/09/05	0	0.00	10	20.23	20.25	-10	1,306	-0.77%
2019/09/02	15	20.00	0.1	20.30	20.10	14.9	1,325	1.12%
2019/08/26	0	0.00	1	19.80	19.80	-1	1,379	-0.07%
2019/08/23	2	19.90	12	19.90	19.85	-10	1,390	-0.72%
2019/08/20	0	0.00	1	20.00	20.00	-1	1,477	-0.07%
2019/08/19	5	20.00	0	0.00	20.00	5	1,492	0.34%
2019/08/16	5	20.05	0	0.00	20.05	5	1,493	0.33%
2019/08/13	0.1	19.85	30	19.70	19.80	-29.9	1,497	-2.00%
2019/08/12	3	19.50	0	0.00	19.50	3	1,487	0.20%
2019/08/08	0	0.00	10	19.50	19.50	-10	1,488	-0.67%
2019/08/07	1	19.40	0	0.00	19.40	1	1,498	0.07%
2019/08/06	11	19.01	10	19.30	19.40	1	1,508	0.07%
2019/08/02	32	19.36	10	19.32	19.45	22	1,512	1.45%
2019/08/01	10	19.50	0	0.00	19.60	10	1,511	0.66%
2019/07/31	0	0.00	30	19.63	19.65	-30	1,512	-1.98%
2019/07/30	4	19.55	0	0.00	19.55	4	1,511	0.26%
2019/07/29	4	19.35	30	19.45	19.45	-26	1,512	-1.72%
2019/07/26	10	19.30	0	0.00	19.30	10	1,506	0.66%
2019/07/25	13	19.53	0	0.00	19.50	13	1,484	0.88%
2019/07/24	31	19.75	0	0.00	19.70	31	1,454	2.13%
2019/07/22	26	19.97	0	0.00	19.95	26	1,430	1.82%
2019/07/19	0	0.00	10	20.15	20.10	-10	1,410	-0.71%
2019/07/18	15	20.11	0	0.00	20.10	15	1,390	1.08%
2019/07/17	7	21.96	0	0.00	21.95	7	1,317	0.53%
2019/07/12	2	22.15	0	0.00	22.10	2	1,238	0.16%
2019/07/11	2	22.10	0	0.00	22.15	2	1,228	0.16%
2019/07/09	0	0.00	12	22.06	22.15	-12	1,219	-0.98%
2019/07/08	2	22.28	0	0.00	22.30	2	1,200	0.17%
2019/07/02	0	0.00	1	22.05	22.20	-1	1,276	-0.08%
2019/07/01	0	0.00	1	22.10	22.10	-1	1,265	-0.08%
2019/06/28	1	21.95	0	0.00	21.95	1	1,266	0.08%
2019/06/27	1	21.95	11	21.95	22.00	-10	1,341	-0.75%
2019/06/26	0	0.00	2	21.85	21.90	-2	1,334	-0.15%
2019/06/25	1	21.80	0	0.00	21.90	1	1,331	0.08%
2019/06/24	12	21.85	0	0.00	21.90	12	1,344	0.89%
2019/06/20	2	21.85	0	0.00	21.95	2	1,356	0.15%
2019/06/19	0	0.00	2.2	21.86	21.85	-2.2	1,370	-0.16%
2019/06/17	4	21.65	10	21.65	21.60	-6	1,429	-0.42%
2019/06/14	15	21.51	0	0.00	21.55	15	1,437	1.04%
2019/06/13	4	21.60	2	21.55	21.55	2	1,445	0.14%
2019/06/12	1	21.50	0	0.00	21.65	1	1,447	0.07%
2019/06/11	1	21.65	3	21.60	21.60	-2	1,442	-0.14%
2019/06/10	0	0.00	2.6	21.75	21.70	-2.6	1,427	-0.18%
2019/06/05	1	21.65	0	0.00	21.80	1	1,422	0.07%
2019/06/04	0	0.00	10	21.90	21.80	-10	1,412	-0.71%
2019/06/03	0	0.00	6	21.80	21.80	-6	1,399	-0.43%
2019/05/28	0	0.00	9.3	21.80	21.85	-9.3	1,359	-0.68%
2019/05/24	1	21.65	2	21.63	21.70	-1	1,311	-0.08%
2019/05/23	2	21.35	1	21.35	21.45	1	1,294	0.08%
2019/05/21	0	0.00	7	21.33	21.40	-7	1,285	-0.54%
2019/05/17	1	21.00	2	21.15	21.00	-1	1,278	-0.08%
2019/05/16	0	0.00	5	21.15	21.05	-5	1,281	-0.39%
2019/05/15	1.3	21.22	1	21.10	21.05	0.3	1,290	0.02%
2019/05/14	10	20.53	0	0.00	20.65	10	1,288	0.78%
2019/05/13	11	20.80	0	20.85	20.70	11	1,279	0.86%
2019/05/10	0	0.00	8	20.91	20.90	-8	1,274	-0.63%
2019/05/09	1	20.95	0.2	21.00	20.90	0.8	1,288	0.06%
2019/05/07	2	21.00	0	0.00	21.05	2	1,282	0.16%
2019/05/06	2	20.90	1	21.15	20.90	1	1,278	0.08%
2019/05/02	1	21.05	0	0.00	21.10	1	1,268	0.08%
2019/04/29	0	0.00	2	21.05	20.95	-2	1,266	-0.16%
2019/04/26	0	0.00	1	21.00	21.05	-1	1,263	-0.08%
2019/04/24	0	0.00	1	21.05	21.10	-1	1,259	-0.08%
2019/04/23	0	0.00	1	21.05	20.95	-1	1,260	-0.08%
2019/04/22	2	20.95	6	20.99	21.00	-4	1,260	-0.32%
2019/04/19	1	20.80	2	20.85	20.85	-1	1,279	-0.08%
2019/04/18	8	20.86	2	21.05	20.75	6	1,283	0.47%
2019/04/17	1	21.10	0	0.00	21.15	1	1,274	0.08%
2019/04/12	4	20.95	0	0.00	21.10	4	1,264	0.32%
2019/04/11	9	21.23	9	21.16	21.05	0	1,256	0.00%
2019/04/10	4	21.54	6	21.47	21.50	-2	1,215	-0.16%
2019/04/09	1	21.85	1	21.90	21.85	0	1,168	0.00%
2019/04/08	7	21.81	6	21.85	21.90	1	1,189	0.08%
2019/04/03	3	21.82	1	21.80	21.85	2	1,177	0.17%
2019/04/02	5	21.89	1	22.10	21.90	4	1,188	0.34%
2019/04/01	6	22.00	8	22.10	22.10	-2	1,151	-0.17%
2019/03/28	2	21.65	0	0.00	21.65	2	1,042	0.19%
2019/03/27	8	21.96	0	0.00	21.80	8	1,027	0.78%
2019/03/26	0	0.00	3	22.05	22.20	-3	980	-0.31%
2019/03/22	1.1	21.71	2	21.83	21.85	-0.9	905	-0.10%
2019/03/21	1	21.15	1	21.25	21.40	0	858	0.00%
2019/03/20	1.2	21.02	64	21.21	21.15	-62.9	826	-7.61%
2019/03/19	0	0.00	52	20.55	20.50	-52	760	-6.84%
2019/03/14	4	20.23	0.1	20.50	20.25	3.9	747	0.52%
2019/03/12	20	20.20	0	0.00	20.25	20	773	2.59%
2019/03/11	23	20.22	0	0.00	20.30	23	767	3.00%
2019/03/08	1	20.40	0	0.00	20.40	1	782	0.13%
2019/03/07	0	0.00	20	20.50	20.50	-20	779	-2.56%
2019/03/06	1	20.35	0	0.00	20.45	1	780	0.13%
2019/03/05	4.1	20.28	0	0.00	20.25	4.1	773	0.52%
2019/02/27	0	0.00	20	20.30	20.25	-20	763	-2.62%
2019/02/26	0.1	20.45	0	0.00	20.25	0.1	761	0.01%
2019/02/25	20	20.10	10	20.25	20.25	10	759	1.32%
2019/02/22	0	0.00	6.2	20.25	20.25	-6.2	751	-0.83%
2019/02/19	0	0.00	34.1	20.11	20.20	-34.1	751	-4.54%
2019/02/18	41	19.94	10	20.05	20.05	31	754	4.11%
2019/02/15	8	20.01	0	0.00	20.00	8	751	1.06%
2019/02/14	1	20.20	0	0.00	20.15	1	745	0.13%
2019/02/13	1	20.30	0	0.00	20.30	1	750	0.13%
2019/02/12	4	20.14	2	20.20	20.20	2	757	0.26%
2019/02/11	25	20.02	8.1	20.14	20.10	16.9	784	2.15%
2019/01/30	11	20.06	58	20.03	20.15	-47	777	-6.05%
2019/01/28	32	19.81	0	0.00	19.90	32	772	4.14%
2019/01/25	1	19.85	0	0.00	19.90	1	781	0.13%
2019/01/24	1	19.90	10	20.00	19.85	-9	781	-1.15%
2019/01/22	0	0.00	0.1	19.95	19.90	-0.1	804	-0.01%
2019/01/17	1	19.90	10	19.95	19.90	-9	843	-1.07%
2019/01/16	0	0.00	7	19.80	19.85	-7	848	-0.82%
2019/01/15	0	0.00	6	19.78	19.75	-6	862	-0.70%
2019/01/14	4	19.69	0	0.00	19.70	4	863	0.46%
2019/01/11	63	19.76	7	19.80	19.75	56	874	6.40%
2019/01/10	6.1	20.18	20	20.15	20.15	-13.9	874	-1.59%
2019/01/09	2.1	19.81	10	19.80	20.00	-7.9	874	-0.90%
2019/01/08	2	19.55	0	0.00	19.60	2	858	0.23%
2019/01/07	0	0.00	49	19.47	19.50	-49	866	-5.66%
2019/01/04	41	19.25	1	19.35	19.30	40	879	4.55%
2019/01/02	30.1	19.53	21	19.65	19.55	9.1	913	0.99%
2018/12/28	21	19.60	3	19.62	19.60	18	902	1.99%
2018/12/27	1	19.70	33	19.69	19.65	-32	910	-3.51%
2018/12/26	1	19.50	0	0.00	19.30	1	885	0.11%
2018/12/25	3	19.55	20	19.40	19.50	-17	876	-1.94%
2018/12/24	0	0.00	20	19.15	19.10	-20	849	-2.35%
2018/12/22	0	0.00	10	19.15	19.15	-10	850	-1.18%
2018/12/20	20	19.00	10	19.15	19.00	10	878	1.14%
2018/12/18	20	19.05	0.1	19.25	19.05	19.9	887	2.24%
2018/12/13	0	0.00	10	19.30	19.25	-10	900	-1.11%
2018/12/10	10	19.10	10.1	19.20	19.15	-0.1	903	-0.01%
2018/12/07	0	0.00	20	19.29	19.25	-20	901	-2.22%
2018/12/06	21	19.15	0.1	19.20	19.15	21	906	2.31%
2018/12/05	63	19.41	20	19.45	19.35	43	896	4.80%
2018/12/04	5	19.70	0	0.00	19.65	5	888	0.56%
2018/12/03	0	0.00	42.2	19.63	19.70	-42.2	894	-4.72%
2018/11/30	15	19.45	0	0.00	19.40	15	882	1.70%
2018/11/29	20	19.43	10	19.65	19.40	10	889	1.12%
2018/11/21	0	0.00	1	19.25	19.35	-1	907	-0.11%
2018/11/20	1	19.35	0	0.00	19.30	1	910	0.11%
2018/11/19	1	19.30	0	0.00	19.30	1	925	0.11%
2018/11/16	10	19.25	0.2	19.30	19.30	9.8	936	1.05%
2018/11/15	0	0.00	10	19.50	19.35	-10	941	-1.06%
2018/11/14	10	19.34	1	19.40	19.40	9	939	0.96%
2018/11/13	0	0.00	0.7	19.50	19.45	-0.7	932	-0.08%
2018/11/12	58	19.53	54	19.64	19.50	4	928	0.43%
2018/11/09	100	19.41	20	19.48	19.40	80	922	8.67%
2018/11/08	1	19.75	74	19.45	19.75	-73	913	-7.99%
2018/11/06	7	18.65	257	18.71	18.70	-250	919	-27.19%	大賣/鉅額交易
2018/11/05	0	0.00	410	18.53	18.65	-410	929	-44.10%	大賣/鉅額交易
2018/11/02	50	18.54	440	18.61	18.50	-390	945	-41.27%	大賣/鉅額交易
2018/11/01	39	18.56	144	18.47	18.60	-105	939	-11.18%	大賣/鉅額交易
2018/10/31	28	18.31	450	18.39	18.30	-422	954	-44.20%	大賣/鉅額交易
2018/10/30	30	18.15	200	18.28	18.20	-170	942	-18.03%	大賣/鉅額交易
2018/10/29	0	0.00	250	18.37	18.50	-250	949	-26.32%	大賣/鉅額交易
2018/10/26	55	18.23	288.2	18.16	18.10	-233.2	948	-24.59%	大賣/鉅額交易
2018/10/25	1	18.50	119	18.57	18.55	-118	921	-12.80%	大賣/鉅額交易
2018/10/24	0	0.00	5	18.85	18.75	-5	918	-0.54%
2018/10/23	31	18.89	10	18.87	18.85	21	914	2.30%
2018/10/22	1	19.10	190	19.24	19.30	-189	905	-20.86%	大賣/鉅額交易
2018/10/19	2	18.75	0	0.00	19.10	2	918	0.22%
2018/10/18	22	19.27	70	19.53	19.20	-48	925	-5.19%
2018/10/17	10	19.60	50	19.83	19.60	-40	923	-4.33%
2018/10/16	1	19.70	159	19.76	19.75	-158	925	-17.06%	大賣/鉅額交易
2018/10/15	0	0.00	80	19.71	19.75	-80	923	-8.66%
2018/10/12	1	19.45	270	19.68	19.70	-269	918	-29.28%	大賣/鉅額交易
2018/10/11	31.2	19.84	50	19.55	19.65	-18.8	904	-2.08%
2018/10/09	26	20.58	150	20.60	20.55	-124	875	-14.16%	大賣/鉅額交易
2018/10/08	20	20.73	38	20.79	20.75	-18	864	-2.08%
2018/10/05	0	0.00	87	20.95	20.80	-87	863	-10.07%
2018/10/03	20	21.03	0	0.00	21.10	20	871	2.30%
2018/10/01	0	21.30	10	21.30	21.20	-10	982	-1.02%
2018/09/28	70	21.05	10	21.15	21.15	60	1,030	5.82%
2018/09/27	6	21.55	0	0.00	21.35	6	1,038	0.58%
2018/09/26	10	21.40	60	21.45	21.55	-50	1,046	-4.78%
2018/09/25	0	0.00	30	21.28	21.30	-30	1,058	-2.84%
2018/09/21	0	0.00	30	21.10	21.05	-30	1,066	-2.81%
2018/09/20	20	20.85	10	20.90	20.90	10	1,069	0.94%
2018/09/18	3	20.92	12	21.06	20.90	-9	1,084	-0.83%
2018/09/13	10	20.90	0	0.00	20.95	10	1,155	0.87%
2018/09/11	10	20.95	20	21.10	21.10	-10	1,180	-0.85%
2018/09/10	1	20.95	0	0.00	21.15	1	1,207	0.08%
2018/09/07	20	21.03	0	0.00	20.95	20	1,234	1.62%
2018/09/06	10	21.15	0	0.00	21.20	10	1,277	0.78%
2018/09/05	23	21.20	10	21.45	21.20	13	1,291	1.01%
2018/09/04	10	21.25	0	0.00	21.45	10	1,308	0.76%
2018/09/03	28	21.47	0	0.00	21.40	28	1,321	2.12%
2018/08/31	0	0.00	15	21.78	21.80	-15	1,328	-1.13%
2018/08/30	5	21.50	0	0.00	21.60	5	1,381	0.36%
2018/08/29	2	21.75	4	21.75	21.65	-2	1,405	-0.14%
2018/08/28	1	21.70	15	21.80	21.75	-14	1,443	-0.97%
2018/08/27	0	0.00	30	21.49	21.60	-30	1,480	-2.03%
2018/08/24	1	21.00	11	21.22	21.30	-10	1,506	-0.66%
2018/08/23	17	21.14	0	0.00	21.10	17	1,532	1.11%
2018/08/22	22	21.34	0	0.00	21.40	22	1,557	1.41%
2018/08/21	2	21.50	0	0.00	21.50	2	1,563	0.13%
2018/08/20	5	21.45	0	0.00	21.45	5	1,597	0.31%
2018/08/17	0	0.00	7	21.80	21.55	-7	1,643	-0.43%
2018/08/16	13	21.50	3	21.60	21.60	10	1,714	0.58%
2018/08/14	0	0.00	10	21.75	21.85	-10	1,879	-0.53%
2018/08/13	26	21.52	10	21.50	21.50	16	1,930	0.83%
2018/08/10	31	22.03	0	0.00	22.00	31	1,995	1.55%
2018/08/09	20	22.10	3	22.30	22.20	17	2,082	0.82%
2018/08/08	2	22.05	1	22.05	21.90	1	2,140	0.05%
2018/08/07	1	22.10	2	22.40	22.05	-1	2,260	-0.04%
2018/08/06	2	21.90	0	0.00	22.10	2	2,311	0.09%
2018/08/03	2	21.85	0	0.00	21.90	2	2,402	0.08%
2018/08/02	2	22.15	0	0.00	22.15	2	2,432	0.08%
2018/08/01	2	22.40	0	0.00	22.40	2	2,498	0.08%
2018/07/27	0.1	22.70	0	0.00	22.60	0.1	2,535	0.00%
2018/07/26	0	0.00	3	22.48	22.75	-3	2,549	-0.12%
2018/07/25	0	0.00	2	22.15	22.20	-2	2,567	-0.08%
2018/07/24	2	21.80	0	0.00	21.60	2	2,571	0.08%
2018/07/23	0	0.00	2	22.00	21.80	-2	2,595	-0.08%
2018/07/19	1	21.65	0	0.00	21.70	1	2,731	0.04%
2018/07/17	3	21.87	0	0.00	21.75	3	2,919	0.10%
2018/07/11	5	22.00	0	0.00	22.25	5	3,130	0.16%
2018/07/09	0	0.00	11	21.70	21.00	-11	3,350	-0.33%
2018/07/06	11	23.35	2	22.90	23.25	9	3,353	0.27%
2018/07/05	0	0.00	10	23.30	23.00	-10	3,378	-0.30%
2018/07/03	1	23.30	1	23.45	23.00	0	3,524	0.00%
2018/07/02	7	23.56	0	0.00	23.60	7	3,547	0.20%
2018/06/28	1	22.90	0	0.00	22.95	1	3,592	0.03%
2018/06/27	3	23.07	1	22.80	22.80	2	3,617	0.06%
2018/06/26	2	23.05	0	0.00	23.30	2	3,617	0.06%
2018/06/25	13	23.55	0	0.00	23.35	13	3,610	0.36%
2018/06/21	3	24.45	2	24.45	24.35	1	3,587	0.03%
2018/06/20	3	24.17	1	24.25	24.20	2	3,587	0.06%
2018/06/19	6	24.28	4	24.25	24.20	2	3,589	0.06%
2018/06/15	16	24.76	6	24.70	24.75	10	3,621	0.28%
2018/06/14	7	25.00	91	25.06	25.10	-84	3,586	-2.34%
2018/06/13	0	0.00	32	25.51	25.50	-32	3,535	-0.91%
2018/06/12	9	25.62	8	25.71	25.65	1	3,514	0.03%
2018/06/11	12	25.98	1	26.00	25.95	11	3,487	0.32%
2018/06/08	1	26.30	1	26.45	26.30	0	3,466	0.00%
2018/06/07	7	26.69	0	0.00	26.65	7	3,455	0.20%
2018/06/05	0	0.00	1	26.95	26.55	-1	3,382	-0.03%
2018/06/01	0	0.00	3	26.35	26.40	-3	3,294	-0.09%
2018/05/31	0	0.00	1	25.80	26.20	-1	3,261	-0.03%
2018/05/30	7	25.58	4	25.48	25.75	3	3,219	0.09%
2018/05/29	2	25.43	1	25.45	25.45	1	3,181	0.03%
2018/05/28	2	25.95	0	0.00	25.65	2	3,158	0.06%
2018/05/25	10	26.13	2	26.70	26.05	8	3,120	0.26%
2018/05/24	2	26.50	6	26.54	26.60	-4	3,071	-0.13%
2018/05/23	6	25.83	1	25.55	26.20	5	2,997	0.17%
2018/05/22	3	25.47	7	25.59	25.25	-4	2,915	-0.14%
2018/05/21	0	0.00	42	26.52	26.40	-42	2,813	-1.49%
2018/05/18	17	26.31	5	26.60	26.60	12	2,755	0.44%
2018/05/17	32	25.97	7	26.01	26.30	25	2,663	0.94%
2018/05/16	31	25.45	1	25.35	25.20	30	2,557	1.17%
2018/05/15	39	24.89	20	25.33	25.35	19	2,474	0.77%
2018/05/14	0	0.00	7	24.46	24.45	-7	2,349	-0.30%
2018/05/11	13	23.31	16	23.78	23.45	-3	2,279	-0.13%
2018/05/10	11	24.22	3	24.10	24.05	8	2,179	0.37%
2018/05/09	18	24.60	4	24.65	24.60	14	2,129	0.66%
2018/05/08	2	24.03	0	0.00	24.10	2	2,054	0.10%
2018/05/07	0	0.00	3	23.95	24.10	-3	2,036	-0.15%
2018/05/04	0	0.00	30	23.80	23.85	-30	2,010	-1.49%
2018/05/02	0	0.00	1	24.10	24.10	-1	1,975	-0.05%
2018/04/30	3	23.97	0	0.00	23.65	3	1,937	0.15%
2018/04/27	2	23.60	2	23.70	23.80	0	1,911	0.00%
2018/04/26	13	24.20	15	24.38	23.80	-2	1,866	-0.11%
2018/04/25	1	23.75	0	0.00	24.30	1	1,790	0.06%
2018/04/24	37	24.28	8	24.43	24.20	29	1,711	1.69%
2018/04/20	2	23.75	0	0.00	23.70	2	1,519	0.13%
2018/04/19	30	23.58	7	23.41	23.50	23	1,454	1.58%
2018/04/18	2	23.83	1	23.15	23.55	1	1,412	0.07%
2018/04/17	1	23.50	6	23.40	23.45	-5	1,359	-0.37%
2018/04/16	10	23.76	6	23.91	23.75	4	1,292	0.31%
2018/04/13	17	23.00	11.1	23.19	23.20	5.9	1,176	0.50%
2018/04/12	12	22.40	0	0.00	22.75	12	1,014	1.18%
2018/04/11	10	22.08	5	21.95	21.95	5	930	0.54%
2018/04/10	15	22.58	52	22.53	22.55	-37	853	-4.33%
2018/04/09	3	22.58	17	22.47	22.45	-14	794	-1.76%
2018/04/03	5	21.55	0	0.00	21.65	5	694	0.72%
2018/04/02	3	20.83	8	21.16	21.25	-5	650	-0.77%
2018/03/31	2	20.55	2	20.60	20.65	0	589	0.00%
2018/03/30	0	0.00	8	20.49	20.60	-8	574	-1.39%
2018/03/28	0	0.00	2	20.10	20.05	-2	517	-0.39%
2018/03/27	0	0.00	1	20.15	20.15	-1	503	-0.20%
2018/03/26	0	0.00	3	20.00	20.00	-3	477	-0.63%
2018/03/21	6	19.75	1	19.65	19.80	5	404	1.23%
2018/03/12	0	0.00	5	18.50	18.60	-5	319	-1.57%
2018/03/09	1	18.30	15	18.20	18.30	-14	311	-4.49%
2018/03/07	1	18.00	0	0.00	18.00	1	310	0.32%
2018/03/06	10	18.00	0	0.00	18.10	10	311	3.21%
2018/03/05	1	18.10	0	0.00	18.05	1	312	0.32%
2018/03/01	1	18.15	0	0.00	18.15	1	324	0.31%
2018/02/12	1	17.70	0	0.00	17.85	1	324	0.31%
2018/02/09	1	17.60	0	0.00	17.70	1	321	0.31%
2018/02/08	1	17.70	0	0.00	17.85	1	316	0.32%
2018/02/06	4	17.60	14	17.59	17.55	-10	317	-3.15%
2018/02/05	1	18.15	3	18.10	18.15	-2	306	-0.65%
2018/02/02	2	18.25	0	0.00	18.30	2	305	0.65%
2018/01/31	2	18.28	1	18.25	18.35	1	311	0.32%
2018/01/30	2	18.50	0	0.00	18.40	2	312	0.64%
2018/01/25	1	18.55	0	0.00	18.55	1	314	0.32%
2018/01/23	3	18.55	0	0.00	18.65	3	317	0.94%
2018/01/22	1	18.60	0	0.00	18.55	1	318	0.31%
2018/01/17	1	18.50	0	0.00	18.65	1	335	0.30%
2018/01/16	0	18.60	0	0.00	18.60	0	332	0.00%
2018/01/15	0	0.00	25	18.48	18.50	-25	328	-7.62%
2018/01/12	3	18.35	0	0.00	18.40	3	322	0.93%
2018/01/11	7	18.38	0	0.00	18.35	7	318	2.20%
2018/01/10	0	0.00	2	18.30	18.35	-2	314	-0.64%
2018/01/09	10	18.30	0	0.00	18.30	10	314	3.18%
2018/01/04	2	18.20	0	0.00	18.25	2	300	0.66%
2018/01/03	5	18.25	0	0.00	18.35	5	299	1.67%
2018/01/02	5	18.50	0	0.00	18.45	5	297	1.68%