達欣工 (2535)-中國信託券商分點個股進出

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

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－中國信託券商分點個股進出

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

中國信託券商分點個股進出
中國信託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	2	55.15	0	0.00	55.20	2	911	0.22%
2024/05/15	3.1	53.66	0	0.00	53.50	3.1	900	0.35%
2024/05/14	5.3	53.44	0	0.00	53.00	5.3	894	0.59%
2024/05/13	0	54.30	0	0.00	54.70	0	884	0.00%
2024/05/10	0	55.20	0	0.00	55.10	0	878	0.00%
2024/05/09	21.5	55.51	0.4	56.60	55.20	21.1	876	2.41%
2024/05/08	12.3	55.64	10.6	56.07	55.90	1.7	881	0.19%
2024/05/07	70.3	56.29	2	55.90	55.90	68.3	864	7.90%
2024/05/06	3.5	60.41	4.8	60.79	61.70	-1.3	795	-0.16%
2024/05/03	0	0.00	1	59.00	59.10	-1	756	-0.13%
2024/05/02	2.3	57.82	0	0.00	57.90	2.3	740	0.31%
2024/04/30	0	57.00	2	58.00	57.80	-2	726	-0.27%
2024/04/29	1	56.80	0	0.00	56.90	1	714	0.14%
2024/04/26	0.1	55.90	0	0.00	56.30	0.1	714	0.01%
2024/04/25	2	57.00	0	0.00	55.90	2	709	0.28%
2024/04/24	0.2	56.70	0.5	56.54	56.40	-0.3	706	-0.04%
2024/04/23	2	56.17	3.5	56.39	57.00	-1.5	701	-0.21%
2024/04/22	2.1	58.56	1	59.30	57.60	1.1	690	0.16%
2024/04/19	3	57.30	2.5	58.40	57.20	0.6	657	0.08%
2024/04/18	1	56.60	80	57.30	58.00	-79	628	-12.58%
2024/04/17	0	0.00	62	56.31	56.80	-62	613	-10.10%
2024/04/16	3.2	56.05	1.2	56.02	55.60	2	607	0.33%
2024/04/15	0.1	56.80	1	56.90	57.40	-0.9	592	-0.16%
2024/04/12	3.2	57.05	0	0.00	56.70	3.2	584	0.55%
2024/04/11	85.5	56.61	1	55.30	56.80	84.5	563	15.00%
2024/04/10	67	58.10	0	0.00	58.20	67	517	12.94%
2024/04/09	96	58.26	1	58.40	59.00	95	486	19.52%
2024/04/08	96	57.56	7	57.43	57.30	89	458	19.43%
2024/04/03	40	58.30	5	58.64	58.40	35	428	8.18%
2024/04/02	20	58.50	1	57.80	58.40	19.1	410	4.65%
2024/04/01	4.3	57.93	4	58.10	57.80	0.3	394	0.07%
2024/03/29	1	57.00	5	56.50	57.10	-4	384	-1.04%
2024/03/28	7	55.80	1	56.20	55.80	6	374	1.60%
2024/03/26	0.2	53.95	0	0.00	54.00	0.2	356	0.06%
2024/03/25	0.1	54.02	1.1	54.08	54.40	-1	359	-0.28%
2024/03/22	0	0.00	0.2	53.90	54.10	-0.2	358	-0.06%
2024/03/21	6.1	54.45	1	54.20	54.80	5.1	352	1.45%
2024/03/20	3.3	53.75	0	0.00	53.60	3.3	346	0.96%
2024/03/18	0	0.00	1.8	51.17	52.00	-1.8	333	-0.54%
2024/03/15	1.1	51.11	0	0.00	51.00	1.1	333	0.32%
2024/03/14	2	51.30	0	0.00	51.40	2	332	0.61%
2024/03/13	0	51.39	0	0.00	51.20	0	334	0.00%
2024/03/11	0	51.48	0.6	51.00	51.00	-0.6	336	-0.18%
2024/03/08	3	51.20	0	0.00	50.90	3	335	0.90%
2024/03/07	5	51.30	0.2	51.50	51.60	4.8	323	1.49%
2024/03/06	11.1	50.54	0	0.00	51.00	11.1	317	3.50%
2024/03/04	0	49.50	0	0.00	49.15	0	298	0.00%
2024/03/01	0	0.00	0	49.50	49.50	0	298	0.00%
2024/02/29	1	49.60	1	49.45	49.45	0	299	0.00%
2024/02/27	0	0.00	5	48.95	49.15	-5	305	-1.64%
2024/02/26	2	49.25	0	0.00	49.25	2	305	0.66%
2024/02/23	0.1	50.00	2	49.75	49.60	-2	308	-0.63%
2024/02/22	0	0.00	1	50.00	49.90	-1	309	-0.32%
2024/02/21	3.1	49.40	0	0.00	49.45	3.1	311	0.99%
2024/02/20	0	49.60	3	49.20	48.95	-3	330	-0.90%
2024/02/19	1	49.40	0	0.00	49.60	1	334	0.30%
2024/02/16	5	48.05	0	0.00	48.90	5	352	1.42%
2024/02/15	0.4	47.66	1	47.75	47.95	-0.6	355	-0.17%
2024/02/02	4	48.90	0	0.00	49.25	4	342	1.17%
2024/01/31	0	0.00	1.4	47.51	47.65	-1.4	331	-0.43%
2024/01/30	0	0.00	0.5	46.30	46.45	-0.5	320	-0.14%
2024/01/26	0	0.00	1	46.50	46.45	-1	323	-0.31%
2024/01/24	0	46.50	0	0.00	46.55	0	332	0.00%
2024/01/23	2	46.70	3	46.57	46.60	-1	356	-0.28%
2024/01/22	0	45.25	2	46.00	46.40	-2	363	-0.55%
2024/01/17	10	44.93	0	0.00	44.85	10	473	2.11%
2024/01/15	0.7	45.01	0	0.00	45.15	0.7	484	0.15%
2024/01/12	1	45.05	0	0.00	45.10	1	507	0.20%
2024/01/11	1	45.25	0.2	45.20	45.30	0.8	508	0.16%
2024/01/10	0	44.75	1	44.90	44.90	-1	506	-0.19%
2024/01/09	0.3	45.10	1	45.25	44.85	-0.7	508	-0.14%
2024/01/08	2	44.73	2	45.10	45.25	0	512	0.00%
2024/01/05	5	44.10	0.5	44.05	44.15	4.5	505	0.89%
2024/01/04	0	43.95	1.8	44.06	44.05	-1.8	509	-0.35%
2024/01/03	1	44.00	0	0.00	44.00	1	508	0.20%
2023/12/28	0.4	44.10	0.2	43.95	44.15	0.2	513	0.04%
2023/12/26	0	0.00	0.1	44.55	44.20	-0.1	517	-0.02%
2023/12/25	0.1	44.00	0	0.00	44.20	0.1	517	0.01%
2023/12/22	0	43.90	0	0.00	44.05	0	515	0.00%
2023/12/21	0.1	43.74	0	0.00	43.90	0.1	519	0.02%
2023/12/20	0	44.00	0.3	44.05	43.90	-0.3	520	-0.06%
2023/12/18	0	0.00	0.4	43.80	44.00	-0.4	512	-0.07%
2023/12/15	1.1	44.01	0	0.00	44.00	1.1	514	0.21%
2023/12/14	1	44.10	0	0.00	44.10	1	517	0.20%
2023/12/13	0	44.00	0	0.00	43.95	0	516	0.00%
2023/12/11	0.3	43.65	0	0.00	44.10	0.3	524	0.06%
2023/12/06	1	43.35	0	0.00	43.35	1	538	0.19%
2023/12/04	0	42.65	0	0.00	42.70	0	540	0.00%
2023/12/01	0	42.65	0	0.00	42.70	0	544	0.00%
2023/11/30	0	0.00	1	42.80	42.60	-1	547	-0.18%
2023/11/29	0.1	42.70	10	42.65	42.70	-9.9	550	-1.80%
2023/11/24	0.6	42.72	1.1	42.88	43.30	-0.5	551	-0.09%
2023/11/22	0	0.00	1	42.90	43.05	-1	555	-0.18%
2023/11/21	0.5	42.20	0	0.00	42.25	0.5	555	0.09%
2023/11/20	0	42.05	0	0.00	42.10	0	562	0.00%
2023/11/17	0	0.00	1	42.15	42.05	-1	562	-0.18%
2023/11/15	1.3	40.06	2	40.65	40.20	-0.7	550	-0.13%
2023/11/14	0.4	41.00	1	41.10	41.15	-0.6	538	-0.12%
2023/11/13	0.4	40.50	0	0.00	40.95	0.4	535	0.08%
2023/11/10	1	40.40	1	40.35	40.35	0	534	0.00%
2023/11/09	0.6	40.11	0	0.00	40.25	0.6	535	0.11%
2023/11/08	2	40.05	0	0.00	40.10	2	534	0.37%
2023/11/07	0.3	39.70	0	0.00	39.75	0.3	533	0.06%
2023/11/06	0	39.50	2	39.75	39.70	-2	540	-0.37%
2023/11/03	0	0.00	0.8	39.50	39.50	-0.8	547	-0.15%
2023/11/01	1	38.00	0	0.00	38.05	1	555	0.18%
2023/10/31	1.2	39.03	5	38.59	38.30	-3.8	563	-0.67%
2023/10/30	0	0.00	4.8	40.29	40.15	-4.8	547	-0.88%
2023/10/18	0	0.00	4	34.95	34.60	-4	544	-0.74%
2023/10/17	0	0.00	1	34.70	34.80	-1	459	-0.22%
2023/10/16	0.1	34.10	1	34.50	34.65	-0.9	453	-0.20%
2023/10/13	130	34.15	10	34.11	34.15	120	443	27.06%	大買/鉅額交易
2023/10/11	0.3	33.75	49	33.86	33.95	-48.7	434	-11.21%
2023/10/06	0.3	33.50	0	0.00	33.50	0.3	411	0.06%
2023/10/05	0	0.00	0	33.60	33.50	0	411	0.00%
2023/10/04	0	33.60	0	0.00	33.50	0	412	0.00%
2023/10/03	1	33.45	0	0.00	33.70	1	414	0.24%
2023/09/28	1	33.05	0	0.00	33.20	1	412	0.24%
2023/09/25	2	33.45	0	0.00	33.50	2	429	0.47%
2023/09/22	5	33.35	7	33.35	33.35	-2	429	-0.47%
2023/09/21	10.1	33.73	0	0.00	33.75	10.1	425	2.38%
2023/09/20	0	33.85	18	33.84	33.90	-18	423	-4.25%
2023/09/18	0	0.00	16	33.83	33.90	-16	430	-3.72%
2023/09/15	1.1	34.00	3	33.80	33.95	-1.9	433	-0.44%
2023/09/14	0	33.85	0	0.00	33.90	0	434	0.00%
2023/09/13	0	34.00	4	33.90	33.90	-4	437	-0.91%
2023/09/11	0.3	34.15	0	0.00	33.80	0.3	447	0.07%
2023/09/08	0	0.00	1	33.85	33.95	-1	448	-0.22%
2023/09/04	0	33.80	2	34.15	34.25	-2	445	-0.45%
2023/09/01	0	0.00	3	33.60	33.65	-3	433	-0.69%
2023/08/25	2	33.10	1	33.15	33.10	1	453	0.22%
2023/08/24	0	33.20	0	0.00	33.00	0	455	0.00%
2023/08/21	0.1	33.10	0	0.00	33.15	0.1	482	0.02%
2023/08/18	0	0.00	2	33.10	33.10	-2	486	-0.41%
2023/08/15	3.1	32.89	0	0.00	32.95	3.1	484	0.64%
2023/08/14	0	32.80	0	0.00	32.50	0	477	0.00%
2023/08/10	0	32.70	0	0.00	32.45	0	484	0.01%
2023/08/09	0.4	32.80	0	0.00	32.60	0.4	480	0.08%
2023/08/08	1	32.15	11	32.20	32.30	-10	478	-2.09%
2023/07/31	0.1	32.30	0	0.00	32.00	0.1	521	0.02%
2023/07/28	0.1	32.10	0	0.00	31.95	0.1	527	0.02%
2023/07/26	1.3	31.92	0	0.00	31.95	1.3	547	0.24%
2023/07/25	5	31.50	0	0.00	31.60	5	543	0.92%
2023/07/24	1	31.70	0	0.00	31.70	1	533	0.19%
2023/07/21	1.1	32.03	270.5	31.94	32.05	-269.4	535	-50.34%	大賣/鉅額交易
2023/07/20	1	32.15	0	0.00	32.25	1	540	0.19%
2023/07/18	1	32.55	0	0.00	32.50	1	559	0.18%
2023/07/13	0	33.15	4	33.05	32.95	-4	750	-0.53%
2023/07/11	1	33.00	0	0.00	32.95	1	799	0.13%
2023/07/10	1.3	33.36	0	0.00	33.10	1.3	815	0.16%
2023/07/07	15	33.35	0	0.00	33.35	15	836	1.79%
2023/07/06	1	33.55	0	0.00	33.55	1	859	0.12%
2023/07/05	0	0.00	1	33.70	33.70	-1	879	-0.11%
2023/07/04	0	0.00	6	33.55	33.60	-6	888	-0.68%
2023/07/03	0	0.00	5	33.19	33.40	-5	900	-0.56%
2023/06/29	1	32.90	0	0.00	32.90	1	916	0.11%
2023/06/28	0	0.00	2	32.98	32.95	-2	952	-0.21%
2023/06/27	1.3	32.82	0	0.00	32.80	1.3	975	0.13%
2023/06/26	0.3	33.10	0	0.00	32.95	0.3	977	0.03%
2023/06/21	1.2	33.01	2	33.10	33.00	-0.8	975	-0.08%
2023/06/16	1	33.10	0	0.00	33.05	1	982	0.10%
2023/06/15	1	33.10	1	33.15	33.05	0	984	0.00%
2023/06/13	0	33.30	0	0.00	33.10	0	993	0.00%
2023/06/12	1	33.15	0	0.00	33.05	1	1,001	0.10%
2023/06/08	0	0.00	1	33.25	33.20	-1	1,022	-0.10%
2023/06/07	0	0.00	0.2	33.35	33.35	-0.2	1,029	-0.02%
2023/06/02	0.2	33.00	1	33.05	33.00	-0.8	1,042	-0.08%
2023/06/01	0	0.00	3	33.03	33.05	-3	1,039	-0.29%
2023/05/29	1	32.80	64	33.00	33.00	-63	1,044	-6.03%
2023/05/26	1	33.00	3	33.10	33.10	-2	1,041	-0.19%
2023/05/25	0	0.00	1	32.60	32.60	-1	1,023	-0.10%
2023/05/24	2	32.70	0	0.00	32.70	2	1,024	0.20%
2023/05/22	0.1	32.50	0	0.00	32.50	0.1	1,016	0.01%
2023/05/18	0.1	32.75	1	32.55	32.70	-0.9	1,007	-0.09%
2023/05/17	0	0.00	2	32.70	32.60	-2	1,004	-0.20%
2023/05/16	1	32.05	10	32.47	32.45	-9	997	-0.90%
2023/05/15	0.3	32.25	8	32.09	32.15	-7.7	989	-0.78%
2023/05/12	0	0.00	3	32.20	32.20	-3	989	-0.30%
2023/05/10	0	32.25	0	0.00	32.30	0	980	0.00%
2023/05/08	0	0.00	29	32.61	32.70	-29	972	-2.98%
2023/05/05	0	0.00	21	32.24	32.40	-21	958	-2.19%
2023/05/04	0	0.00	6	32.03	32.00	-6	946	-0.63%
2023/05/03	3	31.20	1	31.50	31.65	2	934	0.22%
2023/05/02	2.3	31.01	4	31.05	31.35	-1.7	910	-0.19%
2023/04/28	3	30.60	1	30.80	30.85	2	902	0.22%
2023/04/26	29	30.00	0	0.00	30.30	29	894	3.24%
2023/04/25	3	30.28	6	30.16	30.10	-3	883	-0.34%
2023/04/24	3.2	30.10	1	30.25	30.25	2.2	870	0.25%
2023/04/21	13.2	30.38	5	30.17	30.15	8.2	858	0.95%
2023/04/20	19	30.65	1	30.75	30.75	18	831	2.16%
2023/04/19	21.9	33.72	2	33.75	33.75	19.9	735	2.70%
2023/04/18	2	33.68	14	33.67	33.70	-12	689	-1.74%
2023/04/17	1	33.80	1	33.80	33.85	0	627	0.00%
2023/04/14	0.1	34.00	0	0.00	33.80	0.1	600	0.02%
2023/04/13	2	33.95	0	0.00	33.95	2	579	0.35%
2023/04/12	2	34.03	2	34.05	34.00	0	567	0.00%
2023/04/11	0	0.00	3	34.15	34.15	-3	545	-0.55%
2023/04/10	15	33.80	0	0.00	33.85	15	518	2.90%
2023/04/07	0	33.90	0	0.00	33.75	0	495	0.00%
2023/04/06	0	33.90	0	0.00	33.75	0	479	0.00%
2023/03/31	0	0.00	1	33.35	33.40	-1	460	-0.22%
2023/03/30	1.3	33.03	0	0.00	33.35	1.3	453	0.29%
2023/03/29	26	33.33	0	0.00	33.20	26	431	6.03%
2023/03/28	2	33.85	1	34.05	33.75	1	396	0.25%
2023/03/27	4	33.73	0	0.00	33.70	4	378	1.06%
2023/03/23	67	33.60	0	0.00	33.60	67	370	18.06%
2023/03/21	1.1	33.45	1	33.50	33.50	0.1	366	0.03%
2023/03/20	1	33.35	1	33.25	33.40	0	359	0.00%
2023/03/17	1	33.15	0	0.00	33.20	1	354	0.28%
2023/03/16	0	0.00	12	33.05	33.05	-12	350	-3.42%
2023/03/15	3	33.25	0	0.00	33.20	3	339	0.88%
2023/03/14	2.2	33.04	0	0.00	33.10	2.2	327	0.67%
2023/03/13	0	33.05	0	0.00	32.95	0	318	0.01%
2023/03/10	1	33.20	0	0.00	33.20	1	302	0.34%
2023/03/09	0	33.35	0	0.00	33.25	0	295	0.00%
2023/03/08	4	33.06	0	0.00	33.25	4	282	1.41%
2023/03/07	0	32.55	1	32.50	32.65	-1	261	-0.38%
2023/03/03	0	0.00	1	32.20	32.35	-1	254	-0.39%
2023/02/24	0	0.00	1	31.65	31.70	-1	239	-0.42%
2023/02/23	0.1	31.50	0	0.00	31.40	0.1	231	0.04%
2023/02/22	0	0.00	0.1	31.30	31.25	-0.1	228	-0.03%
2023/02/21	0.1	31.45	0	0.00	31.25	0.1	226	0.04%
2023/02/17	1	31.10	0	0.00	31.20	1	235	0.42%
2023/02/13	0	31.00	0	0.00	30.80	0	252	0.01%
2023/02/10	0	31.10	0	0.00	30.85	0	255	0.01%
2023/02/08	0	0.00	2	31.20	31.35	-2	250	-0.80%
2023/02/06	2	30.90	1	30.90	30.85	1	250	0.40%
2023/02/03	0	0.00	1	30.70	30.65	-1	247	-0.40%
2023/01/30	1.4	30.36	0	0.00	30.15	1.4	242	0.56%
2023/01/13	0	30.20	0	0.00	30.10	0	250	0.01%
2023/01/11	1	30.00	0	0.00	30.00	1	297	0.34%
2023/01/10	0	30.25	0	0.00	29.95	0	299	0.01%
2023/01/04	1	29.80	0	0.00	29.80	1	320	0.31%
2022/12/30	0.3	30.25	7	30.19	30.15	-6.8	323	-2.08%
2022/12/23	0.1	30.80	0	0.00	29.70	0.1	327	0.03%
2022/12/21	0.1	29.65	0	0.00	29.60	0.1	353	0.03%
2022/12/20	0	29.90	2	30.00	29.65	-2	356	-0.55%
2022/12/13	0	30.05	0	0.00	29.65	0	361	0.00%
2022/12/12	0	30.10	0	0.00	29.75	0	356	0.01%
2022/12/07	2	29.93	0	0.00	29.95	2	363	0.55%
2022/11/30	0.3	30.60	0	0.00	30.35	0.3	399	0.06%
2022/11/23	0.1	29.85	0	0.00	29.90	0.1	401	0.02%
2022/11/15	2	29.80	0	0.00	29.90	2	399	0.50%
2022/11/14	0	29.85	0	0.00	29.60	0	393	0.00%
2022/11/10	1	29.51	0	0.00	29.50	1	386	0.27%
2022/11/08	0.2	29.80	0	0.00	29.70	0.2	381	0.05%
2022/11/07	1	29.80	0	0.00	29.75	1	384	0.26%
2022/11/03	1	29.55	0	0.00	29.55	1	386	0.26%
2022/11/02	0.2	30.10	0	0.00	30.10	0.2	381	0.05%
2022/10/31	0.3	31.00	0	0.00	29.95	0.3	384	0.07%
2022/10/25	1	29.60	0	0.00	29.80	1	388	0.26%
2022/10/24	0.1	30.55	0	0.00	29.50	0.1	388	0.02%
2022/10/20	1	29.05	0	0.00	29.05	1	379	0.26%
2022/10/17	1	30.15	0.1	30.00	29.90	0.9	334	0.27%
2022/10/13	83	30.20	0.1	30.20	30.20	82.9	321	25.77%
2022/10/11	3.1	30.13	0	0.00	30.30	3.1	315	0.99%
2022/10/07	1	30.95	0	0.00	31.05	1	314	0.32%
2022/09/30	0.3	31.00	0	0.00	31.30	0.3	320	0.08%
2022/09/29	120.8	31.29	0	0.00	31.30	120.8	320	37.70%	大買/鉅額交易
2022/09/28	2	31.20	0	0.00	30.80	2	314	0.64%
2022/09/27	2	31.40	0	0.00	31.60	2	306	0.65%
2022/09/26	1	31.20	1	31.25	31.55	0	311	0.00%
2022/09/20	1.2	31.82	0	0.00	31.65	1.2	315	0.38%
2022/09/15	0	0.00	1	31.85	31.90	-1	320	-0.31%
2022/09/13	5.7	31.87	1	31.85	31.75	4.7	325	1.46%
2022/09/12	0	0.00	5	32.00	31.90	-5	335	-1.49%
2022/09/08	74.5	31.72	2	31.20	31.90	72.5	329	22.03%
2022/09/06	0	0.00	0	30.90	30.85	0	311	-0.01%
2022/09/05	0	30.95	1	30.80	30.85	-1	320	-0.30%
2022/09/01	1	30.50	0	0.00	30.60	1	323	0.31%
2022/08/30	0.3	30.65	0	0.00	30.75	0.3	327	0.08%
2022/08/26	0	0.00	2	30.70	30.75	-2	330	-0.61%
2022/08/24	1	30.50	3	30.83	30.50	-2	333	-0.60%
2022/08/16	0	0.00	2	30.60	30.60	-2	328	-0.61%
2022/08/15	0	30.20	3	30.35	30.35	-3	329	-0.91%
2022/08/11	0	0.00	2	30.40	30.25	-2	326	-0.61%
2022/08/10	0	0.00	1	30.10	30.15	-1	329	-0.30%
2022/08/04	2	29.50	0	0.00	29.60	2	371	0.54%
2022/07/29	2	29.85	0	0.00	30.00	2	384	0.52%
2022/07/25	0	0.00	0	29.80	29.80	0	384	-0.01%
2022/07/21	1	29.45	0	0.00	29.60	1	396	0.25%
2022/07/18	0	0.00	1	29.80	29.65	-1	418	-0.24%
2022/07/05	0	0.00	0.5	28.80	28.95	-0.5	479	-0.10%
2022/07/04	0	0.00	0.1	29.30	28.90	-0.1	550	-0.02%
2022/07/01	1	28.80	7	28.89	28.80	-6	607	-0.99%
2022/06/28	2	29.90	1	29.80	29.80	1	668	0.15%
2022/06/24	0	0.00	1	30.10	30.00	-1	731	-0.14%
2022/06/22	3	30.00	0	0.00	29.85	3	777	0.39%
2022/06/20	2	29.95	0	0.00	29.70	2	795	0.25%
2022/06/17	1	30.25	0	0.00	30.35	1	788	0.13%
2022/06/14	3	30.47	0	0.00	30.75	3	807	0.37%
2022/06/13	1	30.90	0	0.00	30.85	1	807	0.12%
2022/05/19	0	0.00	0	31.45	31.25	0	926	0.00%
2022/05/16	0.1	31.50	1	31.40	31.45	-0.9	921	-0.10%
2022/05/11	2.2	31.06	0	0.00	31.00	2.2	897	0.24%
2022/05/06	1	31.35	0	0.00	31.35	1	895	0.12%
2022/05/05	0	31.80	0	0.00	31.55	0	898	0.00%
2022/05/04	1	31.35	0	0.00	31.30	1	900	0.11%
2022/04/22	0	31.70	0	0.00	32.10	0	908	0.00%
2022/04/21	3	31.60	0	0.00	31.60	3	904	0.33%
2022/04/20	1	31.45	0	0.00	31.45	1	909	0.11%
2022/04/14	1	31.20	0	0.00	31.30	1	934	0.11%
2022/04/13	1	31.20	0	0.00	31.40	1	938	0.11%
2022/04/12	2	30.98	1	31.00	31.15	1	936	0.11%
2022/04/11	4	31.50	0	0.00	31.35	4	935	0.43%
2022/04/08	8	31.90	1	31.85	32.00	7	915	0.76%
2022/04/07	6	34.67	3	34.68	34.55	3	854	0.35%
2022/04/06	3	34.85	5	34.90	34.90	-2	802	-0.25%
2022/04/01	10	35.20	1	35.15	35.15	9	765	1.18%
2022/03/31	1	34.95	2.3	35.12	35.05	-1.3	747	-0.18%
2022/03/30	8	35.04	1.4	35.00	35.00	6.6	737	0.90%
2022/03/29	7	35.64	2.3	35.80	35.30	4.7	703	0.67%
2022/03/28	0	0.00	8	36.01	36.05	-8	671	-1.19%
2022/03/25	0.3	35.70	5	35.71	35.95	-4.7	645	-0.73%
2022/03/24	0.3	35.30	0	0.00	35.30	0.3	618	0.05%
2022/03/23	2	34.98	0	0.00	35.00	2	607	0.33%
2022/03/22	1	34.70	0	0.00	34.90	1	598	0.17%
2022/03/21	3	34.85	0	0.00	34.75	3	594	0.50%
2022/03/16	2	34.00	0	0.00	34.20	2	571	0.36%
2022/03/14	0	0.00	2	34.50	34.50	-2	555	-0.36%
2022/03/11	0	34.25	0	0.00	34.30	0	548	0.00%
2022/03/10	1	34.05	0	0.00	33.90	1	531	0.19%
2022/03/09	4	33.78	13	33.70	33.95	-9	511	-1.76%
2022/03/07	0	0.00	1	32.65	32.75	-1	486	-0.21%
2022/03/03	0	0.00	2	33.20	33.40	-2	488	-0.41%
2022/03/01	1	33.10	0	0.00	33.10	1	491	0.20%
2022/02/24	0	0.00	5	33.00	32.80	-5	495	-1.01%
2022/02/18	0	0.00	1	33.40	33.40	-1	507	-0.20%
2022/02/17	2	33.38	0	0.00	33.40	2	522	0.38%
2022/02/14	2	33.40	0	0.00	33.20	2	563	0.36%
2022/02/08	0	0.00	2.1	33.40	33.40	-2.1	580	-0.36%
2022/01/26	0	0.00	1.3	32.65	32.75	-1.3	589	-0.22%
2022/01/17	1	32.95	1	33.00	33.05	0	578	0.00%
2022/01/11	1	32.80	0	0.00	32.75	1	584	0.17%
2022/01/10	2	32.65	0	0.00	32.65	2	582	0.34%
2022/01/07	0	0.00	7	33.47	33.60	-7	557	-1.26%
2022/01/06	0	33.15	3	33.30	33.30	-3	544	-0.55%
2022/01/05	0	0.00	1	33.20	33.15	-1	536	-0.19%
2022/01/04	1	33.25	0	0.00	33.10	1	536	0.19%
2022/01/03	6	33.02	4.2	33.02	33.10	1.8	523	0.35%
2021/12/29	0	0.00	1	32.50	32.60	-1	511	-0.20%
2021/12/22	0.1	32.10	0	0.00	32.20	0.1	517	0.02%
2021/12/21	1	31.95	0	0.00	32.10	1	518	0.19%
2021/12/16	0	0.00	1	31.95	31.95	-1	519	-0.19%
2021/12/13	0	0.00	0.2	32.30	32.25	-0.2	528	-0.04%
2021/12/10	0	0.00	1	32.20	32.30	-1	531	-0.19%
2021/12/09	0	0.00	0	32.15	32.30	0	530	0.00%
2021/12/07	1	32.00	0	0.00	32.05	1	531	0.19%
2021/12/06	0	0.00	1	31.95	32.00	-1	531	-0.19%
2021/12/02	2.1	32.27	1	32.30	32.30	1.1	535	0.20%
2021/12/01	0	31.40	1	31.50	31.95	-1	525	-0.19%
2021/11/30	0	0.00	1	31.45	31.65	-1	527	-0.19%
2021/11/26	0	0.00	1	31.50	31.40	-1	525	-0.19%
2021/11/25	0	0.00	1	31.95	31.85	-1	525	-0.19%
2021/11/23	0	0.00	3	32.40	32.20	-3	530	-0.57%
2021/11/22	1	32.00	0	0.00	32.35	1	530	0.19%
2021/11/19	0	0.00	8	32.05	32.05	-8	526	-1.52%
2021/11/16	0	0.00	4	32.25	32.50	-4	520	-0.77%
2021/11/15	1	32.00	0	0.00	32.00	1	511	0.20%
2021/11/12	2	32.23	0	0.00	32.20	2	511	0.39%
2021/11/11	0	0.00	4	32.45	32.40	-4	500	-0.80%
2021/11/09	1	31.25	0	0.00	31.35	1	472	0.21%
2021/11/08	0	31.35	0	0.00	31.40	0	474	0.00%
2021/11/05	0.1	30.85	0	0.00	31.05	0.1	471	0.02%
2021/11/04	9	31.10	0	0.00	31.00	9	473	1.90%
2021/11/03	10	30.65	0	0.00	30.95	10	476	2.10%
2021/11/02	0	0.00	1	30.50	30.35	-1	469	-0.21%
2021/10/28	1	30.40	0	0.00	30.50	1	483	0.21%
2021/10/26	0	0.00	1	30.35	30.40	-1	491	-0.20%
2021/10/25	1.5	29.98	0	0.00	30.00	1.5	486	0.30%
2021/10/21	10	29.60	0	0.00	29.60	10	494	2.02%
2021/10/20	11	29.96	0.4	30.00	30.00	10.6	498	2.13%
2021/10/18	1	29.65	0.1	29.70	29.65	0.9	512	0.17%
2021/10/15	0	0.00	1.1	29.55	29.50	-1.1	527	-0.20%
2021/10/13	1	29.20	0	0.00	29.30	1	566	0.18%
2021/10/08	3	29.50	0	0.00	29.35	3	606	0.49%
2021/10/07	0.2	29.50	0	0.00	29.50	0.2	660	0.03%
2021/10/06	2	29.03	0	0.00	29.05	2	723	0.28%
2021/10/04	2	29.28	0	0.00	29.30	2	969	0.21%
2021/09/22	1	29.85	0	0.00	29.90	1	1,182	0.08%
2021/09/14	0	0.00	0	30.50	30.35	0	1,215	0.00%
2021/09/13	0.2	30.45	0	0.00	30.50	0.2	1,221	0.01%
2021/09/06	1	30.50	1	30.60	30.50	0	1,259	0.00%
2021/09/03	2	30.45	59	30.49	30.60	-57	1,266	-4.50%
2021/09/01	1	30.45	0	0.00	30.55	1	1,282	0.08%
2021/08/31	1	30.05	0	0.00	30.30	1	1,287	0.08%
2021/08/24	1	29.85	0	30.00	29.80	1	1,337	0.07%
2021/08/19	2	29.80	0	0.00	29.80	2	1,361	0.15%
2021/08/18	0.2	29.90	1.2	30.25	30.30	-1	1,368	-0.07%
2021/08/16	1	29.80	0	0.00	29.80	1	1,384	0.07%
2021/08/12	0	0.00	1	30.20	30.10	-1	1,399	-0.07%
2021/08/11	0	0.00	2	30.10	30.05	-2	1,417	-0.14%
2021/08/10	0	0.00	2	30.80	30.30	-2	1,441	-0.14%
2021/08/09	1	30.80	1	30.85	30.60	0	1,504	0.00%
2021/08/06	0.2	30.80	7	30.66	30.65	-6.8	1,534	-0.44%
2021/08/05	1.1	30.67	2	30.65	30.65	-0.9	1,583	-0.05%
2021/08/04	2	30.80	2	30.55	30.90	0	1,690	0.00%
2021/08/03	0.1	30.40	0	0.00	30.30	0.1	1,734	0.01%
2021/08/02	0.1	30.15	0	0.00	30.25	0.1	1,779	0.01%
2021/07/28	1	29.60	0	0.00	29.70	1	1,851	0.05%
2021/07/26	1	30.00	0	0.00	30.00	1	1,983	0.05%
2021/07/23	1	30.50	0	0.00	30.50	1	1,993	0.05%
2021/07/22	13	29.70	0	0.00	29.85	13	2,012	0.65%
2021/07/20	1	29.15	0	0.00	29.50	1	2,115	0.05%
2021/07/19	1	29.55	0	0.00	29.60	1	2,139	0.05%
2021/07/16	8	29.93	0	0.00	29.85	8	2,214	0.36%
2021/07/15	1	29.30	0	0.00	30.20	1	2,268	0.04%
2021/07/14	2	30.05	0	0.00	29.90	2	2,288	0.09%
2021/07/13	9	30.87	0	0.00	30.70	9	2,312	0.39%
2021/07/12	4	31.49	0	0.00	31.55	4	2,291	0.18%
2021/07/09	1	35.05	2	34.90	34.80	-1	2,180	-0.05%
2021/07/08	0.2	34.65	0	0.00	34.70	0.2	2,113	0.01%
2021/07/07	5	34.35	0	0.00	34.35	5	2,114	0.24%
2021/07/06	4	34.73	0	0.00	34.75	4	2,109	0.19%
2021/07/01	2	34.45	0	0.00	34.50	2	2,193	0.09%
2021/06/30	0	0.00	1	34.80	34.65	-1	2,265	-0.04%
2021/06/29	0	0.00	2	34.45	34.85	-2	2,283	-0.09%
2021/06/28	1	34.35	0	0.00	34.85	1	2,306	0.04%
2021/06/25	2	33.80	0	0.00	33.95	2	2,308	0.09%
2021/06/24	0.4	33.50	0	0.00	33.45	0.4	2,328	0.02%
2021/06/22	0	33.40	0	0.00	33.35	0	2,409	0.00%
2021/06/21	1.1	33.41	0	0.00	33.40	1.1	2,431	0.04%
2021/06/16	0	33.60	4	33.65	33.65	-4	2,612	-0.15%
2021/06/15	3.1	33.80	0	0.00	33.75	3.1	2,700	0.11%
2021/06/11	0	0.00	2	33.88	33.90	-2	3,016	-0.07%
2021/06/09	1	33.85	0	0.00	33.90	1	3,081	0.03%
2021/06/07	0	0.00	1	33.85	33.85	-1	3,089	-0.03%
2021/06/04	2	33.30	0	0.00	33.30	2	3,073	0.07%
2021/06/03	0	0.00	50	33.42	33.45	-50	3,079	-1.62%
2021/06/02	0	0.00	3	33.60	33.55	-3	3,089	-0.10%
2021/05/28	3	33.35	0	0.00	33.30	3	3,090	0.10%
2021/05/27	0	33.30	0	0.00	33.35	0	3,088	0.00%
2021/05/26	1	33.00	0	0.00	33.40	1	3,090	0.03%
2021/05/25	0	0.00	1	33.20	33.25	-1	3,086	-0.03%
2021/05/24	1	33.05	0	0.00	33.05	1	3,087	0.03%
2021/05/21	2	32.88	0	0.00	33.10	2	3,089	0.06%
2021/05/20	0	0.00	1	32.35	32.60	-1	3,084	-0.03%
2021/05/19	3	32.37	0	0.00	32.65	3	3,077	0.10%
2021/05/18	4	31.86	3	31.93	32.40	1	3,071	0.03%
2021/05/17	2	30.85	5	30.75	30.90	-3	3,053	-0.10%
2021/05/14	1	32.25	1	33.65	32.45	0	2,990	0.00%
2021/05/13	2	33.08	1	31.90	32.70	1	2,954	0.03%
2021/05/12	4.1	33.86	4	33.76	33.10	0.1	2,906	0.00%
2021/05/11	8	35.09	2	35.45	34.70	6	2,817	0.21%
2021/05/10	4	36.20	1	36.25	36.35	3	2,772	0.11%
2021/05/07	0	0.00	1	34.70	35.30	-1	2,741	-0.04%
2021/05/06	3	34.88	0	0.00	34.85	3	2,743	0.11%
2021/05/05	0	0.00	2	34.45	34.85	-2	2,727	-0.07%
2021/05/04	6	34.30	6	34.81	34.10	0	2,700	0.00%
2021/05/03	4	35.78	0	0.00	35.60	4	2,624	0.15%
2021/04/29	2	36.75	0	0.00	36.75	2	2,604	0.08%
2021/04/28	2	36.92	0	0.00	37.15	2	2,613	0.08%
2021/04/27	3	37.05	0	0.00	37.05	3	2,623	0.11%
2021/04/26	4	36.53	4	36.51	36.70	0	2,572	0.00%
2021/04/23	1	35.75	0	0.00	35.55	1	2,520	0.04%
2021/04/22	3	36.63	2	36.10	35.75	1	2,501	0.04%
2021/04/21	53	36.39	8	36.51	36.45	45	2,419	1.86%
2021/04/20	2	35.20	1	35.40	35.60	1	2,355	0.04%
2021/04/19	4	35.38	5	35.22	35.15	-1	2,328	-0.04%
2021/04/16	3	34.33	2	34.08	34.45	1	2,276	0.04%
2021/04/15	2	34.05	0	0.00	34.00	2	2,242	0.09%
2021/04/14	3	33.10	0	0.00	33.90	3	2,228	0.13%
2021/04/13	0	0.00	2.1	34.03	33.80	-2.1	2,213	-0.09%
2021/04/12	0	0.00	51	33.63	33.70	-51	2,187	-2.33%
2021/04/09	8	33.55	5	33.51	33.60	3	2,180	0.14%
2021/04/08	1	33.75	1	33.70	33.95	0	2,166	0.00%
2021/04/07	10	33.87	20	34.00	34.05	-10	2,138	-0.47%
2021/04/06	81	34.31	19	34.31	34.40	62	2,103	2.95%
2021/04/01	1	32.65	3	32.80	32.85	-2	2,021	-0.10%
2021/03/31	0	0.00	2	32.15	32.35	-2	1,986	-0.10%
2021/03/30	1	31.70	1	31.80	31.90	0	1,941	0.00%
2021/03/29	0	0.00	29	31.88	31.80	-29	1,929	-1.50%
2021/03/26	2	31.70	0	0.00	31.60	2	1,914	0.10%
2021/03/25	3	31.30	2	31.20	31.30	1	1,895	0.05%
2021/03/24	4	31.63	1	31.65	31.70	3	1,854	0.16%
2021/03/23	1	31.85	5	31.59	31.85	-4	1,839	-0.22%
2021/03/22	4	31.53	3	31.80	31.85	1	1,802	0.06%
2021/03/19	1	30.70	6	30.77	31.00	-5	1,733	-0.29%
2021/03/18	3	30.65	6	30.72	30.80	-3	1,680	-0.18%
2021/03/17	56	30.79	31	30.75	30.80	25	1,604	1.56%
2021/03/16	9	29.60	4.3	29.60	29.60	4.7	1,300	0.36%
2021/03/15	0	0.00	0.1	26.95	26.95	-0.1	1,275	-0.01%
2021/03/11	0	0.00	2	26.60	26.80	-2	1,292	-0.15%
2021/03/10	4	26.76	0	0.00	26.60	4	1,308	0.31%
2021/03/09	0	0.00	1	26.80	26.80	-1	1,320	-0.08%
2021/03/08	0	0.00	1	26.80	26.75	-1	1,336	-0.07%
2021/03/05	1	26.55	0	0.00	26.50	1	1,339	0.07%
2021/03/04	0	0.00	1	26.50	26.50	-1	1,364	-0.07%
2021/03/02	0	0.00	29	26.20	26.25	-29	1,396	-2.08%
2021/02/26	2	26.20	0	0.00	26.15	2	1,412	0.14%
2021/02/18	1	25.80	2.1	25.86	25.85	-1.1	1,511	-0.07%
2021/02/17	13	25.53	0	0.00	25.60	13	1,584	0.82%
2021/02/03	2	24.95	1	25.00	24.95	1	1,817	0.06%
2021/02/02	1	24.70	0	0.00	24.80	1	1,859	0.05%
2021/01/29	5	24.92	0	0.00	24.75	5	1,865	0.27%
2021/01/28	3	25.00	0	0.00	24.95	3	1,867	0.16%
2021/01/27	2	25.30	0	0.00	25.25	2	1,875	0.11%
2021/01/25	22	25.11	1	25.20	25.20	21	1,923	1.09%
2021/01/22	1	25.20	5	25.35	25.20	-4	1,955	-0.20%
2021/01/21	3	25.90	0	0.00	25.65	3	1,965	0.15%
2021/01/20	2	25.80	5	25.80	25.75	-3	1,979	-0.15%
2021/01/15	1.2	26.63	0	0.00	26.40	1.2	2,151	0.06%
2021/01/11	0.1	26.95	3	27.12	27.20	-2.9	2,288	-0.13%
2021/01/08	2	26.80	0	0.00	26.85	2	2,279	0.09%
2021/01/04	4	27.00	0	0.00	27.05	4	2,273	0.18%
2020/12/31	0	0.00	101	26.90	26.95	-101	2,258	-4.47%	大賣/鉅額交易
2020/12/30	1	26.80	12	26.95	26.95	-11	2,235	-0.49%
2020/12/23	0	0.00	1	26.25	26.30	-1	2,213	-0.05%
2020/12/22	1	26.40	1	26.20	26.20	0	2,240	0.00%
2020/12/15	0	0.00	7	26.44	26.30	-7	2,358	-0.30%
2020/12/14	1	26.45	1	26.25	26.40	0	2,356	0.00%
2020/12/10	20	26.25	2	26.40	26.20	18	2,363	0.76%
2020/12/09	2	26.20	0	0.00	26.20	2	2,359	0.08%
2020/12/08	1	26.45	1	26.50	26.50	0	2,350	0.00%
2020/12/04	1	26.60	0	0.00	26.60	1	2,404	0.04%
2020/12/02	1	26.80	0	0.00	26.80	1	2,460	0.04%
2020/11/30	1	26.90	1	26.80	26.85	0	2,451	0.00%
2020/11/27	0	0.00	1	26.80	26.80	-1	2,439	-0.04%
2020/11/26	7	26.30	0	0.00	26.85	7	2,447	0.29%
2020/11/25	4	26.36	0	0.00	26.40	4	2,440	0.16%
2020/11/24	3	26.35	1	26.40	26.40	2	2,441	0.08%
2020/11/23	2	26.45	0.9	26.50	26.45	1.1	2,500	0.04%
2020/11/20	7.2	26.49	0	0.00	26.50	7.2	2,570	0.28%
2020/11/19	5	26.76	0	0.00	26.75	5	2,697	0.19%
2020/11/18	1	26.70	0	0.00	26.95	1	2,710	0.04%
2020/11/17	9	26.66	1	26.80	26.75	8	2,726	0.29%
2020/11/16	31.4	26.95	3	26.57	26.65	28.4	2,816	1.01%
2020/11/13	31.7	27.12	37	27.15	27.15	-5.3	2,793	-0.19%
2020/11/12	1	28.55	1	28.55	28.70	0	2,642	0.00%
2020/11/11	0	0.00	1	28.40	28.45	-1	2,727	-0.04%
2020/11/10	1	28.15	0	0.00	28.20	1	2,804	0.04%
2020/11/09	2	27.80	5	27.90	27.85	-3	2,801	-0.11%
2020/11/06	0	0.00	3	27.65	27.70	-3	2,814	-0.11%
2020/11/04	17	27.75	6	27.50	27.75	11	2,961	0.37%
2020/11/03	3	27.60	0	0.00	27.35	3	2,966	0.10%
2020/10/30	1	27.50	2	27.10	27.15	-1	2,945	-0.03%
2020/10/29	1	27.10	0	0.00	27.15	1	2,928	0.03%
2020/10/28	12	27.10	3	27.18	27.05	9	2,898	0.31%
2020/10/26	23	27.48	5	27.25	27.30	18	2,912	0.62%
2020/10/23	0	0.00	20	26.26	26.55	-20	2,848	-0.70%
2020/10/22	14	26.00	13	25.87	26.00	1	2,846	0.04%
2020/10/21	100	25.60	2	25.75	25.65	98	2,832	3.46%
2020/10/20	0	0.00	1	25.40	25.35	-1	2,809	-0.04%
2020/10/19	1	25.30	0	0.00	25.30	1	2,806	0.04%
2020/09/25	0	0.00	1	24.10	24.10	-1	2,923	-0.03%
2020/09/24	50	24.25	0	0.00	24.30	50	2,992	1.67%
2020/09/23	10	24.75	6	24.85	24.70	4	2,953	0.14%
2020/09/22	41	24.95	6	24.84	25.00	35	2,934	1.19%
2020/09/21	6	25.38	10	25.38	25.45	-4	2,916	-0.14%
2020/09/17	56	24.80	0	0.00	24.85	56	2,844	1.97%
2020/09/16	62	24.70	0	0.00	24.80	62	2,844	2.18%
2020/09/11	0	0.00	1	25.20	24.80	-1	2,811	-0.04%
2020/09/10	1	25.15	1	25.20	25.15	0	2,788	0.00%
2020/09/09	45	25.02	10	25.30	25.20	35	2,779	1.26%
2020/09/07	1	25.00	1	24.95	25.00	0	2,726	0.00%
2020/09/04	1	24.20	8	24.21	24.30	-7	2,702	-0.26%
2020/09/02	2	24.40	3	24.40	24.50	-1	2,753	-0.04%
2020/08/28	1	24.65	0	0.00	24.70	1	2,767	0.04%
2020/08/27	7	24.92	13	24.91	24.65	-6	2,748	-0.22%
2020/08/26	2	25.33	0	0.00	25.25	2	2,659	0.08%
2020/08/25	9	25.66	27	25.14	25.80	-18	2,577	-0.70%
2020/08/24	3	24.80	1	24.45	24.70	2	2,415	0.08%
2020/08/21	0	0.00	2	24.65	24.70	-2	2,392	-0.08%
2020/08/20	5	23.82	0	0.00	24.20	5	2,360	0.21%
2020/08/19	2	24.78	0	0.00	24.80	2	2,242	0.09%
2020/08/18	2	25.20	1	25.45	25.15	1	2,183	0.05%
2020/08/17	2	25.63	2	25.55	25.45	0	2,137	0.00%
2020/08/14	102	24.68	5	24.15	24.70	97	2,029	4.78%	大買/
2020/08/13	1	24.05	4	24.00	24.05	-3	1,924	-0.16%
2020/08/12	0.1	23.90	1	23.90	23.95	-0.9	1,894	-0.05%
2020/08/11	0	0.00	18	23.89	23.90	-18	1,873	-0.96%
2020/08/10	1	24.10	8	24.03	24.05	-7	1,819	-0.38%
2020/08/07	3	22.85	0	0.00	23.20	3	1,716	0.17%
2020/08/06	0	0.00	1	22.80	22.85	-1	1,682	-0.06%
2020/07/30	11	22.09	5	21.93	22.10	6	1,651	0.36%
2020/07/29	1	23.25	3	23.20	23.30	-2	1,570	-0.13%
2020/07/28	4	23.33	0	0.00	23.20	4	1,517	0.26%
2020/07/27	1	23.30	0	0.00	23.45	1	1,466	0.07%
2020/07/24	0	0.00	1	23.50	23.35	-1	1,402	-0.07%
2020/07/21	0	0.00	1	23.55	23.55	-1	1,361	-0.07%
2020/07/20	0	0.00	51	23.55	23.55	-51	1,341	-3.80%
2020/07/15	0	0.00	12	23.33	23.35	-12	1,327	-0.90%
2020/07/14	0	0.00	7	23.41	23.40	-7	1,332	-0.53%
2020/07/13	0	0.00	13.4	23.52	23.45	-13.4	1,328	-1.01%
2020/07/08	0	0.00	120	23.50	23.55	-120	1,312	-9.14%	大賣/鉅額交易
2020/07/07	1	23.65	0	0.00	23.55	1	1,305	0.08%
2020/07/03	1	23.40	7	23.36	23.00	-6	1,211	-0.50%
2020/07/02	5	22.75	0	0.00	22.75	5	1,120	0.45%
2020/06/18	1	22.75	0	0.00	22.70	1	1,186	0.08%
2020/06/16	5	22.70	0	0.00	22.70	5	1,238	0.40%
2020/06/15	1	22.55	48	22.59	22.55	-47	1,289	-3.64%
2020/06/11	1	22.65	0	0.00	22.40	1	1,324	0.08%
2020/06/10	2	22.88	2	22.85	22.85	0	1,314	0.00%
2020/06/04	0	0.00	2	22.00	22.05	-2	1,370	-0.15%
2020/06/01	0	0.00	1	22.10	21.90	-1	1,421	-0.07%
2020/05/28	2	21.70	1	21.75	21.70	1	1,454	0.07%
2020/05/26	5	21.67	0	0.00	21.70	5	1,545	0.32%
2020/05/22	17	21.61	0	0.00	21.60	17	1,589	1.07%
2020/05/21	1	21.65	0	0.00	21.65	1	1,633	0.06%
2020/05/20	0	0.00	5	21.70	21.65	-5	1,693	-0.30%
2020/05/19	1	21.70	1	21.65	21.70	0	1,743	0.00%
2020/05/15	0	0.00	1	21.40	21.40	-1	1,833	-0.05%
2020/05/14	1	21.50	0	0.00	21.45	1	1,844	0.05%
2020/05/12	0	0.00	1	21.65	21.60	-1	1,847	-0.05%
2020/05/11	20	21.60	0	0.00	21.60	20	1,850	1.08%
2020/05/07	3	21.55	0	0.00	21.65	3	1,823	0.16%
2020/05/06	2	21.35	32	21.69	21.55	-30	1,828	-1.64%
2020/05/04	6	21.13	0	0.00	21.30	6	1,840	0.33%
2020/04/30	20	21.45	0	0.00	21.45	20	1,843	1.08%
2020/04/29	2	21.20	60	21.25	21.30	-58	1,852	-3.13%
2020/04/28	0	0.00	0	21.15	21.15	0	1,858	0.00%
2020/04/27	2	20.95	1	20.95	21.00	1	1,903	0.05%
2020/04/22	0	0.00	3	20.50	20.60	-3	1,931	-0.16%
2020/04/21	5	20.47	0	0.00	20.45	5	1,938	0.26%
2020/04/20	1	20.85	0	0.00	20.85	1	1,921	0.05%
2020/04/15	1	20.70	0	22.00	20.90	1	1,910	0.05%
2020/04/14	0	21.00	3	20.60	20.65	-3	1,897	-0.16%
2020/04/13	0	0.00	30	20.35	20.40	-30	1,888	-1.59%
2020/04/08	1	19.90	96	19.95	20.10	-95	1,897	-5.01%
2020/04/07	0	0.00	12	19.70	19.80	-12	1,884	-0.64%
2020/03/31	2	19.55	0	0.00	19.50	2	1,859	0.11%
2020/03/30	1	18.95	5	19.14	19.40	-4	1,851	-0.22%
2020/03/27	0	0.00	8	19.71	19.55	-8	1,838	-0.44%
2020/03/26	25	19.55	9	19.43	19.50	16	1,828	0.88%
2020/03/25	3	19.32	0	0.00	19.20	3	1,845	0.16%
2020/03/24	20	18.68	140	18.86	18.80	-120	1,815	-6.61%	大賣/鉅額交易
2020/03/23	1	17.50	0	0.00	18.00	1	1,789	0.06%
2020/03/20	0	0.00	4	18.65	18.75	-4	1,765	-0.23%
2020/03/19	217	18.06	0	0.00	17.80	217	1,724	12.59%	大買/鉅額交易
2020/03/18	16	19.39	0	0.00	19.15	16	1,659	0.96%
2020/03/17	14	19.46	0	0.00	19.40	14	1,632	0.86%
2020/03/16	110	19.96	0	0.00	19.95	110	1,586	6.94%	大買/鉅額交易
2020/03/13	5	19.95	0	0.00	20.50	5	1,551	0.32%
2020/03/12	5	21.00	0	0.00	21.10	5	1,464	0.34%
2020/03/11	1	21.95	0	0.00	21.70	1	1,401	0.07%
2020/03/09	3	22.02	1	21.95	21.80	2	1,326	0.15%
2020/03/05	0	0.00	2	22.60	22.55	-2	1,290	-0.15%
2020/03/03	0	0.00	4	22.75	22.55	-4	1,295	-0.31%
2020/03/02	18	22.42	6	22.33	22.30	12	1,265	0.95%
2020/02/27	1	22.10	1	22.85	22.10	0	1,229	0.00%
2020/02/25	4	22.60	0	0.00	22.55	4	1,158	0.35%
2020/02/24	0	0.00	5	22.78	22.65	-5	1,148	-0.44%
2020/02/20	0	0.00	3	22.35	22.40	-3	1,106	-0.27%
2020/02/18	0	0.00	3	21.90	21.80	-3	1,013	-0.30%
2020/02/17	20	21.68	0	0.00	21.65	20	976	2.05%
2020/02/14	0	0.00	1	21.50	21.50	-1	972	-0.10%
2020/02/12	1	21.35	0	0.00	21.35	1	980	0.10%
2020/02/07	1	21.35	0	0.00	21.40	1	975	0.10%
2020/02/06	5	21.45	0	0.00	21.45	5	976	0.51%
2020/02/05	1	21.15	0	0.00	21.30	1	968	0.10%
2020/02/04	0	0.00	3	21.25	21.25	-3	963	-0.31%
2020/02/03	0	0.00	5	20.95	21.15	-5	947	-0.53%
2020/01/30	5	21.20	0	0.00	21.15	5	913	0.55%
2020/01/20	10	21.75	0	0.00	21.85	10	866	1.15%
2020/01/17	10	21.85	0	0.00	21.80	10	854	1.17%
2020/01/16	23	21.85	20	21.85	21.85	3	850	0.35%
2020/01/15	2	21.55	21	21.60	21.65	-19	828	-2.29%
2020/01/13	0	0.00	6	21.45	21.45	-6	831	-0.72%
2020/01/08	0	0.00	9	21.15	21.20	-9	818	-1.10%
2020/01/02	5	21.33	1	21.30	21.30	4	797	0.50%
2019/12/25	1	21.10	0	0.00	21.05	1	816	0.12%
2019/12/20	2	21.25	1	21.10	21.20	1	810	0.12%
2019/12/10	0	0.00	27	21.05	21.05	-27	789	-3.42%
2019/12/05	0	0.00	10	21.05	21.00	-10	791	-1.26%
2019/12/04	15	20.85	0	0.00	20.90	15	796	1.88%
2019/12/02	1	20.90	0	0.00	20.85	1	803	0.12%
2019/11/29	1	20.95	0	0.00	21.00	1	795	0.13%
2019/11/28	0	0.00	14	21.05	21.05	-14	782	-1.79%
2019/11/25	0	0.00	2	21.25	21.20	-2	763	-0.26%
2019/11/21	3	21.05	0	0.00	21.15	3	745	0.40%
2019/11/20	11	21.02	0	0.00	21.15	11	731	1.50%
2019/11/19	27	20.99	23	20.76	21.00	4	717	0.56%
2019/11/18	21	20.60	2	20.68	20.70	19	668	2.84%
2019/11/12	7	20.30	2	20.45	20.45	5	643	0.78%
2019/11/11	0	0.00	2	20.30	20.15	-2	628	-0.32%
2019/10/30	1	20.25	0	0.00	20.35	1	636	0.16%
2019/10/29	3	20.32	0	0.00	20.30	3	642	0.47%
2019/10/25	6	20.35	0	0.00	20.40	6	653	0.92%
2019/10/17	2	20.20	0	0.00	20.20	2	767	0.26%
2019/10/07	7	20.05	2	20.00	20.00	5	981	0.51%
2019/10/03	5	19.96	0	0.00	20.00	5	1,020	0.49%
2019/10/02	1	20.20	0	0.00	20.15	1	1,010	0.10%
2019/09/27	1	20.35	0	0.00	20.40	1	1,023	0.10%
2019/09/25	10	20.45	0	0.00	20.55	10	1,078	0.93%
2019/09/23	0	0.00	6	20.50	20.50	-6	1,106	-0.54%
2019/09/19	1	20.30	0	0.00	20.35	1	1,151	0.09%
2019/09/06	0	0.00	2	20.25	20.25	-2	1,309	-0.15%
2019/08/29	1	19.75	0	0.00	19.90	1	1,344	0.07%
2019/08/28	5	19.83	0	0.00	19.85	5	1,356	0.37%
2019/08/26	2	19.78	0	0.00	19.80	2	1,379	0.15%
2019/08/23	21	19.85	0	0.00	19.85	21	1,390	1.51%
2019/08/20	9	19.95	0	0.00	20.00	9	1,477	0.61%
2019/08/16	1	19.90	1	20.00	20.05	0	1,493	0.00%
2019/08/07	0	0.00	1	19.35	19.40	-1	1,498	-0.07%
2019/08/06	1	19.10	0	0.00	19.40	1	1,508	0.07%
2019/07/31	16	19.55	0	0.00	19.65	16	1,512	1.06%
2019/07/29	1	19.25	0	0.00	19.45	1	1,512	0.07%
2019/07/26	4	19.28	0	0.00	19.30	4	1,506	0.27%
2019/07/25	46	19.64	0	0.00	19.50	46	1,484	3.10%
2019/07/24	2	19.73	0	0.00	19.70	2	1,454	0.14%
2019/07/23	1	19.85	0	0.00	19.85	1	1,437	0.07%
2019/07/22	11	19.95	89	19.99	19.95	-78	1,430	-5.45%
2019/07/19	6	20.05	0	0.00	20.10	6	1,410	0.43%
2019/07/18	4	20.13	0	0.00	20.10	4	1,390	0.29%
2019/07/17	0	0.00	9	21.95	21.95	-9	1,317	-0.68%
2019/07/16	0	0.00	16	22.01	22.00	-16	1,259	-1.27%
2019/07/15	2	22.10	0	0.00	22.10	2	1,230	0.16%
2019/07/11	0	0.00	1	22.15	22.15	-1	1,228	-0.08%
2019/07/09	61	22.15	0	0.00	22.15	61	1,219	5.00%
2019/06/24	0	0.00	5	21.85	21.90	-5	1,344	-0.37%
2019/06/20	50	21.90	5	22.00	21.95	45	1,356	3.32%
2019/06/19	0	0.00	15	21.85	21.85	-15	1,370	-1.09%
2019/06/18	0	0.00	125	21.70	21.65	-125	1,370	-9.12%	大賣/鉅額交易
2019/06/13	5	21.50	0	0.00	21.55	5	1,445	0.35%
2019/06/11	25	21.61	0	0.00	21.60	25	1,442	1.73%
2019/06/10	60	21.70	0	0.00	21.70	60	1,427	4.20%
2019/06/05	0	0.00	40	21.65	21.80	-40	1,422	-2.81%
2019/06/04	0	0.00	1	21.85	21.80	-1	1,412	-0.07%
2019/05/27	5	21.94	0	0.00	21.95	5	1,339	0.37%
2019/05/24	5	21.55	0	0.00	21.70	5	1,311	0.38%
2019/05/23	2	21.40	100	21.37	21.45	-98	1,294	-7.57%
2019/05/14	26	20.42	11	20.59	20.65	15	1,288	1.16%
2019/05/13	43	20.76	0	0.00	20.70	43	1,279	3.36%
2019/05/10	2	20.93	0	0.00	20.90	2	1,274	0.16%
2019/05/09	0	0.00	281	20.94	20.90	-281	1,288	-21.81%	大賣/鉅額交易
2019/05/07	0	0.00	30	21.05	21.05	-30	1,282	-2.34%
2019/05/02	29	21.07	0	0.00	21.10	29	1,268	2.29%
2019/04/18	0	0.00	10	20.80	20.75	-10	1,283	-0.78%
2019/04/15	0	21.25	0	0.00	21.20	0	1,263	0.00%
2019/04/11	1	21.05	5	21.25	21.05	-4	1,256	-0.32%
2019/04/10	0	0.00	1	21.45	21.50	-1	1,215	-0.08%
2019/04/02	4	21.85	4	22.05	21.90	0	1,188	0.00%
2019/04/01	11	22.01	3	22.20	22.10	8	1,151	0.69%
2019/03/29	0	0.00	2.1	21.65	21.70	-2.1	1,061	-0.19%
2019/03/27	5	21.83	0	0.00	21.80	5	1,027	0.49%
2019/03/26	8	22.13	0	0.00	22.20	8	980	0.82%
2019/03/20	102	21.15	0	0.00	21.15	102	826	12.34%	大買/鉅額交易
2019/03/19	50	20.55	0	0.00	20.50	50	760	6.57%
2019/03/18	91	20.38	1	20.40	20.50	90	754	11.93%
2019/03/15	0	0.00	1	20.30	20.30	-1	752	-0.13%
2019/03/13	0	0.00	3	20.35	20.30	-3	757	-0.40%
2019/03/05	0	0.00	1	20.35	20.25	-1	773	-0.13%
2019/02/25	0	20.35	0	0.00	20.25	0	759	0.00%
2019/02/15	1	20.00	0	0.00	20.00	1	751	0.13%
2019/02/14	1	20.10	0	0.00	20.15	1	745	0.13%
2019/02/13	1	20.25	0	0.00	20.30	1	750	0.13%
2019/02/12	6	20.10	2	20.15	20.20	4	757	0.53%
2019/01/28	0.1	20.00	0	0.00	19.90	0.1	772	0.01%
2019/01/21	3	19.95	0	0.00	19.95	3	811	0.37%
2019/01/17	85	19.97	0	0.00	19.90	85	843	10.08%
2019/01/16	74	19.84	0	0.00	19.85	74	848	8.72%
2019/01/14	100	19.70	0	0.00	19.70	100	863	11.58%
2019/01/09	0	0.00	1	19.85	20.00	-1	874	-0.11%
2018/12/28	2	19.60	0	0.00	19.60	2	902	0.22%
2018/12/27	16	19.67	1	19.70	19.65	15	910	1.65%
2018/12/26	4	19.41	0	0.00	19.30	4	885	0.45%
2018/12/24	20	19.18	0	0.00	19.10	20	849	2.35%
2018/12/06	10	19.25	0	0.00	19.15	10	906	1.10%
2018/12/03	1	19.55	0	0.00	19.70	1	894	0.11%
2018/11/09	2	19.15	0	0.00	19.40	2	922	0.22%
2018/11/08	0	0.00	2	19.75	19.75	-2	913	-0.22%
2018/10/30	2	18.20	0	0.00	18.20	2	942	0.21%
2018/10/26	1	18.20	0	0.00	18.10	1	948	0.11%
2018/10/23	3	19.02	0	0.00	18.85	3	914	0.33%
2018/10/22	2	19.10	0	0.00	19.30	2	905	0.22%
2018/10/19	1	18.85	0	0.00	19.10	1	918	0.11%
2018/10/17	1	19.60	0	0.00	19.60	1	923	0.11%
2018/10/11	2	19.73	0	0.00	19.65	2	904	0.22%
2018/10/09	1	20.55	0	0.00	20.55	1	875	0.11%
2018/10/05	1	20.90	0	0.00	20.80	1	863	0.12%
2018/10/03	1	21.00	0	0.00	21.10	1	871	0.11%
2018/09/25	0	0.00	1	21.30	21.30	-1	1,058	-0.09%
2018/09/07	1	21.05	0	0.00	20.95	1	1,234	0.08%
2018/09/05	2	21.25	0	0.00	21.20	2	1,291	0.15%
2018/09/03	1	21.40	0	0.00	21.40	1	1,321	0.08%
2018/08/31	0	0.00	2	21.73	21.80	-2	1,328	-0.15%
2018/08/28	0	0.00	1	21.70	21.75	-1	1,443	-0.07%
2018/08/24	3	20.95	2	21.30	21.30	1	1,506	0.07%
2018/08/23	1	21.10	0	0.00	21.10	1	1,532	0.07%
2018/08/22	1	21.30	0	0.00	21.40	1	1,557	0.06%
2018/08/13	2	21.50	0	0.00	21.50	2	1,930	0.10%
2018/08/10	2	21.98	0	0.00	22.00	2	1,995	0.10%
2018/08/06	0	0.00	1	22.00	22.10	-1	2,311	-0.04%
2018/08/03	2	22.03	0	0.00	21.90	2	2,402	0.08%
2018/07/26	1	22.35	3	22.55	22.75	-2	2,549	-0.08%
2018/07/24	0	0.00	2	21.68	21.60	-2	2,571	-0.08%
2018/07/23	0	0.00	1	21.85	21.80	-1	2,595	-0.04%
2018/07/20	0	0.00	1	21.90	21.50	-1	2,656	-0.04%
2018/07/17	2	21.85	0	0.00	21.75	2	2,919	0.07%
2018/07/12	2	22.05	0	0.00	22.10	2	3,073	0.07%
2018/07/09	0	0.00	139	21.75	21.00	-139	3,350	-4.15%	大賣/鉅額交易
2018/07/06	3	23.28	0	0.00	23.25	3	3,353	0.09%
2018/07/05	71	23.25	39	23.06	23.00	32	3,378	0.95%
2018/07/04	72	23.00	0	0.00	23.25	72	3,417	2.11%
2018/06/26	2	22.85	34	22.90	23.30	-32	3,617	-0.88%
2018/06/25	6	23.62	9	23.32	23.35	-3	3,610	-0.08%
2018/06/22	2	24.35	0	0.00	24.30	2	3,586	0.06%
2018/06/21	15	24.50	0	0.00	24.35	15	3,587	0.42%
2018/06/14	2	25.25	0	0.00	25.10	2	3,586	0.06%
2018/06/12	2	25.90	0	0.00	25.65	2	3,514	0.06%
2018/06/11	1	25.90	3	26.25	25.95	-2	3,487	-0.06%
2018/06/07	3	26.48	0	0.00	26.65	3	3,455	0.09%
2018/06/06	1	26.35	1	26.30	26.60	0	3,407	0.00%
2018/06/05	0	0.00	1	26.60	26.55	-1	3,382	-0.03%
2018/06/04	0	0.00	1	26.65	26.80	-1	3,338	-0.03%
2018/06/01	3	26.30	2	26.35	26.40	1	3,294	0.03%
2018/05/31	1	26.20	2	26.00	26.20	-1	3,261	-0.03%
2018/05/29	0	0.00	1	25.40	25.45	-1	3,181	-0.03%
2018/05/28	3	25.82	0	0.00	25.65	3	3,158	0.09%
2018/05/25	0	0.00	2	26.10	26.05	-2	3,120	-0.06%
2018/05/24	1	26.30	1	26.70	26.60	0	3,071	0.00%
2018/05/22	43	26.26	101	26.39	25.25	-58	2,915	-1.99%	大賣/
2018/05/21	13	26.34	13	26.70	26.40	0	2,813	0.00%
2018/05/18	2	25.90	10	26.50	26.60	-8	2,755	-0.29%
2018/05/17	0	0.00	32	25.90	26.30	-32	2,663	-1.20%
2018/05/16	149	25.70	0	0.00	25.20	149	2,557	5.83%	大買/鉅額交易
2018/05/15	0	0.00	4	24.80	25.35	-4	2,474	-0.16%
2018/05/14	1	24.35	4	24.18	24.45	-3	2,349	-0.13%
2018/05/11	16	23.28	0	0.00	23.45	16	2,279	0.70%
2018/05/09	5	24.60	3	24.72	24.60	2	2,129	0.09%
2018/04/27	1	23.50	1	23.55	23.80	0	1,911	0.00%
2018/04/26	1	23.80	0	0.00	23.80	1	1,866	0.05%
2018/04/25	1	23.65	1	23.90	24.30	0	1,790	0.00%
2018/04/24	7	24.16	8	24.14	24.20	-1	1,711	-0.06%
2018/04/20	0	0.00	1	23.75	23.70	-1	1,519	-0.07%
2018/04/19	0	0.00	2	23.45	23.50	-2	1,454	-0.14%
2018/04/18	2	23.15	6	23.72	23.55	-4	1,412	-0.28%
2018/04/17	1	23.40	0	0.00	23.45	1	1,359	0.07%
2018/04/16	3	23.88	2	23.85	23.75	1	1,292	0.08%
2018/04/13	2	23.30	3	23.17	23.20	-1	1,176	-0.09%
2018/04/12	3	22.23	3	22.72	22.75	0	1,014	0.00%
2018/04/11	1	22.20	0	0.00	21.95	1	930	0.11%
2018/04/10	1	22.50	0	0.00	22.55	1	853	0.12%
2018/04/09	0	0.00	11	22.43	22.45	-11	794	-1.39%
2018/04/03	0	0.00	2	21.70	21.65	-2	694	-0.29%
2018/04/02	1	21.20	1	21.05	21.25	0	650	0.00%
2018/03/31	0	0.00	1	20.65	20.65	-1	589	-0.17%
2018/03/30	0	0.00	3	20.42	20.60	-3	574	-0.52%
2018/03/27	10	20.15	1	20.15	20.15	9	503	1.79%
2018/03/26	0	0.00	1	19.95	20.00	-1	477	-0.21%
2018/03/22	4	19.83	0	0.00	19.80	4	431	0.93%
2018/03/21	0	0.00	44	19.75	19.80	-44	404	-10.87%
2018/03/19	0	0.00	60	18.72	18.75	-60	335	-17.89%
2018/03/16	0	0.00	20	18.75	18.70	-20	328	-6.08%
2018/03/15	10	18.70	0	0.00	18.75	10	323	3.09%
2018/03/12	0.1	18.55	0	0.00	18.60	0.1	319	0.03%
2018/03/09	0	0.00	40	18.30	18.30	-40	311	-12.83%
2018/03/05	1	18.05	0	0.00	18.05	1	312	0.32%
2018/03/01	1	18.10	0	0.00	18.15	1	324	0.31%
2018/02/26	2	18.18	1	18.20	18.15	1	324	0.31%
2018/02/23	1	18.15	0	0.00	18.15	1	325	0.31%
2018/02/06	55	17.72	0	0.00	17.55	55	317	17.31%
2018/02/05	24	18.10	0	0.00	18.15	24	306	7.82%
2018/02/02	27	18.28	0	0.00	18.30	27	305	8.82%
2018/02/01	5	18.30	0	0.00	18.35	5	309	1.62%
2018/01/31	7	18.27	0	0.00	18.35	7	311	2.25%
2018/01/26	2	18.48	0	0.00	18.55	2	314	0.64%
2018/01/23	0	0.00	1	18.60	18.65	-1	317	-0.31%
2018/01/16	1	18.50	0	0.00	18.60	1	332	0.30%
2018/01/12	0	0.00	5	18.40	18.40	-5	322	-1.55%
2018/01/11	0	0.00	10	18.40	18.35	-10	318	-3.14%
2018/01/08	1	18.40	0	0.00	18.40	1	312	0.32%
2018/01/04	0	0.00	9	18.25	18.25	-9	300	-2.99%
2018/01/02	15	18.45	2	18.45	18.45	13	297	4.37%