台亞 (2340)-大昌-新店券商分點個股進出

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

台亞

(2340)

可現股當沖

股價
37.85
漲跌
▼0.55
漲幅
-1.43%
成交量
773張
產業
上市半導體類股
883人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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

台亞 (2340)籌碼相關－大昌-新店券商分點個股進出

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

大昌-新店券商分點個股進出
大昌-新店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
2024/04/29	1	38.65	3	38.60	39.10	-2	1,731	-0.12%
2024/04/26	1	37.85	0	0.00	37.80	1	1,719	0.06%
2024/04/24	1	38.10	0	0.00	38.20	1	1,723	0.06%
2024/04/23	0	0.00	2	37.60	37.60	-2	1,748	-0.11%
2024/04/19	6	37.53	0	0.00	37.40	6	1,756	0.34%
2024/04/15	0	0.00	1	40.80	39.80	-1	1,686	-0.06%
2024/04/12	14	41.88	16	41.89	41.40	-2	1,656	-0.12%
2024/04/10	1	40.55	1	40.90	40.80	0	1,560	0.00%
2024/04/09	1	39.95	0	0.00	39.95	1	1,564	0.06%
2024/04/01	0	0.00	5	40.00	40.30	-5	1,575	-0.32%
2024/03/28	1	39.50	0	0.00	39.30	1	1,558	0.06%
2024/03/27	0	39.70	0	0.00	39.25	0	1,557	0.00%
2024/03/25	0	0.00	3	40.45	40.75	-3	1,544	-0.19%
2024/03/20	0	0.00	1	39.30	39.15	-1	1,598	-0.06%
2024/03/19	0	39.35	0	0.00	39.10	0	1,607	0.00%
2024/03/18	0	0.00	7	38.77	39.70	-7	1,625	-0.43%
2024/03/15	2	39.50	1	39.15	39.00	1	1,621	0.06%
2024/03/13	0	0.00	2	40.20	40.05	-2	1,577	-0.13%
2024/03/12	1	41.00	3	41.20	41.15	-2	1,559	-0.13%
2024/03/11	1	41.45	4	40.99	41.00	-3	1,562	-0.19%
2024/03/08	11	41.95	10	41.10	41.60	1	1,574	0.06%
2024/03/07	1	41.20	1	41.70	41.00	0	1,568	0.00%
2024/03/06	3	42.18	0	0.00	42.10	3	1,551	0.19%
2024/03/05	20	43.27	19	43.04	43.50	1	1,578	0.06%
2024/03/04	5	41.00	25	40.76	40.80	-20	1,466	-1.36%
2024/03/01	1.2	41.14	0	0.00	41.10	1.2	1,459	0.08%
2024/02/29	2	41.20	0	0.00	42.00	2	1,466	0.14%
2024/02/27	0	0.00	1	42.20	42.05	-1	1,483	-0.07%
2024/02/26	1	42.85	0	0.00	42.80	1	1,544	0.06%
2024/02/22	20	43.40	0	0.00	43.10	20	1,584	1.26%
2024/02/21	0	44.05	0	0.00	43.80	0	1,574	0.00%
2024/02/19	0	0.00	0	45.20	44.50	0	1,581	0.00%
2024/02/16	0	0.00	1	44.30	44.50	-1	1,585	-0.06%
2024/02/15	0	0.00	5	42.58	43.10	-5	1,596	-0.31%
2024/02/02	1	43.10	7.2	43.10	43.05	-6.2	1,628	-0.38%
2024/02/01	0	0.00	0.5	43.10	43.10	-0.5	1,645	-0.03%
2024/01/29	0.2	44.05	0	0.00	44.05	0.2	1,666	0.01%
2024/01/25	2	44.30	0	0.00	44.30	2	1,715	0.12%
2024/01/19	1	44.00	0	0.00	44.45	1	1,885	0.05%
2024/01/18	0	0.00	1	44.15	44.20	-1	1,905	-0.05%
2024/01/11	2	45.10	2	45.33	45.45	0	2,013	0.00%
2024/01/10	0	0.00	1	45.10	44.95	-1	2,103	-0.05%
2024/01/08	0	0.00	1	45.40	45.25	-1	2,237	-0.04%
2023/12/29	0	0.00	5	47.11	47.10	-5	2,622	-0.19%
2023/12/27	1	46.90	1	46.90	46.95	0	2,673	0.00%
2023/12/26	0	0.00	3	46.53	46.65	-3	2,685	-0.11%
2023/12/25	0	0.00	1	46.20	46.20	-1	2,711	-0.04%
2023/12/22	1	46.10	1	46.55	46.10	0	2,737	0.00%
2023/12/21	3	46.08	0	0.00	46.10	3	2,771	0.11%
2023/12/19	2	46.10	0	0.00	46.20	2	2,838	0.07%
2023/12/18	3	47.37	1	47.35	47.00	2	2,862	0.07%
2023/12/15	1	48.00	5	48.16	48.15	-4	2,913	-0.14%
2023/12/13	0	0.00	1	47.80	46.90	-1	2,981	-0.03%
2023/12/12	2	47.55	0	0.00	47.55	2	3,024	0.07%
2023/12/11	0	0.00	0.1	47.75	47.90	-0.1	3,197	0.00%
2023/12/07	5	47.86	0	0.00	47.80	5	3,479	0.14%
2023/12/06	2	48.20	2	48.55	48.20	0	3,529	0.00%
2023/12/05	2	48.58	1	48.50	48.40	1	3,561	0.03%
2023/12/04	0	0.00	4	50.00	49.65	-4	3,588	-0.11%
2023/11/30	1	50.10	7	50.06	49.90	-6	3,894	-0.15%
2023/11/29	0	0.00	1	49.25	49.35	-1	3,954	-0.03%
2023/11/28	3	48.67	0	0.00	49.00	3	4,094	0.07%
2023/11/27	5	48.90	0	0.00	48.20	5	4,118	0.12%
2023/11/24	11	48.43	5	49.19	48.35	6	4,190	0.14%
2023/11/22	0	0.00	1	47.40	47.55	-1	4,312	-0.02%
2023/11/21	3	46.70	0	0.00	46.90	3	4,302	0.07%
2023/11/20	0	0.00	7	46.61	46.50	-7	4,316	-0.16%
2023/11/17	2	46.00	4	46.10	46.10	-2	4,337	-0.05%
2023/11/16	1	46.00	1	45.70	45.75	0	4,369	0.00%
2023/11/15	3	45.60	0	0.00	45.60	3	4,382	0.07%
2023/11/14	1	45.60	1	45.55	45.70	0	4,420	0.00%
2023/11/10	18	45.08	10	45.53	44.60	8	4,533	0.18%
2023/11/09	11	46.01	1	45.95	45.80	10	4,575	0.22%
2023/11/06	0	0.00	2	47.20	47.15	-2	4,801	-0.04%
2023/11/03	2	46.70	0	0.00	46.75	2	4,847	0.04%
2023/11/02	0	0.00	0.1	46.65	46.90	-0.1	4,919	0.00%
2023/11/01	1.1	45.66	1	45.40	45.70	0.1	4,993	0.00%
2023/10/31	9	46.33	5	44.90	44.80	4	5,042	0.08%
2023/10/30	5	47.12	0	0.00	46.90	5	5,120	0.10%
2023/10/27	5	47.86	4	47.30	47.25	1	5,187	0.02%
2023/10/26	6	48.25	10	48.66	48.10	-4	5,322	-0.08%
2023/10/25	0	0.00	3	49.47	49.50	-3	5,425	-0.06%
2023/10/24	0	0.00	2	49.00	49.40	-2	5,755	-0.03%
2023/10/23	2	49.20	1	48.50	48.50	1	6,152	0.02%
2023/10/19	2	48.03	3	48.00	48.40	-1	6,424	-0.02%
2023/10/18	6	48.46	2	48.28	48.20	4	6,550	0.06%
2023/10/17	4	49.35	8	49.79	49.30	-4	6,596	-0.06%
2023/10/16	4	48.91	2	48.50	48.30	2	6,794	0.03%
2023/10/13	2	49.70	0	0.00	49.80	2	7,357	0.03%
2023/10/12	0	0.00	4	50.23	50.40	-4	8,013	-0.05%
2023/10/11	2	49.68	1	50.60	49.20	1	8,379	0.01%
2023/10/06	2	49.53	4	49.73	49.10	-2	8,543	-0.02%
2023/10/05	1	48.55	4	47.91	48.90	-3	8,766	-0.03%
2023/10/04	5	46.93	3	47.35	47.30	2	10,054	0.02%
2023/10/03	4	48.09	5	48.50	47.70	-1	10,473	-0.01%
2023/09/28	2	47.38	3	47.53	47.45	-1	12,046	-0.01%
2023/09/27	1	47.20	2	47.40	47.05	-1	12,237	-0.01%
2023/09/26	3	47.98	1	47.90	47.30	2	12,442	0.02%
2023/09/25	0	0.00	1	49.05	48.60	-1	12,575	-0.01%
2023/09/22	4	47.51	9	47.38	47.80	-5	12,658	-0.04%
2023/09/21	4	47.41	0	0.00	47.15	4	12,811	0.03%
2023/09/20	2	47.65	11	47.58	47.30	-9	13,091	-0.07%
2023/09/19	12	49.02	3	49.93	48.30	9	13,853	0.06%
2023/09/18	6	50.27	0	0.00	50.00	6	14,751	0.04%
2023/09/15	4	50.45	0	0.00	50.40	4	15,108	0.03%
2023/09/14	3	50.07	25	51.15	51.40	-22	15,231	-0.14%
2023/09/13	8	50.75	7	50.79	49.60	1	15,111	0.01%
2023/09/12	0	0.00	10	49.81	50.00	-10	14,922	-0.07%
2023/09/11	8	49.16	8	49.71	48.90	0	14,856	0.00%
2023/09/08	17	49.24	17	49.58	49.10	0	14,827	0.00%
2023/09/07	10	49.79	6	50.53	49.45	4	14,814	0.03%
2023/09/06	8	51.03	7	51.07	50.50	1	14,803	0.01%
2023/09/05	17	51.09	61	48.92	51.00	-44	14,632	-0.30%
2023/09/04	36	48.28	4	48.73	48.10	32	14,442	0.22%
2023/09/01	42	50.46	100	50.57	50.20	-58	14,339	-0.40%
2023/08/31	5	48.72	0	0.00	49.05	5	14,215	0.04%
2023/08/30	93	49.59	6	49.74	49.20	87	14,254	0.61%
2023/08/29	2	49.55	2	49.15	49.60	0	14,161	0.00%
2023/08/28	5	47.00	8	47.00	46.80	-3	13,961	-0.02%
2023/08/25	5	48.12	5	48.20	48.05	0	13,914	0.00%
2023/08/24	0	0.00	1	48.40	48.25	-1	13,895	-0.01%
2023/08/23	3	48.32	3	48.37	48.40	0	13,859	0.00%
2023/08/22	8	47.99	1	47.65	47.60	7	13,827	0.05%
2023/08/21	1	48.80	1	49.00	48.45	0	13,785	0.00%
2023/08/18	12	49.00	17	48.93	48.10	-5	13,768	-0.04%
2023/08/17	5	49.49	1	49.30	49.35	4	13,716	0.03%
2023/08/16	3	48.57	3	48.49	48.65	0	13,666	0.00%
2023/08/15	4	48.78	2	48.65	49.50	2	13,569	0.01%
2023/08/14	9.7	47.63	7.1	47.34	47.60	2.6	13,488	0.02%
2023/08/11	6.4	48.88	88	49.28	48.70	-81.6	13,417	-0.61%
2023/08/10	23	49.67	1	50.30	49.10	22	13,362	0.16%
2023/08/09	77	50.84	2	50.40	51.30	75	13,247	0.57%
2023/08/08	0	0.00	1	50.80	51.20	-1	13,188	-0.01%
2023/08/07	4	50.44	3	50.83	50.60	1	13,114	0.01%
2023/08/04	3	51.03	19	51.24	51.30	-16	13,008	-0.12%
2023/08/02	16	51.90	86	52.50	52.00	-70	12,926	-0.54%
2023/08/01	6	53.53	1	53.20	53.20	5	12,783	0.04%
2023/07/31	8	54.55	19	54.08	53.90	-11	12,688	-0.09%
2023/07/28	6	52.87	3	52.87	53.20	3	12,507	0.02%
2023/07/27	63	53.72	24	53.45	53.00	39	12,373	0.32%
2023/07/26	115	56.32	119	54.76	54.70	-4	12,012	-0.03%	大買/大賣/
2023/07/25	18	54.55	21	54.82	54.20	-3	11,587	-0.03%
2023/07/24	76	53.75	17.5	53.90	53.50	58.5	11,384	0.51%
2023/07/21	26.5	52.87	9	52.67	53.10	17.5	11,262	0.16%
2023/07/20	8	53.29	10	53.18	53.50	-2	11,164	-0.02%
2023/07/19	45	53.56	126	53.63	53.20	-81	11,038	-0.73%	大賣/
2023/07/18	138	56.23	24	54.40	53.30	114	10,768	1.06%	大買/鉅額交易
2023/07/17	29	56.13	133	56.66	57.30	-104	10,186	-1.02%	大賣/鉅額交易
2023/07/14	119	53.79	141	53.25	53.70	-22	9,505	-0.23%	大買/大賣/
2023/07/13	35	52.05	21	51.98	51.00	14	9,074	0.15%
2023/07/12	25	51.18	19	51.04	50.60	6	8,779	0.07%
2023/07/11	86	52.69	63	52.67	51.50	23	8,502	0.27%
2023/07/10	10	49.28	36	51.46	52.10	-26	7,151	-0.36%
2023/07/07	40	48.01	23	47.90	47.45	17	6,714	0.25%
2023/07/06	37	48.82	78	48.71	50.00	-41	6,010	-0.68%
2023/07/05	45	46.24	34	45.58	45.50	11	5,113	0.22%
2023/07/04	126	45.25	88.3	44.51	45.40	37.7	4,913	0.77%	大買/
2023/07/03	10	44.51	11.3	44.62	44.45	-1.3	4,714	-0.03%
2023/06/30	26	43.48	28	43.61	44.25	-2	4,562	-0.04%
2023/06/29	25.6	43.52	14	43.38	43.35	11.6	4,455	0.26%
2023/06/28	77.7	44.81	91	45.33	43.65	-13.3	4,366	-0.30%
2023/06/27	65.3	45.92	56	45.32	44.80	9.3	4,307	0.22%
2023/06/26	27	46.69	42	48.10	48.70	-15	3,701	-0.41%
2023/06/21	14	43.06	32	43.88	44.30	-18	2,798	-0.64%
2023/06/20	6	39.66	57	39.80	40.30	-51	2,432	-2.10%
2023/06/19	0	0.00	2	38.63	38.80	-2	2,247	-0.09%
2023/06/16	1	37.40	1	37.30	37.45	0	2,185	0.00%
2023/06/15	1	37.80	0	0.00	37.85	1	2,158	0.05%
2023/06/14	1	38.40	0	0.00	38.30	1	2,150	0.05%
2023/06/12	0	0.00	4	38.16	38.25	-4	2,097	-0.19%
2023/06/09	0.3	37.30	2	37.43	37.50	-1.7	2,049	-0.08%
2023/06/08	1	37.00	0	0.00	37.00	1	2,061	0.05%
2023/06/07	2	37.80	0	0.00	37.70	2	2,073	0.10%
2023/06/06	1	38.10	2	38.05	38.25	-1	2,072	-0.05%
2023/06/05	0	0.00	3	38.20	37.80	-3	2,059	-0.15%
2023/06/01	1	36.55	0	0.00	36.65	1	2,022	0.05%
2023/05/25	70	35.97	0	0.00	35.80	70	2,268	3.09%
2023/05/18	2	35.50	0	0.00	35.60	2	2,423	0.08%
2023/05/16	2	34.75	4	35.43	35.60	-2	2,424	-0.08%
2023/05/10	0	0.00	5	34.60	34.80	-5	2,442	-0.20%
2023/05/09	4	34.56	3	34.62	34.55	1	2,445	0.04%
2023/04/28	1	35.15	1	35.05	35.10	0	2,645	0.00%
2023/04/27	0	0.00	0	34.20	34.75	0	2,652	0.00%
2023/04/25	2	34.55	1	34.50	34.35	1	2,631	0.04%
2023/04/24	1	36.15	0	0.00	35.90	1	2,590	0.04%
2023/04/20	2	37.15	0	0.00	37.00	2	2,548	0.08%
2023/04/19	1	37.90	0	0.00	37.75	1	2,530	0.04%
2023/04/18	6	38.33	2	38.10	38.05	4	2,503	0.16%
2023/04/17	2	38.00	2	38.18	38.15	0	2,508	0.00%
2023/04/14	10	38.65	0	0.00	38.45	10	2,479	0.40%
2023/04/13	9	38.61	2	38.55	38.40	7	2,464	0.28%
2023/04/12	2	38.83	2	38.90	38.90	0	2,446	0.00%
2023/04/11	1	38.95	0	0.00	39.00	1	2,438	0.04%
2023/04/10	6	38.90	0	0.00	38.75	6	2,438	0.25%
2023/04/07	1	39.50	7.1	39.63	39.40	-6.1	2,418	-0.25%
2023/04/06	2.1	38.50	6	39.34	39.55	-3.9	2,410	-0.16%
2023/03/31	0	0.00	1	38.95	38.80	-1	2,381	-0.04%
2023/03/30	2	38.73	0	0.00	38.70	2	2,365	0.08%
2023/03/29	18	38.74	0	0.00	38.60	18	2,351	0.77%
2023/03/28	39	40.26	2	39.70	39.70	37	2,267	1.63%
2023/03/27	5	40.41	34	40.27	41.50	-29	2,000	-1.45%
2023/03/24	0	0.00	11	38.67	38.95	-11	1,781	-0.62%
2023/03/23	0	0.00	2	38.20	38.00	-2	1,716	-0.12%
2023/03/22	0	0.00	7	37.50	37.60	-7	1,713	-0.41%
2023/03/20	0	0.00	30	37.25	37.25	-30	1,729	-1.74%
2023/03/16	6	36.83	0	0.00	36.35	6	1,761	0.34%
2023/03/15	1	37.35	2	37.25	37.00	-1	1,797	-0.06%
2023/03/13	2	37.30	0	0.00	37.30	2	1,963	0.10%
2023/03/10	12	37.74	3	38.05	37.40	9	1,995	0.45%
2023/03/09	5	38.35	5	38.20	38.15	0	2,020	0.00%
2023/03/08	1	38.45	0	0.00	38.45	1	2,027	0.05%
2023/03/07	2	38.20	30	38.31	38.15	-28	2,013	-1.39%
2023/03/06	5	37.49	0	0.00	37.55	5	2,009	0.25%
2023/03/03	6	37.70	0	0.00	37.60	6	2,013	0.30%
2023/03/02	312	38.43	6	38.44	38.45	306	2,013	15.20%	大買/鉅額交易
2023/03/01	100	37.13	2	37.00	37.90	98	2,128	4.60%
2023/02/24	8	37.55	0	0.00	37.60	8	2,191	0.37%
2023/02/23	6	37.55	3	37.70	38.10	3	2,218	0.14%
2023/02/22	10	37.62	0	0.00	37.45	10	2,305	0.43%
2023/02/21	8	38.60	0	0.00	38.45	8	2,324	0.34%
2023/02/20	1	39.00	42	39.03	39.00	-41	2,431	-1.69%
2023/02/17	4	37.69	2	37.75	37.75	2	2,523	0.08%
2023/02/14	500	37.13	0	0.00	37.05	500	2,649	18.87%	大買/鉅額交易
2023/02/09	3	37.35	0	37.40	37.25	3	2,688	0.11%
2023/02/08	2	37.20	2	37.35	37.55	0	2,710	0.00%
2023/02/06	2	37.10	2	37.15	37.10	0	2,716	0.00%
2023/02/03	0	0.00	1.7	37.96	37.95	-1.7	2,713	-0.06%
2023/02/02	1	38.45	0	0.00	38.35	1	2,707	0.04%
2023/02/01	0	0.00	2	37.80	37.90	-2	2,694	-0.07%
2023/01/31	8	37.24	9	37.26	38.00	-1	2,665	-0.04%
2023/01/30	2	36.70	0	0.00	36.35	2	2,626	0.08%
2023/01/17	0	0.00	7	35.10	35.30	-7	2,624	-0.27%
2023/01/16	0	0.00	4	34.60	34.65	-4	2,630	-0.15%
2023/01/12	2	35.05	0	0.00	35.00	2	2,701	0.07%
2023/01/10	0	0.00	1	35.10	35.00	-1	2,729	-0.04%
2023/01/09	0	0.00	3	35.10	35.10	-3	2,749	-0.11%
2023/01/06	0	0.00	1	34.25	34.50	-1	2,763	-0.04%
2022/12/26	1	34.90	0	0.00	34.90	1	2,914	0.03%
2022/12/22	4	35.04	0	0.00	35.00	4	3,008	0.13%
2022/12/21	4	34.73	0	0.00	34.70	4	3,068	0.13%
2022/12/20	2	35.35	0	0.00	35.10	2	3,112	0.06%
2022/12/13	2	35.95	0	0.00	35.85	2	3,212	0.06%
2022/12/12	1	35.80	0	0.00	36.00	1	3,228	0.03%
2022/12/09	1	36.40	0	0.00	36.25	1	3,227	0.03%
2022/12/08	1	36.60	0	0.00	36.50	1	3,232	0.03%
2022/12/07	10	37.12	0	0.00	36.85	10	3,243	0.31%
2022/12/06	2	38.30	9	38.22	37.85	-7	3,268	-0.21%
2022/12/05	0	0.00	7	39.31	39.40	-7	3,330	-0.21%
2022/12/02	2	37.80	4	37.98	38.30	-2	3,271	-0.06%
2022/12/01	2	37.60	4	37.58	37.75	-2	3,249	-0.06%
2022/11/30	14	36.96	0	0.00	36.95	14	3,250	0.43%
2022/11/29	1	36.40	3	36.25	36.60	-2	3,294	-0.06%
2022/11/28	0	0.00	3	36.80	36.75	-3	3,316	-0.09%
2022/11/25	21	36.70	4	36.75	36.65	17	3,316	0.51%
2022/11/24	8	36.62	4	36.41	36.65	4	3,290	0.12%
2022/11/23	20	37.15	1,007.4	36.89	36.60	-987.3	3,246	-30.42%	大賣/鉅額交易
2022/11/22	11	38.70	2	38.65	38.70	9	3,034	0.30%
2022/11/21	5	37.79	1	37.70	37.60	4	2,956	0.14%
2022/11/18	5	38.24	9	38.44	38.10	-4	2,923	-0.14%
2022/11/17	3	37.72	2	37.18	37.75	1	2,822	0.04%
2022/11/16	9	37.68	5	37.70	37.40	4	2,798	0.14%
2022/11/15	11	36.83	4	37.05	37.00	7	2,721	0.26%
2022/11/14	11	36.16	17	35.25	36.20	-6	2,624	-0.23%
2022/11/11	1	34.65	0	0.00	34.05	1	2,554	0.04%
2022/11/10	11	33.90	7	34.16	33.85	4	2,585	0.15%
2022/11/09	1	34.15	1	33.85	34.15	0	2,602	0.00%
2022/11/08	1	33.10	1	33.80	33.10	0	2,621	0.00%
2022/11/07	0	0.00	1	33.80	33.30	-1	2,663	-0.04%
2022/11/04	20	32.90	21	33.39	33.40	-1	2,673	-0.04%
2022/11/02	0	0.00	1.2	32.22	32.15	-1.2	2,690	-0.05%
2022/10/31	0	0.00	2	31.60	31.65	-2	2,788	-0.07%
2022/10/28	2	30.80	0	0.00	30.80	2	2,827	0.07%
2022/10/27	0	0.00	1	31.20	31.90	-1	2,837	-0.04%
2022/10/26	1	30.80	0.1	30.80	30.75	0.9	2,872	0.03%
2022/10/25	4	30.95	5	31.13	30.75	-1	2,887	-0.03%
2022/10/24	2	31.63	3	32.27	31.55	-1	2,901	-0.03%
2022/10/21	0	0.00	7	31.48	31.40	-7	2,936	-0.24%
2022/10/20	3	31.37	7	31.40	31.25	-4	2,974	-0.13%
2022/10/19	0	0.00	2	32.70	32.25	-2	2,972	-0.07%
2022/10/18	2	32.25	5	32.45	32.35	-3	3,008	-0.10%
2022/10/17	1	30.65	3	31.22	32.15	-2	3,099	-0.06%
2022/10/14	2	31.68	4	31.51	31.65	-2	3,210	-0.06%
2022/10/13	2	30.90	0	30.60	30.50	2	3,314	0.06%
2022/10/12	3	32.15	8	32.35	32.10	-5	3,364	-0.15%
2022/10/11	1	33.05	1	33.10	32.55	0	3,409	0.00%
2022/10/06	0	0.00	1	34.25	34.45	-1	3,522	-0.03%
2022/10/05	0	0.00	6	34.09	34.10	-6	3,615	-0.17%
2022/10/04	5	34.00	2	33.83	34.00	3	3,647	0.08%
2022/10/03	4	33.11	9	33.16	33.45	-5	3,676	-0.14%
2022/09/30	0	0.00	10	32.50	33.60	-10	3,801	-0.26%
2022/09/29	4	32.59	11	32.70	32.55	-7	3,888	-0.18%
2022/09/28	4	31.78	1	32.30	31.60	3	3,954	0.08%
2022/09/27	1	32.60	2	33.10	33.40	-1	4,109	-0.02%
2022/09/26	5	33.92	2	33.35	32.50	3	4,227	0.07%
2022/09/23	3	36.13	6	36.00	36.00	-3	4,334	-0.07%
2022/09/22	9	36.01	3	36.00	36.45	6	4,518	0.13%
2022/09/21	7	36.57	0	0.00	36.65	7	4,602	0.15%
2022/09/20	0	0.00	4	36.93	36.75	-4	4,740	-0.08%
2022/09/19	1	36.60	6	36.43	36.45	-5	4,946	-0.10%
2022/09/16	7	36.79	2	37.10	37.05	5	5,434	0.09%
2022/09/15	6	36.88	2	36.88	36.70	4	5,680	0.07%
2022/09/14	3	36.17	1	36.00	37.30	2	5,910	0.03%
2022/09/13	13	37.95	5	38.19	37.50	8	6,074	0.13%
2022/09/12	12	39.09	8	39.18	38.40	4	6,270	0.06%
2022/09/08	1	35.80	1	36.15	36.40	0	6,348	0.00%
2022/09/07	10	36.06	6	35.64	35.60	4	6,623	0.06%
2022/09/06	1	36.15	0	0.00	36.20	1	6,747	0.01%
2022/09/05	4	37.38	1	37.00	37.15	3	6,876	0.04%
2022/09/02	4	38.25	0	0.00	38.50	4	7,001	0.06%
2022/09/01	1	38.85	0	0.00	38.75	1	7,237	0.01%
2022/08/31	7	39.29	1	39.30	39.30	6	7,731	0.08%
2022/08/30	3	38.97	2	39.10	39.10	1	7,886	0.01%
2022/08/29	10	38.65	1	38.70	38.60	9	8,184	0.11%
2022/08/26	3	39.90	0	0.00	39.80	3	8,492	0.04%
2022/08/24	2	39.53	0	0.00	39.40	2	10,137	0.02%
2022/08/23	1	39.80	0	0.00	39.75	1	11,077	0.01%
2022/08/22	10	40.35	0	0.00	40.10	10	11,237	0.09%
2022/08/19	0	0.00	1	41.75	41.60	-1	11,193	-0.01%
2022/08/18	1	41.45	0	0.00	41.35	1	11,158	0.01%
2022/08/17	3	40.55	6	41.27	41.60	-3	11,152	-0.03%
2022/08/16	2	40.90	4	41.05	40.70	-2	11,130	-0.02%
2022/08/12	2	41.15	10	40.88	41.20	-8	11,166	-0.07%
2022/08/11	3	39.85	4	39.73	39.70	-1	11,140	-0.01%
2022/08/10	6	39.10	2	39.23	38.90	4	11,184	0.04%
2022/08/09	6	39.58	8	39.90	39.65	-2	11,203	-0.02%
2022/08/08	9	39.74	7	39.73	40.05	2	11,223	0.02%
2022/08/05	0	0.00	8	39.71	39.85	-8	11,343	-0.07%
2022/08/04	8	38.67	6	39.11	39.10	2	11,348	0.02%
2022/08/03	13	39.05	11	39.26	38.75	2	11,312	0.02%
2022/08/02	5	39.54	2	39.15	39.20	3	11,308	0.03%
2022/08/01	18	41.11	5	40.70	40.70	13	11,288	0.12%
2022/07/28	2	40.80	1	40.50	40.30	1	11,278	0.01%
2022/07/27	4	40.88	0	0.00	40.85	4	11,250	0.04%
2022/07/26	15	41.66	13	41.17	41.10	2	11,223	0.02%
2022/07/25	12	42.00	7	41.84	41.80	5	11,202	0.04%
2022/07/22	13	43.15	15	43.01	42.40	-2	11,193	-0.02%
2022/07/21	6	42.05	11.3	43.01	43.45	-5.3	11,161	-0.05%
2022/07/20	16	44.23	24	44.43	44.40	-8	11,102	-0.07%
2022/07/19	12	43.81	11.2	43.97	43.80	0.8	11,091	0.01%
2022/07/18	6	42.50	7	43.14	43.25	-1	11,075	-0.01%
2022/07/15	14	41.96	9	41.92	41.85	5	11,042	0.05%
2022/07/14	4	41.00	2	41.45	41.65	2	11,009	0.02%
2022/07/13	13	41.16	8.1	40.96	40.80	4.9	11,000	0.04%
2022/07/12	4	39.89	5	39.97	40.45	-1	10,947	-0.01%
2022/07/11	3	40.45	6	40.45	40.55	-3	10,942	-0.03%
2022/07/08	5	40.82	29	40.45	40.85	-24	10,944	-0.22%
2022/07/07	6	39.33	4	39.64	40.05	2	10,860	0.02%
2022/07/06	2.1	39.48	0	0.00	39.05	2.1	10,826	0.02%
2022/07/05	12	40.18	12	41.03	40.20	0	10,868	0.00%
2022/07/04	9	39.15	6	38.92	38.85	3	10,705	0.03%
2022/07/01	13	40.60	5	41.73	39.90	8	10,667	0.07%
2022/06/30	21	43.54	1	43.10	42.70	20	10,524	0.19%
2022/06/29	10	46.27	5	46.57	46.15	5	10,373	0.05%
2022/06/28	7	47.67	8	47.28	47.10	-1	10,326	-0.01%
2022/06/27	10	48.99	14	49.08	48.65	-4	10,273	-0.04%
2022/06/24	32	48.99	35	49.05	48.80	-3	10,231	-0.03%
2022/06/23	22	47.71	8	47.78	48.50	14	9,794	0.14%
2022/06/22	17.1	47.57	8	47.23	46.75	9.1	9,687	0.09%
2022/06/21	2	46.75	28	47.49	48.60	-26	9,599	-0.27%
2022/06/20	16	46.64	11	47.01	45.80	5	9,709	0.05%
2022/06/17	11	46.15	4	45.81	46.80	7	9,488	0.07%
2022/06/16	22	48.31	23	48.24	47.15	-1	9,363	-0.01%
2022/06/15	19.3	47.43	9	47.47	47.35	10.3	9,158	0.11%
2022/06/14	21	47.04	10	47.60	48.40	11	9,169	0.12%
2022/06/13	25	48.82	13	48.61	48.10	12	9,114	0.13%
2022/06/10	16	50.33	21	50.67	50.60	-5	9,056	-0.06%
2022/06/09	88	50.55	22	50.63	50.50	66	8,894	0.74%
2022/06/08	17	48.93	13	49.03	48.70	4	8,469	0.05%
2022/06/07	24	49.06	70	49.37	48.80	-46	8,479	-0.54%
2022/06/06	24	50.50	15	50.57	50.00	9	8,288	0.11%
2022/06/02	59	51.23	62	50.95	50.60	-3	8,129	-0.04%
2022/06/01	48	50.10	42	50.21	50.00	6	7,600	0.08%
2022/05/31	102	49.46	64	49.50	50.30	38	6,714	0.57%	大買/
2022/05/30	7	44.94	4	45.03	45.80	3	5,834	0.05%
2022/05/27	0	0.00	1	43.75	43.65	-1	5,739	-0.02%
2022/05/26	1	43.85	2	42.93	43.00	-1	5,817	-0.02%
2022/05/25	1	43.15	3	43.25	43.20	-2	5,965	-0.03%
2022/05/24	5	42.88	1.2	42.54	42.45	3.8	6,230	0.06%
2022/05/23	1	43.95	0.1	43.60	43.55	0.9	6,396	0.01%
2022/05/20	10	44.00	8	43.94	44.05	2	6,548	0.03%
2022/05/19	0	0.00	0.4	43.03	43.55	-0.4	6,553	-0.01%
2022/05/18	6	43.48	5	43.60	43.50	1	6,682	0.01%
2022/05/13	2	42.70	3	42.48	41.95	-1	6,828	-0.01%
2022/05/10	1	41.10	0	0.00	41.50	1	7,104	0.01%
2022/05/06	2	41.75	2	41.58	42.25	0	7,460	0.00%
2022/05/05	1	42.65	2	42.75	42.65	-1	7,665	-0.01%
2022/04/29	2	42.28	1	41.60	41.55	1	8,241	0.01%
2022/04/28	3	41.40	5	41.87	42.20	-2	8,432	-0.02%
2022/04/27	1	40.75	0	0.00	41.85	1	8,699	0.01%
2022/04/26	7	42.61	12	42.69	42.25	-5	8,838	-0.06%
2022/04/25	3	42.12	1.2	42.67	42.10	1.8	9,042	0.02%
2022/04/22	4	44.21	0	0.00	43.55	4	9,409	0.04%
2022/04/21	6	45.66	0	0.00	45.45	6	9,586	0.06%
2022/04/20	3	46.18	5	46.39	46.35	-2	9,805	-0.02%
2022/04/19	1	45.75	0	0.00	45.50	1	10,088	0.01%
2022/04/18	3	45.12	2	45.53	45.30	1	10,580	0.01%
2022/04/15	28	46.26	1	45.90	45.50	27	10,885	0.25%
2022/04/14	13	46.95	3	47.17	47.00	10	11,347	0.09%
2022/04/13	1	46.45	0	0.00	47.05	1	11,752	0.01%
2022/04/12	7	45.61	0	0.00	45.75	7	12,277	0.06%
2022/04/11	7	46.21	6	45.78	45.75	1	13,037	0.01%
2022/04/08	4	48.48	1	48.45	48.00	3	13,488	0.02%
2022/04/07	8	48.70	0	0.00	48.15	8	14,407	0.06%
2022/04/06	3	49.50	1	49.75	49.65	2	15,531	0.01%
2022/04/01	1	50.60	2	50.50	50.40	-1	16,793	-0.01%
2022/03/31	0	0.00	7	51.63	51.30	-7	19,660	-0.04%
2022/03/30	5	52.32	1	52.60	52.00	4	20,665	0.02%
2022/03/29	7	53.14	3	52.83	53.00	4	21,925	0.02%
2022/03/28	4	51.30	0	0.00	51.90	4	22,116	0.02%
2022/03/25	3	52.13	15	52.07	52.40	-12	22,363	-0.05%
2022/03/24	23	50.86	2	50.80	51.10	21	22,424	0.09%
2022/03/23	42	52.63	19	52.81	52.40	23	22,703	0.10%
2022/03/22	1	50.50	3	50.60	51.10	-2	22,945	-0.01%
2022/03/21	6	51.28	5	51.28	51.10	1	24,027	0.00%
2022/03/18	3	50.50	16.4	51.06	51.60	-13.4	25,459	-0.05%
2022/03/17	15	50.16	9	50.24	50.50	6	26,729	0.02%
2022/03/16	2	48.50	4	48.16	48.35	-2	26,812	-0.01%
2022/03/15	9	48.64	8	48.40	47.80	1	27,012	0.00%
2022/03/11	5	49.50	5	49.57	49.60	0	27,802	0.00%
2022/03/10	11	50.67	6	50.30	50.50	5	28,360	0.02%
2022/03/09	7	49.45	6	49.67	49.60	1	28,893	0.00%
2022/03/08	1	49.15	2	49.55	49.10	-1	30,203	0.00%
2022/03/07	4	50.68	4	50.25	50.40	0	30,733	0.00%
2022/03/04	1	53.20	2	52.65	52.40	-1	31,520	0.00%
2022/03/03	1	53.50	0.4	53.50	53.80	0.6	32,830	0.00%
2022/03/02	7	53.39	2	52.75	53.70	5	33,938	0.01%
2022/03/01	7	53.23	4.2	53.31	53.40	2.8	35,137	0.01%
2022/02/25	1	52.40	5	52.90	52.30	-4	37,255	-0.01%
2022/02/24	10	54.06	11	53.20	52.60	-1	40,766	0.00%
2022/02/23	9	56.86	6	56.63	56.60	3	42,878	0.01%
2022/02/22	2	55.00	6	54.80	54.80	-4	43,918	-0.01%
2022/02/21	2	56.50	8	56.43	56.40	-6	45,811	-0.01%
2022/02/18	2	57.20	5	57.00	57.20	-3	46,154	-0.01%
2022/02/17	0	0.00	1	57.50	57.50	-1	46,513	0.00%
2022/02/16	2	58.70	2	58.60	58.00	0	47,318	0.00%
2022/02/15	1	57.90	1	58.30	57.30	0	47,641	0.00%
2022/02/14	6	57.87	1	57.30	57.20	5	47,884	0.01%
2022/02/11	3	60.13	7	60.17	60.50	-4	48,076	-0.01%
2022/02/10	11	60.29	11	60.24	59.80	0	48,477	0.00%
2022/02/09	15	60.81	13	60.18	60.80	2	48,567	0.00%
2022/02/08	4	59.55	4	59.60	59.70	0	48,745	0.00%
2022/02/07	2	58.80	1	59.60	60.00	1	49,269	0.00%
2022/01/26	2	59.10	3	58.53	58.40	-1	49,721	0.00%
2022/01/25	12	59.55	15	59.28	58.70	-3	50,911	-0.01%
2022/01/24	2	60.30	4	60.33	61.00	-2	51,498	0.00%
2022/01/21	5.2	60.49	4	60.18	59.80	1.2	52,429	0.00%
2022/01/20	10	61.93	12	61.96	62.00	-2	53,055	0.00%
2022/01/19	10	61.36	7	61.54	61.00	3	53,683	0.01%
2022/01/18	22.5	61.89	10	62.15	61.60	12.5	54,666	0.02%
2022/01/17	32	63.40	28	63.58	63.20	4	55,207	0.01%
2022/01/14	7	61.50	3	61.73	61.40	4	55,154	0.01%
2022/01/13	6	62.15	7	62.53	61.60	-1	55,372	0.00%
2022/01/12	9	63.74	5	63.48	62.80	4	55,322	0.01%
2022/01/11	32.1	63.95	20	63.25	63.40	12.1	55,071	0.02%
2022/01/10	12	64.30	31	65.93	66.50	-19	54,632	-0.03%
2022/01/07	15	66.73	13	66.33	65.50	2	54,392	0.00%
2022/01/06	11	69.00	7	69.03	69.00	4	53,960	0.01%
2022/01/05	26	68.96	33.4	69.44	68.50	-7.4	53,581	-0.01%
2022/01/04	74	71.85	54	71.45	70.30	20	53,064	0.04%
2022/01/03	46	71.08	22.4	71.46	70.50	23.6	52,246	0.05%
2021/12/30	43	71.62	57.5	71.70	71.10	-14.5	51,688	-0.03%
2021/12/29	55	76.77	26	77.43	74.60	29	50,773	0.06%
2021/12/28	42.1	78.40	40.7	78.30	78.80	1.4	49,592	0.00%
2021/12/27	92.1	77.09	67.6	77.68	79.40	24.6	48,366	0.05%
2021/12/24	26	71.81	36.4	72.83	73.20	-10.4	45,544	-0.02%
2021/12/23	43	65.87	91.1	66.54	66.60	-48.1	44,612	-0.11%
2021/12/22	20	61.18	13	61.59	60.60	7	43,443	0.02%
2021/12/21	6	60.70	12	60.63	60.70	-6	43,194	-0.01%
2021/12/20	29	60.38	20	60.28	59.50	9	43,139	0.02%
2021/12/17	19	60.11	12	60.63	59.90	7	43,014	0.02%
2021/12/16	15	60.87	20	60.83	60.80	-5	42,667	-0.01%
2021/12/15	39.5	60.47	47.4	60.68	60.20	-7.9	42,222	-0.02%
2021/12/14	119	61.75	37.3	62.17	58.80	81.7	41,165	0.20%	大買/
2021/12/13	42.3	61.73	104	62.90	65.10	-61.6	39,739	-0.16%	大賣/
2021/12/10	3	58.57	8	58.78	59.20	-5	38,546	-0.01%
2021/12/09	22	58.36	22	58.38	58.40	0	38,445	0.00%
2021/12/08	6	57.87	20	57.84	57.80	-14	38,359	-0.04%
2021/12/07	45	58.52	48	58.34	57.30	-3	38,225	-0.01%
2021/12/06	23	60.10	34	60.12	60.10	-11	38,178	-0.03%
2021/12/03	26	59.60	19	59.86	58.80	7	38,406	0.02%
2021/12/02	77	60.78	32	59.70	58.90	45	38,061	0.12%
2021/12/01	36	59.12	59	58.76	59.30	-23	37,228	-0.06%
2021/11/30	37	59.07	33.1	58.25	58.40	3.9	36,781	0.01%
2021/11/29	135.3	56.88	172	57.16	58.10	-36.7	36,132	-0.10%	大買/大賣/
2021/11/26	116.3	56.76	93	57.08	56.20	23.3	35,381	0.07%	大買/
2021/11/25	35	60.91	44.1	61.20	59.80	-9.1	34,391	-0.03%
2021/11/24	84	59.81	68	60.02	59.90	16	33,367	0.05%
2021/11/23	106	61.46	98.8	62.70	58.00	7.2	31,285	0.02%	大買/
2021/11/22	99	58.89	65	59.03	60.20	34	27,831	0.12%
2021/11/19	19	53.35	54.4	54.84	55.90	-35.4	25,730	-0.14%
2021/11/18	75	51.34	60.3	51.99	50.90	14.7	24,571	0.06%
2021/11/17	6	46.91	29.1	48.90	48.95	-23.1	22,569	-0.10%
2021/11/16	38	43.91	22	44.05	44.50	16	22,202	0.07%
2021/11/15	43.1	44.77	99	44.16	45.00	-55.9	21,760	-0.26%
2021/11/12	61	42.77	35	43.29	42.50	26	20,994	0.12%
2021/11/11	90.7	42.55	22	43.37	41.90	68.7	20,704	0.33%
2021/11/10	33	42.42	48.4	42.47	42.30	-15.4	20,562	-0.07%
2021/11/09	43	43.87	14.3	44.38	43.05	28.7	20,345	0.14%
2021/11/08	2	43.55	9	43.37	43.30	-7	19,935	-0.04%
2021/11/05	21	43.36	58	42.83	44.25	-37	19,840	-0.19%
2021/11/04	20	45.00	13.1	44.68	44.05	6.9	19,551	0.04%
2021/11/03	9	44.87	17	44.58	44.05	-8	19,115	-0.04%
2021/11/02	127	47.51	148.1	46.82	46.00	-21.1	18,691	-0.11%	大買/大賣/
2021/11/01	42.5	46.27	83.5	46.02	47.15	-41	17,461	-0.23%
2021/10/29	176	43.52	139.1	43.04	42.90	36.9	17,005	0.22%	大買/大賣/
2021/10/28	61	42.16	84.1	42.65	43.30	-23.1	16,930	-0.14%
2021/10/27	49.3	40.53	140.4	40.51	41.50	-91.2	16,440	-0.55%	大賣/
2021/10/26	63	38.89	84.3	39.01	39.35	-21.3	15,907	-0.13%
2021/10/25	27	37.10	42	36.80	37.20	-15	15,100	-0.10%
2021/10/22	9.5	34.35	17	34.54	35.00	-7.5	14,817	-0.05%
2021/10/21	72	34.14	56	34.18	34.35	16	15,629	0.10%
2021/10/20	6	32.91	22	32.68	33.15	-16	16,319	-0.10%
2021/10/19	20	32.13	27	32.14	32.10	-7	17,313	-0.04%
2021/10/18	2	31.45	6	32.00	31.60	-4	17,486	-0.02%
2021/10/15	12	31.51	24	31.31	31.70	-12	17,672	-0.07%
2021/10/14	3	30.45	13	29.67	30.65	-10	17,911	-0.06%
2021/10/13	15	30.10	3	30.57	29.75	12	18,245	0.07%
2021/10/12	16	30.58	31	30.74	30.50	-15	18,708	-0.08%
2021/10/08	3	31.23	5	31.85	31.40	-2	18,897	-0.01%
2021/10/07	5	31.58	1	31.45	31.75	4	19,261	0.02%
2021/10/06	3	31.12	14	30.99	30.85	-11	19,944	-0.06%
2021/10/05	1	30.90	1	31.00	31.20	0	21,018	0.00%
2021/10/04	3	31.00	4	31.15	30.60	-1	21,183	0.00%
2021/10/01	14	31.40	6	31.31	31.00	8	21,362	0.04%
2021/09/30	15	32.22	16	32.10	32.45	-1	21,454	0.00%
2021/09/29	30	33.20	6	33.20	32.70	24	21,726	0.11%
2021/09/28	20	34.51	3	34.50	34.40	17	22,125	0.08%
2021/09/27	26	34.77	42	34.68	35.15	-16	22,318	-0.07%
2021/09/24	22	33.69	9	33.85	33.60	13	22,235	0.06%
2021/09/23	8	33.68	5	33.65	33.65	3	22,170	0.01%
2021/09/22	2	33.08	5	33.36	33.80	-3	22,122	-0.01%
2021/09/17	2	34.05	2	34.25	34.15	0	22,064	0.00%
2021/09/16	5	34.23	3	34.30	34.05	2	22,044	0.01%
2021/09/15	4	34.08	23	34.62	34.60	-19	22,044	-0.09%
2021/09/14	15	34.50	0	0.00	34.25	15	22,006	0.07%
2021/09/13	35	35.41	9	35.33	35.00	26	21,963	0.12%
2021/09/10	21	35.10	8	35.16	35.05	13	21,796	0.06%
2021/09/09	53.5	34.94	14	34.98	35.10	39.5	21,640	0.18%
2021/09/08	30	35.67	45.2	35.58	35.80	-15.2	21,064	-0.07%
2021/09/07	42	34.49	27	34.83	34.50	15	20,233	0.07%
2021/09/06	28	35.78	47	35.79	35.70	-19	19,932	-0.10%
2021/09/03	70	35.11	14	34.96	34.60	56	19,723	0.28%
2021/09/02	21	34.49	38	34.89	35.05	-17	19,553	-0.09%
2021/09/01	69.5	35.17	59	35.22	35.05	10.5	19,291	0.05%
2021/08/31	1	33.90	4	34.53	34.90	-3	18,676	-0.02%
2021/08/30	12	34.84	18	34.68	34.95	-6	18,520	-0.03%
2021/08/27	1	34.00	8	34.06	34.20	-7	18,296	-0.04%
2021/08/26	4	33.68	5	33.85	33.95	-1	18,220	-0.01%
2021/08/25	11	33.36	29	33.33	33.30	-18	18,089	-0.10%
2021/08/24	6	32.33	6	32.03	32.10	0	17,832	0.00%
2021/08/23	0	0.00	12	31.80	32.00	-12	17,822	-0.07%
2021/08/20	12	30.85	1	30.80	30.80	11	18,063	0.06%
2021/08/19	2	30.98	1	30.95	30.60	1	18,015	0.01%
2021/08/18	3	30.85	5	31.01	31.45	-2	17,955	-0.01%
2021/08/17	9	31.49	6	31.49	30.20	3	17,881	0.02%
2021/08/16	0	0.00	7	31.69	31.50	-7	17,755	-0.04%
2021/08/13	17	31.49	4.5	31.76	30.90	12.5	17,571	0.07%
2021/08/12	6	32.17	5	32.47	32.25	1	17,435	0.01%
2021/08/11	26	31.83	8	31.83	31.50	18	17,353	0.10%
2021/08/10	11	33.19	56	32.93	32.70	-45	17,194	-0.26%
2021/08/09	14	33.48	64.7	33.07	32.90	-50.7	17,162	-0.30%
2021/08/06	19	34.95	35	34.52	34.20	-16	16,985	-0.09%
2021/08/05	29	35.11	21	35.11	35.35	8	16,826	0.05%
2021/08/04	51	35.03	44.4	34.99	35.20	6.6	16,783	0.04%
2021/08/03	109	35.36	91	35.57	35.25	18	16,579	0.11%	大買/
2021/08/02	77	33.28	34	33.42	33.95	43	15,619	0.28%
2021/07/30	36	32.41	24	32.58	31.90	12	15,409	0.08%
2021/07/29	41	33.30	17	33.47	33.20	24	15,081	0.16%
2021/07/28	30	32.90	68	32.22	33.10	-38	14,744	-0.26%
2021/07/27	97	35.77	113	34.49	34.50	-16	14,372	-0.11%	大賣/
2021/07/26	85	35.56	96.4	35.87	36.85	-11.4	13,250	-0.09%
2021/07/23	116	33.95	63	33.68	33.50	53	12,168	0.44%	大買/
2021/07/22	12	32.30	32	32.43	32.25	-20	11,089	-0.18%
2021/07/21	29	31.81	16	31.86	31.80	13	10,951	0.12%
2021/07/20	7	31.61	19	31.90	31.60	-12	10,773	-0.11%
2021/07/19	33	32.84	44	32.96	32.85	-11	10,488	-0.10%
2021/07/16	81	33.73	73	33.27	33.50	8	10,219	0.08%
2021/07/15	16	31.63	29	31.51	32.20	-13	9,787	-0.13%
2021/07/14	6	31.69	40.7	31.32	31.85	-34.7	9,616	-0.36%
2021/07/13	45	31.28	69.1	31.08	30.60	-24.1	9,333	-0.26%
2021/07/12	111.2	32.04	101	31.56	32.70	10.2	8,683	0.12%	大買/大賣/
2021/07/09	7	29.44	8	29.44	29.75	-1	7,700	-0.01%
2021/07/08	27	29.30	8	29.48	29.15	19	7,673	0.25%
2021/07/07	19	28.93	31	28.72	28.65	-12	7,633	-0.16%
2021/07/06	60	28.89	47	28.64	28.70	13	7,628	0.17%
2021/07/05	10	27.90	34	28.93	29.60	-24	8,143	-0.29%
2021/07/02	1	26.40	38	27.21	27.10	-37	8,141	-0.45%
2021/07/01	15	26.55	9	26.41	26.85	6	8,055	0.07%
2021/06/29	0	0.00	2.3	25.74	25.55	-2.3	8,133	-0.03%
2021/06/28	15	25.60	15	25.80	25.80	0	8,426	0.00%
2021/06/25	2	25.45	1	25.50	25.30	1	8,628	0.01%
2021/06/24	22	25.00	14	25.16	25.15	8	8,691	0.09%
2021/06/23	1	26.05	52	26.09	26.45	-51	8,696	-0.59%
2021/06/22	1	25.80	1	25.95	25.75	0	9,034	0.00%
2021/06/21	0	0.00	23	25.49	25.80	-23	9,128	-0.25%
2021/06/18	2	25.60	12	25.82	25.55	-10	9,212	-0.11%
2021/06/17	0	0.00	2	25.70	25.75	-2	9,437	-0.02%
2021/06/16	203	25.44	28	25.43	25.55	175	9,866	1.77%	大買/鉅額交易
2021/06/15	3	25.17	2	25.43	25.30	1	10,129	0.01%
2021/06/11	51	25.56	4	25.51	25.25	47	10,181	0.46%
2021/06/10	1	27.15	3	27.50	27.60	-2	9,897	-0.02%
2021/06/09	7	27.51	6	27.43	27.10	1	9,890	0.01%
2021/06/08	1	27.10	2.1	27.05	27.05	-1.1	9,974	-0.01%
2021/06/07	1	26.75	0	0.00	26.90	1	10,093	0.01%
2021/06/04	0	0.00	23	26.91	26.90	-23	10,082	-0.23%
2021/06/03	9	27.19	8	26.95	26.80	1	10,107	0.01%
2021/06/02	27.5	27.10	25	27.19	27.20	2.5	10,094	0.02%
2021/06/01	0	0.00	1	26.95	26.95	-1	10,036	-0.01%
2021/05/31	1	26.80	2	26.90	26.90	-1	10,033	-0.01%
2021/05/28	12	27.11	6	27.13	27.15	6	10,001	0.06%
2021/05/27	117	25.69	12	25.69	25.70	105	9,780	1.07%	大買/鉅額交易
2021/05/26	2	25.48	1	25.70	25.70	1	9,824	0.01%
2021/05/24	242	24.98	1	24.85	25.20	241	10,065	2.39%	大買/鉅額交易
2021/05/21	10	24.45	0	0.00	24.60	10	10,132	0.10%
2021/05/20	451	24.35	2	24.35	24.20	449	10,250	4.38%	大買/鉅額交易
2021/05/19	1	24.35	1	24.10	24.45	0	10,338	0.00%
2021/05/17	1	23.65	11	23.39	22.40	-10	10,595	-0.09%
2021/05/14	2	24.00	0	0.00	24.00	2	10,546	0.02%
2021/05/13	12	24.30	2	23.30	24.20	10	10,585	0.09%
2021/05/12	10	25.24	15	24.89	24.70	-5	10,569	-0.05%
2021/05/11	26	26.85	17	27.05	26.55	9	10,587	0.09%
2021/05/10	17	27.56	16	27.90	27.90	1	10,513	0.01%
2021/05/07	14	27.42	28	27.54	27.35	-14	10,485	-0.13%
2021/05/06	26.3	25.84	16	26.14	25.85	10.3	10,462	0.10%
2021/05/05	13	25.70	1	25.80	25.50	12	10,442	0.11%
2021/05/04	6	26.20	10	25.88	25.60	-4	10,514	-0.04%
2021/05/03	17	27.31	4	27.20	26.90	13	10,491	0.12%
2021/04/29	28	28.57	5	28.19	28.15	23	10,423	0.22%
2021/04/28	13	28.74	45	28.43	28.60	-32	10,438	-0.31%
2021/04/27	34	28.23	5	28.22	28.20	29	10,458	0.28%
2021/04/26	21	28.38	21.5	28.53	28.65	-0.5	10,405	0.00%
2021/04/23	13	27.73	4	27.83	27.70	9	10,388	0.09%
2021/04/22	22	28.21	7	27.88	27.60	15	10,447	0.14%
2021/04/21	14	28.39	3	28.40	28.30	11	10,542	0.10%
2021/04/20	9	28.59	5	28.68	28.65	4	10,545	0.04%
2021/04/19	9	27.84	8	28.48	28.50	1	10,572	0.01%
2021/04/16	12	28.16	21	28.32	28.25	-9	10,665	-0.08%
2021/04/15	34	27.79	4	27.84	27.70	30	10,711	0.28%
2021/04/14	6	27.82	12	28.92	27.90	-6	10,749	-0.06%
2021/04/13	8	29.71	5	30.26	28.70	3	10,927	0.03%
2021/04/12	33	29.88	20	29.54	29.75	13	11,308	0.11%
2021/04/09	71	30.26	59	29.87	29.60	12	11,947	0.10%
2021/04/08	51	29.00	92.7	30.28	30.90	-41.7	12,027	-0.35%
2021/04/07	30	28.15	12.1	27.71	28.10	17.9	11,542	0.15%
2021/04/06	4	27.25	30.3	27.32	27.35	-26.3	11,432	-0.23%
2021/04/01	14	26.86	24	26.86	27.05	-10	11,418	-0.09%
2021/03/31	36	26.95	79	27.25	26.70	-43	11,300	-0.38%
2021/03/30	44	27.58	17	27.89	27.95	27	11,016	0.25%
2021/03/29	14	27.34	3	27.50	27.30	11	10,850	0.10%
2021/03/26	12	27.21	4	27.23	27.25	8	10,830	0.07%
2021/03/25	8	27.97	14	28.01	27.20	-6	10,817	-0.06%
2021/03/24	1	26.95	22	27.22	27.45	-21	10,479	-0.20%
2021/03/23	3	26.95	14	26.72	26.85	-11	10,356	-0.11%
2021/03/22	20	26.95	17	27.21	26.75	3	10,288	0.03%
2021/03/19	15	27.17	32	26.89	27.20	-17	10,123	-0.17%
2021/03/18	29	26.56	39	26.56	26.50	-10	9,739	-0.10%
2021/03/17	6	25.80	13	25.97	26.10	-7	9,588	-0.07%
2021/03/16	11	26.06	19	25.98	25.70	-8	9,729	-0.08%
2021/03/15	6	25.68	24	25.77	25.90	-18	9,881	-0.18%
2021/03/12	2	25.80	6	25.83	25.50	-4	9,969	-0.04%
2021/03/11	3	24.70	25	25.41	25.70	-22	9,966	-0.22%
2021/03/10	3	24.65	3	24.55	24.60	0	9,989	0.00%
2021/03/09	4	24.16	4	24.38	24.55	0	10,186	0.00%
2021/03/08	6	24.75	4	24.43	24.35	2	10,719	0.02%
2021/03/05	20	24.67	3	24.65	24.65	17	11,068	0.15%
2021/03/04	4	24.95	2	24.93	24.95	2	11,414	0.02%
2021/03/03	11	24.63	2	24.80	24.95	9	11,482	0.08%
2021/03/02	22	24.98	3	24.63	24.60	19	11,645	0.16%
2021/02/26	11	25.21	8	25.26	25.30	3	11,756	0.03%
2021/02/25	21	25.28	3	25.35	25.25	18	11,837	0.15%
2021/02/24	20	25.68	1	26.30	25.40	19	11,988	0.16%
2021/02/23	16	25.89	11.7	26.15	26.35	4.3	11,981	0.04%
2021/02/22	10	25.86	17	25.96	26.15	-7	12,074	-0.06%
2021/02/19	14	25.69	6	25.63	25.70	8	12,055	0.07%
2021/02/18	89	26.64	5	26.17	26.25	84	12,131	0.69%
2021/02/17	0	0.00	16.5	26.07	26.05	-16.5	12,121	-0.14%
2021/02/05	0	0.00	1	25.60	25.60	-1	12,578	-0.01%
2021/02/04	0	25.85	4	25.89	25.95	-4	12,680	-0.03%
2021/02/03	1	25.70	9	25.66	25.45	-8	12,924	-0.06%
2021/02/02	1	25.65	24	25.68	25.45	-23	13,386	-0.17%
2021/02/01	1	25.15	4	24.85	24.85	-3	14,406	-0.02%
2021/01/29	1	25.10	7	25.09	25.15	-6	14,806	-0.04%
2021/01/28	1	25.15	4	24.95	25.15	-3	14,904	-0.02%
2021/01/25	0	0.00	12	24.65	24.85	-12	15,185	-0.08%
2021/01/22	3	23.47	5	23.95	23.95	-2	15,139	-0.01%
2021/01/21	2	23.30	5	23.70	23.35	-3	15,182	-0.02%
2021/01/20	8	23.31	3	23.37	23.05	5	15,175	0.03%
2021/01/19	6	23.83	3	23.90	23.80	3	15,085	0.02%
2021/01/18	6	23.36	4	23.74	23.75	2	15,108	0.01%
2021/01/15	11	24.19	8.8	24.45	24.05	2.2	15,123	0.01%
2021/01/14	0	0.00	21.4	24.31	24.80	-21.4	15,096	-0.14%
2021/01/13	15	24.55	6	24.99	24.70	9	15,049	0.06%
2021/01/12	26	25.13	36	25.03	24.75	-10	15,234	-0.07%
2021/01/11	23	24.81	18	25.10	25.20	5	15,393	0.03%
2021/01/08	3	23.88	26	23.95	23.90	-23	15,538	-0.15%
2021/01/07	31	24.22	8	24.23	24.30	23	15,576	0.15%
2021/01/06	34	25.08	32	25.01	24.45	2	15,510	0.01%
2021/01/05	45	26.04	7.6	25.95	25.75	37.5	15,273	0.25%
2021/01/04	17	28.01	51	28.18	27.80	-34	14,962	-0.23%
2020/12/31	50	27.59	88.5	27.23	27.50	-38.5	14,568	-0.26%
2020/12/30	7	26.11	12.4	26.15	26.10	-5.4	14,136	-0.04%
2020/12/29	2	25.90	10	26.06	25.90	-8	14,326	-0.06%
2020/12/28	3	25.85	7	26.06	26.10	-4	14,586	-0.03%
2020/12/25	2	25.45	0	0.00	25.40	2	14,543	0.01%
2020/12/24	7	25.47	2	25.45	25.45	5	14,607	0.03%
2020/12/23	2	25.13	42	25.13	25.45	-40	14,752	-0.27%
2020/12/22	9	25.09	15.4	25.25	24.65	-6.4	15,000	-0.04%
2020/12/21	4	25.14	5	25.21	25.20	-1	15,175	-0.01%
2020/12/18	6	25.27	33	25.42	25.25	-27	15,504	-0.17%
2020/12/17	7	25.74	2	25.90	25.75	5	15,653	0.03%
2020/12/16	11	25.74	37.3	25.80	25.70	-26.3	15,755	-0.17%
2020/12/15	8	25.56	7	25.83	25.30	1	15,938	0.01%
2020/12/14	26	25.46	42	25.50	25.45	-16	16,493	-0.10%
2020/12/11	8.2	25.56	5	25.72	25.35	3.2	17,086	0.02%
2020/12/10	23.2	26.90	15	26.76	26.20	8.2	17,026	0.05%
2020/12/09	22	26.68	24.3	26.72	26.80	-2.2	16,917	-0.01%
2020/12/08	23	26.24	40	26.31	26.30	-17	16,901	-0.10%
2020/12/07	31	25.85	25	25.94	25.75	6	17,114	0.04%
2020/12/04	45	25.95	35	25.75	25.65	10	17,178	0.06%
2020/12/03	30	26.03	10	26.13	25.90	20	17,163	0.12%
2020/12/02	72	26.16	24	26.02	25.90	48	17,221	0.28%
2020/12/01	138	27.07	28.7	26.72	27.40	109.3	16,952	0.64%	大買/鉅額交易
2020/11/30	11.5	26.61	92	26.69	26.45	-80.5	16,989	-0.47%
2020/11/27	7	25.88	4	25.90	26.00	3	16,838	0.02%
2020/11/26	13	26.03	4	26.30	25.95	9	16,774	0.05%
2020/11/25	16	25.96	23	25.88	25.90	-7	16,702	-0.04%
2020/11/24	12.2	25.76	7	25.79	25.45	5.2	16,736	0.03%
2020/11/23	7	25.89	17	26.01	25.90	-10	16,634	-0.06%
2020/11/20	8	25.84	26	25.71	25.90	-18	16,545	-0.11%
2020/11/19	9	25.74	32	25.72	25.60	-23	16,404	-0.14%
2020/11/18	12	25.51	5.5	25.55	25.55	6.5	16,242	0.04%
2020/11/17	5	25.50	3	25.62	25.50	2	16,190	0.01%
2020/11/16	26	25.43	12	25.37	25.40	14	16,241	0.09%
2020/11/13	51	26.06	20	25.56	25.40	31	16,136	0.19%
2020/11/12	8	25.39	116	25.42	25.55	-108	15,588	-0.69%	大賣/鉅額交易
2020/11/11	59	25.54	25	25.58	25.80	34	15,443	0.22%
2020/11/10	100	25.51	39	25.52	25.65	61	15,136	0.40%
2020/11/09	123	25.29	155	25.14	25.45	-32	14,738	-0.22%	大買/大賣/
2020/11/06	48	24.25	38	24.55	24.05	10	13,787	0.07%
2020/11/05	39	24.20	6	23.86	23.80	33	13,374	0.25%
2020/11/04	7	23.77	18	23.99	24.15	-11	13,225	-0.08%
2020/11/03	5	22.89	7	23.03	23.00	-2	12,940	-0.02%
2020/11/02	13	22.38	6	22.28	22.60	7	12,862	0.05%
2020/10/30	12	22.80	13	22.64	22.50	-1	12,787	-0.01%
2020/10/29	1	23.00	22	22.93	23.05	-21	12,790	-0.16%
2020/10/28	6	23.93	26	23.88	23.50	-20	12,706	-0.16%
2020/10/27	0	0.00	17	23.77	23.70	-17	12,616	-0.13%
2020/10/26	30	23.95	68	23.87	23.80	-38	12,579	-0.30%
2020/10/23	42	23.84	13	23.76	23.90	29	12,499	0.23%
2020/10/22	2	23.68	7	23.69	23.70	-5	12,426	-0.04%
2020/10/21	24	24.08	38	24.05	23.95	-14	12,368	-0.11%
2020/10/20	42	24.01	15	24.04	24.25	27	12,191	0.22%
2020/10/19	54	23.93	52	23.89	23.70	2	11,909	0.02%
2020/10/16	79	23.64	54	23.64	23.75	25	11,684	0.21%
2020/10/15	88	23.18	33	23.20	23.25	55	11,341	0.48%
2020/10/14	23	23.32	19	23.45	23.15	4	11,182	0.04%
2020/10/13	33	23.14	15	23.23	23.25	18	11,078	0.16%
2020/10/12	67	23.37	24	23.37	23.15	43	10,932	0.39%
2020/10/08	71	24.47	5	24.18	24.10	66	10,798	0.61%
2020/10/07	22	24.63	123.9	24.18	24.90	-101.9	10,403	-0.98%	大賣/鉅額交易
2020/10/06	22	24.16	19	24.13	24.30	3	9,940	0.03%
2020/10/05	8	23.83	15	23.99	23.85	-7	9,677	-0.07%
2020/09/30	10	23.02	1	23.15	23.15	9	9,333	0.10%
2020/09/29	1	23.25	2	23.13	22.90	-1	9,299	-0.01%
2020/09/28	16	22.89	9	22.86	22.80	7	9,225	0.08%
2020/09/25	10	22.47	8	22.46	22.10	2	9,048	0.02%
2020/09/24	112	23.64	13	23.52	23.35	99	8,732	1.13%	大買/
2020/09/23	14	23.69	17	23.86	23.90	-3	8,482	-0.04%
2020/09/22	16	23.06	8	22.39	23.05	8	8,076	0.10%
2020/09/21	4	23.00	11	22.91	22.95	-7	7,808	-0.09%
2020/09/18	68	24.11	56	23.60	23.70	12	7,652	0.16%
2020/09/17	57	24.72	29	24.70	24.45	28	7,420	0.38%
2020/09/16	21	24.14	8	24.40	24.90	13	6,735	0.19%
2020/09/14	3	22.72	3	23.00	23.00	0	6,058	0.00%
2020/09/11	2	23.38	10	24.15	23.25	-8	6,000	-0.13%
2020/09/10	7	24.11	7	24.04	23.90	0	5,929	0.00%
2020/09/09	0	0.00	10	24.10	24.60	-10	5,562	-0.18%
2020/09/08	1	23.60	1	23.60	23.90	0	5,395	0.00%
2020/09/07	3	23.83	1	24.00	23.80	2	5,279	0.04%
2020/09/04	4	23.21	7	23.59	23.80	-3	5,070	-0.06%
2020/09/03	10	22.83	17	23.31	23.90	-7	4,904	-0.14%
2020/09/02	1	22.10	13	22.04	22.00	-12	4,534	-0.26%
2020/09/01	3	21.05	3	21.05	21.00	0	4,361	0.00%
2020/08/31	7	21.48	1	21.65	21.35	6	4,373	0.14%
2020/08/28	2	21.95	15.4	21.91	21.85	-13.4	4,302	-0.31%
2020/08/27	0	0.00	38	21.16	21.00	-38	4,095	-0.93%
2020/08/26	2	21.08	2	21.65	21.05	0	4,081	0.00%
2020/08/25	0	0.00	4	20.98	21.00	-4	3,940	-0.10%
2020/08/24	2	20.33	1	20.60	20.60	1	3,921	0.03%
2020/08/21	0	0.00	50	20.30	20.70	-50	3,915	-1.28%
2020/08/20	8	20.46	0	0.00	20.00	8	3,870	0.21%
2020/08/19	0	0.00	2	21.20	20.55	-2	3,703	-0.05%
2020/08/17	0	0.00	1	20.90	20.75	-1	3,760	-0.03%
2020/08/14	4	20.58	1.7	20.64	20.70	2.3	3,770	0.06%
2020/08/13	8	20.73	3	20.92	20.45	5	3,770	0.13%
2020/08/12	0	0.00	5	21.12	21.35	-5	3,641	-0.14%
2020/08/11	0	0.00	0.5	20.00	20.15	-0.5	3,415	-0.01%
2020/08/10	1	20.90	65.7	20.79	20.55	-64.7	3,457	-1.87%
2020/08/07	2	20.65	133	20.49	20.85	-131	3,447	-3.80%	大賣/鉅額交易
2020/08/06	5	20.30	0	0.00	20.20	5	3,382	0.15%
2020/08/05	0	0.00	2	20.43	20.30	-2	3,367	-0.06%
2020/08/04	0	0.00	6	20.15	20.45	-6	3,359	-0.18%
2020/07/31	1	19.45	3	19.60	19.45	-2	3,281	-0.06%
2020/07/30	0	0.00	1	19.55	19.55	-1	3,353	-0.03%
2020/07/29	2	18.85	0	0.00	18.90	2	3,339	0.06%
2020/07/28	0	0.00	10	19.28	18.75	-10	3,335	-0.30%
2020/07/27	1	19.05	1	19.35	18.90	0	3,315	0.00%
2020/07/22	1	19.95	0	0.00	20.15	1	3,287	0.03%
2020/07/20	0	0.00	77.1	19.39	19.50	-77.1	3,290	-2.34%
2020/07/17	0	0.00	5	19.90	19.65	-5	3,288	-0.15%
2020/07/16	0	0.00	4	19.95	20.05	-4	3,294	-0.12%
2020/07/15	10	20.32	3	19.87	20.00	7	3,286	0.21%
2020/07/14	2	20.05	0	0.00	20.05	2	3,130	0.06%
2020/07/13	21	20.69	11	20.38	20.30	10	3,099	0.32%
2020/07/10	4	20.71	1	20.70	20.70	3	3,026	0.10%
2020/07/09	0	0.00	12.8	21.23	21.00	-12.8	3,015	-0.42%
2020/07/08	11	21.01	19	20.99	21.00	-8	2,996	-0.27%
2020/07/07	2	20.70	1	20.55	20.75	1	2,959	0.03%
2020/07/06	2	20.65	2	20.93	20.95	0	2,942	0.00%
2020/07/02	5	20.75	0	0.00	20.65	5	2,945	0.17%
2020/06/30	0	0.00	10	20.31	20.50	-10	2,937	-0.34%
2020/06/29	1	20.00	0	0.00	20.15	1	2,924	0.03%
2020/06/24	1	20.10	0	0.00	20.15	1	2,910	0.03%
2020/06/23	0	0.00	2	20.10	20.10	-2	2,902	-0.07%
2020/06/22	0	0.00	8	19.94	19.85	-8	2,901	-0.28%
2020/06/19	1	20.20	2	20.15	19.80	-1	2,896	-0.03%
2020/06/18	3	19.88	92	19.85	20.25	-89	2,864	-3.11%
2020/06/17	8	19.69	3	19.98	20.00	5	2,800	0.18%
2020/06/16	6	21.01	0	0.00	20.90	6	2,658	0.23%
2020/06/15	3	20.93	0	0.00	20.95	3	2,704	0.11%
2020/06/12	2	20.58	2	20.95	20.95	0	2,705	0.00%
2020/06/11	3	21.47	9	21.76	21.20	-6	2,710	-0.22%
2020/06/10	10	21.96	13	21.80	21.70	-3	2,663	-0.11%
2020/06/09	10	21.13	0	0.00	21.00	10	2,574	0.39%
2020/06/08	2	21.70	21.4	21.66	21.55	-19.4	2,575	-0.75%
2020/06/05	0	0.00	2	22.30	22.10	-2	2,517	-0.08%
2020/06/04	13	21.65	0	0.00	21.85	13	2,489	0.52%
2020/06/03	0	0.00	3	21.67	21.60	-3	2,464	-0.12%
2020/06/02	2	21.35	5	21.62	21.45	-3	2,420	-0.12%
2020/06/01	2	21.33	0	0.00	21.35	2	2,400	0.08%
2020/05/29	9	21.24	0	0.00	21.15	9	2,385	0.38%
2020/05/28	3	21.17	5	21.05	21.35	-2	2,354	-0.08%
2020/05/27	8	21.05	8.1	21.47	21.05	-0.1	2,351	0.00%
2020/05/26	6	21.50	2	21.58	21.40	4	2,379	0.17%
2020/05/25	9	21.83	3	21.75	22.10	6	2,320	0.26%
2020/05/22	1	21.15	2	21.45	21.00	-1	2,187	-0.05%
2020/05/21	12	21.26	0	0.00	21.15	12	2,142	0.56%
2020/05/20	2	20.95	1	21.05	21.00	1	2,122	0.05%
2020/05/19	10	20.95	11	20.71	20.70	-1	2,108	-0.05%
2020/05/18	3	20.62	3	20.67	20.55	0	2,107	0.00%
2020/05/15	3	21.38	2	20.98	20.60	1	2,104	0.05%
2020/05/13	1	21.60	8	21.69	21.70	-7	2,062	-0.34%
2020/05/12	6	22.17	1	21.90	21.95	5	2,090	0.24%
2020/05/11	1	22.15	6	22.18	22.45	-5	2,102	-0.24%
2020/05/08	0	0.00	6	22.14	21.80	-6	2,108	-0.28%
2020/05/05	1	21.35	1	21.15	21.65	0	2,093	0.00%
2020/05/04	2	21.10	2	21.35	21.35	0	2,124	0.00%
2020/04/30	5	21.45	3	21.60	21.55	2	2,151	0.09%
2020/04/29	0	0.00	5.7	21.60	21.30	-5.7	2,186	-0.26%
2020/04/28	2	21.10	32	21.09	21.10	-30	2,221	-1.35%
2020/04/24	2	21.20	35	21.22	21.10	-33	2,283	-1.45%
2020/04/23	2	20.85	2	20.53	21.10	0	2,272	0.00%
2020/04/22	0.2	20.15	0	0.00	20.20	0.2	2,255	0.01%
2020/04/21	1	19.65	1	20.15	19.65	0	2,260	0.00%
2020/04/17	1	20.15	2	20.45	20.00	-1	2,265	-0.04%
2020/04/16	0	0.00	5	20.45	20.40	-5	2,272	-0.22%
2020/04/15	0	20.40	1	20.55	20.50	-1	2,290	-0.04%
2020/04/14	1	20.30	5	20.11	20.35	-4	2,308	-0.17%
2020/04/13	0	19.60	0	0.00	19.70	0	2,334	0.00%
2020/04/10	0	0.00	5	19.30	19.45	-5	2,347	-0.21%
2020/04/08	8	19.08	9	19.14	19.45	-1	2,387	-0.04%
2020/04/07	0	19.05	4	18.98	19.15	-4	2,377	-0.17%
2020/04/06	4	18.05	2	18.50	18.75	2	2,383	0.08%
2020/04/01	0	18.00	0	0.00	18.15	0	2,397	0.00%
2020/03/31	4.2	17.96	0	0.00	17.85	4.2	2,461	0.17%
2020/03/30	0	0.00	1	17.20	17.70	-1	2,459	-0.04%
2020/03/26	3	17.60	0	0.00	17.95	3	2,495	0.12%
2020/03/25	0	0.00	3	17.52	17.25	-3	2,519	-0.12%
2020/03/24	7	16.42	0	0.00	16.65	7	2,570	0.27%
2020/03/20	2	15.40	1	15.40	15.45	1	2,736	0.04%
2020/03/19	2	14.08	0	0.00	14.05	2	2,891	0.07%
2020/03/17	1	16.00	0	0.00	16.05	1	2,928	0.03%
2020/03/16	0	16.85	0	0.00	16.85	0	2,923	0.00%
2020/03/13	13	17.11	2	17.53	17.55	11	2,944	0.37%
2020/03/12	9	19.87	3	19.40	19.00	6	2,900	0.21%
2020/03/11	3	21.35	0	0.00	21.00	3	2,910	0.10%
2020/03/10	9	21.14	0	0.00	21.55	9	2,924	0.31%
2020/03/09	6	22.04	3	21.95	21.30	3	2,924	0.10%
2020/03/06	2	22.90	2	22.90	22.90	0	2,952	0.00%
2020/03/05	0	0.00	0.9	22.80	22.90	-0.9	2,981	-0.03%
2020/03/02	2	22.35	2	22.15	22.20	0	3,025	0.00%
2020/02/27	1	22.95	0	0.00	22.55	1	3,040	0.03%
2020/02/26	2	22.88	2	23.38	23.30	0	3,009	0.00%
2020/02/25	1	23.00	0	0.00	23.15	1	3,021	0.03%
2020/02/24	3	23.33	0	0.00	23.15	3	3,028	0.10%
2020/02/21	0	23.70	0	0.00	23.70	0	3,029	0.00%
2020/02/20	4	23.75	78	23.70	23.80	-74	3,058	-2.42%
2020/02/19	0	23.70	0	0.00	23.80	0	3,057	0.00%
2020/02/18	8	23.72	4	23.80	23.80	4	3,088	0.13%
2020/02/17	47	23.71	49	23.72	23.85	-2	3,186	-0.06%
2020/02/14	2	23.35	0.7	23.55	23.70	1.3	3,168	0.04%
2020/02/13	2.2	23.30	3	23.45	23.30	-0.8	3,157	-0.03%
2020/02/10	0	22.75	0	0.00	22.75	0	3,128	0.00%
2020/02/07	0	22.55	1	22.70	22.55	-1	3,118	-0.03%
2020/02/06	3	22.72	0	0.00	22.90	3	3,109	0.10%
2020/02/05	6	22.54	0	0.00	22.55	6	3,090	0.19%
2020/02/04	2	21.98	33	22.26	22.45	-31	3,069	-1.01%
2020/02/03	0	0.00	1	21.15	21.45	-1	3,090	-0.03%
2020/01/30	6	22.72	2	22.65	22.65	4	3,218	0.12%
2020/01/20	1	25.00	23	25.01	25.15	-22	3,198	-0.69%
2020/01/17	2	24.90	0	0.00	25.00	2	3,234	0.06%
2020/01/16	8	24.99	0	0.00	25.05	8	3,256	0.25%
2020/01/15	3	24.92	1	24.90	24.90	2	3,384	0.06%
2020/01/14	3	24.85	32	24.90	24.90	-29	3,399	-0.85%
2020/01/13	2	24.60	2	24.63	24.75	0	3,387	0.00%
2020/01/10	3	24.37	0	0.00	24.45	3	3,400	0.09%
2020/01/09	1	24.25	2	24.55	24.25	-1	3,406	-0.03%
2020/01/08	10	24.31	17	24.35	24.10	-7	3,403	-0.21%
2020/01/07	8	24.52	2	24.65	24.70	6	3,409	0.18%
2020/01/06	3	24.92	4.6	24.99	24.95	-1.6	3,376	-0.05%
2020/01/03	6.5	25.44	12	25.40	25.35	-5.5	3,384	-0.16%
2020/01/02	5	25.62	1	25.85	25.95	4	3,372	0.12%
2019/12/31	9	25.69	0	0.00	25.75	9	3,367	0.27%
2019/12/30	0	0.00	1	25.60	25.70	-1	3,381	-0.03%
2019/12/27	0	0.00	3	26.13	26.00	-3	3,370	-0.09%
2019/12/26	11	26.76	13	26.46	26.40	-2	3,348	-0.06%
2019/12/25	1	26.00	0	0.00	26.30	1	3,349	0.03%
2019/12/23	1	26.45	3	26.40	26.35	-2	3,361	-0.06%
2019/12/20	2	26.90	0	0.00	26.70	2	3,396	0.06%
2019/12/19	5	27.18	2	27.23	27.10	3	3,418	0.09%
2019/12/18	1	27.15	10.9	27.15	27.15	-9.9	3,484	-0.28%
2019/12/17	5	26.92	1	26.95	27.15	4	3,500	0.11%
2019/12/16	25	27.16	6	27.23	27.65	19	3,427	0.55%
2019/12/13	0	0.00	1	26.45	26.20	-1	3,315	-0.03%
2019/12/12	20	26.80	7	26.64	26.45	13	3,450	0.38%
2019/12/09	2	26.33	3	26.17	26.20	-1	4,135	-0.02%
2019/12/06	5	26.43	8	26.23	26.30	-3	4,241	-0.07%
2019/12/05	7	25.69	2	25.68	25.90	5	4,252	0.12%
2019/12/04	2	25.60	4	25.70	25.70	-2	4,332	-0.05%
2019/12/03	1	26.05	5	25.81	25.65	-4	4,391	-0.09%
2019/12/02	4	25.39	1	25.40	25.35	3	4,352	0.07%
2019/11/29	3	25.57	2	25.63	25.50	1	4,356	0.02%
2019/11/27	0	0.00	10	25.43	25.50	-10	4,459	-0.22%
2019/11/25	7	25.03	10	25.34	25.35	-3	4,449	-0.07%
2019/11/22	1	25.15	3	25.15	24.90	-2	4,501	-0.04%
2019/11/21	3	24.87	2	24.90	24.90	1	4,496	0.02%
2019/11/20	2	25.10	31	25.06	25.05	-29	4,504	-0.64%
2019/11/19	6	25.45	9	25.36	25.35	-3	4,502	-0.07%
2019/11/18	7	24.79	5	25.16	25.25	2	4,471	0.04%
2019/11/15	10	24.77	75	24.74	24.90	-65	4,498	-1.44%
2019/11/14	2	24.70	10	25.20	25.10	-8	4,488	-0.18%
2019/11/13	12.3	24.15	1	24.15	24.15	11.3	4,439	0.25%
2019/11/12	50	24.52	0	0.00	24.50	50	4,442	1.13%
2019/11/11	4.3	24.22	0	0.00	24.20	4.3	4,479	0.10%
2019/11/08	0	0.00	1	24.55	24.55	-1	4,500	-0.02%
2019/11/05	0	0.00	0.7	25.60	25.65	-0.7	4,657	-0.02%
2019/11/04	1	25.95	0	0.00	25.75	1	4,676	0.02%
2019/11/01	0	0.00	0.8	25.60	25.75	-0.8	4,824	-0.02%
2019/10/31	42.2	26.36	23	25.76	25.80	19.2	5,057	0.38%
2019/10/30	8	26.70	20	26.84	26.10	-12	5,079	-0.24%
2019/10/29	31	25.74	3	25.62	25.55	28	4,950	0.57%
2019/10/28	6	25.62	2	25.63	25.65	4	4,956	0.08%
2019/10/25	1	25.50	1	25.70	25.45	0	4,963	0.00%
2019/10/24	1	25.30	10	25.45	25.50	-9	4,996	-0.18%
2019/10/23	1	25.55	23	25.66	25.65	-22	5,063	-0.43%
2019/10/22	1	24.90	1	25.25	24.85	0	4,964	0.00%
2019/10/18	8	24.93	0	0.00	24.90	8	5,152	0.16%
2019/10/17	5	24.80	22	24.90	24.85	-17	5,167	-0.33%
2019/10/16	1	25.15	0	0.00	25.05	1	5,232	0.02%
2019/10/15	47	25.10	4.7	25.15	25.20	42.3	5,367	0.79%
2019/10/14	20	24.55	0	0.00	24.45	20	5,389	0.37%
2019/10/07	0.5	25.00	3	25.20	25.00	-2.5	5,779	-0.04%
2019/10/02	0.1	25.25	0	0.00	25.25	0.1	5,864	0.00%
2019/10/01	2	25.43	6	25.73	25.40	-4	5,859	-0.07%
2019/09/26	0	0.00	2.6	25.41	25.45	-2.6	5,832	-0.04%
2019/09/25	2.1	25.47	0	0.00	25.45	2.1	5,849	0.04%
2019/09/24	2	26.45	4	26.80	26.30	-2	5,855	-0.03%
2019/09/23	8.3	26.36	22.6	26.50	26.60	-14.3	5,813	-0.25%
2019/09/10	6	23.00	1	23.00	22.90	5	5,691	0.09%
2019/09/09	2	23.38	4	23.39	23.35	-2	5,616	-0.04%
2019/09/06	8	23.30	0	23.10	23.20	8	5,552	0.14%
2019/09/05	31	23.59	30.4	23.50	23.50	0.6	5,488	0.01%
2019/09/04	235	24.16	3	24.33	24.20	232	5,345	4.34%	大買/鉅額交易
2019/09/03	41	24.79	268.5	24.67	24.40	-227.5	5,211	-4.37%	大賣/鉅額交易
2019/09/02	23	23.95	94	23.82	23.95	-71	4,909	-1.45%
2019/08/30	9	23.72	14	23.83	23.15	-5	4,555	-0.11%
2019/08/29	3	23.92	6	23.77	23.70	-3	4,420	-0.07%
2019/08/28	2.3	23.57	16	23.56	23.55	-13.7	4,331	-0.32%
2019/08/27	2	23.05	59	23.01	23.20	-57	4,238	-1.34%
2019/08/26	0.2	22.15	1	22.30	22.30	-0.8	4,170	-0.02%
2019/08/23	2	22.65	0	0.00	22.75	2	4,147	0.05%
2019/08/22	9	22.65	1	22.70	22.50	8	4,120	0.19%
2019/08/21	16	22.99	23	23.05	23.00	-7	4,083	-0.17%
2019/08/19	0	0.00	1	22.70	22.60	-1	4,009	-0.02%
2019/08/16	1	22.40	1	22.45	22.50	0	4,026	0.00%
2019/08/15	4	21.50	0	0.00	21.65	4	3,967	0.10%
2019/08/14	2	21.90	2	21.90	21.75	0	3,960	0.00%
2019/08/13	0	0.00	3	21.80	21.60	-3	3,953	-0.08%
2019/08/08	4	21.10	0	0.00	21.10	4	3,956	0.10%
2019/08/06	0	0.00	1	21.70	21.80	-1	3,924	-0.03%
2019/08/05	2	21.95	0	0.00	21.90	2	3,912	0.05%
2019/08/01	0	0.00	2	22.25	22.55	-2	3,984	-0.05%
2019/07/31	3	21.83	0	0.00	22.30	3	3,992	0.08%
2019/07/30	12	22.50	51	22.63	22.25	-39	3,983	-0.98%
2019/07/29	1	23.45	2	23.55	23.40	-1	3,941	-0.03%
2019/07/26	5	23.46	14	23.48	23.45	-9	3,948	-0.23%
2019/07/25	65.4	23.77	26	23.74	23.65	39.4	3,956	1.00%
2019/07/24	3	23.45	74	23.75	24.25	-71	3,865	-1.84%
2019/07/23	1	23.15	31	23.23	22.95	-30	3,774	-0.79%
2019/07/22	6	22.97	0	0.00	22.90	6	3,960	0.15%
2019/07/19	1	22.95	13	23.04	22.95	-12	4,039	-0.30%
2019/07/18	0	22.95	10	23.45	22.95	-10	4,600	-0.22%
2019/07/17	3	23.55	0	0.00	23.40	3	4,688	0.06%
2019/07/16	7	23.46	11	23.71	23.70	-4	4,783	-0.08%
2019/07/15	10	23.00	2	23.20	23.15	8	4,791	0.17%
2019/07/12	5	23.77	14	23.78	23.45	-9	4,794	-0.19%
2019/07/11	0	0.00	1	23.30	23.20	-1	4,648	-0.02%
2019/07/10	11	23.00	3	23.00	23.15	8	4,748	0.17%
2019/07/09	1	23.00	5	22.90	22.85	-4	4,746	-0.08%
2019/07/08	5	23.54	22	23.56	23.35	-17	4,700	-0.36%
2019/07/05	0	0.00	17	23.18	23.00	-17	4,630	-0.37%
2019/07/04	22	22.80	20	22.97	23.05	2	4,676	0.04%
2019/07/03	12	22.73	11	22.89	22.90	1	4,666	0.02%
2019/07/02	5	21.88	5	21.74	21.75	0	4,575	0.00%
2019/07/01	0	0.00	11	21.34	21.40	-11	4,704	-0.23%
2019/06/27	6	20.98	1	21.05	21.05	5	4,786	0.10%
2019/06/25	7	20.89	2	20.93	20.85	5	4,893	0.10%
2019/06/24	4	20.95	1	21.25	21.20	3	4,932	0.06%
2019/06/21	1	21.10	0	0.00	21.00	1	5,019	0.02%
2019/06/20	1	21.55	3	21.40	21.50	-2	5,111	-0.04%
2019/06/18	1	20.35	17	20.36	20.35	-16	5,542	-0.29%
2019/06/17	0	0.00	1	20.90	20.80	-1	5,879	-0.02%
2019/06/14	0	0.00	1	21.10	20.90	-1	6,281	-0.02%
2019/06/13	8	21.25	1	21.05	21.05	7	7,389	0.09%
2019/06/12	13.2	21.37	3	21.33	21.30	10.2	8,239	0.12%
2019/06/11	2	21.13	3	21.07	21.00	-1	8,317	-0.01%
2019/06/10	2	20.93	8	20.94	21.00	-6	8,469	-0.07%
2019/06/04	5	20.35	0	0.00	20.35	5	9,029	0.06%
2019/06/03	4	20.41	0	0.00	20.35	4	9,770	0.04%
2019/05/31	1	20.90	0	0.00	20.85	1	10,108	0.01%
2019/05/30	2	20.30	1	20.65	20.65	1	10,178	0.01%
2019/05/29	1	20.20	0	0.00	20.20	1	10,199	0.01%
2019/05/28	1	20.35	1	20.60	20.60	0	10,248	0.00%
2019/05/23	19	20.17	0	0.00	19.90	19	10,535	0.18%
2019/05/22	3	20.87	0	0.00	20.80	3	10,538	0.03%
2019/05/21	2	20.55	0	0.00	20.75	2	10,665	0.02%
2019/05/20	13	20.68	0	0.00	20.50	13	10,844	0.12%
2019/05/17	1	20.85	0	0.00	20.80	1	10,943	0.01%
2019/05/16	1	21.40	4	21.30	21.10	-3	10,957	-0.03%
2019/05/15	0	0.00	4	21.50	21.45	-4	11,036	-0.04%
2019/05/14	12	20.59	0	0.00	21.05	12	11,076	0.11%
2019/05/13	1	20.70	3	21.05	20.70	-2	11,118	-0.02%
2019/05/10	5	21.52	1	21.50	21.50	4	11,146	0.04%
2019/05/09	25	21.83	0	0.00	21.70	25	11,106	0.23%
2019/05/08	10	22.24	0	0.00	22.20	10	11,032	0.09%
2019/05/07	1	22.80	20	22.65	22.90	-19	11,004	-0.17%
2019/05/06	24	22.23	0	0.00	22.10	24	10,964	0.22%
2019/05/03	8	23.11	9	23.21	23.15	-1	10,897	-0.01%
2019/05/02	2	23.00	1	23.10	23.10	1	10,856	0.01%
2019/04/30	17	22.98	7	23.04	23.25	10	10,844	0.09%
2019/04/29	21	22.82	5	22.67	22.65	16	10,834	0.15%
2019/04/26	57	23.49	3.4	23.42	23.45	53.6	10,683	0.50%
2019/04/25	22	25.28	5	25.26	25.30	17	10,454	0.16%
2019/04/24	68	26.34	69	26.33	25.85	-1	10,328	-0.01%
2019/04/23	17	24.54	17	24.74	25.15	0	9,749	0.00%
2019/04/22	3	24.73	9	24.58	24.60	-6	9,625	-0.06%
2019/04/19	5	23.77	42	23.97	24.10	-37	9,488	-0.39%
2019/04/18	5	23.41	20.8	23.76	23.20	-15.8	9,596	-0.16%
2019/04/17	24	23.73	2	23.75	23.60	22	9,701	0.23%
2019/04/16	5	23.87	62	23.86	23.85	-57	9,671	-0.59%
2019/04/15	11	23.20	0	0.00	23.35	11	9,544	0.12%
2019/04/12	11.4	23.26	1	23.25	23.15	10.4	9,542	0.11%
2019/04/11	9	23.54	1	23.75	23.35	8	9,531	0.08%
2019/04/10	6	23.30	19	23.76	23.95	-13	9,526	-0.14%
2019/04/09	12	23.42	13	23.55	23.30	-1	9,579	-0.01%
2019/04/08	42	23.81	2	23.80	23.70	40	9,531	0.42%
2019/04/03	7	24.61	11	24.68	24.35	-4	9,454	-0.04%
2019/04/02	1	24.10	3	24.10	24.10	-2	9,268	-0.02%
2019/04/01	9	24.13	20	23.90	23.85	-11	9,195	-0.12%
2019/03/29	3	23.70	8	23.74	23.75	-5	9,083	-0.06%
2019/03/28	1	23.45	16	23.57	23.70	-15	9,061	-0.17%
2019/03/27	1	23.80	5	23.85	23.70	-4	9,009	-0.04%
2019/03/26	0	23.50	20.9	23.60	23.55	-20.9	9,030	-0.23%
2019/03/25	54	23.01	69	22.99	23.70	-15	8,942	-0.17%
2019/03/22	16	23.38	7	23.61	23.10	9	8,807	0.10%
2019/03/21	33	23.69	34	23.81	24.00	-1	8,612	-0.01%
2019/03/20	15	24.64	84.6	24.81	24.55	-69.5	8,364	-0.83%
2019/03/19	83	24.37	114	24.34	24.70	-31	8,141	-0.38%	大賣/
2019/03/18	39	24.11	154	24.26	24.75	-115	7,746	-1.48%	大賣/鉅額交易
2019/03/15	29	22.24	106	23.03	23.25	-77	6,665	-1.16%	大賣/
2019/03/14	0	0.00	16	21.18	21.15	-16	5,864	-0.27%
2019/03/13	6	21.53	12	21.32	21.30	-6	5,798	-0.10%
2019/03/12	5	20.96	48.2	20.67	21.00	-43.2	5,685	-0.76%
2019/03/11	58	20.21	11	20.30	20.25	47	5,692	0.83%
2019/03/08	21	20.92	0	0.00	20.85	21	5,653	0.37%
2019/03/07	43	22.04	44	22.76	21.20	-1	5,612	-0.02%
2019/03/06	13	21.59	15.3	21.58	21.65	-2.3	4,922	-0.05%
2019/03/05	1	20.60	6	20.45	20.75	-5	4,628	-0.11%
2019/03/04	2	20.15	2	20.15	20.15	0	4,617	0.00%
2019/02/27	0	0.00	3	20.30	20.30	-3	4,625	-0.06%
2019/02/26	1	20.40	34	20.28	20.30	-33	4,604	-0.72%
2019/02/25	18	20.37	1	20.90	20.30	17	4,583	0.37%
2019/02/22	26	20.69	14	20.80	20.70	12	4,533	0.26%
2019/02/20	0	0.00	13	20.28	20.60	-13	4,389	-0.30%
2019/02/19	23	20.40	10	20.34	20.40	13	4,310	0.30%
2019/02/18	2	19.25	10	19.43	19.85	-8	4,147	-0.19%
2019/02/15	3	19.30	9	19.11	19.10	-6	4,130	-0.15%
2019/02/14	8	19.44	2	19.55	19.30	6	4,159	0.14%
2019/02/13	14	19.18	2	19.18	19.05	12	4,085	0.29%
2019/02/12	18	19.11	12	19.07	19.15	6	4,062	0.15%
2019/02/11	3	18.62	10	18.69	18.75	-7	4,007	-0.17%
2019/01/30	3	18.27	4	18.33	18.30	-1	3,969	-0.03%
2019/01/29	1	18.25	1	18.15	18.25	0	3,989	0.00%
2019/01/28	3	18.45	10	18.50	18.40	-7	4,007	-0.17%
2019/01/25	0	0.00	27	18.45	18.35	-27	4,066	-0.66%
2019/01/24	1	18.60	6	18.45	18.30	-5	4,161	-0.12%
2019/01/23	5	18.21	1	18.35	18.35	4	4,217	0.09%
2019/01/22	3	18.25	4	18.55	18.20	-1	4,305	-0.02%
2019/01/21	1	18.45	14	18.50	18.70	-13	4,434	-0.29%
2019/01/18	4	18.13	0	0.00	18.15	4	4,621	0.09%
2019/01/17	5	18.16	2	18.08	18.00	3	4,714	0.06%
2019/01/16	5	18.26	1	18.25	18.25	4	4,755	0.08%
2019/01/15	7	18.12	0	0.00	18.05	7	4,788	0.15%
2019/01/14	0	0.00	1	18.05	18.05	-1	4,824	-0.02%
2019/01/11	5	18.44	15	18.35	18.30	-10	4,949	-0.20%
2019/01/10	13	18.68	3	18.48	18.35	10	4,959	0.20%
2019/01/09	0	0.00	18	18.67	18.85	-18	4,820	-0.37%
2019/01/07	0	17.75	1	17.95	17.85	-1	4,930	-0.02%
2019/01/04	5	17.50	0	0.00	17.50	5	5,057	0.10%
2019/01/03	0	0.00	1	18.05	17.80	-1	5,137	-0.02%
2019/01/02	2	18.33	4	18.25	18.25	-2	5,324	-0.04%
2018/12/28	18	18.27	11	18.21	18.15	7	5,291	0.13%
2018/12/27	14	17.97	23	17.86	18.00	-9	5,234	-0.17%
2018/12/26	15	17.80	3	17.75	17.70	12	5,199	0.23%
2018/12/25	0	0.00	1	17.10	17.10	-1	5,212	-0.02%
2018/12/24	1	17.70	2	17.70	17.60	-1	5,264	-0.02%
2018/12/22	2	17.45	0	0.00	17.45	2	5,308	0.04%
2018/12/21	33	17.57	0	0.00	17.60	33	5,425	0.61%
2018/12/20	2	17.90	1	17.95	17.70	1	5,493	0.02%
2018/12/19	2	18.48	3	18.52	18.25	-1	5,627	-0.02%
2018/12/18	0	0.00	7	17.76	18.10	-7	5,672	-0.12%
2018/12/17	13	18.17	3	18.10	18.15	10	5,727	0.17%
2018/12/14	1	18.20	20	18.20	18.15	-19	5,789	-0.33%
2018/12/13	4	18.46	2	18.75	18.45	2	5,866	0.03%
2018/12/12	27	18.53	6	18.63	18.95	21	5,877	0.36%
2018/12/11	2	17.63	1	17.70	17.65	1	5,783	0.02%
2018/12/10	1	17.45	0	0.00	17.50	1	5,967	0.02%
2018/12/07	5	17.99	3	17.93	17.90	2	6,060	0.03%
2018/12/06	10	17.92	2	17.85	17.60	8	6,141	0.13%
2018/12/05	8	18.58	15	18.40	18.45	-7	6,429	-0.11%
2018/12/04	19	19.52	14	19.46	19.05	5	6,520	0.08%
2018/12/03	7	19.00	0	0.00	19.30	7	6,460	0.11%
2018/11/30	6	18.53	9	18.81	18.65	-3	6,410	-0.05%
2018/11/29	0	0.00	4	18.08	18.05	-4	6,318	-0.06%
2018/11/28	4	17.56	0	0.00	17.85	4	6,290	0.06%
2018/11/27	7	17.50	13	17.64	17.60	-6	6,276	-0.10%
2018/11/26	1	17.35	4	17.36	17.45	-3	6,243	-0.05%
2018/11/23	1	17.05	1	17.00	16.95	0	6,268	0.00%
2018/11/22	0	0.00	2	17.40	17.25	-2	6,360	-0.03%
2018/11/21	2	16.95	0	0.00	17.30	2	6,442	0.03%
2018/11/20	9	17.12	0	0.00	17.05	9	6,458	0.14%
2018/11/19	0	0.00	1	17.05	17.30	-1	6,494	-0.02%
2018/11/16	2	16.90	11	17.16	16.95	-9	6,486	-0.14%
2018/11/15	9	16.78	0	0.00	16.85	9	6,457	0.14%
2018/11/14	13	17.00	2	17.00	17.00	11	6,473	0.17%
2018/11/13	21	16.49	0	0.00	16.70	21	6,541	0.32%
2018/11/12	0	0.00	1	16.75	16.75	-1	6,591	-0.02%
2018/11/09	0	0.00	3	16.75	16.90	-3	6,873	-0.04%
2018/11/08	2	16.65	21	17.10	16.65	-19	6,995	-0.27%
2018/11/07	23	16.63	7	16.54	16.75	16	7,063	0.23%
2018/11/06	6	16.53	6	16.69	16.30	0	7,272	0.00%
2018/11/05	5	16.38	6	16.41	16.50	-1	7,416	-0.01%
2018/11/02	3	16.55	4	16.76	16.35	-1	7,498	-0.01%
2018/11/01	8.4	16.38	6	16.43	16.40	2.4	7,540	0.03%
2018/10/31	0	0.00	2	15.55	15.70	-2	7,598	-0.03%
2018/10/30	16	15.01	6	14.90	14.95	10	7,590	0.13%
2018/10/29	19	15.28	4	15.25	15.35	15	7,595	0.20%
2018/10/26	4	15.20	29	15.28	15.60	-25	7,951	-0.31%
2018/10/25	7	14.63	5	14.70	14.40	2	7,877	0.03%
2018/10/24	24	15.67	12	15.53	15.60	12	7,892	0.15%
2018/10/23	10	16.08	3	16.33	15.90	7	8,105	0.09%
2018/10/22	28	16.18	1	16.45	16.60	27	8,737	0.31%
2018/10/19	36	16.12	6	16.19	16.35	30	8,881	0.34%
2018/10/18	3	16.18	3	16.30	16.35	0	8,793	0.00%
2018/10/17	4	16.45	4	16.69	16.35	0	8,833	0.00%
2018/10/16	31	16.56	0	0.00	16.55	31	9,085	0.34%
2018/10/15	46	16.69	10	16.56	16.35	36	9,239	0.39%
2018/10/12	18	16.78	0	0.00	16.90	18	9,365	0.19%
2018/10/11	37	17.10	1.5	17.10	17.10	35.5	9,529	0.37%
2018/10/09	30	19.92	8	19.52	19.00	22	9,615	0.23%
2018/10/08	5	20.69	4	20.64	20.75	1	9,751	0.01%
2018/10/05	13	20.93	0	0.00	20.85	13	10,078	0.13%
2018/10/04	2	22.25	6	22.38	22.20	-4	10,193	-0.04%
2018/10/03	1	22.55	1	22.35	22.30	0	10,566	0.00%
2018/10/02	4	22.68	0.5	22.40	22.35	3.5	10,690	0.03%
2018/10/01	6	23.00	1	22.90	23.00	5	10,939	0.05%
2018/09/28	2	22.75	7	22.92	22.80	-5	11,295	-0.04%
2018/09/27	1	22.70	0	0.00	22.65	1	11,474	0.01%
2018/09/26	8	22.61	26	22.62	22.40	-18	11,747	-0.15%
2018/09/25	4	21.99	17	21.94	22.40	-13	11,930	-0.11%
2018/09/21	2	21.25	13	21.16	21.35	-11	12,137	-0.09%
2018/09/20	24	21.21	1	21.05	21.00	23	12,721	0.18%
2018/09/19	7	21.74	8	21.70	21.70	-1	12,984	-0.01%
2018/09/18	7	21.22	9	21.35	21.25	-2	13,358	-0.01%
2018/09/17	3	21.05	2	21.30	21.30	1	13,956	0.01%
2018/09/14	5	21.27	10	21.33	21.05	-5	14,785	-0.03%
2018/09/13	10	20.60	13	20.73	20.55	-3	16,738	-0.02%
2018/09/12	19	20.59	3	20.48	20.40	16	17,880	0.09%
2018/09/11	60	20.96	15	21.04	21.25	45	18,847	0.24%
2018/09/10	15	20.97	22	20.93	20.85	-7	19,986	-0.04%
2018/09/07	12	22.36	3	22.18	21.90	9	20,432	0.04%
2018/09/06	3	23.15	16	23.15	22.95	-13	20,458	-0.06%
2018/09/05	3	22.78	18	22.98	22.95	-15	20,773	-0.07%
2018/09/04	4	22.40	0	0.00	22.60	4	20,969	0.02%
2018/09/03	8	22.54	3	22.57	22.25	5	21,380	0.02%
2018/08/31	17	22.85	3	22.90	22.90	14	21,938	0.06%
2018/08/30	5	22.81	3	22.95	22.85	2	22,077	0.01%
2018/08/29	10	22.98	8	23.19	22.85	2	22,219	0.01%
2018/08/28	21	22.96	23	23.05	22.70	-2	22,516	-0.01%
2018/08/27	10	22.49	13	22.45	22.50	-3	22,837	-0.01%
2018/08/24	17	22.24	33	22.29	22.45	-16	23,645	-0.07%
2018/08/23	15.2	22.13	5	22.26	22.05	10.2	24,241	0.04%
2018/08/22	19	22.13	3	22.17	22.05	16	24,375	0.07%
2018/08/21	21	22.10	0	0.00	22.20	21	24,402	0.09%
2018/08/20	9	22.01	23	22.44	22.00	-14	24,419	-0.06%
2018/08/17	7	22.24	13	22.51	22.25	-6	24,401	-0.02%
2018/08/16	17	21.65	16	22.60	22.35	1	24,380	0.00%
2018/08/15	38	21.81	19	22.09	21.75	19	24,083	0.08%
2018/08/14	22	22.60	16	22.55	22.55	6	23,947	0.03%
2018/08/13	26	22.90	3	22.80	22.40	23	23,859	0.10%
2018/08/10	13	24.85	27	24.79	24.50	-14	23,631	-0.06%
2018/08/09	12	24.86	5	24.60	24.50	7	23,490	0.03%
2018/08/08	5.2	25.32	8	25.28	25.10	-2.8	23,518	-0.01%
2018/08/07	25	25.34	34	25.39	25.20	-9	23,422	-0.04%
2018/08/06	32	26.45	30	26.17	26.30	2	23,274	0.01%
2018/08/03	8	26.23	15	26.17	26.10	-7	23,219	-0.03%
2018/08/02	84	26.82	57	26.62	26.00	27	23,130	0.12%
2018/08/01	4	26.30	34	26.40	26.40	-30	22,657	-0.13%
2018/07/31	10	26.48	6	26.45	26.50	4	22,500	0.02%
2018/07/30	25	26.50	19	26.15	26.15	6	22,424	0.03%
2018/07/27	46	26.39	53	26.74	26.85	-7	22,151	-0.03%
2018/07/26	11	25.49	14	25.54	25.45	-3	21,477	-0.01%
2018/07/25	3	25.18	15	24.94	24.95	-12	21,285	-0.06%
2018/07/24	8	24.96	10	24.99	25.00	-2	21,245	-0.01%
2018/07/23	21	24.80	19	25.20	24.60	2	21,176	0.01%
2018/07/20	18	25.83	2	25.85	25.85	16	20,869	0.08%
2018/07/19	12	26.82	11	27.11	27.10	1	20,670	0.00%
2018/07/18	69	26.70	6	26.38	26.50	63	20,395	0.31%
2018/07/17	56	27.48	4	27.50	26.65	52	20,214	0.26%
2018/07/16	9	27.46	10	27.65	27.50	-1	20,095	0.00%
2018/07/13	2	27.65	17	27.66	27.40	-15	19,820	-0.08%
2018/07/12	28	27.17	15	27.20	26.85	13	19,498	0.07%
2018/07/11	68	27.42	21	27.15	27.00	47	19,339	0.24%
2018/07/10	4	26.98	5	26.77	27.00	-1	18,959	-0.01%
2018/07/09	8	27.00	13	26.99	27.20	-5	18,764	-0.03%
2018/07/06	31	26.28	57.8	26.16	26.30	-26.8	18,472	-0.15%
2018/07/05	13	26.88	96	26.31	25.90	-83	18,151	-0.46%
2018/07/04	20	28.03	18	28.49	27.60	2	17,948	0.01%
2018/07/03	54	28.79	8	27.81	27.70	46	17,621	0.26%
2018/07/02	47	28.88	8	29.06	28.45	39	17,320	0.23%
2018/06/29	56	29.51	21.3	29.58	29.40	34.7	17,004	0.20%
2018/06/28	11	28.97	4	28.83	28.75	7	16,361	0.04%
2018/06/27	98	30.42	17	30.42	29.80	81	16,090	0.50%
2018/06/26	12	29.66	49.1	29.65	29.80	-37.1	15,756	-0.24%
2018/06/25	96	31.50	133.6	31.90	30.85	-37.6	15,136	-0.25%	大賣/
2018/06/22	471	34.73	448.4	34.33	33.25	22.6	14,312	0.16%	大買/大賣/
2018/06/21	33	32.65	82.6	33.03	33.40	-49.6	12,210	-0.41%
2018/06/20	79	31.99	59.8	32.21	30.40	19.2	11,036	0.17%
2018/06/19	104	32.33	136	32.62	32.35	-32	9,988	-0.32%	大買/大賣/
2018/06/15	19	28.93	75	29.35	30.45	-56	8,619	-0.65%
2018/06/14	6	27.83	8.2	27.81	27.70	-2.2	8,117	-0.03%
2018/06/13	12	28.55	20	28.59	28.30	-8	8,003	-0.10%
2018/06/12	40.2	27.99	13	27.81	27.75	27.2	7,649	0.36%
2018/06/11	20	29.27	17	29.24	28.85	3	7,406	0.04%
2018/06/08	11	28.10	39.4	28.32	28.55	-28.4	7,046	-0.40%
2018/06/07	16	27.05	7	27.12	27.00	9	6,556	0.14%
2018/06/06	14	27.04	22	27.26	27.45	-8	6,469	-0.12%
2018/06/05	18	27.13	19	27.70	27.30	-1	6,305	-0.02%
2018/06/04	17	27.29	7	27.56	26.65	10	6,121	0.16%
2018/06/01	53	26.95	26.8	27.02	26.85	26.2	5,703	0.46%
2018/05/31	12	25.00	53	24.95	25.60	-41	4,897	-0.84%
2018/05/30	9	23.52	45	23.44	23.30	-36	4,319	-0.83%
2018/05/29	5	23.22	4	23.26	23.05	1	4,252	0.02%
2018/05/28	7	23.09	1	23.20	23.10	6	4,333	0.14%
2018/05/25	19	22.96	2	22.98	22.90	17	4,493	0.38%
2018/05/24	26	22.40	10	22.49	22.55	16	4,402	0.36%
2018/05/23	8	22.09	1	22.10	22.05	7	4,397	0.16%
2018/05/18	6	22.03	1	22.10	22.00	5	4,516	0.11%
2018/05/17	5	22.35	0	0.00	22.25	5	4,561	0.11%
2018/05/16	9	22.78	5	22.86	22.75	4	4,561	0.09%
2018/05/15	0	0.00	5	22.25	22.35	-5	4,472	-0.11%
2018/05/14	0	0.00	1	22.00	22.35	-1	4,538	-0.02%
2018/05/11	5	22.05	2	21.95	21.85	3	4,560	0.07%
2018/05/10	0	0.00	0.8	21.90	21.90	-0.8	4,590	-0.02%
2018/05/09	3	21.78	1	21.80	21.80	2	4,630	0.04%
2018/05/08	4	22.29	0	0.00	22.10	4	4,632	0.09%
2018/05/07	1	22.20	3	22.33	22.35	-2	4,667	-0.04%
2018/05/04	8	22.23	7.6	22.28	22.20	0.4	4,662	0.01%
2018/05/03	0	0.00	5	22.30	22.40	-5	4,685	-0.11%
2018/05/02	5	22.10	0	0.00	22.15	5	4,755	0.11%
2018/04/30	0	0.00	7	22.05	22.10	-7	4,789	-0.15%
2018/04/27	1	22.00	0	0.00	22.05	1	4,875	0.02%
2018/04/26	0	0.00	1	22.35	22.10	-1	4,977	-0.02%
2018/04/25	22	22.35	0	0.00	22.35	22	5,028	0.44%
2018/04/24	5	22.45	0	0.00	22.40	5	5,308	0.09%
2018/04/23	22	23.69	0	0.00	22.85	22	5,385	0.41%
2018/04/20	4	23.03	4	23.53	23.55	0	5,516	0.00%
2018/04/19	1.3	23.06	16	23.23	23.30	-14.7	5,648	-0.26%
2018/04/18	0	0.00	6	22.56	22.50	-6	5,700	-0.11%
2018/04/17	1	22.15	1	22.30	22.00	0	5,675	0.00%
2018/04/16	1	22.75	0	0.00	22.50	1	5,651	0.02%
2018/04/13	0	0.00	2	22.73	22.85	-2	5,658	-0.04%
2018/04/12	3	22.77	3	22.85	22.70	0	5,714	0.00%
2018/04/11	28	22.94	7.3	22.89	22.75	20.7	5,807	0.36%
2018/04/10	0	23.20	9	23.52	23.35	-9	5,975	-0.15%
2018/04/09	0	22.90	0	0.00	23.20	0	5,937	0.00%
2018/04/03	7	22.74	2	23.03	23.05	5	5,902	0.08%
2018/03/31	3.4	22.90	1	23.05	22.90	2.4	5,933	0.04%
2018/03/30	1	23.30	0	0.00	23.05	1	6,017	0.02%
2018/03/29	1	22.90	4	22.89	23.00	-3	5,981	-0.05%
2018/03/28	0	0.00	1	21.90	22.20	-1	5,851	-0.02%
2018/03/27	0	0.00	3	21.70	21.65	-3	5,824	-0.05%
2018/03/26	0	0.00	1	21.30	21.40	-1	5,804	-0.02%
2018/03/23	7	21.41	3	21.12	21.40	4	5,789	0.07%
2018/03/22	4	22.48	4	22.65	22.30	0	5,800	0.00%
2018/03/21	21	23.14	11	23.18	22.75	10	5,777	0.17%
2018/03/20	2	22.98	8	23.04	23.15	-6	5,721	-0.10%
2018/03/19	7.5	22.64	0.5	22.65	22.65	7	5,656	0.12%
2018/03/16	0	23.00	0	0.00	23.00	0	5,682	0.00%
2018/03/15	5	23.65	2	23.65	23.50	3	5,752	0.05%
2018/03/13	1	24.45	8	24.33	24.05	-7	5,946	-0.12%
2018/03/12	4	24.29	6	24.08	24.25	-2	6,021	-0.03%
2018/03/08	13	24.09	20	24.21	23.80	-7	6,163	-0.11%
2018/03/07	6	23.74	5	23.93	23.45	1	6,081	0.02%
2018/03/06	8	23.24	2	23.55	23.85	6	6,221	0.10%
2018/03/05	3	23.15	20	24.20	22.90	-17	6,385	-0.27%
2018/03/02	11	23.79	15	23.93	23.85	-4	6,628	-0.06%
2018/03/01	4	23.80	9	23.35	24.30	-5	6,814	-0.07%
2018/02/27	95	23.78	39	23.63	23.30	56	7,022	0.80%
2018/02/26	1	23.60	3	23.60	23.25	-2	7,364	-0.03%
2018/02/23	2	23.53	36	23.26	23.15	-34	8,447	-0.40%
2018/02/22	7	22.65	5	22.87	23.05	2	8,718	0.02%
2018/02/21	3	22.08	0	0.00	22.45	3	8,702	0.03%
2018/02/12	12	22.07	0	0.00	21.55	12	8,672	0.14%
2018/02/09	26	21.30	5	21.51	21.85	21	8,696	0.24%
2018/02/08	2	21.85	0	0.00	22.15	2	8,781	0.02%
2018/02/06	13	21.94	31.3	21.82	21.20	-18.3	8,748	-0.21%
2018/02/05	10	22.62	105	22.33	22.95	-95	8,705	-1.09%	大賣/
2018/02/02	7	23.21	1	23.20	23.15	6	8,780	0.07%
2018/02/01	3	23.23	7.8	22.95	23.10	-4.8	8,940	-0.05%
2018/01/31	5	22.60	24	22.70	22.70	-19	9,026	-0.21%
2018/01/30	6	23.33	1	22.85	22.85	5	9,326	0.05%
2018/01/29	8	23.07	0	0.00	22.85	8	9,389	0.09%
2018/01/25	13.5	23.36	2	23.35	23.20	11.5	9,366	0.12%
2018/01/24	2	23.05	1	23.00	23.20	1	9,370	0.01%
2018/01/23	4	23.42	14	23.26	23.10	-10	9,438	-0.11%
2018/01/22	41	23.74	0	0.00	23.25	41	9,375	0.44%
2018/01/19	4	23.53	18	23.54	23.50	-14	9,315	-0.15%
2018/01/18	33	23.78	10	23.64	23.55	23	9,269	0.25%
2018/01/17	4	23.32	11	23.46	23.30	-7	9,004	-0.08%
2018/01/16	10	23.42	8	23.39	23.30	2	8,980	0.02%
2018/01/15	29	22.93	29	23.01	23.25	0	8,829	0.00%
2018/01/12	21	21.93	20	22.24	22.20	1	8,657	0.01%
2018/01/11	2	21.30	3	21.35	21.30	-1	8,558	-0.01%
2018/01/10	2	21.05	0	0.00	21.15	2	8,606	0.02%
2018/01/08	3	21.80	1	21.50	21.45	2	8,685	0.02%
2018/01/05	15	22.43	30	22.54	22.45	-15	8,670	-0.17%
2018/01/04	34	23.05	64	22.55	23.10	-30	8,692	-0.35%
2018/01/03	1	21.75	1	21.70	21.70	0	8,776	0.00%
2018/01/02	5	21.15	5	21.34	21.30	0	9,028	0.00%