台亞 (2340)-致和-崇德券商分點個股進出

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
28.15
漲跌
▲0.15
漲幅
+0.54%
成交量
1,061張
產業
上市半導體類股
894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－致和-崇德券商分點個股進出

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

致和-崇德券商分點個股進出
致和-崇德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
2024/12/13	2	29.10	0	0.00	28.85	2	1,204	0.17%
2024/12/11	1	29.80	0	0.00	29.80	1	1,185	0.08%
2024/12/09	0	0.00	1	30.20	30.10	-1	1,205	-0.08%
2024/12/05	1	30.45	0	0.00	30.50	1	1,220	0.08%
2024/12/03	0	0.00	1	31.00	31.00	-1	1,286	-0.08%
2024/11/29	0	0.00	1	30.60	30.70	-1	1,342	-0.07%
2024/11/21	0	0.00	1	30.45	31.30	-1	1,720	-0.06%
2024/11/19	1	30.85	0	0.00	31.00	1	1,798	0.06%
2024/11/08	1	34.40	0	0.00	34.30	1	1,779	0.06%
2024/10/30	2	35.08	1	34.80	34.80	1	1,961	0.05%
2024/10/28	1	36.50	1	36.00	36.00	0	1,971	0.00%
2024/10/24	10	37.15	0	0.00	37.15	10	1,995	0.50%
2024/10/14	0	0.00	1	37.00	37.10	-1	2,145	-0.05%
2024/09/27	1	37.85	0	0.00	37.70	1	2,490	0.04%
2024/09/24	1	37.00	0	0.00	37.10	1	2,593	0.04%
2024/09/23	10	37.10	0	0.00	37.00	10	2,595	0.39%
2024/09/16	0	0.00	1	36.45	36.45	-1	2,703	-0.04%
2024/09/03	0	0.00	1	37.90	37.75	-1	2,788	-0.04%
2024/09/02	0	0.00	1	39.55	39.35	-1	2,769	-0.04%
2024/08/30	5	40.30	2	39.95	39.55	3	2,763	0.11%
2024/08/29	2	40.00	4	39.86	40.00	-2	2,672	-0.07%
2024/08/28	1	38.00	0	0.00	38.00	1	2,560	0.04%
2024/08/27	1	37.90	2	38.25	38.40	-1	2,536	-0.04%
2024/08/26	2	37.88	0	0.00	37.70	2	2,550	0.08%
2024/08/23	3	35.85	0	0.00	36.35	3	2,569	0.12%
2024/08/22	0	0.00	1	36.00	35.95	-1	2,693	-0.04%
2024/08/16	0	0.00	1	34.95	34.70	-1	2,818	-0.04%
2024/08/15	1	34.60	0	0.00	34.60	1	2,804	0.04%
2024/08/12	0	0.00	1	34.10	34.00	-1	2,813	-0.04%
2024/08/09	1	34.60	1	34.20	33.60	0	2,815	0.00%
2024/08/06	1	31.00	0	0.00	32.40	1	2,788	0.04%
2024/08/05	1	33.10	0	0.00	33.10	1	2,713	0.04%
2024/07/29	1	38.10	0	0.00	38.10	1	2,612	0.04%
2024/07/26	1	38.75	0	0.00	38.70	1	2,599	0.04%
2024/07/19	2	41.88	0	0.00	41.35	2	2,551	0.08%
2024/07/18	0	0.00	1	43.80	43.00	-1	2,513	-0.04%
2024/07/17	0	0.00	1	44.20	43.30	-1	2,475	-0.04%
2024/07/16	1	42.55	0	0.00	42.30	1	2,400	0.04%
2024/07/12	0	0.00	20	43.45	43.00	-20	2,416	-0.83%
2024/07/05	1	44.40	6	44.09	44.20	-5	2,409	-0.21%
2024/07/04	0	0.00	1	44.00	43.70	-1	2,377	-0.04%
2024/07/02	1	42.60	0	0.00	42.55	1	2,209	0.05%
2024/07/01	0	0.00	2	42.53	42.10	-2	2,147	-0.09%
2024/06/26	3	41.33	0	0.00	40.65	3	2,057	0.15%
2024/06/25	1	40.95	1	41.30	41.30	0	2,037	0.00%
2024/06/24	0	0.00	1	42.60	41.85	-1	2,004	-0.05%
2024/06/21	1	42.10	5	42.16	42.15	-4	1,964	-0.20%
2024/06/20	0	0.00	10	42.11	42.10	-10	1,931	-0.52%
2024/06/19	0	0.00	1	41.65	41.45	-1	1,881	-0.05%
2024/06/18	0	0.00	1	41.30	41.50	-1	1,835	-0.05%
2024/06/17	2	40.75	0	0.00	40.70	2	1,795	0.11%
2024/06/13	3	39.80	0	0.00	39.85	3	1,793	0.17%
2024/06/11	7	40.10	0	0.00	40.00	7	1,833	0.38%
2024/06/07	0	0.00	1	41.25	41.05	-1	1,848	-0.05%
2024/05/29	5	41.90	0	0.00	41.30	5	2,023	0.25%
2024/05/28	10	42.11	10	42.50	42.40	0	1,972	0.00%
2024/05/27	10	40.90	3.4	40.99	42.00	6.6	1,861	0.35%
2024/05/24	3	40.33	2	40.15	40.50	1	1,773	0.06%
2024/05/16	0.2	38.00	3	37.80	38.20	-2.8	1,722	-0.16%
2024/05/14	0	0.00	1	37.60	37.55	-1	1,721	-0.06%
2024/05/13	1	36.75	1.8	36.99	37.30	-0.8	1,729	-0.05%
2024/05/08	2	38.15	1	38.30	38.40	1	1,722	0.06%
2024/04/25	1	37.90	0	0.00	37.95	1	1,725	0.06%
2024/04/24	1	38.20	0	0.00	38.20	1	1,723	0.06%
2024/04/19	1	37.00	1	38.35	37.40	0	1,756	0.00%
2024/04/17	11	38.79	1	38.85	39.20	10	1,725	0.58%
2024/04/16	1	38.50	0	0.00	38.35	1	1,708	0.06%
2024/04/15	1	40.00	0	0.00	39.80	1	1,686	0.06%
2024/04/12	0	0.00	2.6	41.74	41.40	-2.6	1,656	-0.15%
2024/04/11	1	40.50	2	40.15	40.15	-1	1,556	-0.06%
2024/04/10	0.2	40.70	1	40.70	40.80	-0.8	1,560	-0.05%
2024/04/08	1	39.45	1	39.40	39.30	0	1,560	0.00%
2024/04/01	0	0.00	2	40.08	40.30	-2	1,575	-0.13%
2024/03/29	0	0.00	0.8	39.35	39.25	-0.8	1,559	-0.05%
2024/03/21	1	39.40	1	39.55	39.80	0	1,581	0.00%
2024/03/20	1	39.45	0	0.00	39.15	1	1,598	0.06%
2024/03/19	1	39.20	1	39.45	39.10	0	1,607	0.00%
2024/03/18	2	39.15	1	39.35	39.70	1	1,625	0.06%
2024/03/14	1	39.55	0	0.00	39.65	1	1,587	0.06%
2024/03/13	1	40.50	0	0.00	40.05	1	1,577	0.06%
2024/03/11	11	40.95	1	40.95	41.00	10	1,562	0.64%
2024/03/05	0	0.00	5	43.28	43.50	-5	1,578	-0.32%
2024/03/04	0	0.00	5.1	40.92	40.80	-5.1	1,466	-0.35%
2024/03/01	2	41.20	0	0.00	41.10	2	1,459	0.14%
2024/02/29	1	41.55	0	0.00	42.00	1	1,466	0.07%
2024/02/22	2	43.35	0	0.00	43.10	2	1,584	0.13%
2024/02/21	2	43.93	0	0.00	43.80	2	1,574	0.13%
2024/02/19	1	44.70	0	0.00	44.50	1	1,581	0.06%
2024/02/02	0	0.00	15	43.14	43.05	-15	1,628	-0.92%
2024/01/26	1	43.90	0	0.00	43.95	1	1,681	0.06%
2024/01/15	0	0.00	1	45.30	45.55	-1	1,969	-0.05%
2024/01/10	0	0.00	1	44.95	44.95	-1	2,103	-0.05%
2024/01/09	2	45.08	0	0.00	44.80	2	2,202	0.09%
2024/01/03	1	45.80	0	0.00	45.60	1	2,506	0.04%
2023/12/28	0	0.00	1	46.80	46.70	-1	2,645	-0.04%
2023/12/19	1	46.05	0	0.00	46.20	1	2,838	0.04%
2023/12/18	1	47.55	1	47.95	47.00	0	2,862	0.00%
2023/12/15	0	0.00	2	48.30	48.15	-2	2,913	-0.07%
2023/12/14	0	0.00	1	47.70	47.65	-1	2,976	-0.03%
2023/12/13	0	0.00	1	47.85	46.90	-1	2,981	-0.03%
2023/12/12	1	48.05	1	47.60	47.55	0	3,024	0.00%
2023/12/11	1	48.00	0	0.00	47.90	1	3,197	0.03%
2023/12/07	1	48.00	0	0.00	47.80	1	3,479	0.03%
2023/12/06	1	48.40	1	48.60	48.20	0	3,529	0.00%
2023/12/05	1	48.50	0	0.00	48.40	1	3,561	0.03%
2023/11/30	1	49.90	2	49.78	49.90	-1	3,894	-0.03%
2023/11/29	1	49.05	0	0.00	49.35	1	3,954	0.03%
2023/11/27	1	48.55	1	49.15	48.20	0	4,118	0.00%
2023/11/24	2.1	48.75	2	49.28	48.35	0.1	4,190	0.00%
2023/11/17	0	0.00	1	46.10	46.10	-1	4,337	-0.02%
2023/11/15	2	45.85	0	0.00	45.60	2	4,382	0.05%
2023/11/10	1	44.60	0	0.00	44.60	1	4,533	0.02%
2023/11/09	1	45.90	0	0.00	45.80	1	4,575	0.02%
2023/11/02	1	46.90	1	46.70	46.90	0	4,919	0.00%
2023/11/01	1	45.70	1	45.75	45.70	0	4,993	0.00%
2023/10/31	1	46.75	0	0.00	44.80	1	5,042	0.02%
2023/10/27	1	47.30	0	0.00	47.25	1	5,187	0.02%
2023/10/25	1	49.50	2	49.50	49.50	-1	5,425	-0.02%
2023/10/20	1	47.00	1	47.65	47.45	0	6,321	0.00%
2023/10/19	0	0.00	35	48.13	48.40	-35	6,424	-0.54%
2023/10/18	1	48.35	0	0.00	48.20	1	6,550	0.02%
2023/10/17	0	0.00	1	49.45	49.30	-1	6,596	-0.02%
2023/10/16	2	48.75	2	48.30	48.30	0	6,794	0.00%
2023/10/12	2	49.88	1	50.50	50.40	1	8,013	0.01%
2023/10/11	0	0.00	8	50.13	49.20	-8	8,379	-0.10%
2023/10/06	0	0.00	1	49.25	49.10	-1	8,543	-0.01%
2023/10/05	1	48.90	3	48.38	48.90	-2	8,766	-0.02%
2023/10/04	2	47.03	2	47.18	47.30	0	10,054	0.00%
2023/10/03	2	48.20	2	48.73	47.70	0	10,473	0.00%
2023/09/25	1	48.60	1	48.40	48.60	0	12,575	0.00%
2023/09/22	0	0.00	10	47.42	47.80	-10	12,658	-0.08%
2023/09/21	2	47.63	1	47.15	47.15	1	12,811	0.01%
2023/09/20	3	47.45	1	47.90	47.30	2	13,091	0.02%
2023/09/18	0	0.00	1	50.60	50.00	-1	14,751	-0.01%
2023/09/15	0	0.00	2	50.50	50.40	-2	15,108	-0.01%
2023/09/14	10	51.19	9	50.81	51.40	1	15,231	0.01%
2023/09/13	5	51.00	1	50.40	49.60	4	15,111	0.03%
2023/09/08	8	49.19	1	49.45	49.10	7	14,827	0.05%
2023/09/05	0	0.00	6	50.53	51.00	-6	14,632	-0.04%
2023/09/04	12	48.62	1	48.10	48.10	11	14,442	0.08%
2023/09/01	3	50.07	3	50.63	50.20	0	14,339	0.00%
2023/08/31	6	48.73	3	49.05	49.05	3	14,215	0.02%
2023/08/30	0	0.00	4	49.30	49.20	-4	14,254	-0.03%
2023/08/29	11	49.46	18	49.28	49.60	-7	14,161	-0.05%
2023/08/28	1	46.65	7	46.60	46.80	-6	13,961	-0.04%
2023/08/25	1	48.30	0	0.00	48.05	1	13,914	0.01%
2023/08/24	0	0.00	2	48.55	48.25	-2	13,895	-0.01%
2023/08/23	3	48.35	0	0.00	48.40	3	13,859	0.02%
2023/08/22	1	47.60	0	0.00	47.60	1	13,827	0.01%
2023/08/21	0	0.00	1	48.90	48.45	-1	13,785	-0.01%
2023/08/18	1	48.20	0	0.00	48.10	1	13,768	0.01%
2023/08/15	4	49.15	3	48.57	49.50	1	13,569	0.01%
2023/08/14	0	0.00	1	47.40	47.60	-1	13,488	-0.01%
2023/08/11	0	0.00	30	49.20	48.70	-30	13,417	-0.22%
2023/08/10	2	50.00	2	49.33	49.10	0	13,362	0.00%
2023/08/09	1	50.20	3	50.53	51.30	-2	13,247	-0.02%
2023/08/07	2	50.23	0	0.00	50.60	2	13,114	0.02%
2023/08/04	0	0.00	6	51.07	51.30	-6	13,008	-0.05%
2023/08/02	8	51.81	8	52.56	52.00	0	12,926	0.00%
2023/08/01	2	53.45	1	53.20	53.20	1	12,783	0.01%
2023/07/31	0	0.00	1	54.00	53.90	-1	12,688	-0.01%
2023/07/28	1	53.20	0	0.00	53.20	1	12,507	0.01%
2023/07/27	4	53.88	3	53.63	53.00	1	12,373	0.01%
2023/07/26	6	55.27	1.6	54.38	54.70	4.4	12,012	0.04%
2023/07/25	22	55.10	5	54.46	54.20	17	11,587	0.15%
2023/07/24	1	53.50	10	53.00	53.50	-9	11,384	-0.08%
2023/07/19	15	54.46	3	53.80	53.20	12	11,038	0.11%
2023/07/18	8	56.00	4	54.68	53.30	4	10,768	0.04%
2023/07/17	3	56.07	9	56.94	57.30	-6	10,186	-0.06%
2023/07/14	3	53.70	4	53.50	53.70	-1	9,505	-0.01%
2023/07/13	1	51.30	1.4	51.71	51.00	-0.4	9,074	0.00%
2023/07/11	17	53.42	14	53.29	51.50	3	8,502	0.04%
2023/07/10	8	49.39	11	51.22	52.10	-3	7,151	-0.04%
2023/07/07	33	48.39	28	48.00	47.45	5	6,714	0.07%
2023/07/06	12	48.47	41	48.17	50.00	-29	6,010	-0.48%
2023/07/05	3	46.47	7	46.28	45.50	-4	5,113	-0.08%
2023/07/04	24	45.69	52	45.14	45.40	-28	4,913	-0.57%
2023/07/03	18	44.36	2	44.45	44.45	16	4,714	0.34%
2023/06/30	24	44.31	0.4	44.30	44.25	23.6	4,562	0.52%
2023/06/29	5	43.33	4	43.75	43.35	1	4,455	0.02%
2023/06/28	26	44.50	1	43.80	43.65	25	4,366	0.57%
2023/06/27	22	46.04	17	47.06	44.80	5	4,307	0.12%
2023/06/26	59	46.41	24	48.03	48.70	35	3,701	0.95%
2023/06/21	2	42.43	11	43.78	44.30	-9	2,798	-0.32%
2023/06/20	13	39.98	4	39.70	40.30	9	2,432	0.37%
2023/06/19	0	0.00	2	38.63	38.80	-2	2,247	-0.09%
2023/06/16	1	37.25	0	0.00	37.45	1	2,185	0.05%
2023/06/15	2	37.85	0	0.00	37.85	2	2,158	0.09%
2023/06/14	1	38.35	1	38.25	38.30	0	2,150	0.00%
2023/06/12	2	38.13	1	38.25	38.25	1	2,097	0.05%
2023/06/07	1	37.85	0	0.00	37.70	1	2,073	0.05%
2023/06/06	2	38.15	0	0.00	38.25	2	2,072	0.10%
2023/06/05	1	38.00	0	0.00	37.80	1	2,059	0.05%
2023/05/16	0	0.00	3	35.62	35.60	-3	2,424	-0.12%
2023/05/09	0	0.00	20	34.55	34.55	-20	2,445	-0.82%
2023/05/03	0	0.00	1	35.05	35.10	-1	2,567	-0.04%
2023/05/02	0	0.00	30	35.00	35.00	-30	2,619	-1.15%
2023/04/28	1	35.05	0	0.00	35.10	1	2,645	0.04%
2023/04/25	21	35.22	20	34.35	34.35	1	2,631	0.04%
2023/04/19	1	37.75	0	0.00	37.75	1	2,530	0.04%
2023/04/11	10	39.00	0	0.00	39.00	10	2,438	0.41%
2023/04/06	0	0.00	1.1	39.39	39.55	-1.1	2,410	-0.04%
2023/03/30	1	38.70	0	0.00	38.70	1	2,365	0.04%
2023/03/29	1.1	38.46	0	0.00	38.60	1.1	2,351	0.04%
2023/03/28	23	40.12	14	40.40	39.70	9	2,267	0.40%
2023/03/27	25	41.55	7	40.06	41.50	18	2,000	0.90%
2023/03/24	2	39.00	4	38.95	38.95	-2	1,781	-0.11%
2023/03/23	1	37.85	1	38.00	38.00	0	1,716	0.00%
2023/03/16	0	0.00	1	36.85	36.35	-1	1,761	-0.06%
2023/03/15	1	37.00	31	37.26	37.00	-30	1,797	-1.67%
2023/03/10	1	37.40	2	37.83	37.40	-1	1,995	-0.05%
2023/03/08	0	0.00	4	38.45	38.45	-4	2,027	-0.20%
2023/03/07	11	38.10	1	38.15	38.15	10	2,013	0.50%
2023/03/06	22	37.59	0	0.00	37.55	22	2,009	1.09%
2023/03/03	2	37.68	0.6	37.50	37.60	1.4	2,013	0.07%
2023/03/02	1	38.45	1	39.05	38.45	0	2,013	0.00%
2023/03/01	1	37.00	0	0.00	37.90	1	2,128	0.05%
2023/02/22	3	37.72	0	0.00	37.45	3	2,305	0.13%
2023/02/21	2	38.40	1	38.65	38.45	1	2,324	0.04%
2023/02/20	1	37.85	4	38.84	39.00	-3	2,431	-0.12%
2023/02/17	0	0.00	1	37.55	37.75	-1	2,523	-0.04%
2023/02/16	0	0.00	2	37.60	37.60	-2	2,620	-0.08%
2023/02/13	0.1	36.45	0	0.00	36.50	0.1	2,674	0.00%
2023/02/10	1	36.50	5	36.75	36.30	-4	2,691	-0.15%
2023/02/09	1	37.35	0	0.00	37.25	1	2,688	0.04%
2023/02/08	1	37.25	0	0.00	37.55	1	2,710	0.04%
2023/02/07	1.1	37.04	16	37.08	37.20	-14.9	2,720	-0.55%
2023/02/06	0	0.00	4	37.33	37.10	-4	2,716	-0.15%
2023/02/03	5	38.42	0	0.00	37.95	5	2,713	0.18%
2023/02/02	0	0.00	8	38.23	38.35	-8	2,707	-0.30%
2023/01/30	1	36.30	2	36.65	36.35	-1	2,626	-0.04%
2023/01/13	1	34.50	0	0.00	34.30	1	2,642	0.04%
2022/12/28	4	34.63	0	0.00	34.20	4	2,889	0.14%
2022/12/21	1	35.35	0	0.00	34.70	1	3,068	0.03%
2022/12/19	0	0.00	1	36.15	36.10	-1	3,194	-0.03%
2022/12/16	1	36.20	0	0.00	36.15	1	3,214	0.03%
2022/12/14	1	36.35	0	0.00	36.55	1	3,212	0.03%
2022/12/12	0	0.00	1	35.40	36.00	-1	3,228	-0.03%
2022/12/07	2	37.30	7	36.95	36.85	-5	3,243	-0.15%
2022/12/06	0.2	38.45	4	38.51	37.85	-3.8	3,268	-0.12%
2022/12/05	4	38.76	7	38.89	39.40	-3	3,330	-0.09%
2022/12/01	0	0.00	50	37.60	37.75	-50	3,249	-1.54%
2022/11/30	0	0.00	1	36.95	36.95	-1	3,250	-0.03%
2022/11/28	0	0.00	1	36.75	36.75	-1	3,316	-0.03%
2022/11/25	1	36.75	1	36.70	36.65	0	3,316	0.00%
2022/11/24	1	36.55	2	36.35	36.65	-1	3,290	-0.03%
2022/11/23	57	37.09	1	37.10	36.60	56	3,246	1.73%
2022/11/22	5	37.25	11	38.69	38.70	-6	3,034	-0.20%
2022/11/21	6	37.63	0	0.00	37.60	6	2,956	0.20%
2022/11/18	2	38.93	4	38.40	38.10	-2	2,923	-0.07%
2022/11/17	7	37.15	0	0.00	37.75	7	2,822	0.25%
2022/11/16	3	37.53	2	37.35	37.40	1	2,798	0.04%
2022/11/15	2	36.70	0	0.00	37.00	2	2,721	0.07%
2022/11/14	0	0.00	4	35.78	36.20	-4	2,624	-0.15%
2022/11/11	1	34.00	0	0.00	34.05	1	2,554	0.04%
2022/11/09	0	0.00	7	34.04	34.15	-7	2,602	-0.27%
2022/11/08	2	33.70	0	0.00	33.10	2	2,621	0.08%
2022/11/07	3	33.48	0	0.00	33.30	3	2,663	0.11%
2022/11/03	0	0.00	12	32.58	32.80	-12	2,673	-0.45%
2022/11/02	0	0.00	2	32.40	32.15	-2	2,690	-0.07%
2022/11/01	0	0.00	30	32.02	32.05	-30	2,770	-1.08%
2022/10/28	11	31.04	0	0.00	30.80	11	2,827	0.39%
2022/10/24	5	32.00	0	0.00	31.55	5	2,901	0.17%
2022/10/20	10	31.00	0	0.00	31.25	10	2,974	0.34%
2022/10/19	0	0.00	7	32.71	32.25	-7	2,972	-0.24%
2022/10/18	7	32.49	5	32.25	32.35	2	3,008	0.07%
2022/10/14	1	31.65	0	0.00	31.65	1	3,210	0.03%
2022/10/13	5	30.50	2	30.90	30.50	3	3,314	0.09%
2022/10/11	0	0.00	1	33.05	32.55	-1	3,409	-0.03%
2022/10/06	0	0.00	1	34.30	34.45	-1	3,522	-0.03%
2022/10/05	1	34.45	1	34.10	34.10	0	3,615	0.00%
2022/10/04	2	33.83	2	33.90	34.00	0	3,647	0.00%
2022/10/03	0	0.00	1	33.10	33.45	-1	3,676	-0.03%
2022/09/30	1	33.05	0	0.00	33.60	1	3,801	0.03%
2022/09/28	1	31.85	21	32.70	31.60	-20	3,954	-0.51%
2022/09/27	1	33.20	0	0.00	33.40	1	4,109	0.02%
2022/09/26	2	33.38	1	33.70	32.50	1	4,227	0.02%
2022/09/22	0	0.00	1	36.00	36.45	-1	4,518	-0.02%
2022/09/21	2	36.35	1	36.70	36.65	1	4,602	0.02%
2022/09/20	0	0.00	2	37.05	36.75	-2	4,740	-0.04%
2022/09/19	3	36.50	0	0.00	36.45	3	4,946	0.06%
2022/09/16	1	37.10	1	36.95	37.05	0	5,434	0.00%
2022/09/15	6	36.75	0	0.00	36.70	6	5,680	0.11%
2022/09/14	5	36.90	1	36.35	37.30	4	5,910	0.07%
2022/09/13	6	37.98	0	0.00	37.50	6	6,074	0.10%
2022/09/12	0	0.00	13	38.99	38.40	-13	6,270	-0.21%
2022/09/07	0	0.00	1	36.00	35.60	-1	6,623	-0.02%
2022/09/06	7	37.05	1	36.50	36.20	6	6,747	0.09%
2022/09/05	2	37.40	0	0.00	37.15	2	6,876	0.03%
2022/09/02	3	38.80	0	0.00	38.50	3	7,001	0.04%
2022/08/24	0	0.00	1	39.45	39.40	-1	10,137	-0.01%
2022/08/22	2	40.13	0	0.00	40.10	2	11,237	0.02%
2022/08/19	1	42.00	2	42.03	41.60	-1	11,193	-0.01%
2022/08/18	2	41.05	1	40.85	41.35	1	11,158	0.01%
2022/08/17	0.1	40.95	0	0.00	41.60	0.1	11,152	0.00%
2022/08/16	0	0.00	3	41.20	40.70	-3	11,130	-0.03%
2022/08/15	1	41.30	11	40.93	40.80	-10	11,143	-0.09%
2022/08/12	11	41.06	2	40.95	41.20	9	11,166	0.08%
2022/08/11	10	39.70	0	0.00	39.70	10	11,140	0.09%
2022/08/09	1	39.95	1	39.65	39.65	0	11,203	0.00%
2022/08/08	6	40.14	0	0.00	40.05	6	11,223	0.05%
2022/08/05	1	39.85	2	39.65	39.85	-1	11,343	-0.01%
2022/08/04	1	39.15	4	38.60	39.10	-3	11,348	-0.03%
2022/08/03	1	38.80	0	0.00	38.75	1	11,312	0.01%
2022/08/02	0	0.00	1	39.20	39.20	-1	11,308	-0.01%
2022/08/01	1	41.20	0	0.00	40.70	1	11,288	0.01%
2022/07/28	1	40.55	1	40.70	40.30	0	11,278	0.00%
2022/07/27	2	40.68	4	40.75	40.85	-2	11,250	-0.02%
2022/07/26	3	41.25	2	41.83	41.10	1	11,223	0.01%
2022/07/25	3	42.00	0	0.00	41.80	3	11,202	0.03%
2022/07/22	0	0.00	2	42.65	42.40	-2	11,193	-0.02%
2022/07/21	0	0.00	12	42.16	43.45	-12	11,161	-0.11%
2022/07/20	13	44.28	4	44.30	44.40	9	11,102	0.08%
2022/07/19	3	43.65	1	43.30	43.80	2	11,091	0.02%
2022/07/18	0	42.35	5	43.05	43.25	-5	11,075	-0.04%
2022/07/15	0	0.00	2	41.80	41.85	-2	11,042	-0.02%
2022/07/14	0	0.00	1	41.00	41.65	-1	11,009	-0.01%
2022/07/13	4	41.03	4	41.70	40.80	0	11,000	0.00%
2022/07/12	1	40.44	28	39.55	40.45	-27	10,947	-0.25%
2022/07/11	0	0.00	7	40.95	40.55	-7	10,942	-0.06%
2022/07/08	13	40.44	3	40.60	40.85	10	10,944	0.09%
2022/07/07	3	39.23	1	40.05	40.05	2	10,860	0.02%
2022/07/06	6	39.75	6	39.38	39.05	0	10,826	0.00%
2022/07/05	4	40.49	3	40.33	40.20	1	10,868	0.01%
2022/07/04	2	38.83	0	0.00	38.85	2	10,705	0.02%
2022/07/01	5	40.86	9	41.39	39.90	-4	10,667	-0.04%
2022/06/30	4	43.70	1	45.05	42.70	3	10,524	0.03%
2022/06/29	0	0.00	5	46.50	46.15	-5	10,373	-0.05%
2022/06/28	4	47.96	3	47.15	47.10	1	10,326	0.01%
2022/06/27	6	48.88	0	0.00	48.65	6	10,273	0.06%
2022/06/24	22	49.13	23	48.96	48.80	-1	10,231	-0.01%
2022/06/23	8	47.83	1	47.40	48.50	7	9,794	0.07%
2022/06/22	3	48.65	2	47.60	46.75	1	9,687	0.01%
2022/06/21	2	47.25	2	47.70	48.60	0	9,599	0.00%
2022/06/20	0	0.00	2	46.70	45.80	-2	9,709	-0.02%
2022/06/17	6	46.08	4	45.96	46.80	2	9,488	0.02%
2022/06/16	1	49.40	22	47.29	47.15	-21	9,363	-0.22%
2022/06/15	5	47.80	2	47.60	47.35	3	9,158	0.03%
2022/06/14	4	47.85	2	47.83	48.40	2	9,169	0.02%
2022/06/13	5	48.58	1	48.45	48.10	4	9,114	0.04%
2022/06/10	6	49.84	1	50.70	50.60	5	9,056	0.06%
2022/06/09	5.3	50.46	7	50.77	50.50	-1.7	8,894	-0.02%
2022/06/08	5	48.84	0	0.00	48.70	5	8,469	0.06%
2022/06/07	14	48.87	0	0.00	48.80	14	8,479	0.17%
2022/06/06	53	50.56	11	50.15	50.00	42	8,288	0.51%
2022/06/02	3	51.43	5	51.52	50.60	-2	8,129	-0.02%
2022/06/01	22	50.07	9.2	50.25	50.00	12.8	7,600	0.17%
2022/05/31	19	47.74	22	48.96	50.30	-3	6,714	-0.04%
2022/05/30	6	45.33	2	45.50	45.80	4	5,834	0.07%
2022/05/27	2	43.40	2	43.58	43.65	0	5,739	0.00%
2022/05/26	2	43.33	0	0.00	43.00	2	5,817	0.03%
2022/05/25	2	42.80	0	0.00	43.20	2	5,965	0.03%
2022/05/24	0	0.00	1	42.45	42.45	-1	6,230	-0.02%
2022/05/23	0	0.00	10	43.85	43.55	-10	6,396	-0.16%
2022/05/20	4	44.01	0	0.00	44.05	4	6,548	0.06%
2022/05/19	1	42.15	5	42.40	43.55	-4	6,553	-0.06%
2022/05/18	1	43.90	3	43.90	43.50	-2	6,682	-0.03%
2022/05/16	1	42.35	0	0.00	41.90	1	6,777	0.01%
2022/05/13	14	42.53	8	43.34	41.95	6	6,828	0.09%
2022/05/12	0	0.00	1	40.65	39.65	-1	6,808	-0.01%
2022/05/11	3	41.22	1	41.10	40.85	2	6,905	0.03%
2022/05/10	0.2	41.10	0	0.00	41.50	0.2	7,104	0.00%
2022/05/09	0	0.00	3	40.88	40.75	-3	7,344	-0.04%
2022/05/06	2	41.73	1	41.50	42.25	1	7,460	0.01%
2022/05/04	3	42.65	0	0.00	42.45	3	7,867	0.04%
2022/04/27	0	0.00	1	42.00	41.85	-1	8,699	-0.01%
2022/04/26	1	43.00	0	0.00	42.25	1	8,838	0.01%
2022/04/25	0	41.90	1	40.80	42.10	-1	9,042	-0.01%
2022/04/22	0.1	44.25	0	0.00	43.55	0.1	9,409	0.00%
2022/04/21	0	0.00	1	45.60	45.45	-1	9,586	-0.01%
2022/04/20	0	0.00	1	45.85	46.35	-1	9,805	-0.01%
2022/04/19	1	46.35	0	0.00	45.50	1	10,088	0.01%
2022/04/18	0	0.00	3	45.47	45.30	-3	10,580	-0.03%
2022/04/15	2	45.58	0	0.00	45.50	2	10,885	0.02%
2022/04/13	5	46.95	1	46.55	47.05	4	11,752	0.03%
2022/04/11	0.1	45.80	6	46.02	45.75	-5.9	13,037	-0.05%
2022/04/07	1	49.45	2	50.25	48.15	-1	14,407	-0.01%
2022/04/06	3	49.55	0	0.00	49.65	3	15,531	0.02%
2022/04/01	1	50.40	0	0.00	50.40	1	16,793	0.01%
2022/03/31	0	0.00	2	51.30	51.30	-2	19,660	-0.01%
2022/03/30	1	53.00	1	53.00	52.00	0	20,665	0.00%
2022/03/29	3	53.20	2	52.95	53.00	1	21,925	0.00%
2022/03/28	0	0.00	2	51.40	51.90	-2	22,116	-0.01%
2022/03/25	2	52.40	0	0.00	52.40	2	22,363	0.01%
2022/03/24	1	50.50	3	51.03	51.10	-2	22,424	-0.01%
2022/03/23	41	52.32	20	53.00	52.40	21	22,703	0.09%
2022/03/21	1	51.90	0	0.00	51.10	1	24,027	0.00%
2022/03/18	6	50.27	2	51.10	51.60	4	25,459	0.02%
2022/03/17	2	49.95	2	49.85	50.50	0	26,729	0.00%
2022/03/16	1	48.10	3	48.95	48.35	-2	26,812	-0.01%
2022/03/15	2	48.93	0	0.00	47.80	2	27,012	0.01%
2022/03/14	1	49.90	1	50.40	50.00	0	27,261	0.00%
2022/03/11	1	49.45	1	49.60	49.60	0	27,802	0.00%
2022/03/10	1	50.30	0	0.00	50.50	1	28,360	0.00%
2022/03/08	0	0.00	4	49.90	49.10	-4	30,203	-0.01%
2022/03/07	0.3	50.40	2	50.40	50.40	-1.8	30,733	-0.01%
2022/03/04	2	53.00	1	53.20	52.40	1	31,520	0.00%
2022/03/02	2	53.35	0	0.00	53.70	2	33,938	0.01%
2022/03/01	0	0.00	1	53.40	53.40	-1	35,137	0.00%
2022/02/25	2	52.75	0	0.00	52.30	2	37,255	0.01%
2022/02/24	3	54.50	0	0.00	52.60	3	40,766	0.01%
2022/02/23	1	55.50	6	56.48	56.60	-5	42,878	-0.01%
2022/02/22	3.1	55.08	4	54.55	54.80	-0.9	43,918	0.00%
2022/02/21	3	56.37	0	0.00	56.40	3	45,811	0.01%
2022/02/18	3.5	56.41	1	56.90	57.20	2.5	46,154	0.01%
2022/02/17	3	57.53	5	57.68	57.50	-2	46,513	0.00%
2022/02/16	3	58.63	2	58.10	58.00	1	47,318	0.00%
2022/02/15	0	0.00	2	58.10	57.30	-2	47,641	0.00%
2022/02/14	5.1	57.88	8	57.56	57.20	-2.9	47,884	-0.01%
2022/02/11	2	60.00	5	60.54	60.50	-3	48,076	-0.01%
2022/02/10	5	60.34	11	59.95	59.80	-6	48,477	-0.01%
2022/02/09	9	60.76	1	61.10	60.80	8	48,567	0.02%
2022/02/08	1	59.60	10	60.20	59.70	-9	48,745	-0.02%
2022/02/07	3	58.23	14	59.28	60.00	-11	49,269	-0.02%
2022/01/26	33	58.26	7	59.36	58.40	26	49,721	0.05%
2022/01/25	17	58.96	0	0.00	58.70	17	50,911	0.03%
2022/01/24	20	60.40	5.1	60.30	61.00	14.9	51,498	0.03%
2022/01/21	2	60.60	2	61.20	59.80	0	52,429	0.00%
2022/01/20	3	61.77	18	62.24	62.00	-15	53,055	-0.03%
2022/01/19	13	61.56	24	61.11	61.00	-11	53,683	-0.02%
2022/01/18	16	61.77	6	62.00	61.60	10	54,666	0.02%
2022/01/17	14	63.61	26	64.12	63.20	-12	55,207	-0.02%
2022/01/14	0	0.00	4	61.38	61.40	-4	55,154	-0.01%
2022/01/13	12	62.76	7	61.99	61.60	5	55,372	0.01%
2022/01/12	21.5	63.05	2	63.85	62.80	19.5	55,322	0.04%
2022/01/11	8	63.34	0	0.00	63.40	8	55,071	0.01%
2022/01/10	21	64.57	20	65.84	66.50	1	54,632	0.00%
2022/01/07	15	66.58	2	66.00	65.50	13	54,392	0.02%
2022/01/06	2	68.55	17	68.38	69.00	-15	53,960	-0.03%
2022/01/05	32	68.91	4	69.30	68.50	28	53,581	0.05%
2022/01/04	19	72.23	7	72.74	70.30	12	53,064	0.02%
2022/01/03	16	70.33	2	71.00	70.50	14	52,246	0.03%
2021/12/30	14	72.01	14	71.94	71.10	0	51,688	0.00%
2021/12/29	14	77.01	14.6	78.44	74.60	-0.6	50,773	0.00%
2021/12/28	7	78.20	6.1	78.12	78.80	0.9	49,592	0.00%
2021/12/27	21.3	77.10	20	77.56	79.40	1.3	48,366	0.00%
2021/12/24	7	70.21	5	72.44	73.20	2	45,544	0.00%
2021/12/23	17	65.46	34.5	66.30	66.60	-17.5	44,612	-0.04%
2021/12/22	4	61.40	4	61.03	60.60	0	43,443	0.00%
2021/12/21	7.1	60.71	13	60.63	60.70	-5.9	43,194	-0.01%
2021/12/20	2	60.00	15	60.30	59.50	-13	43,139	-0.03%
2021/12/17	1	61.10	18	60.07	59.90	-17	43,014	-0.04%
2021/12/16	7	60.67	1	60.80	60.80	6	42,667	0.01%
2021/12/15	17	60.56	11	60.99	60.20	6	42,222	0.01%
2021/12/14	44	60.96	11	60.12	58.80	33	41,165	0.08%
2021/12/13	9	60.93	30	62.85	65.10	-21	39,739	-0.05%
2021/12/10	12	58.43	4.2	58.57	59.20	7.8	38,546	0.02%
2021/12/09	4	58.43	4	58.65	58.40	0	38,445	0.00%
2021/12/08	4.5	57.69	10	57.77	57.80	-5.5	38,359	-0.01%
2021/12/07	4	58.40	21	57.40	57.30	-17	38,225	-0.04%
2021/12/06	7	59.93	3	59.40	60.10	4	38,178	0.01%
2021/12/03	6.5	59.36	8	60.21	58.80	-1.5	38,406	0.00%
2021/12/02	13	59.53	14	60.74	58.90	-1	38,061	0.00%
2021/12/01	7	59.41	8	59.09	59.30	-1	37,228	0.00%
2021/11/30	23	59.38	5	59.22	58.40	18	36,781	0.05%
2021/11/29	14	57.65	28	58.66	58.10	-14	36,132	-0.04%
2021/11/26	10	57.14	14	56.91	56.20	-4	35,381	-0.01%
2021/11/25	15	60.99	11	60.87	59.80	4	34,391	0.01%
2021/11/24	38	60.06	24	59.70	59.90	14	33,367	0.04%
2021/11/23	39	62.14	52	60.66	58.00	-13	31,285	-0.04%
2021/11/22	60	59.02	40	59.46	60.20	20	27,831	0.07%
2021/11/19	34	52.65	69.5	53.34	55.90	-35.5	25,730	-0.14%
2021/11/18	76	51.73	60	52.04	50.90	16	24,571	0.07%
2021/11/17	2	46.65	17	48.74	48.95	-15	22,569	-0.07%
2021/11/16	19	44.05	7	44.21	44.50	12	22,202	0.05%
2021/11/15	34	44.64	34	45.03	45.00	0	21,760	0.00%
2021/11/12	12	42.82	31	43.21	42.50	-19	20,994	-0.09%
2021/11/11	23	42.95	10	42.48	41.90	13	20,704	0.06%
2021/11/10	22	42.00	1	43.10	42.30	21	20,562	0.10%
2021/11/09	37	44.04	18	43.58	43.05	19	20,345	0.09%
2021/11/08	16	43.55	7	43.86	43.30	9	19,935	0.05%
2021/11/05	3	43.95	9	43.56	44.25	-6	19,840	-0.03%
2021/11/04	36	45.27	30	44.80	44.05	6	19,551	0.03%
2021/11/03	13	44.75	7	44.26	44.05	6	19,115	0.03%
2021/11/02	29	48.08	21	46.94	46.00	8	18,691	0.04%
2021/11/01	13	46.18	15	46.30	47.15	-2	17,461	-0.01%
2021/10/29	33	43.36	41	42.69	42.90	-8	17,005	-0.05%
2021/10/28	24	41.76	30	42.65	43.30	-6	16,930	-0.04%
2021/10/27	36	39.98	34.7	40.62	41.50	1.3	16,440	0.01%
2021/10/26	22	39.29	36	39.39	39.35	-14	15,907	-0.09%
2021/10/25	20	36.17	38	36.78	37.20	-18	15,100	-0.12%
2021/10/22	22	34.44	4	34.86	35.00	18	14,817	0.12%
2021/10/21	3	34.07	7	34.17	34.35	-4	15,629	-0.03%
2021/10/20	0	0.00	5	33.19	33.15	-5	16,319	-0.03%
2021/10/19	2	32.10	9	32.23	32.10	-7	17,313	-0.04%
2021/10/18	4	31.96	1	31.95	31.60	3	17,486	0.02%
2021/10/15	2	31.13	0	0.00	31.70	2	17,672	0.01%
2021/10/13	1	30.50	1	29.95	29.75	0	18,245	0.00%
2021/10/12	4	31.08	0	0.00	30.50	4	18,708	0.02%
2021/10/08	1	31.85	1	31.35	31.40	0	18,897	0.00%
2021/10/07	1	31.35	8	31.45	31.75	-7	19,261	-0.04%
2021/10/04	1	30.95	1	31.35	30.60	0	21,183	0.00%
2021/10/01	1	31.85	1	31.45	31.00	0	21,362	0.00%
2021/09/30	6	32.02	0	0.00	32.45	6	21,454	0.03%
2021/09/29	3	33.20	0	0.00	32.70	3	21,726	0.01%
2021/09/28	3	34.48	1	34.30	34.40	2	22,125	0.01%
2021/09/27	4	34.54	118	34.83	35.15	-114	22,318	-0.51%	大賣/鉅額交易
2021/09/24	3	33.57	3	33.90	33.60	0	22,235	0.00%
2021/09/23	3	33.67	0	0.00	33.65	3	22,170	0.01%
2021/09/22	0	0.00	3	33.60	33.80	-3	22,122	-0.01%
2021/09/17	1	33.80	3	34.02	34.15	-2	22,064	-0.01%
2021/09/16	14	34.21	1	34.95	34.05	13	22,044	0.06%
2021/09/15	7	34.65	8	34.73	34.60	-1	22,044	0.00%
2021/09/14	5	35.01	8	34.41	34.25	-3	22,006	-0.01%
2021/09/13	20	35.84	13	35.05	35.00	7	21,963	0.03%
2021/09/10	5	35.29	7	35.17	35.05	-2	21,796	-0.01%
2021/09/09	18	34.79	10	34.95	35.10	8	21,640	0.04%
2021/09/08	8	35.09	43	35.70	35.80	-35	21,064	-0.17%
2021/09/07	15	34.98	2	34.53	34.50	13	20,233	0.06%
2021/09/06	24	35.81	13	35.78	35.70	11	19,932	0.06%
2021/09/03	16	35.38	2	34.95	34.60	14	19,723	0.07%
2021/09/02	2	34.93	1	34.60	35.05	1	19,553	0.01%
2021/09/01	14	35.18	5	35.47	35.05	9	19,291	0.05%
2021/08/30	1	34.45	0	0.00	34.95	1	18,520	0.01%
2021/08/27	0	0.00	1	33.85	34.20	-1	18,296	-0.01%
2021/08/26	1	33.95	1	33.10	33.95	0	18,220	0.00%
2021/08/25	2	33.25	3	33.43	33.30	-1	18,089	-0.01%
2021/08/24	0	0.00	37	32.17	32.10	-37	17,832	-0.21%
2021/08/23	2	31.83	101	31.76	32.00	-99	17,822	-0.56%	大賣/
2021/08/20	2	30.70	0	0.00	30.80	2	18,063	0.01%
2021/08/19	0	0.00	1	31.15	30.60	-1	18,015	-0.01%
2021/08/18	2	31.10	1	31.30	31.45	1	17,955	0.01%
2021/08/17	3	31.72	3	31.45	30.20	0	17,881	0.00%
2021/08/16	4	31.45	3	31.60	31.50	1	17,755	0.01%
2021/08/13	1	30.90	2	32.30	30.90	-1	17,571	-0.01%
2021/08/11	10	32.00	1	32.70	31.50	9	17,353	0.05%
2021/08/06	0	0.00	1	34.50	34.20	-1	16,985	-0.01%
2021/08/05	2	34.90	0	0.00	35.35	2	16,826	0.01%
2021/08/04	11	34.79	5	35.29	35.20	6	16,783	0.04%
2021/08/03	13	35.18	7	35.49	35.25	6	16,579	0.04%
2021/08/02	5	33.08	42.1	33.63	33.95	-37.1	15,619	-0.24%
2021/07/30	5	32.26	5	32.62	31.90	0	15,409	0.00%
2021/07/29	5	33.88	0	0.00	33.20	5	15,081	0.03%
2021/07/28	3	33.02	9	31.62	33.10	-6	14,744	-0.04%
2021/07/27	19	36.31	8	35.41	34.50	11	14,372	0.08%
2021/07/26	3	35.73	28	36.20	36.85	-25	13,250	-0.19%
2021/07/23	21	33.72	11.7	33.57	33.50	9.3	12,168	0.08%
2021/07/22	7	32.34	3	32.75	32.25	4	11,089	0.04%
2021/07/21	2.8	32.07	101	32.54	31.80	-98.3	10,951	-0.90%	大賣/
2021/07/20	0	0.00	1	31.85	31.60	-1	10,773	-0.01%
2021/07/19	336	32.96	4	32.61	32.85	332	10,488	3.17%	大買/鉅額交易
2021/07/16	6	32.84	13	32.31	33.50	-7	10,219	-0.07%
2021/07/15	1	31.70	2	31.78	32.20	-1	9,787	-0.01%
2021/07/14	7	31.53	9	31.68	31.85	-2	9,616	-0.02%
2021/07/13	14	31.69	14	31.53	30.60	0	9,333	0.00%
2021/07/12	10	32.11	15.7	30.78	32.70	-5.7	8,683	-0.07%
2021/07/09	1	29.35	5	29.63	29.75	-4	7,700	-0.05%
2021/07/08	4	29.09	1	29.45	29.15	3	7,673	0.04%
2021/07/07	2	28.85	4	28.86	28.65	-2	7,633	-0.03%
2021/07/06	10	28.90	0	0.00	28.70	10	7,628	0.13%
2021/07/05	5	28.94	6	29.13	29.60	-1	8,143	-0.01%
2021/07/02	1	26.95	15	27.39	27.10	-14	8,141	-0.17%
2021/07/01	0	0.00	1	26.85	26.85	-1	8,055	-0.01%
2021/06/30	1	25.60	5	25.70	25.55	-4	8,003	-0.05%
2021/06/29	1	25.50	0	0.00	25.55	1	8,133	0.01%
2021/06/21	1	25.50	0	0.00	25.80	1	9,128	0.01%
2021/06/18	0	0.00	1	26.00	25.55	-1	9,212	-0.01%
2021/06/17	1	25.75	0	0.00	25.75	1	9,437	0.01%
2021/06/11	14	25.11	2	25.70	25.25	12	10,181	0.12%
2021/06/10	4	27.25	3	27.35	27.60	1	9,897	0.01%
2021/06/09	0	0.00	2	27.38	27.10	-2	9,890	-0.02%
2021/06/08	2	26.98	8	27.13	27.05	-6	9,974	-0.06%
2021/06/07	1	26.90	1	27.00	26.90	0	10,093	0.00%
2021/06/03	2.2	26.89	0	0.00	26.80	2.2	10,107	0.02%
2021/06/02	5	27.09	4	27.18	27.20	1	10,094	0.01%
2021/06/01	2	26.93	1	27.10	26.95	1	10,036	0.01%
2021/05/28	3	27.03	4	26.94	27.15	-1	10,001	-0.01%
2021/05/25	0	0.00	3	25.50	25.35	-3	9,895	-0.03%
2021/05/14	2	24.35	1	24.95	24.00	1	10,546	0.01%
2021/05/13	4	24.65	0	0.00	24.20	4	10,585	0.04%
2021/05/12	5	25.86	49	25.36	24.70	-44	10,569	-0.42%
2021/05/11	4	26.99	2	27.08	26.55	2	10,587	0.02%
2021/05/10	0	0.00	5	28.05	27.90	-5	10,513	-0.05%
2021/05/07	0	0.00	10	27.22	27.35	-10	10,485	-0.10%
2021/05/06	6.5	25.82	8	26.18	25.85	-1.6	10,462	-0.01%
2021/05/05	4	25.76	0	0.00	25.50	4	10,442	0.04%
2021/05/04	14	25.33	0	0.00	25.60	14	10,514	0.13%
2021/05/03	5	27.49	6	26.90	26.90	-1	10,491	-0.01%
2021/04/29	5	28.30	0	0.00	28.15	5	10,423	0.05%
2021/04/28	0	0.00	5	28.73	28.60	-5	10,438	-0.05%
2021/04/27	5	28.21	1	28.25	28.20	4	10,458	0.04%
2021/04/26	12	28.64	4	28.46	28.65	8	10,405	0.08%
2021/04/23	3	27.58	0	0.00	27.70	3	10,388	0.03%
2021/04/22	2	27.85	10	28.35	27.60	-8	10,447	-0.08%
2021/04/20	0	0.00	1	28.60	28.65	-1	10,545	-0.01%
2021/04/19	1	27.75	0	0.00	28.50	1	10,572	0.01%
2021/04/16	11	28.24	12	28.21	28.25	-1	10,665	-0.01%
2021/04/15	2	27.73	1	27.85	27.70	1	10,711	0.01%
2021/04/14	3	28.13	0	0.00	27.90	3	10,749	0.03%
2021/04/13	10	30.25	11	28.97	28.70	-1	10,927	-0.01%
2021/04/12	25	29.94	16	29.86	29.75	9	11,308	0.08%
2021/04/09	12	30.72	9	30.89	29.60	3	11,947	0.03%
2021/04/08	4	29.59	15	29.32	30.90	-11	12,027	-0.09%
2021/04/07	5	27.90	4	27.85	28.10	1	11,542	0.01%
2021/04/06	3	27.35	2	27.35	27.35	1	11,432	0.01%
2021/04/01	2	26.70	2	26.95	27.05	0	11,418	0.00%
2021/03/31	9	26.77	3	26.85	26.70	6	11,300	0.05%
2021/03/30	30	28.20	20	27.64	27.95	10	11,016	0.09%
2021/03/25	29	27.70	48	27.19	27.20	-19	10,817	-0.18%
2021/03/24	1	27.15	4	27.25	27.45	-3	10,479	-0.03%
2021/03/23	20	26.80	1	26.85	26.85	19	10,356	0.18%
2021/03/22	14	27.18	12	26.85	26.75	2	10,288	0.02%
2021/03/19	14	27.24	27	27.19	27.20	-13	10,123	-0.13%
2021/03/18	0	0.00	1	26.70	26.50	-1	9,739	-0.01%
2021/03/16	2	26.18	6	26.10	25.70	-4	9,729	-0.04%
2021/03/15	17	25.60	0	0.00	25.90	17	9,881	0.17%
2021/03/12	3	25.95	0	0.00	25.50	3	9,969	0.03%
2021/03/11	14	25.63	1	24.95	25.70	13	9,966	0.13%
2021/03/08	1	24.30	5	24.45	24.35	-4	10,719	-0.04%
2021/02/25	2	25.65	0	0.00	25.25	2	11,837	0.02%
2021/02/23	6	26.08	0	0.00	26.35	6	11,981	0.05%
2021/02/19	1	25.65	0	0.00	25.70	1	12,055	0.01%
2021/02/18	4	26.41	9.2	26.11	26.25	-5.2	12,131	-0.04%
2021/02/17	0	0.00	4	26.00	26.05	-4	12,121	-0.03%
2021/02/04	0	0.00	3	25.88	25.95	-3	12,680	-0.02%
2021/02/02	16	25.63	26	25.58	25.45	-10	13,386	-0.07%
2021/02/01	0	0.00	1	24.85	24.85	-1	14,406	-0.01%
2021/01/29	0	0.00	6	25.08	25.15	-6	14,806	-0.04%
2021/01/28	3	25.00	3	25.45	25.15	0	14,904	0.00%
2021/01/26	3	25.00	5	25.10	24.80	-2	15,196	-0.01%
2021/01/25	3	23.90	8	24.58	24.85	-5	15,185	-0.03%
2021/01/22	1	23.95	0	0.00	23.95	1	15,139	0.01%
2021/01/20	0	0.00	42.5	23.62	23.05	-42.5	15,175	-0.28%
2021/01/19	1	24.00	0	0.00	23.80	1	15,085	0.01%
2021/01/18	0	0.00	3	23.75	23.75	-3	15,108	-0.02%
2021/01/15	12	24.45	8	24.46	24.05	4	15,123	0.03%
2021/01/14	1	24.70	12	24.24	24.80	-11	15,096	-0.07%
2021/01/13	0	0.00	2	24.95	24.70	-2	15,049	-0.01%
2021/01/11	2	24.50	2	24.95	25.20	0	15,393	0.00%
2021/01/08	6	23.90	3	24.10	23.90	3	15,538	0.02%
2021/01/07	3	24.30	5	24.22	24.30	-2	15,576	-0.01%
2021/01/06	11	24.95	0	0.00	24.45	11	15,510	0.07%
2021/01/05	11	26.07	10	26.31	25.75	1	15,273	0.01%
2021/01/04	26	27.93	10	28.38	27.80	16	14,962	0.11%
2020/12/31	8	27.09	17	27.33	27.50	-9	14,568	-0.06%
2020/12/30	0	0.00	3	26.20	26.10	-3	14,136	-0.02%
2020/12/28	0	0.00	5	25.85	26.10	-5	14,586	-0.03%
2020/12/25	0	0.00	2	25.43	25.40	-2	14,543	-0.01%
2020/12/24	0	0.00	5	25.65	25.45	-5	14,607	-0.03%
2020/12/23	0	0.00	2	25.05	25.45	-2	14,752	-0.01%
2020/12/22	0	0.00	4	25.30	24.65	-4	15,000	-0.03%
2020/12/21	0	0.00	0	25.15	25.20	0	15,175	0.00%
2020/12/18	3	25.43	0	0.00	25.25	3	15,504	0.02%
2020/12/16	12	25.87	1	25.85	25.70	11	15,755	0.07%
2020/12/15	2	25.40	3	25.65	25.30	-1	15,938	-0.01%
2020/12/14	0	0.00	1	25.70	25.45	-1	16,493	-0.01%
2020/12/11	4	25.30	1	26.25	25.35	3	17,086	0.02%
2020/12/10	4	26.78	0	0.00	26.20	4	17,026	0.02%
2020/12/09	5	26.60	3	26.80	26.80	2	16,917	0.01%
2020/12/08	28	26.20	11	26.19	26.30	17	16,901	0.10%
2020/12/07	0	0.00	116	25.90	25.75	-116	17,114	-0.68%	大賣/鉅額交易
2020/12/04	6	26.01	2	25.90	25.65	4	17,178	0.02%
2020/12/03	1	26.20	1.7	26.06	25.90	-0.7	17,163	0.00%
2020/12/02	12	26.20	2	25.95	25.90	10	17,221	0.06%
2020/12/01	4	27.33	7	27.20	27.40	-3	16,952	-0.02%
2020/11/30	5	26.76	20	26.62	26.45	-15	16,989	-0.09%
2020/11/27	0	0.00	4	25.91	26.00	-4	16,838	-0.02%
2020/11/25	3	25.90	1	25.95	25.90	2	16,702	0.01%
2020/11/24	0	0.00	65	25.53	25.45	-65	16,736	-0.39%
2020/11/23	1	25.90	9	25.86	25.90	-8	16,634	-0.05%
2020/11/20	2	25.83	2	25.50	25.90	0	16,545	0.00%
2020/11/19	2	25.63	1	25.65	25.60	1	16,404	0.01%
2020/11/18	62	25.50	1	25.55	25.55	61	16,242	0.38%
2020/11/17	17	25.62	1	25.70	25.50	16	16,190	0.10%
2020/11/16	16.5	25.35	1	25.20	25.40	15.5	16,241	0.10%
2020/11/13	2	26.18	5	25.85	25.40	-3	16,136	-0.02%
2020/11/12	7	25.40	10	25.60	25.55	-3	15,588	-0.02%
2020/11/11	2	25.23	2	25.35	25.80	0	15,443	0.00%
2020/11/10	9	25.58	75	25.27	25.65	-66	15,136	-0.44%
2020/11/09	14	25.29	32	25.23	25.45	-18	14,738	-0.12%
2020/11/06	18	24.17	2	24.40	24.05	16	13,787	0.12%
2020/11/04	4	24.00	45	23.89	24.15	-41	13,225	-0.31%
2020/11/03	26	22.97	1	23.05	23.00	25	12,940	0.19%
2020/11/02	1	22.30	1	22.65	22.60	0	12,862	0.00%
2020/10/30	3	22.73	1	22.65	22.50	2	12,787	0.02%
2020/10/29	10	23.00	2	23.00	23.05	8	12,790	0.06%
2020/10/28	24	24.03	3	23.70	23.50	21	12,706	0.17%
2020/10/27	12	23.83	0	0.00	23.70	12	12,616	0.10%
2020/10/26	2	23.88	0	0.00	23.80	2	12,579	0.02%
2020/10/23	7	23.98	0	0.00	23.90	7	12,499	0.06%
2020/10/22	21	23.69	0	0.00	23.70	21	12,426	0.17%
2020/10/21	21	24.05	3	24.03	23.95	18	12,368	0.15%
2020/10/20	2	24.10	3	24.17	24.25	-1	12,191	-0.01%
2020/10/16	2	23.53	12	23.72	23.75	-10	11,684	-0.09%
2020/10/15	4	22.95	4.7	23.02	23.25	-0.7	11,341	-0.01%
2020/10/14	2	23.38	2	23.38	23.15	0	11,182	0.00%
2020/10/13	1	23.30	1	23.20	23.25	0	11,078	0.00%
2020/10/12	8	23.36	0	0.00	23.15	8	10,932	0.07%
2020/10/08	10	24.40	1	24.20	24.10	9	10,798	0.08%
2020/10/07	6	24.63	16	24.49	24.90	-10	10,403	-0.10%
2020/10/06	2	24.03	12	24.15	24.30	-10	9,940	-0.10%
2020/10/05	16	23.74	9	24.04	23.85	7	9,677	0.07%
2020/09/30	1	23.20	1	22.95	23.15	0	9,333	0.00%
2020/09/29	5	23.00	2	22.95	22.90	3	9,299	0.03%
2020/09/28	2	23.03	5	22.85	22.80	-3	9,225	-0.03%
2020/09/25	25	22.63	6	22.67	22.10	19	9,048	0.21%
2020/09/24	52	23.60	5	23.50	23.35	47	8,732	0.54%
2020/09/23	7	23.50	13	23.79	23.90	-6	8,482	-0.07%
2020/09/22	1	22.40	1	23.00	23.05	0	8,076	0.00%
2020/09/21	2	23.03	1	23.60	22.95	1	7,808	0.01%
2020/09/18	10	23.62	0	0.00	23.70	10	7,652	0.13%
2020/09/17	62	24.75	4	24.78	24.45	58	7,420	0.78%
2020/09/16	17	24.09	2	24.68	24.90	15	6,735	0.22%
2020/09/15	2	23.40	3	23.25	23.50	-1	6,104	-0.02%
2020/09/11	2	24.00	0	0.00	23.25	2	6,000	0.03%
2020/09/10	7	24.24	1	24.05	23.90	6	5,929	0.10%
2020/09/09	0	0.00	3	24.13	24.60	-3	5,562	-0.05%
2020/09/08	0	0.00	2	23.70	23.90	-2	5,395	-0.04%
2020/09/07	0	0.00	2	23.95	23.80	-2	5,279	-0.04%
2020/09/04	5	23.60	5	23.20	23.80	0	5,070	0.00%
2020/09/03	1	23.30	3	23.08	23.90	-2	4,904	-0.04%
2020/09/02	0	0.00	2	22.18	22.00	-2	4,534	-0.04%
2020/08/31	1	21.50	0	0.00	21.35	1	4,373	0.02%
2020/08/28	5	22.06	4	21.79	21.85	1	4,302	0.02%
2020/08/27	0	0.00	4	21.05	21.00	-4	4,095	-0.10%
2020/08/26	2	21.60	0	0.00	21.05	2	4,081	0.05%
2020/08/25	0	0.00	2	20.80	21.00	-2	3,940	-0.05%
2020/08/24	1	20.45	0	0.00	20.60	1	3,921	0.03%
2020/08/21	1	20.30	1	20.60	20.70	0	3,915	0.00%
2020/08/20	3	20.22	6	19.56	20.00	-3	3,870	-0.08%
2020/08/19	1	20.55	3	20.95	20.55	-2	3,703	-0.05%
2020/08/14	0	0.00	1.4	20.59	20.70	-1.4	3,770	-0.04%
2020/08/13	5	21.15	0	0.00	20.45	5	3,770	0.13%
2020/08/12	0	0.00	5	20.41	21.35	-5	3,641	-0.14%
2020/08/05	0	0.00	1	20.70	20.30	-1	3,367	-0.03%
2020/08/04	0	0.00	2	20.25	20.45	-2	3,359	-0.06%
2020/07/30	0	0.00	1	19.55	19.55	-1	3,353	-0.03%
2020/07/27	1	19.30	0	0.00	18.90	1	3,315	0.03%
2020/07/22	0	0.00	1	20.15	20.15	-1	3,287	-0.03%
2020/07/21	2	19.73	0	0.00	19.80	2	3,277	0.06%
2020/07/20	1	19.40	0.9	19.40	19.50	0.1	3,290	0.00%
2020/07/13	3	20.62	3	20.75	20.30	0	3,099	0.00%
2020/07/08	1	21.00	0.9	20.95	21.00	0.2	2,996	0.01%
2020/07/06	0	0.00	0.8	20.80	20.95	-0.8	2,942	-0.03%
2020/07/03	0	0.00	22	20.65	20.65	-22	2,938	-0.75%
2020/07/01	0	0.00	1	20.70	20.50	-1	2,947	-0.03%
2020/06/30	0	0.00	2	20.40	20.50	-2	2,937	-0.07%
2020/06/24	0	0.00	2	20.23	20.15	-2	2,910	-0.07%
2020/06/23	1	20.05	12	20.05	20.10	-11	2,902	-0.38%
2020/06/19	1	19.80	0	0.00	19.80	1	2,896	0.03%
2020/06/18	3	19.98	1	19.90	20.25	2	2,864	0.07%
2020/06/17	4	19.69	0	0.00	20.00	4	2,800	0.14%
2020/06/12	1	20.40	1	20.65	20.95	0	2,705	0.00%
2020/06/11	8	21.58	11	21.21	21.20	-3	2,710	-0.11%
2020/06/10	16	21.89	6	21.81	21.70	10	2,663	0.38%
2020/06/09	4	21.08	0	0.00	21.00	4	2,574	0.16%
2020/06/08	1	21.55	0	0.00	21.55	1	2,575	0.04%
2020/06/05	0	0.00	1	22.30	22.10	-1	2,517	-0.04%
2020/06/04	0	0.00	1	21.75	21.85	-1	2,489	-0.04%
2020/06/03	0	0.00	1	21.70	21.60	-1	2,464	-0.04%
2020/06/02	0	0.00	2	21.50	21.45	-2	2,420	-0.08%
2020/05/29	1	21.45	1	21.45	21.15	0	2,385	0.00%
2020/05/28	1	21.10	0	0.00	21.35	1	2,354	0.04%
2020/05/27	3	21.12	5	21.22	21.05	-2	2,351	-0.09%
2020/05/26	5	21.60	0	0.00	21.40	5	2,379	0.21%
2020/05/25	4	21.98	5	21.93	22.10	-1	2,320	-0.04%
2020/05/22	1	21.45	0	0.00	21.00	1	2,187	0.05%
2020/05/21	1	21.30	1	21.30	21.15	0	2,142	0.00%
2020/05/19	1	20.65	0	0.00	20.70	1	2,108	0.05%
2020/05/14	1	21.30	20	21.25	21.40	-19	2,064	-0.92%
2020/05/13	1	21.60	0	0.00	21.70	1	2,062	0.05%
2020/05/11	20	22.05	1	22.45	22.45	19	2,102	0.90%
2020/05/06	22	21.97	2	21.95	21.95	20	2,138	0.94%
2020/05/05	1	21.60	0	0.00	21.65	1	2,093	0.05%
2020/04/30	0	0.00	3	21.57	21.55	-3	2,151	-0.14%
2020/04/29	0	0.00	0.4	21.30	21.30	-0.4	2,186	-0.02%
2020/04/24	0	0.00	2	21.15	21.10	-2	2,283	-0.09%
2020/04/20	0	0.00	1	20.25	20.25	-1	2,255	-0.04%
2020/04/15	0	0.00	2	20.55	20.50	-2	2,290	-0.09%
2020/04/14	0	0.00	4	19.95	20.35	-4	2,308	-0.17%
2020/04/10	0	0.00	2	19.25	19.45	-2	2,347	-0.09%
2020/04/09	0	0.00	20	19.15	19.35	-20	2,378	-0.84%
2020/04/06	20	17.90	0	0.00	18.75	20	2,383	0.84%
2020/04/01	0	0.00	10	17.66	18.15	-10	2,397	-0.42%
2020/03/31	10	18.05	0	0.00	17.85	10	2,461	0.41%
2020/03/25	0	0.00	2	17.43	17.25	-2	2,519	-0.08%
2020/03/24	2	16.28	2	16.65	16.65	0	2,570	0.00%
2020/03/23	2	15.80	0	0.00	15.80	2	2,618	0.08%
2020/03/19	3	14.10	0	0.00	14.05	3	2,891	0.10%
2020/03/16	0	0.00	3	17.33	16.85	-3	2,923	-0.10%
2020/03/13	1	17.25	0	0.00	17.55	1	2,944	0.03%
2020/03/12	2	19.85	0	0.00	19.00	2	2,900	0.07%
2020/03/09	1	21.95	0	0.00	21.30	1	2,924	0.03%
2020/02/26	1	23.00	0	0.00	23.30	1	3,009	0.03%
2020/02/17	2	23.70	0	0.00	23.85	2	3,186	0.06%
2020/02/14	0	0.00	0.3	23.55	23.70	-0.3	3,168	-0.01%
2020/02/06	0	0.00	1	23.05	22.90	-1	3,109	-0.03%
2020/01/30	2	23.00	10	22.70	22.65	-8	3,218	-0.25%
2020/01/09	1	24.25	0	0.00	24.25	1	3,406	0.03%
2020/01/08	3.3	24.31	13	24.35	24.10	-9.7	3,403	-0.29%
2020/01/07	0	0.00	3	24.75	24.70	-3	3,409	-0.09%
2020/01/03	1	25.35	0	0.00	25.35	1	3,384	0.03%
2019/12/27	0	0.00	5	26.40	26.00	-5	3,370	-0.15%
2019/12/26	7	26.35	0	0.00	26.40	7	3,348	0.21%
2019/12/24	6	25.98	0	0.00	25.90	6	3,364	0.18%
2019/12/23	2	26.65	0	0.00	26.35	2	3,361	0.06%
2019/12/20	0	0.00	10.9	27.01	26.70	-10.9	3,396	-0.32%
2019/12/19	12	27.40	2	27.15	27.10	10	3,418	0.29%
2019/12/18	0	0.00	2	27.20	27.15	-2	3,484	-0.06%
2019/12/17	3	26.97	1	26.90	27.15	2	3,500	0.06%
2019/12/16	22	26.76	5	27.28	27.65	17	3,427	0.50%
2019/12/13	2	26.23	1	26.55	26.20	1	3,315	0.03%
2019/12/12	0	0.00	2	26.58	26.45	-2	3,450	-0.06%
2019/12/10	0	0.00	2	26.00	26.25	-2	3,828	-0.05%
2019/12/02	0	0.00	2	25.40	25.35	-2	4,352	-0.05%
2019/11/27	0	0.00	10	25.50	25.50	-10	4,459	-0.22%
2019/11/26	1	25.45	0	0.00	25.35	1	4,458	0.02%
2019/11/22	3	24.98	0	0.00	24.90	3	4,501	0.07%
2019/11/19	2	25.38	0	0.00	25.35	2	4,502	0.04%
2019/11/18	1	24.90	0	0.00	25.25	1	4,471	0.02%
2019/11/14	0	0.00	2	25.38	25.10	-2	4,488	-0.04%
2019/11/12	0	0.00	1	24.45	24.50	-1	4,442	-0.02%
2019/11/06	0	0.00	10	25.70	25.30	-10	4,643	-0.22%
2019/10/30	10	26.25	0	0.00	26.10	10	5,079	0.20%
2019/10/29	0	0.00	10	25.55	25.55	-10	4,950	-0.20%
2019/10/28	10.2	25.80	0	0.00	25.65	10.2	4,956	0.20%
2019/10/24	0.3	25.40	0.7	25.40	25.50	-0.4	4,996	-0.01%
2019/10/23	2	25.55	2	25.35	25.65	0	5,063	0.00%
2019/10/22	0.5	24.80	0	0.00	24.85	0.5	4,964	0.01%
2019/10/18	11	24.99	10	24.85	24.90	1	5,152	0.02%
2019/10/17	10	24.80	10	24.90	24.85	0	5,167	0.00%
2019/10/15	10.5	24.62	0	0.00	25.20	10.5	5,367	0.19%
2019/10/08	1	24.80	0.9	24.60	24.60	0.2	5,728	0.00%
2019/10/07	0	0.00	1	25.30	25.00	-1	5,779	-0.02%
2019/09/27	1.5	24.96	0	0.00	25.10	1.5	5,829	0.02%
2019/09/26	0	0.00	0.9	25.45	25.45	-0.9	5,832	-0.01%
2019/09/25	2	25.50	0	0.00	25.45	2	5,849	0.03%
2019/09/24	1	26.60	1	26.30	26.30	0	5,855	0.00%
2019/09/23	3	26.53	3	26.42	26.60	0	5,813	0.00%
2019/09/10	2	22.95	0	0.00	22.90	2	5,691	0.04%
2019/09/09	1	23.40	0.8	23.20	23.35	0.2	5,616	0.00%
2019/09/06	0	0.00	1	23.35	23.20	-1	5,552	-0.02%
2019/09/05	0	0.00	3	23.87	23.50	-3	5,488	-0.05%
2019/09/04	1.5	24.18	3	24.17	24.20	-1.5	5,345	-0.03%
2019/09/03	13	24.85	2	24.85	24.40	11	5,211	0.21%
2019/09/02	2	23.80	10	24.41	23.95	-8	4,909	-0.16%
2019/08/30	2	24.05	7	23.97	23.15	-5	4,555	-0.11%
2019/08/29	3	23.83	0	0.00	23.70	3	4,420	0.07%
2019/08/28	4	23.48	3	23.55	23.55	1	4,331	0.02%
2019/08/27	1	22.95	5	23.10	23.20	-4	4,238	-0.09%
2019/08/26	2	22.30	0	0.00	22.30	2	4,170	0.05%
2019/08/22	1	22.75	0	0.00	22.50	1	4,120	0.02%
2019/08/21	6	23.03	1	23.00	23.00	5	4,083	0.12%
2019/08/16	1	22.25	5	22.18	22.50	-4	4,026	-0.10%
2019/08/15	3	21.30	0	0.00	21.65	3	3,967	0.08%
2019/08/12	0	0.00	1	21.80	21.80	-1	3,959	-0.03%
2019/08/08	1	21.15	0	0.00	21.10	1	3,956	0.03%
2019/08/07	0	0.00	12	22.08	21.40	-12	3,912	-0.31%
2019/08/06	0	0.00	1	20.90	21.80	-1	3,924	-0.03%
2019/08/05	0	0.00	2	22.05	21.90	-2	3,912	-0.05%
2019/08/02	0	0.00	1	22.10	22.05	-1	3,940	-0.03%
2019/08/01	1	22.50	24	22.50	22.55	-23	3,984	-0.58%
2019/07/31	1	21.90	2.4	22.13	22.30	-1.4	3,992	-0.04%
2019/07/30	1	22.25	3	22.17	22.25	-2	3,983	-0.05%
2019/07/29	3	23.53	5	23.55	23.40	-2	3,941	-0.05%
2019/07/25	11.5	23.86	0	23.65	23.65	11.5	3,956	0.29%
2019/07/24	6	23.40	1	24.05	24.25	5	3,865	0.13%
2019/07/23	0	0.00	6	22.85	22.95	-6	3,774	-0.16%
2019/07/22	9	23.38	0	0.00	22.90	9	3,960	0.23%
2019/07/19	0	0.00	1	23.20	22.95	-1	4,039	-0.02%
2019/07/18	1	22.95	0	0.00	22.95	1	4,600	0.02%
2019/07/17	1	23.45	20	23.50	23.40	-19	4,688	-0.41%
2019/07/16	0	0.00	2	23.40	23.70	-2	4,783	-0.04%
2019/07/15	1	23.15	0	0.00	23.15	1	4,791	0.02%
2019/07/12	0	0.00	14	23.90	23.45	-14	4,794	-0.29%
2019/07/09	20	22.85	5	23.55	22.85	15	4,746	0.32%
2019/07/08	0	0.00	1	23.90	23.35	-1	4,700	-0.02%
2019/07/05	1	23.00	5	23.16	23.00	-4	4,630	-0.09%
2019/07/04	0	0.00	2	22.90	23.05	-2	4,676	-0.04%
2019/07/03	18	22.74	12	22.72	22.90	6	4,666	0.13%
2019/06/26	0	0.00	2	20.85	20.80	-2	4,809	-0.04%
2019/06/24	0	0.00	2	21.00	21.20	-2	4,932	-0.04%
2019/06/20	0	0.00	2	21.30	21.50	-2	5,111	-0.04%
2019/06/19	0	0.00	2	20.73	20.75	-2	5,264	-0.04%
2019/06/18	2	20.35	0	0.00	20.35	2	5,542	0.04%
2019/06/17	0	0.00	3	20.85	20.80	-3	5,879	-0.05%
2019/06/13	10	21.45	10	21.30	21.05	0	7,389	0.00%
2019/06/12	8	21.30	1	21.40	21.30	7	8,239	0.08%
2019/05/31	10	20.77	10	20.90	20.85	0	10,108	0.00%
2019/05/29	0	0.00	1	20.20	20.20	-1	10,199	-0.01%
2019/05/24	11	20.16	10	20.10	20.00	1	10,419	0.01%
2019/05/23	1	20.30	0	0.00	19.90	1	10,535	0.01%
2019/05/20	2	20.80	0	0.00	20.50	2	10,844	0.02%
2019/05/13	1	20.70	0	0.00	20.70	1	11,118	0.01%
2019/05/10	0	0.00	6	21.50	21.50	-6	11,146	-0.05%
2019/05/09	2	21.75	1	21.90	21.70	1	11,106	0.01%
2019/05/08	3	22.22	0	0.00	22.20	3	11,032	0.03%
2019/05/07	0	0.00	1	22.90	22.90	-1	11,004	-0.01%
2019/05/06	1	22.10	0	0.00	22.10	1	10,964	0.01%
2019/05/02	0	0.00	10	22.95	23.10	-10	10,856	-0.09%
2019/04/30	12	22.88	5	23.01	23.25	7	10,844	0.06%
2019/04/29	5	22.73	11	22.99	22.65	-6	10,834	-0.06%
2019/04/26	10	23.54	0.5	23.35	23.45	9.5	10,683	0.09%
2019/04/25	7	25.31	1	25.50	25.30	6	10,454	0.06%
2019/04/24	24	26.27	18	26.27	25.85	6	10,328	0.06%
2019/04/23	1	24.10	0	0.00	25.15	1	9,749	0.01%
2019/04/22	12	24.68	4	24.80	24.60	8	9,625	0.08%
2019/04/19	0	0.00	9	23.97	24.10	-9	9,488	-0.09%
2019/04/18	1	23.20	1	23.75	23.20	0	9,596	0.00%
2019/04/16	0	0.00	4	23.93	23.85	-4	9,671	-0.04%
2019/04/15	2	23.33	0	0.00	23.35	2	9,544	0.02%
2019/04/12	1	23.15	2	23.25	23.15	-1	9,542	-0.01%
2019/04/11	2	23.40	2	23.95	23.35	0	9,531	0.00%
2019/04/10	2	23.33	5	23.70	23.95	-3	9,526	-0.03%
2019/04/09	8	23.51	1	23.45	23.30	7	9,579	0.07%
2019/04/08	4	23.75	0	0.00	23.70	4	9,531	0.04%
2019/04/03	3	24.65	2	24.65	24.35	1	9,454	0.01%
2019/04/02	0	0.00	1	24.10	24.10	-1	9,268	-0.01%
2019/04/01	0	0.00	1.6	23.82	23.85	-1.6	9,195	-0.02%
2019/03/28	0	23.50	10	23.15	23.70	-10	9,061	-0.11%
2019/03/27	11	23.83	5	23.70	23.70	6	9,009	0.07%
2019/03/26	0	0.00	1	23.75	23.55	-1	9,030	-0.01%
2019/03/25	2	22.70	14	23.47	23.70	-12	8,942	-0.13%
2019/03/22	15	23.45	32	23.74	23.10	-17	8,807	-0.19%
2019/03/21	2	23.80	11	24.07	24.00	-9	8,612	-0.10%
2019/03/19	12	24.15	15	24.05	24.70	-3	8,141	-0.04%
2019/03/18	48	24.86	12	24.59	24.75	36	7,746	0.46%
2019/03/15	10	22.49	12	22.83	23.25	-2	6,665	-0.03%
2019/03/14	0	0.00	3	21.30	21.15	-3	5,864	-0.05%
2019/03/13	1	21.30	0	0.00	21.30	1	5,798	0.02%
2019/03/11	1	20.25	0	0.00	20.25	1	5,692	0.02%
2019/03/08	1	21.20	0	0.00	20.85	1	5,653	0.02%
2019/03/07	8	22.48	10	22.08	21.20	-2	5,612	-0.04%
2019/03/06	2	21.63	49	21.52	21.65	-47	4,922	-0.95%
2019/03/05	0	0.00	3	20.60	20.75	-3	4,628	-0.06%
2019/02/27	20	20.30	0	0.00	20.30	20	4,625	0.43%
2019/02/26	2	20.10	2	20.33	20.30	0	4,604	0.00%
2019/02/25	13	20.63	6	20.53	20.30	7	4,583	0.15%
2019/02/22	6	20.75	3	20.70	20.70	3	4,533	0.07%
2019/02/20	0	0.00	1	20.60	20.60	-1	4,389	-0.02%
2019/02/19	0	0.00	2	20.35	20.40	-2	4,310	-0.05%
2019/02/18	0	0.00	12	19.66	19.85	-12	4,147	-0.29%
2019/02/15	0	0.00	1.3	19.21	19.10	-1.3	4,130	-0.03%
2019/02/14	0	0.00	3	19.50	19.30	-3	4,159	-0.07%
2019/02/13	0	0.00	17	18.98	19.05	-17	4,085	-0.42%
2019/02/12	0	0.00	10	19.20	19.15	-10	4,062	-0.25%
2019/02/11	2	18.65	0	0.00	18.75	2	4,007	0.05%
2019/01/29	3	18.20	0	0.00	18.25	3	3,989	0.08%
2019/01/28	1	18.40	0	0.00	18.40	1	4,007	0.02%
2019/01/21	0	0.00	8	18.59	18.70	-8	4,434	-0.18%
2019/01/18	0	0.00	10	18.10	18.15	-10	4,621	-0.22%
2019/01/16	2	18.35	0	0.00	18.25	2	4,755	0.04%
2019/01/15	2	18.20	2	18.20	18.05	0	4,788	0.00%
2019/01/14	1	18.10	3	18.18	18.05	-2	4,824	-0.04%
2019/01/11	1	18.30	3	18.32	18.30	-2	4,949	-0.04%
2019/01/10	34	18.74	0	0.00	18.35	34	4,959	0.69%
2019/01/09	2	18.70	7	18.66	18.85	-5	4,820	-0.10%
2019/01/08	1	17.85	1	18.00	17.85	0	4,739	0.00%
2019/01/04	2	17.55	0	0.00	17.50	2	5,057	0.04%
2019/01/02	2	17.85	3	18.30	18.25	-1	5,324	-0.02%
2018/12/28	3	18.25	6	18.29	18.15	-3	5,291	-0.06%
2018/12/27	1	17.95	0	0.00	18.00	1	5,234	0.02%
2018/12/26	1	17.85	0	0.00	17.70	1	5,199	0.02%
2018/12/25	1	17.20	0	0.00	17.10	1	5,212	0.02%
2018/12/22	3	17.45	0	0.00	17.45	3	5,308	0.06%
2018/12/20	4	17.80	0	0.00	17.70	4	5,493	0.07%
2018/12/19	3	18.57	3	18.33	18.25	0	5,627	0.00%
2018/12/18	1	17.70	0	0.00	18.10	1	5,672	0.02%
2018/12/13	1	18.50	0	0.00	18.45	1	5,866	0.02%
2018/12/12	16	18.94	16	18.66	18.95	0	5,877	0.00%
2018/12/10	0	0.00	1	17.50	17.50	-1	5,967	-0.02%
2018/12/05	2	18.50	1	18.40	18.45	1	6,429	0.02%
2018/12/04	24	19.73	1	19.10	19.05	23	6,520	0.35%
2018/12/03	11	19.21	22	19.31	19.30	-11	6,460	-0.17%
2018/11/30	8	18.97	4	18.60	18.65	4	6,410	0.06%
2018/11/29	0	0.00	1	18.15	18.05	-1	6,318	-0.02%
2018/11/27	1	17.75	3	17.62	17.60	-2	6,276	-0.03%
2018/11/26	0	0.00	10	17.25	17.45	-10	6,243	-0.16%
2018/11/22	10	17.50	10	17.75	17.25	0	6,360	0.00%
2018/11/21	0	0.00	1	17.05	17.30	-1	6,442	-0.02%
2018/11/16	2	17.00	0	0.00	16.95	2	6,486	0.03%
2018/11/14	13	17.02	0	0.00	17.00	13	6,473	0.20%
2018/11/13	2	16.40	16	16.13	16.70	-14	6,541	-0.21%
2018/11/08	0	0.00	1	17.05	16.65	-1	6,995	-0.01%
2018/11/06	0	0.00	3	16.62	16.30	-3	7,272	-0.04%
2018/11/02	2	16.38	0	0.00	16.35	2	7,498	0.03%
2018/11/01	3	16.10	1	16.30	16.40	2	7,540	0.03%
2018/10/31	0	0.00	2	15.58	15.70	-2	7,598	-0.03%
2018/10/29	1	15.15	1	14.95	15.35	0	7,595	0.00%
2018/10/26	3	15.57	1	15.55	15.60	2	7,951	0.03%
2018/10/25	0	0.00	10	14.60	14.40	-10	7,877	-0.13%
2018/10/23	0	0.00	5	16.10	15.90	-5	8,105	-0.06%
2018/10/19	12	16.31	1	16.35	16.35	11	8,881	0.12%
2018/10/17	1	16.60	0	0.00	16.35	1	8,833	0.01%
2018/10/15	10	16.70	1	16.50	16.35	9	9,239	0.10%
2018/10/11	0	0.00	10	17.10	17.10	-10	9,529	-0.10%
2018/10/09	4	20.00	30	19.20	19.00	-26	9,615	-0.27%
2018/10/08	1	20.80	2	21.05	20.75	-1	9,751	-0.01%
2018/10/05	6	20.93	0	0.00	20.85	6	10,078	0.06%
2018/10/04	10	22.30	10	22.25	22.20	0	10,193	0.00%
2018/10/03	10	22.40	5	22.85	22.30	5	10,566	0.05%
2018/09/28	0	0.00	10	22.90	22.80	-10	11,295	-0.09%
2018/09/27	0	0.00	15	22.68	22.65	-15	11,474	-0.13%
2018/09/26	10	22.75	0	0.00	22.40	10	11,747	0.09%
2018/09/25	11	21.46	2	22.00	22.40	9	11,930	0.08%
2018/09/21	0	0.00	2	21.25	21.35	-2	12,137	-0.02%
2018/09/19	0	0.00	2	21.78	21.70	-2	12,984	-0.02%
2018/09/14	2	21.45	5	21.15	21.05	-3	14,785	-0.02%
2018/09/13	1	20.70	1	20.75	20.55	0	16,738	0.00%
2018/09/12	6	20.58	1	20.65	20.40	5	17,880	0.03%
2018/09/11	3	21.05	0	0.00	21.25	3	18,847	0.02%
2018/09/07	0	0.00	2	21.85	21.90	-2	20,432	-0.01%
2018/09/06	6	23.17	2	23.23	22.95	4	20,458	0.02%
2018/09/05	1	22.65	3	23.05	22.95	-2	20,773	-0.01%
2018/09/04	0	0.00	3	22.50	22.60	-3	20,969	-0.01%
2018/09/03	1	22.35	0	0.00	22.25	1	21,380	0.00%
2018/08/31	0	0.00	1	23.05	22.90	-1	21,938	0.00%
2018/08/30	4	23.15	3	23.07	22.85	1	22,077	0.00%
2018/08/29	3	23.17	2	23.00	22.85	1	22,219	0.00%
2018/08/28	1	22.90	5	23.25	22.70	-4	22,516	-0.02%
2018/08/27	1	22.50	1	22.35	22.50	0	22,837	0.00%
2018/08/24	2	22.25	4	22.41	22.45	-2	23,645	-0.01%
2018/08/23	0	0.00	10	22.05	22.05	-10	24,241	-0.04%
2018/08/22	1	22.05	0	0.00	22.05	1	24,375	0.00%
2018/08/21	3	22.05	1	22.20	22.20	2	24,402	0.01%
2018/08/20	3	22.00	2	22.30	22.00	1	24,419	0.00%
2018/08/17	2	22.28	1	22.75	22.25	1	24,401	0.00%
2018/08/16	4	21.93	9	22.40	22.35	-5	24,380	-0.02%
2018/08/15	6	21.98	1	22.65	21.75	5	24,083	0.02%
2018/08/14	5	22.58	1	22.55	22.55	4	23,947	0.02%
2018/08/13	8	23.03	0	0.00	22.40	8	23,859	0.03%
2018/08/10	3	24.77	1	25.15	24.50	2	23,631	0.01%
2018/08/09	7	24.56	0	0.00	24.50	7	23,490	0.03%
2018/08/08	2	25.18	2	25.65	25.10	0	23,518	0.00%
2018/08/07	17	25.36	5	25.75	25.20	12	23,422	0.05%
2018/08/06	4	26.19	3	26.60	26.30	1	23,274	0.00%
2018/08/03	1	26.05	0	0.00	26.10	1	23,219	0.00%
2018/08/02	19	26.93	44	26.99	26.00	-25	23,130	-0.11%
2018/08/01	2	26.30	0	0.00	26.40	2	22,657	0.01%
2018/07/31	0	0.00	6	26.21	26.50	-6	22,500	-0.03%
2018/07/30	4	26.19	4	26.55	26.15	0	22,424	0.00%
2018/07/27	28	26.56	42.1	26.66	26.85	-14.1	22,151	-0.06%
2018/07/26	6	25.63	4	25.59	25.45	2	21,477	0.01%
2018/07/25	2	25.08	0	0.00	24.95	2	21,285	0.01%
2018/07/23	12	24.78	0	0.00	24.60	12	21,176	0.06%
2018/07/20	7	25.80	0	0.00	25.85	7	20,869	0.03%
2018/07/19	19	26.98	0	0.00	27.10	19	20,670	0.09%
2018/07/18	33	26.61	14	27.18	26.50	19	20,395	0.09%
2018/07/17	15	27.13	0	0.00	26.65	15	20,214	0.07%
2018/07/16	2	27.40	3	27.75	27.50	-1	20,095	0.00%
2018/07/13	13	27.70	4	27.83	27.40	9	19,820	0.05%
2018/07/12	1	26.90	1	27.20	26.85	0	19,498	0.00%
2018/07/11	4	27.31	4	27.35	27.00	0	19,339	0.00%
2018/07/10	0	0.00	15	26.74	27.00	-15	18,959	-0.08%
2018/07/09	4	27.28	4	26.80	27.20	0	18,764	0.00%
2018/07/06	3	26.40	2.8	26.74	26.30	0.2	18,472	0.00%
2018/07/05	4	27.05	3	27.70	25.90	1	18,151	0.01%
2018/07/04	5	28.16	7	28.01	27.60	-2	17,948	-0.01%
2018/07/03	6	28.06	1	29.15	27.70	5	17,621	0.03%
2018/07/02	6	28.79	1	28.90	28.45	5	17,320	0.03%
2018/06/29	15	29.23	5	29.33	29.40	10	17,004	0.06%
2018/06/28	3	29.13	1	28.50	28.75	2	16,361	0.01%
2018/06/27	16	30.53	7	30.29	29.80	9	16,090	0.06%
2018/06/26	10	29.39	4	29.63	29.80	6	15,756	0.04%
2018/06/25	8	31.62	16	31.57	30.85	-8	15,136	-0.05%
2018/06/22	65	34.19	58	34.56	33.25	7	14,312	0.05%
2018/06/21	10	32.70	10.4	32.95	33.40	-0.4	12,210	0.00%
2018/06/20	15	32.42	31	31.48	30.40	-16	11,036	-0.14%
2018/06/19	12	32.55	12	32.42	32.35	0	9,988	0.00%
2018/06/15	4	28.74	11.3	28.70	30.45	-7.3	8,619	-0.08%
2018/06/14	6	27.84	1	28.15	27.70	5	8,117	0.06%
2018/06/13	2	28.75	4	28.88	28.30	-2	8,003	-0.02%
2018/06/12	7	27.82	3	27.50	27.75	4	7,649	0.05%
2018/06/11	3	29.37	5	29.34	28.85	-2	7,406	-0.03%
2018/06/08	5	28.28	4	28.18	28.55	1	7,046	0.01%
2018/06/06	0	0.00	2	26.95	27.45	-2	6,469	-0.03%
2018/06/05	7	26.98	8	27.53	27.30	-1	6,305	-0.02%
2018/06/04	8	27.24	7	27.72	26.65	1	6,121	0.02%
2018/06/01	22	26.95	35	27.12	26.85	-13	5,703	-0.23%
2018/05/31	3	24.73	10	24.87	25.60	-7	4,897	-0.14%
2018/05/30	0	0.00	11	23.42	23.30	-11	4,319	-0.25%
2018/05/29	0	0.00	1	23.30	23.05	-1	4,252	-0.02%
2018/05/28	0	0.00	2	23.20	23.10	-2	4,333	-0.05%
2018/05/25	0	0.00	2	23.00	22.90	-2	4,493	-0.04%
2018/05/22	0	0.00	4	22.10	22.05	-4	4,458	-0.09%
2018/05/18	0.4	22.05	0	0.00	22.00	0.4	4,516	0.01%
2018/05/17	1	22.40	1	22.35	22.25	0	4,561	0.00%
2018/05/16	2	22.75	1	22.70	22.75	1	4,561	0.02%
2018/05/15	0	0.00	1	22.30	22.35	-1	4,472	-0.02%
2018/05/14	0	0.00	6	22.06	22.35	-6	4,538	-0.13%
2018/05/11	3	22.12	0	0.00	21.85	3	4,560	0.07%
2018/05/09	3	21.80	0	0.00	21.80	3	4,630	0.06%
2018/05/07	1	22.50	0	0.00	22.35	1	4,667	0.02%
2018/05/04	0	0.00	1	22.25	22.20	-1	4,662	-0.02%
2018/04/30	0	0.00	8	21.95	22.10	-8	4,789	-0.17%
2018/04/25	2	22.43	0	0.00	22.35	2	5,028	0.04%
2018/04/23	1	23.40	0	0.00	22.85	1	5,385	0.02%
2018/04/20	1	23.70	3	23.15	23.55	-2	5,516	-0.04%
2018/04/19	1	23.20	2	23.15	23.30	-1	5,648	-0.02%
2018/04/16	2	22.70	0	0.00	22.50	2	5,651	0.04%
2018/04/13	0	0.00	1	22.80	22.85	-1	5,658	-0.02%
2018/04/12	2	22.75	0	0.00	22.70	2	5,714	0.03%
2018/04/11	7	22.97	1	23.20	22.75	6	5,807	0.10%
2018/04/10	0	0.00	6	23.21	23.35	-6	5,975	-0.10%
2018/04/09	0	0.00	4	22.80	23.20	-4	5,937	-0.07%
2018/04/03	1	22.80	22	23.03	23.05	-21	5,902	-0.36%
2018/04/02	4	22.50	0	0.00	22.45	4	5,921	0.07%
2018/03/31	1	22.90	0	0.00	22.90	1	5,933	0.02%
2018/03/30	1	22.90	9	23.43	23.05	-8	6,017	-0.13%
2018/03/29	0	0.00	3	23.00	23.00	-3	5,981	-0.05%
2018/03/28	11	22.00	0	0.00	22.20	11	5,851	0.19%
2018/03/27	0	0.00	1	21.55	21.65	-1	5,824	-0.02%
2018/03/26	0	0.00	1	21.40	21.40	-1	5,804	-0.02%
2018/03/23	12	21.48	0	0.00	21.40	12	5,789	0.21%
2018/03/22	3	22.58	0	0.00	22.30	3	5,800	0.05%
2018/03/21	10	23.07	0	0.00	22.75	10	5,777	0.17%
2018/03/20	5	22.80	0	0.00	23.15	5	5,721	0.09%
2018/03/19	5	22.69	0	0.00	22.65	5	5,656	0.09%
2018/03/16	2	23.10	0	0.00	23.00	2	5,682	0.04%
2018/03/14	0	0.00	2	23.90	23.80	-2	5,802	-0.03%
2018/03/13	0	0.00	3	24.40	24.05	-3	5,946	-0.05%
2018/03/12	0	0.00	7	24.00	24.25	-7	6,021	-0.12%
2018/03/09	5	23.65	0.8	23.50	23.65	4.2	6,071	0.07%
2018/03/08	5	23.95	1	24.50	23.80	4	6,163	0.06%
2018/03/07	14	23.95	0	0.00	23.45	14	6,081	0.23%
2018/03/06	0	0.00	40	23.40	23.85	-40	6,221	-0.64%
2018/03/05	2	23.55	1	23.70	22.90	1	6,385	0.02%
2018/03/02	5	23.75	1	24.05	23.85	4	6,628	0.06%
2018/03/01	0	0.00	2.6	24.28	24.30	-2.6	6,814	-0.04%
2018/02/27	0	0.00	105	23.89	23.30	-105	7,022	-1.50%	大賣/鉅額交易
2018/02/23	0	0.00	1	23.60	23.15	-1	8,447	-0.01%
2018/02/21	0	0.00	10	22.60	22.45	-10	8,702	-0.11%
2018/02/12	0	0.00	1	21.85	21.55	-1	8,672	-0.01%
2018/02/08	2	21.90	8.8	21.77	22.15	-6.8	8,781	-0.08%
2018/02/07	2	21.95	0	0.00	21.50	2	8,779	0.02%
2018/02/06	0	0.00	0.1	21.20	21.20	-0.1	8,748	0.00%
2018/01/29	0	0.00	2	23.20	22.85	-2	9,389	-0.02%
2018/01/24	0	0.00	1	23.30	23.20	-1	9,370	-0.01%
2018/01/23	4	23.35	0	0.00	23.10	4	9,438	0.04%
2018/01/22	7	23.41	0	0.00	23.25	7	9,375	0.07%
2018/01/19	2	23.40	0	0.00	23.50	2	9,315	0.02%
2018/01/18	80	23.80	0	0.00	23.55	80	9,269	0.86%
2018/01/15	0	0.00	6	23.05	23.25	-6	8,829	-0.07%
2018/01/12	1	22.40	5.1	22.27	22.20	-4.1	8,657	-0.05%
2018/01/11	2	21.30	0	0.00	21.30	2	8,558	0.02%
2018/01/10	28	21.15	0	0.00	21.15	28	8,606	0.33%
2018/01/09	1	21.40	0	0.00	21.40	1	8,630	0.01%
2018/01/08	2	21.55	0	0.00	21.45	2	8,685	0.02%
2018/01/05	0	0.00	3	22.70	22.45	-3	8,670	-0.03%
2018/01/04	0	0.00	16	22.31	23.10	-16	8,692	-0.18%
2018/01/02	3	21.15	0	0.00	21.30	3	9,028	0.03%