均豪 (5443)-台新-高雄券商分點個股進出

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

均豪

(5443)

可現股當沖

股價
130.0
漲跌
▼1.5
漲幅
-1.14%
成交量
2,231張
產業
上櫃光電類股
420人加入追蹤

立即追蹤
本地時間:14:30

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

均豪 (5443)籌碼相關－台新-高雄券商分點個股進出

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

台新-高雄券商分點個股進出
台新-高雄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
2024/11/21	11	130.86	13	132.16	130.00	-2	20,555	-0.01%
2024/11/20	15	131.40	16	131.09	131.50	-1	21,239	0.00%
2024/11/19	8.2	128.26	27.1	128.48	131.50	-18.9	21,927	-0.09%
2024/11/18	4	123.00	5	123.70	122.50	-1	23,367	0.00%
2024/11/15	11	127.63	55	126.87	126.50	-44	23,803	-0.18%
2024/11/14	18	130.06	15.5	130.29	128.50	2.5	24,733	0.01%
2024/11/13	31	133.73	29.1	134.55	130.50	2	25,058	0.01%
2024/11/12	73	133.91	86.1	133.80	133.50	-13.1	25,507	-0.05%
2024/11/11	9	128.50	13	130.08	132.50	-4	25,860	-0.02%
2024/11/08	74	129.74	60	130.50	129.50	14	26,106	0.05%
2024/11/07	45.2	128.92	58.2	129.42	130.00	-13.1	26,467	-0.05%
2024/11/06	20.2	127.00	17.1	127.27	127.00	3.1	26,804	0.01%
2024/11/05	96.1	128.20	84	128.46	127.50	12.1	27,012	0.04%
2024/11/04	82.1	126.53	55	126.46	125.00	27.1	27,257	0.10%
2024/11/01	28.1	119.81	46	119.59	122.50	-17.9	27,302	-0.07%
2024/10/30	80.1	119.93	83	119.98	120.00	-2.9	27,876	-0.01%
2024/10/29	14	119.82	14	120.29	119.50	0	28,720	0.00%
2024/10/28	85	121.62	96	120.94	122.50	-11	30,112	-0.04%
2024/10/25	3.5	121.82	12.5	121.80	121.50	-9	30,697	-0.03%
2024/10/24	43.3	127.32	53.1	126.99	124.00	-9.8	31,604	-0.03%
2024/10/23	53	131.27	35	131.89	130.50	18	32,061	0.06%
2024/10/22	36.7	131.96	30	132.22	130.50	6.7	32,387	0.02%
2024/10/21	21	134.05	34.1	133.77	135.00	-13.1	33,116	-0.04%
2024/10/18	138.5	133.84	128	133.75	131.50	10.5	33,761	0.03%	大買/大賣/
2024/10/17	56.3	131.74	83.2	131.33	133.00	-26.9	33,764	-0.08%
2024/10/16	71.1	131.77	71.2	131.91	133.00	-0.1	33,859	0.00%
2024/10/15	96.6	132.51	122	132.25	130.00	-25.4	33,997	-0.07%	大賣/
2024/10/14	88.2	135.14	117	135.39	135.00	-28.8	33,982	-0.08%	大賣/
2024/10/11	150.5	140.78	127.7	141.17	138.50	22.8	33,993	0.07%	大買/大賣/
2024/10/09	265.5	142.18	145.2	141.63	138.00	120.3	34,036	0.35%	大買/大賣/鉅額交易
2024/10/08	247	155.60	194.2	155.80	152.00	52.8	33,975	0.16%	大買/大賣/
2024/10/07	17.2	152.42	21.7	152.01	155.00	-4.5	33,827	-0.01%
2024/10/04	7.1	144.50	2	143.50	143.00	5.1	34,547	0.01%
2024/10/01	4.6	145.54	4.1	146.12	146.50	0.5	35,030	0.00%
2024/09/30	18	141.53	15	142.33	141.50	3	35,528	0.01%
2024/09/27	11	143.64	16	144.41	143.50	-5	36,651	-0.01%
2024/09/26	1	142.00	13	142.00	141.50	-12	37,714	-0.03%
2024/09/25	17	144.15	7	144.50	143.50	10	37,864	0.03%
2024/09/24	4.6	140.81	15.6	140.92	140.00	-11	38,412	-0.03%
2024/09/23	2	147.25	10.2	147.57	146.50	-8.2	39,459	-0.02%
2024/09/20	43.1	147.59	38	147.49	147.50	5.1	39,690	0.01%
2024/09/19	244.1	150.42	299.6	150.06	151.00	-55.6	39,843	-0.14%	大買/大賣/
2024/09/18	109.7	145.14	97.5	145.29	143.00	12.2	39,686	0.03%	大買/
2024/09/16	96.6	148.63	87	149.25	149.50	9.6	39,799	0.02%
2024/09/13	203.2	148.45	245.4	148.85	148.50	-42.2	39,804	-0.11%	大買/大賣/
2024/09/12	416.6	147.86	432	147.79	146.50	-15.5	39,490	-0.04%	大買/大賣/
2024/09/11	254.1	138.99	228.2	138.46	141.50	25.9	38,906	0.07%	大買/大賣/
2024/09/10	140.6	138.23	114.3	137.71	134.50	26.3	38,505	0.07%	大買/大賣/
2024/09/09	148.2	141.09	169	140.62	142.00	-20.8	38,049	-0.05%	大買/大賣/
2024/09/06	198.9	141.45	183.7	141.50	141.00	15.2	37,756	0.04%	大買/大賣/
2024/09/05	213	141.89	211.2	142.33	138.00	1.8	37,086	0.00%	大買/大賣/
2024/09/04	382.9	142.20	401.4	141.26	141.00	-18.5	36,640	-0.05%	大買/大賣/
2024/09/03	318.1	148.23	281.1	148.33	144.50	37	35,873	0.10%	大買/大賣/
2024/09/02	152.4	146.75	161.7	147.29	146.50	-9.3	35,188	-0.03%	大買/大賣/
2024/08/30	228.3	151.10	239.7	151.34	151.00	-11.4	34,582	-0.03%	大買/大賣/
2024/08/29	428	153.01	372.3	152.69	149.00	55.7	33,903	0.16%	大買/大賣/
2024/08/28	544.7	151.76	505.6	150.99	151.50	39.2	32,536	0.12%	大買/大賣/
2024/08/27	188	139.09	287.2	140.36	147.00	-99.2	31,214	-0.32%	大買/大賣/
2024/08/26	614.9	136.80	530	137.02	134.00	84.9	30,411	0.28%	大買/大賣/
2024/08/23	304	124.50	399.4	124.14	130.00	-95.4	28,966	-0.33%	大買/大賣/
2024/08/22	263.6	122.10	198	120.86	118.50	65.6	28,031	0.23%	大買/大賣/
2024/08/21	206	124.77	211.7	124.81	126.00	-5.7	27,512	-0.02%	大買/大賣/
2024/08/20	297.7	121.56	328.6	121.42	123.50	-31	26,884	-0.12%	大買/大賣/
2024/08/19	118.9	116.68	147.4	118.43	121.00	-28.5	25,742	-0.11%	大買/大賣/
2024/08/16	326.6	108.56	323.5	109.07	110.00	3.1	25,458	0.01%	大買/大賣/
2024/08/15	81.5	102.10	90.6	102.23	104.00	-9.1	24,521	-0.04%
2024/08/14	287	103.53	304.5	101.43	100.50	-17.5	24,162	-0.07%	大買/大賣/
2024/08/13	138.2	98.65	131	98.72	101.00	7.2	23,604	0.03%	大買/大賣/
2024/08/12	116	95.29	149	94.43	94.30	-33	23,062	-0.14%	大買/大賣/
2024/08/09	160.3	94.62	131	94.36	91.90	29.3	22,780	0.13%	大買/大賣/
2024/08/08	120	91.95	67	91.71	90.40	53	22,327	0.24%	大買/
2024/08/07	58.2	88.54	63.3	88.86	91.60	-5.2	21,969	-0.02%
2024/08/06	87.3	85.55	102	84.95	83.30	-14.7	21,719	-0.07%	大賣/
2024/08/05	46.2	89.41	114.9	88.85	88.20	-68.7	21,316	-0.32%	大賣/
2024/08/02	173.4	100.30	94.3	100.34	98.00	79	21,100	0.37%	大買/
2024/08/01	176.8	107.61	119	106.86	104.00	57.8	20,528	0.28%	大買/大賣/
2024/07/31	277.6	109.33	261.3	109.51	105.00	16.3	19,716	0.08%	大買/大賣/
2024/07/30	149.3	98.64	172.5	101.22	106.00	-23.2	18,299	-0.13%	大買/大賣/
2024/07/29	223.4	103.65	223.3	103.46	96.50	0	17,652	0.00%	大買/大賣/
2024/07/26	157.7	99.51	199.7	100.19	103.50	-42	16,719	-0.25%	大買/大賣/
2024/07/23	144	99.19	134	98.65	97.40	10	16,186	0.06%	大買/大賣/
2024/07/22	222.9	98.83	206	97.78	96.90	16.9	15,878	0.11%	大買/大賣/
2024/07/19	149.1	98.26	223.8	98.71	98.30	-74.7	15,120	-0.49%	大買/大賣/
2024/07/18	21.4	93.43	17.6	94.89	92.90	3.8	14,500	0.03%
2024/07/17	21.6	95.59	42.3	94.95	97.20	-20.7	14,402	-0.14%
2024/07/16	132.1	94.36	79.2	94.81	94.00	52.9	14,330	0.37%	大買/
2024/07/15	36	93.01	38.1	93.80	92.60	-2.1	14,229	-0.01%
2024/07/12	10.2	95.82	80	95.54	94.60	-69.8	14,160	-0.49%
2024/07/11	61.3	98.47	59	98.94	98.00	2.3	14,149	0.02%
2024/07/10	90.1	101.86	66	101.40	101.00	24.1	13,951	0.17%
2024/07/09	106	99.13	106.2	98.10	97.80	-0.2	13,653	0.00%	大買/大賣/
2024/07/08	173.4	107.70	138.1	107.43	102.00	35.3	13,310	0.27%	大買/大賣/
2024/07/05	101	104.34	115	105.61	109.00	-14	12,623	-0.11%	大買/大賣/
2024/07/04	108.6	100.71	116.3	101.43	99.20	-7.7	12,331	-0.06%	大買/大賣/
2024/07/03	340.6	99.84	325.5	100.01	98.20	15.2	12,407	0.12%	大買/大賣/
2024/07/02	207.2	93.73	193.5	94.40	96.80	13.7	11,772	0.12%	大買/大賣/
2024/07/01	7	84.56	15.2	86.70	88.00	-8.2	11,731	-0.07%
2024/06/28	92.1	79.29	94.7	79.02	80.00	-2.6	11,932	-0.02%
2024/06/27	162.3	78.97	163.4	79.11	77.50	-1.2	11,697	-0.01%	大買/大賣/
2024/06/26	18	75.28	35	76.16	76.40	-17	10,678	-0.16%
2024/06/25	47	68.61	60	67.99	69.50	-13	10,503	-0.12%
2024/06/24	109.4	71.98	114	69.91	68.50	-4.6	10,319	-0.04%	大買/大賣/
2024/06/21	154.5	70.23	143.5	70.15	70.40	10.9	9,872	0.11%	大買/大賣/
2024/06/20	60	65.69	79.6	65.73	66.60	-19.6	9,571	-0.20%
2024/06/19	211.7	65.80	117.5	65.00	64.00	94.2	9,402	1.00%	大買/大賣/
2024/06/18	89	62.80	92.1	63.00	63.30	-3.1	9,173	-0.03%
2024/06/17	53	60.57	28.2	60.58	60.10	24.9	8,970	0.28%
2024/06/14	5.1	58.13	4	58.18	57.60	1.1	9,157	0.01%
2024/06/13	48	59.23	53	59.56	58.70	-5	9,342	-0.05%
2024/06/12	52	57.33	20.1	57.25	57.70	31.9	9,318	0.34%
2024/06/11	17.1	55.87	11.1	55.43	55.10	6	9,361	0.06%
2024/06/07	6	57.83	16	58.24	57.80	-10	9,491	-0.11%
2024/06/06	18.1	58.88	13	59.50	57.90	5.1	9,646	0.05%
2024/06/05	7	58.49	6	58.22	57.60	1	9,686	0.01%
2024/06/04	33	61.05	36	60.80	59.20	-3	9,727	-0.03%
2024/06/03	31	60.70	14	60.07	60.50	17	9,717	0.17%
2024/05/31	5.2	57.90	8.8	57.74	57.30	-3.6	9,713	-0.04%
2024/05/30	37	60.61	23	59.54	58.30	14	9,733	0.14%
2024/05/29	15	60.36	41	60.29	60.60	-26	9,708	-0.27%
2024/05/28	43	61.46	28	61.30	60.90	15	9,690	0.15%
2024/05/27	45.2	61.19	36.2	61.08	61.40	9	9,621	0.09%
2024/05/24	38	58.30	42.1	58.01	59.30	-4.1	9,476	-0.04%
2024/05/23	69.1	59.49	61.7	58.67	57.10	7.4	9,432	0.08%
2024/05/22	46	58.67	22	58.97	60.60	24	9,165	0.26%
2024/05/21	1	54.20	7	54.70	55.10	-6	9,469	-0.06%
2024/05/20	6	54.20	4	54.10	53.40	2	10,162	0.02%
2024/05/17	5	53.32	14	53.34	54.00	-9	10,355	-0.09%
2024/05/16	12	54.83	4	54.80	54.30	8	10,877	0.07%
2024/05/15	4	53.73	4	53.78	53.80	0	10,957	0.00%
2024/05/14	3	53.10	2	53.00	52.80	1	11,028	0.01%
2024/05/13	8	53.80	18.1	53.87	53.50	-10.1	11,012	-0.09%
2024/05/10	2.1	52.45	36	52.67	52.90	-34	10,958	-0.31%
2024/05/09	13.1	53.94	8.2	53.43	52.80	4.9	10,942	0.04%
2024/05/08	5	55.82	38	56.23	55.70	-33	10,899	-0.30%
2024/05/07	4	55.18	11	55.65	56.10	-7	10,920	-0.06%
2024/05/06	10	55.98	13	56.96	55.50	-3	10,943	-0.03%
2024/05/03	4	55.38	10	55.89	55.40	-6	10,912	-0.05%
2024/05/02	27	55.30	27	55.81	55.80	0	10,923	0.00%
2024/04/30	1	56.70	6	57.03	57.10	-5	11,028	-0.05%
2024/04/29	0	0.00	6	56.80	56.70	-6	11,037	-0.05%
2024/04/26	17	56.50	5.1	55.82	55.10	11.9	11,038	0.11%
2024/04/25	15.1	55.52	20	55.91	55.80	-4.9	11,165	-0.04%
2024/04/24	65	56.17	40	56.24	56.40	25	11,147	0.22%
2024/04/23	8	53.75	10	53.75	53.60	-2	11,163	-0.02%
2024/04/22	44	53.78	50	53.91	52.10	-6	11,216	-0.05%
2024/04/19	34.6	57.66	41.1	58.75	56.00	-6.6	11,192	-0.06%
2024/04/18	22	62.79	16	63.26	62.00	6	11,144	0.05%
2024/04/17	75	63.63	18.3	64.06	63.60	56.7	11,100	0.51%
2024/04/16	16.1	61.80	23	61.30	60.80	-6.9	10,934	-0.06%
2024/04/15	12.3	63.85	35	63.54	63.40	-22.7	10,813	-0.21%
2024/04/12	45	66.45	33	66.56	65.90	12	10,655	0.11%
2024/04/11	54.1	67.56	42	67.66	67.20	12.1	10,487	0.12%
2024/04/10	50	68.77	59.1	69.07	69.00	-9.1	10,310	-0.09%
2024/04/09	146.1	70.01	142.1	69.80	68.20	4	10,106	0.04%	大買/大賣/
2024/04/08	120.2	67.82	100	67.86	68.80	20.2	9,506	0.21%	大買/
2024/04/03	238.3	69.05	212.9	69.35	67.90	25.5	9,006	0.28%	大買/大賣/
2024/04/02	32.2	63.97	24.1	65.46	66.00	8.1	7,968	0.10%
2024/04/01	34	58.15	133.1	57.72	60.00	-99.1	7,593	-1.30%	大賣/
2024/03/29	32	55.80	23	55.11	54.60	9	7,249	0.12%
2024/03/28	88	55.84	7	55.91	56.00	81	7,164	1.13%
2024/03/27	14	54.39	12	54.10	55.00	2	7,071	0.03%
2024/03/26	47.2	54.90	63.3	55.16	54.20	-16.1	7,007	-0.23%
2024/03/25	27	57.29	15.1	57.55	56.60	11.9	6,885	0.17%
2024/03/22	45	56.16	36	56.20	56.10	9	6,709	0.13%
2024/03/21	27	56.32	27.1	56.73	56.80	0	6,495	0.00%
2024/03/20	26	54.13	58	54.12	53.80	-32	6,210	-0.51%
2024/03/19	107.1	54.97	70	55.58	56.00	37.1	6,025	0.61%	大買/
2024/03/18	58.2	52.44	48.5	53.07	54.10	9.7	5,624	0.17%
2024/03/15	5	50.04	3	50.22	49.65	2	5,405	0.04%
2024/03/14	27.3	49.86	61	49.37	48.90	-33.7	5,313	-0.63%
2024/03/13	58.1	54.22	35	52.07	51.80	23.1	5,183	0.45%
2024/03/12	38	54.54	41	53.91	55.80	-3	4,989	-0.06%
2024/03/11	27	52.37	14	51.93	51.50	13	4,806	0.27%
2024/03/08	9.3	54.42	64	54.38	53.20	-54.7	4,651	-1.18%
2024/03/07	30.1	59.14	11	59.85	59.10	19.1	4,570	0.42%
2024/03/06	19	54.69	22	54.05	58.00	-3	4,466	-0.07%
2024/03/05	3	52.43	4.4	52.50	52.90	-1.4	4,365	-0.03%
2024/03/04	2	51.50	4	51.18	51.80	-2	4,307	-0.05%
2024/03/01	1	50.60	0	0.00	49.85	1	4,236	0.02%
2024/02/29	4	50.40	5	50.38	50.40	-1	4,197	-0.02%
2024/02/27	5	49.25	17	49.13	49.35	-12	4,184	-0.29%
2024/02/26	4	49.20	57.8	48.57	48.80	-53.8	4,155	-1.29%
2024/02/23	14.2	50.97	15	51.11	50.00	-0.8	4,237	-0.02%
2024/02/22	118.4	51.81	132	51.49	51.20	-13.6	4,136	-0.33%	大買/大賣/
2024/02/21	258	48.58	249	48.92	49.90	9	3,646	0.25%	大買/大賣/
2024/02/20	27	46.11	54	47.76	48.40	-27	2,926	-0.92%
2024/02/19	86.1	43.05	70.2	42.91	44.00	15.9	2,701	0.59%
2024/02/16	18	41.08	19	41.91	42.05	-1	2,156	-0.05%
2024/02/15	116	37.59	31.1	37.92	38.25	84.9	2,025	4.19%	大買/
2024/02/05	3	34.85	2	34.90	34.80	1	1,919	0.05%
2024/02/02	5	34.55	4	34.64	34.65	1	1,901	0.05%
2024/02/01	2	34.68	2	34.40	34.50	0	1,885	0.00%
2024/01/31	4	34.94	54	35.10	34.85	-50	1,865	-2.68%
2024/01/30	13.2	35.94	16	35.77	35.40	-2.8	1,835	-0.15%
2024/01/29	4	34.86	9	35.39	35.55	-5	1,787	-0.28%
2024/01/26	0	34.90	0	0.00	34.60	0	1,724	0.00%
2024/01/25	1.1	34.94	2	35.20	35.10	-0.9	1,679	-0.05%
2024/01/24	18	35.76	23	35.79	35.50	-5	1,640	-0.30%
2024/01/23	6	34.70	17	34.86	35.10	-11	1,497	-0.73%
2024/01/22	15	34.70	9	34.49	34.45	6	1,441	0.42%
2024/01/19	99	35.13	49	34.70	34.30	50	1,383	3.61%
2024/01/18	5	33.59	12	33.29	33.35	-7	1,177	-0.59%
2024/01/17	13	34.35	33	34.25	33.85	-20	1,140	-1.75%
2024/01/16	6	33.83	14	34.22	34.30	-8	1,031	-0.78%
2024/01/15	34	33.64	29	33.58	33.70	5	915	0.55%
2024/01/12	99	32.69	87	32.93	32.60	12	816	1.47%
2024/01/11	5	32.17	1	32.40	32.40	4	661	0.60%
2024/01/10	1	31.10	1	30.70	30.70	0	604	0.00%
2024/01/05	0	0.00	0	30.65	30.75	0	607	0.00%
2024/01/04	0	0.00	0	30.50	30.55	0	603	0.00%
2024/01/03	0	0.00	0	30.80	30.70	0	605	0.00%
2023/12/26	4	30.19	4	30.23	30.15	0	598	0.00%
2023/12/20	1	30.20	0	0.00	30.20	1	603	0.17%
2023/12/19	0	0.00	5	30.12	30.15	-5	606	-0.83%
2023/12/18	0	0.00	3	30.53	30.50	-3	612	-0.49%
2023/12/14	4	31.31	4	31.40	31.20	0	616	0.00%
2023/12/12	0	31.00	0	0.00	30.80	0	613	0.00%
2023/12/08	0	0.00	1	30.70	30.75	-1	612	-0.16%
2023/12/07	0	0.00	2	30.90	30.75	-2	613	-0.33%
2023/11/30	0	0.00	1	31.45	31.50	-1	716	-0.14%
2023/11/28	0	0.00	2	31.60	31.60	-2	764	-0.26%
2023/11/27	2	31.05	0	0.00	30.95	2	762	0.26%
2023/11/24	4	31.96	2	31.85	31.70	2	777	0.26%
2023/11/22	41	32.02	45	32.43	31.55	-4	763	-0.52%
2023/11/21	0	0.00	4	30.10	30.60	-4	703	-0.57%
2023/11/20	2	30.10	0	0.00	30.15	2	694	0.29%
2023/11/17	2	29.70	10	29.55	29.65	-8	685	-1.17%
2023/11/10	1	28.50	0	0.00	28.30	1	700	0.14%
2023/11/08	0	0.00	1	28.90	28.80	-1	719	-0.14%
2023/11/06	5	28.85	0	0.00	29.00	5	764	0.65%
2023/10/26	0	0.00	1	29.15	29.30	-1	1,324	-0.08%
2023/10/24	8	29.43	0	0.00	29.65	8	1,491	0.54%
2023/10/20	0	0.00	2	29.00	29.60	-2	1,727	-0.12%
2023/10/19	0	0.00	5	28.42	28.50	-5	1,730	-0.29%
2023/10/18	0	0.00	5	28.87	28.15	-5	1,762	-0.28%
2023/10/16	1	30.20	0	0.00	29.65	1	1,856	0.05%
2023/10/13	0	0.00	1	30.80	30.40	-1	1,866	-0.05%
2023/10/04	1	30.90	0	0.00	31.00	1	2,038	0.05%
2023/10/03	0	0.00	0	31.00	31.00	0	2,039	0.00%
2023/09/25	8	31.10	1.2	30.92	30.85	6.8	2,070	0.33%
2023/09/22	1	30.65	2	30.80	30.80	-1	2,074	-0.05%
2023/09/20	1	30.80	0	0.00	30.60	1	2,072	0.05%
2023/09/19	0	0.00	1	31.10	30.85	-1	2,080	-0.05%
2023/09/18	1	31.25	2.4	31.34	31.15	-1.4	2,084	-0.06%
2023/09/15	0	0.00	1	31.65	31.45	-1	2,092	-0.05%
2023/09/14	10	31.70	0	0.00	31.70	10	2,114	0.47%
2023/09/13	1	31.45	1	31.50	31.30	0	2,157	0.00%
2023/09/12	5	31.25	0	0.00	31.25	5	2,189	0.23%
2023/09/11	2	31.40	0	0.00	31.35	2	2,257	0.09%
2023/09/08	2	32.60	0	0.00	32.40	2	2,408	0.08%
2023/09/07	2	33.53	0	0.00	32.90	2	2,422	0.08%
2023/09/06	0	0.00	8	33.76	33.75	-8	2,414	-0.33%
2023/09/05	4	33.46	13	33.26	33.55	-9	2,404	-0.37%
2023/09/04	1	33.95	1	33.20	32.70	0	2,397	0.00%
2023/09/01	1	32.00	0	0.00	32.50	1	2,495	0.04%
2023/08/30	3	32.85	3.2	32.90	32.40	-0.2	2,527	-0.01%
2023/08/29	1	31.35	0	0.00	31.90	1	2,512	0.04%
2023/08/28	1	32.00	0	0.00	32.05	1	2,513	0.04%
2023/08/25	5	32.42	20	32.65	33.40	-15	2,489	-0.60%
2023/08/24	0	0.00	12	30.74	30.55	-12	2,387	-0.50%
2023/08/22	8	30.30	5	30.36	30.10	3	2,556	0.12%
2023/08/21	11	30.51	1	30.45	30.45	10	2,552	0.39%
2023/08/18	1	31.25	0	0.00	30.55	1	2,546	0.04%
2023/08/16	10	30.70	0	0.00	30.75	10	2,528	0.40%
2023/08/15	3	31.10	0	0.00	31.10	3	2,522	0.12%
2023/08/14	0.2	30.80	2	31.00	30.70	-1.8	2,515	-0.07%
2023/08/11	0	0.00	1	32.40	32.00	-1	2,501	-0.04%
2023/08/10	4	32.83	0	0.00	32.45	4	2,485	0.16%
2023/08/09	6	34.53	5	34.19	34.00	1	2,453	0.04%
2023/08/07	3	35.43	4	35.35	35.45	-1	2,402	-0.04%
2023/08/04	1.4	35.86	22	35.88	35.50	-20.7	2,366	-0.87%
2023/08/02	14.2	34.39	45	34.44	34.30	-30.9	2,269	-1.36%
2023/08/01	35.2	35.92	21	35.58	35.70	14.2	2,198	0.65%
2023/07/31	97	35.34	93.3	35.50	35.00	3.7	2,046	0.18%
2023/07/28	41	34.84	38	34.69	34.50	3	1,885	0.16%
2023/07/27	9	33.58	1	33.45	33.20	8	1,737	0.46%
2023/07/26	15	33.52	9	33.33	33.15	6	1,717	0.35%
2023/07/25	12	33.91	41	34.30	34.20	-29	1,665	-1.74%
2023/07/24	0	0.00	2	32.25	32.00	-2	1,477	-0.14%
2023/07/21	7	32.64	4	32.85	32.65	3	1,467	0.20%
2023/07/20	5	32.48	21	32.48	32.95	-16	1,436	-1.11%
2023/07/19	20	33.07	5	32.06	31.90	15	1,397	1.07%
2023/07/18	3	31.40	1	32.00	31.40	2	1,334	0.15%
2023/07/17	1	32.15	0	0.00	31.90	1	1,318	0.08%
2023/07/14	8	32.21	6	32.00	32.40	2	1,301	0.15%
2023/07/13	14	32.34	6	32.68	32.45	8	1,269	0.63%
2023/07/12	0	0.00	2	30.13	30.05	-2	1,159	-0.17%
2023/07/11	4	30.05	3	30.50	30.00	1	1,155	0.09%
2023/07/10	0	30.60	0	0.00	30.60	0	1,150	0.00%
2023/07/05	1	32.05	0	0.00	32.05	1	1,130	0.09%
2023/07/04	1	31.80	2	32.03	32.10	-1	1,125	-0.09%
2023/07/03	3	31.55	0	0.00	31.55	3	1,111	0.27%
2023/06/27	1	30.70	0	0.00	30.60	1	1,099	0.09%
2023/06/21	0	0.00	1.4	31.96	32.05	-1.4	1,079	-0.13%
2023/06/20	1	32.70	0	0.00	32.05	1	1,069	0.09%
2023/06/19	7	33.90	28	33.26	34.05	-21	1,044	-2.01%
2023/06/16	3	33.38	10	33.64	33.30	-7	1,000	-0.70%
2023/06/15	3.4	33.94	1	33.80	33.80	2.4	970	0.25%
2023/06/14	59	33.97	61	34.00	33.80	-2	898	-0.22%
2023/06/13	13	32.02	5	32.08	31.95	8	737	1.08%
2023/06/12	17	32.21	1	31.95	31.70	16	718	2.23%
2023/06/09	3	33.00	2	32.92	32.60	1	698	0.14%
2023/06/08	12	32.64	10	32.72	32.30	2	685	0.29%
2023/06/07	35	33.00	27	32.84	33.20	8	652	1.23%
2023/06/06	2	31.30	4	31.18	31.20	-2	519	-0.39%
2023/06/05	3	31.07	1	30.90	31.00	2	504	0.40%
2023/06/02	1	30.90	0.1	31.00	30.75	0.9	537	0.17%
2023/06/01	2	31.15	7	31.01	30.90	-5	531	-0.94%
2023/05/31	2	30.65	1	30.45	30.65	1	515	0.19%
2023/05/30	1	30.30	0	0.00	30.45	1	505	0.20%
2023/05/29	3	30.27	8	30.13	30.05	-5	500	-1.00%
2023/05/26	23	30.98	14	30.91	31.20	9	474	1.90%
2023/05/25	0	0.00	9	28.75	28.80	-9	334	-2.69%
2023/05/22	4	28.25	0	0.00	28.45	4	340	1.17%
2023/05/19	8	28.19	0	0.00	28.20	8	342	2.34%
2023/05/17	9	28.10	1	28.10	28.10	8	344	2.32%
2023/05/09	0	0.00	1	28.05	28.20	-1	358	-0.28%
2023/05/03	0	0.00	1	28.15	28.30	-1	390	-0.26%
2023/04/28	0	0.00	0.2	28.20	28.40	-0.2	412	-0.04%
2023/04/24	0	28.50	1	28.30	28.15	-1	453	-0.22%
2023/04/21	9	28.38	0	0.00	28.30	9	478	1.88%
2023/04/20	0	0.00	1	28.95	28.85	-1	474	-0.21%
2023/04/19	0	29.40	8	29.20	29.20	-8	474	-1.69%
2023/04/18	7	29.47	3	29.55	29.45	4	472	0.85%
2023/04/17	0	29.50	3	29.20	29.35	-3	467	-0.64%
2023/04/14	1	28.80	0	0.00	28.95	1	464	0.22%
2023/04/13	0	29.20	0	0.00	28.85	0	465	0.00%
2023/04/12	3	28.85	5	28.82	29.15	-2	467	-0.43%
2023/04/11	5	28.85	0	0.00	28.75	5	470	1.06%
2023/04/10	0	29.45	0	0.00	28.90	0	479	0.00%
2023/03/31	5	29.00	0	0.00	29.00	5	481	1.04%
2023/03/29	5	29.00	1	29.00	29.00	4	488	0.82%
2023/03/28	2	28.90	0	0.00	28.80	2	497	0.40%
2023/03/27	5	29.60	0	0.00	29.35	5	496	1.01%
2023/03/17	3	28.80	0	0.00	28.80	3	863	0.35%
2023/03/16	1	28.75	0	0.00	28.55	1	864	0.12%
2023/03/13	2	29.60	5	29.20	29.40	-3	860	-0.35%
2023/03/10	0	29.95	2	30.25	30.00	-2	854	-0.23%
2023/03/08	1	30.75	1	31.05	30.75	0	842	0.00%
2023/03/07	6	31.00	8	30.68	30.65	-2	818	-0.24%
2023/03/06	5	30.04	0	0.00	30.00	5	770	0.65%
2023/03/03	0	0.00	4	29.80	29.80	-4	764	-0.52%
2023/03/02	1	29.80	0	0.00	29.70	1	766	0.13%
2023/03/01	3	29.80	1	29.70	29.80	2	764	0.26%
2023/02/24	5	29.67	0	0.00	29.45	5	763	0.66%
2023/02/23	1	29.25	0	0.00	29.40	1	756	0.13%
2023/02/21	1	29.40	0	0.00	29.40	1	779	0.13%
2023/02/20	1	29.45	0	0.00	29.45	1	786	0.13%
2023/02/13	4	28.75	0	0.00	28.80	4	788	0.51%
2023/02/10	3	29.25	0	0.00	28.80	3	790	0.38%
2023/02/08	0	0.00	4	29.65	29.55	-4	784	-0.51%
2023/02/06	1	29.15	2	29.08	29.00	-1	775	-0.13%
2023/02/03	1	29.20	7	29.20	29.50	-6	771	-0.78%
2023/02/02	3	29.40	4	29.53	29.45	-1	765	-0.13%
2023/02/01	3	29.15	9	29.11	29.05	-6	750	-0.80%
2023/01/31	1	28.85	0	0.00	28.90	1	745	0.13%
2023/01/30	4	28.71	1	28.65	28.75	3	739	0.41%
2023/01/17	6	28.01	2	28.20	28.25	4	723	0.55%
2023/01/16	2	28.00	0	0.00	28.05	2	719	0.28%
2023/01/13	1	28.75	0	0.00	28.10	1	714	0.14%
2023/01/12	2	29.00	0	0.00	28.45	2	694	0.29%
2023/01/11	0	0.00	5	29.30	29.05	-5	678	-0.74%
2023/01/10	3	28.40	0	0.00	28.30	3	652	0.46%
2023/01/09	5	28.35	0	0.00	28.50	5	652	0.77%
2022/12/28	7	27.55	0	0.00	27.55	7	644	1.09%
2022/12/27	2	28.80	0	0.00	28.70	2	634	0.31%
2022/12/22	0	0.00	5	28.90	28.90	-5	632	-0.79%
2022/12/21	5	28.15	0	0.00	28.40	5	630	0.79%
2022/12/20	1	28.30	1	29.65	28.30	0	629	0.00%
2022/12/19	3	29.12	1	29.15	29.30	2	622	0.32%
2022/12/15	1	29.60	1	29.90	29.60	0	611	0.00%
2022/12/14	1	30.30	1	30.60	30.25	0	593	0.00%
2022/12/13	0	0.00	1	30.75	30.00	-1	533	-0.19%
2022/12/12	4	30.80	4	30.58	31.50	0	490	0.00%
2022/12/09	10	29.96	61	30.37	30.65	-51	353	-14.43%
2022/12/05	0	0.00	3	28.70	28.60	-3	331	-0.90%
2022/12/02	0	0.00	5	28.54	28.55	-5	331	-1.51%
2022/11/29	3	27.95	0	0.00	28.05	3	331	0.90%
2022/11/24	1	28.20	0	0.00	28.05	1	338	0.30%
2022/11/18	0	0.00	1	28.95	28.30	-1	367	-0.27%
2022/11/17	1	28.65	1	28.45	28.65	0	363	0.00%
2022/11/16	1	27.60	2	27.70	27.60	-1	348	-0.29%
2022/11/07	0	0.00	1	26.60	26.55	-1	422	-0.24%
2022/11/04	1	26.20	0	0.00	26.25	1	423	0.24%
2022/11/02	0	0.00	2	25.75	25.85	-2	422	-0.47%
2022/10/24	1	25.35	0	0.00	25.05	1	420	0.24%
2022/10/19	1	25.50	0	0.00	25.40	1	426	0.23%
2022/10/18	2	25.50	0	0.00	25.40	2	434	0.46%
2022/10/13	0	0.00	1	25.15	24.45	-1	433	-0.23%
2022/10/11	2	25.60	0	0.00	25.55	2	433	0.46%
2022/10/05	0	0.00	3	27.20	26.80	-3	434	-0.69%
2022/09/20	2	27.75	0	0.00	27.85	2	435	0.46%
2022/09/15	2	28.80	0	0.00	28.20	2	438	0.46%
2022/09/13	4	28.33	4	28.93	28.80	0	422	0.00%
2022/09/12	0	0.00	2	26.88	27.00	-2	358	-0.56%
2022/09/08	0	0.00	1	26.20	26.35	-1	358	-0.28%
2022/09/06	2	25.78	0	0.00	25.70	2	357	0.56%
2022/09/02	3	26.80	0	0.00	26.80	3	351	0.85%
2022/08/29	1	26.90	2	26.70	27.00	-1	337	-0.30%
2022/08/26	49	27.84	51	27.93	27.80	-2	332	-0.60%
2022/08/25	3	27.33	2	27.25	27.30	1	307	0.32%
2022/08/23	0	0.00	2	27.25	27.40	-2	302	-0.66%
2022/08/22	4	27.85	0	0.00	27.60	4	299	1.34%
2022/08/19	3	28.58	4	28.70	28.70	-1	273	-0.37%
2022/08/12	0	0.00	9	25.70	25.70	-9	201	-4.46%
2022/07/06	0	0.00	16	23.69	23.10	-16	200	-7.98%
2022/06/23	0	0.00	1	26.30	25.85	-1	198	-0.50%
2022/06/17	4	27.60	0	0.00	27.80	4	223	1.79%
2022/06/15	6	29.00	0	0.00	28.80	6	229	2.62%
2022/06/09	0	0.00	1	30.65	30.65	-1	237	-0.42%
2022/06/01	0	0.00	4	30.13	30.05	-4	260	-1.53%
2022/05/30	1	29.30	0	0.00	29.30	1	263	0.38%
2022/05/27	1	28.85	0	0.00	28.85	1	262	0.38%
2022/05/13	0	0.00	2	27.85	27.75	-2	305	-0.66%
2022/04/27	3	28.77	0	0.00	28.75	3	373	0.80%
2022/04/25	0	0.00	3.1	29.75	29.60	-3.1	400	-0.76%
2022/04/22	0	0.00	1	30.50	30.40	-1	401	-0.25%
2022/04/21	3	30.90	0	0.00	30.80	3	409	0.73%
2022/04/12	0	0.00	2	30.50	30.45	-2	436	-0.46%
2022/04/01	0	32.30	0	0.00	32.00	0	482	0.00%
2022/03/30	0	32.50	1	32.45	32.60	-1	496	-0.20%
2022/03/25	0	0.00	1	32.20	32.30	-1	500	-0.20%
2022/03/23	1	32.70	0	0.00	32.45	1	504	0.20%
2022/03/22	30	33.20	33	34.18	32.70	-3	502	-0.60%
2022/03/21	0	0.00	3	31.17	31.30	-3	477	-0.63%
2022/03/18	3	30.80	0	0.00	31.00	3	485	0.62%
2022/03/17	0.1	30.30	0	0.00	30.20	0.1	500	0.01%
2022/03/14	0	0.00	1	29.50	29.55	-1	515	-0.19%
2022/03/09	0	0.00	1	29.00	29.30	-1	537	-0.19%
2022/03/08	1	29.05	1	29.20	28.75	0	548	0.00%
2022/03/07	0	29.90	0	0.00	29.65	0	556	0.00%
2022/03/01	7	30.36	1	30.40	30.45	6	1,094	0.55%
2022/02/25	0	0.00	1	30.30	30.20	-1	1,215	-0.08%
2022/02/22	1	31.20	0	0.00	31.20	1	1,234	0.08%
2022/02/21	0	32.35	0	0.00	32.15	0	1,236	0.00%
2022/02/16	0	0.00	0.2	34.00	32.80	-0.2	1,269	-0.01%
2022/02/15	2	32.80	0	0.00	32.60	2	1,275	0.16%
2022/02/11	0	0.00	0.2	33.80	33.70	-0.2	1,279	-0.02%
2022/02/09	0	0.00	5	33.20	33.70	-5	1,280	-0.39%
2022/02/08	0	0.00	2	33.00	33.10	-2	1,279	-0.16%
2022/02/07	1	32.60	0	0.00	32.75	1	1,280	0.08%
2022/01/25	2	30.85	2	30.90	30.80	0	1,311	0.00%
2022/01/24	1	31.25	0	0.00	31.20	1	1,316	0.08%
2022/01/21	3	31.80	0	0.00	31.80	3	1,314	0.23%
2022/01/19	0	0.00	1	33.25	33.15	-1	1,308	-0.08%
2022/01/18	1	34.00	0	0.00	33.75	1	1,306	0.08%
2022/01/11	8.1	33.59	0	0.00	33.30	8.1	1,289	0.63%
2022/01/04	1	34.60	0	0.00	34.15	1	1,281	0.08%
2022/01/03	0	0.00	1	34.60	34.35	-1	1,279	-0.08%
2021/12/30	0	0.00	1	35.00	34.45	-1	1,278	-0.08%
2021/12/29	0	0.00	7	34.53	34.50	-7	1,264	-0.55%
2021/12/28	1	34.15	0	0.00	33.85	1	1,260	0.08%
2021/12/27	0	0.00	9	33.70	33.80	-9	1,265	-0.71%
2021/12/24	0	0.00	1	33.40	33.40	-1	1,276	-0.08%
2021/12/23	1	33.20	3	33.08	33.05	-2	1,273	-0.16%
2021/12/21	4	33.00	0	0.00	33.05	4	1,277	0.31%
2021/12/17	0	0.00	5	32.90	32.80	-5	1,279	-0.39%
2021/12/16	3	33.30	0	0.00	33.30	3	1,282	0.23%
2021/12/15	1	33.05	0	0.00	32.90	1	1,285	0.08%
2021/12/14	8	33.05	0	0.00	33.00	8	1,287	0.62%
2021/12/13	3	34.00	4	34.25	33.85	-1	1,285	-0.08%
2021/12/10	2	35.35	7	35.03	35.00	-5	1,272	-0.39%
2021/12/09	1.1	35.04	3	35.02	34.75	-1.9	1,274	-0.15%
2021/12/08	4	34.63	0	0.00	34.55	4	1,276	0.31%
2021/12/07	7	34.54	2	34.63	34.40	5	1,271	0.39%
2021/12/03	5	34.90	3	35.00	34.85	2	1,279	0.16%
2021/12/02	5	35.10	9	34.79	34.50	-4	1,280	-0.31%
2021/11/30	7	35.24	0	0.00	35.10	7	1,273	0.55%
2021/11/29	15	34.93	5	35.09	35.00	10	1,257	0.80%
2021/11/26	21	37.97	28	38.10	36.50	-7	1,225	-0.57%
2021/11/25	70.5	39.76	55	39.40	39.20	15.5	1,131	1.37%
2021/11/24	11	36.76	20	36.89	37.95	-9	757	-1.19%
2021/11/22	1	34.00	6	35.04	34.90	-5	643	-0.78%
2021/11/19	4	34.43	4	34.00	34.00	0	644	0.00%
2021/11/17	0	0.00	16	34.92	34.90	-16	653	-2.45%
2021/11/16	8	34.57	3	34.55	34.05	5	651	0.77%
2021/11/15	10	34.32	3	34.30	34.45	7	658	1.06%
2021/11/12	8	33.33	0	0.00	34.00	8	669	1.20%
2021/11/11	0	0.00	6	33.28	33.15	-6	686	-0.87%
2021/11/04	0	0.00	1	33.70	33.70	-1	840	-0.12%
2021/11/03	1	33.55	4	33.51	33.45	-3	864	-0.35%
2021/11/02	13	34.43	10	34.72	33.85	3	900	0.33%
2021/11/01	0	0.00	1	33.05	33.45	-1	881	-0.11%
2021/10/29	1	32.40	0	0.00	32.50	1	883	0.11%
2021/10/28	3	32.60	0	0.00	32.35	3	896	0.33%
2021/10/27	0	0.00	2	32.55	32.55	-2	902	-0.22%
2021/10/26	2	32.90	0	0.00	32.15	2	929	0.22%
2021/10/12	1	31.30	1	31.30	30.40	0	1,763	0.00%
2021/10/08	1	32.15	0	0.00	31.85	1	2,260	0.04%
2021/10/06	1	31.15	0	0.00	30.85	1	2,892	0.03%
2021/09/30	0	0.00	1	32.50	32.35	-1	3,617	-0.03%
2021/09/28	5	32.89	10	33.00	32.90	-5	4,000	-0.12%
2021/09/23	0	0.00	0.1	32.40	32.30	-0.1	4,050	0.00%
2021/09/22	1	32.30	0	0.00	32.40	1	4,060	0.02%
2021/09/13	1	33.90	0	0.00	33.80	1	4,207	0.02%
2021/09/10	16	34.55	0	0.00	34.70	16	4,240	0.38%
2021/09/09	4	34.75	0	0.00	35.00	4	4,281	0.09%
2021/09/07	0	0.00	2	34.25	34.15	-2	4,365	-0.05%
2021/09/06	1	35.15	0	0.00	34.95	1	4,453	0.02%
2021/09/03	2	36.30	1	36.15	36.40	1	4,589	0.02%
2021/09/02	6	36.48	1	37.10	35.90	5	4,605	0.11%
2021/09/01	1	36.50	3	36.40	36.60	-2	4,607	-0.04%
2021/08/31	0	0.00	1	35.80	35.80	-1	4,647	-0.02%
2021/08/27	2	35.68	2	35.90	35.75	0	4,660	0.00%
2021/08/25	0	0.00	2	36.15	36.00	-2	4,676	-0.04%
2021/08/24	0	0.00	2	35.05	35.05	-2	4,697	-0.04%
2021/08/23	1	35.20	0	0.00	35.10	1	4,738	0.02%
2021/08/19	1	34.90	0	0.00	34.30	1	4,750	0.02%
2021/08/18	1	34.35	1	35.45	35.40	0	4,761	0.00%
2021/08/17	1	33.60	3	34.57	33.50	-2	4,759	-0.04%
2021/08/16	0	0.00	1	34.50	35.00	-1	4,746	-0.02%
2021/08/13	2	35.58	1	36.00	35.35	1	4,734	0.02%
2021/08/12	0	0.00	1	37.25	37.25	-1	4,700	-0.02%
2021/08/11	5	36.77	2	37.33	36.80	3	4,712	0.06%
2021/08/10	6	39.05	12	38.64	38.20	-6	4,679	-0.13%
2021/08/09	3	40.30	1	39.65	39.65	2	4,709	0.04%
2021/08/06	9	40.53	4	41.11	41.10	5	4,721	0.11%
2021/08/05	1	39.95	0	0.00	39.70	1	4,742	0.02%
2021/08/04	0	0.00	2	40.00	39.80	-2	4,822	-0.04%
2021/08/03	0	0.00	3	39.70	39.70	-3	4,845	-0.06%
2021/08/02	1	39.35	1	39.60	39.60	0	4,872	0.00%
2021/07/30	2	39.30	0	0.00	39.30	2	4,927	0.04%
2021/07/29	2	39.40	5	39.42	39.70	-3	4,919	-0.06%
2021/07/28	4	38.35	11	38.42	39.00	-7	4,917	-0.14%
2021/07/27	10	42.17	3	41.27	41.00	7	4,914	0.14%
2021/07/26	1	42.75	2	42.58	42.80	-1	4,923	-0.02%
2021/07/23	4	43.08	4	42.18	42.00	0	4,886	0.00%
2021/07/22	6	42.87	4	42.65	42.80	2	4,867	0.04%
2021/07/21	50	43.55	151	41.88	41.65	-101	4,820	-2.10%	大賣/鉅額交易
2021/07/20	69.1	43.81	38	43.54	43.10	31.1	4,713	0.66%
2021/07/19	39	43.10	44	43.13	42.85	-5	4,634	-0.11%
2021/07/16	35	45.71	59.5	45.81	45.35	-24.5	4,532	-0.54%
2021/07/15	230	47.65	155	47.39	47.00	75	4,444	1.69%	大買/大賣/
2021/07/14	105.3	45.83	149	46.09	48.15	-43.7	3,963	-1.10%	大買/大賣/
2021/07/13	55	44.26	41	44.44	44.40	14	3,591	0.39%
2021/07/12	25	42.50	7	42.26	42.10	18	3,424	0.53%
2021/07/09	5	45.41	16.1	45.43	45.15	-11.1	3,286	-0.34%
2021/07/08	60	45.68	65	45.83	45.60	-5	3,291	-0.15%
2021/07/07	57	44.14	45	44.31	43.70	12	3,065	0.39%
2021/07/06	30	43.25	45	43.34	43.45	-15	3,025	-0.50%
2021/07/05	49.1	41.80	54	42.10	43.00	-4.9	3,006	-0.16%
2021/07/02	0	0.00	45	39.03	39.30	-45	2,855	-1.58%
2021/07/01	2	38.25	0	0.00	38.10	2	2,928	0.07%
2021/06/30	1	39.00	1	39.50	39.05	0	3,014	0.00%
2021/06/29	1	39.50	32	39.67	39.40	-31	3,136	-0.99%
2021/06/28	3	39.40	6	39.33	39.45	-3	3,218	-0.09%
2021/06/25	4	40.00	36	39.93	39.70	-32	3,231	-0.99%
2021/06/24	21	40.40	8	40.73	39.85	13	3,253	0.40%
2021/06/23	2	38.80	12	38.83	38.65	-10	3,361	-0.30%
2021/06/22	5	38.16	17	38.04	37.90	-12	3,373	-0.36%
2021/06/21	11	38.29	3	38.00	37.90	8	3,368	0.24%
2021/06/18	11	40.10	1	40.50	39.30	10	3,384	0.30%
2021/06/17	3	40.13	8	40.53	40.80	-5	3,415	-0.15%
2021/06/16	20	40.90	34	40.61	40.20	-14	3,428	-0.41%
2021/06/15	114	40.26	21	40.15	40.90	93	3,404	2.73%	大買/
2021/06/11	40	39.30	20	39.43	38.65	20	3,391	0.59%
2021/06/10	0	0.00	14	38.10	38.15	-14	3,327	-0.42%
2021/06/09	10	37.37	6	37.46	37.15	4	3,354	0.12%
2021/06/08	11	37.75	11	38.64	37.80	0	3,392	0.00%
2021/06/07	2	36.25	4	36.24	36.30	-2	3,374	-0.06%
2021/06/04	1	37.05	5	36.93	36.45	-4	3,379	-0.12%
2021/06/03	3	37.45	8	37.41	37.30	-5	3,406	-0.15%
2021/06/02	4	37.04	2	37.00	37.70	2	3,437	0.06%
2021/06/01	5	37.96	7	37.97	38.00	-2	3,446	-0.06%
2021/05/31	9	37.50	6	37.65	38.00	3	3,433	0.09%
2021/05/28	3	36.20	1	36.50	36.20	2	3,425	0.06%
2021/05/27	1	35.30	6	35.35	35.25	-5	3,430	-0.15%
2021/05/26	9	35.88	10	35.79	35.55	-1	3,456	-0.03%
2021/05/25	13	35.93	4	35.80	35.90	9	3,469	0.26%
2021/05/24	20	34.56	16	34.54	34.60	4	3,511	0.11%
2021/05/21	5	34.01	5	34.12	34.15	0	3,566	0.00%
2021/05/20	3	33.77	4	33.80	33.00	-1	3,675	-0.03%
2021/05/19	9	33.74	2	33.43	34.00	7	3,739	0.19%
2021/05/18	5	32.05	10	32.48	33.40	-5	3,851	-0.13%
2021/05/17	14	30.11	3	30.68	30.45	11	3,918	0.28%
2021/05/14	7	33.64	8.1	34.10	33.25	-1.1	3,923	-0.03%
2021/05/13	9	32.52	81	33.17	33.25	-72	3,935	-1.83%
2021/05/12	4	30.98	3	31.37	31.35	1	3,910	0.03%
2021/05/11	6	35.91	6	34.93	34.35	0	3,858	0.00%
2021/05/10	27	37.74	27	37.39	36.90	0	3,881	0.00%
2021/05/07	8	37.20	13	37.96	38.50	-5	3,925	-0.13%
2021/05/06	1	34.65	3	34.60	35.00	-2	3,918	-0.05%
2021/05/05	5	35.90	4	35.00	34.85	1	3,960	0.03%
2021/05/04	3	35.42	19	35.00	35.45	-16	4,039	-0.40%
2021/05/03	11	38.72	11	38.78	37.80	0	4,067	0.00%
2021/04/29	6	40.25	1	41.00	40.20	5	4,100	0.12%
2021/04/28	11	41.28	4	41.33	41.20	7	4,206	0.17%
2021/04/27	11	40.65	107.2	40.51	40.55	-96.2	4,369	-2.20%	大賣/
2021/04/26	7	40.81	0	0.00	40.75	7	4,624	0.15%
2021/04/23	6.1	41.00	21	41.05	40.70	-15	4,853	-0.31%
2021/04/22	32	41.35	16	41.20	40.20	16	5,435	0.29%
2021/04/21	5	42.02	2	42.00	42.00	3	5,490	0.05%
2021/04/20	2	42.60	23	42.68	42.60	-21	5,573	-0.38%
2021/04/19	25	42.88	41	42.92	42.60	-16	5,781	-0.28%
2021/04/16	8	44.14	4	44.83	43.90	4	5,883	0.07%
2021/04/15	9	43.35	12	43.64	44.60	-3	6,141	-0.05%
2021/04/14	28	41.96	223	41.49	41.95	-195	6,526	-2.99%	大賣/鉅額交易
2021/04/13	38	44.18	193	43.90	43.80	-155	7,002	-2.21%	大賣/鉅額交易
2021/04/12	32	45.75	29	45.63	45.10	3	7,240	0.04%
2021/04/09	82	46.76	34	46.73	46.15	48	7,508	0.64%
2021/04/08	18.1	45.80	30	45.55	45.40	-11.9	7,424	-0.16%
2021/04/07	22	45.23	20	45.84	45.80	2	7,624	0.03%
2021/04/06	22	45.40	18	45.58	44.65	4	7,737	0.05%
2021/04/01	52.1	45.46	39	45.40	45.50	13.1	7,723	0.17%
2021/03/31	28	44.49	26	44.45	44.65	2	7,657	0.03%
2021/03/30	4	43.38	3	43.98	43.25	1	7,673	0.01%
2021/03/29	10	43.60	4	43.90	43.40	6	7,754	0.08%
2021/03/26	76	44.71	68	44.76	44.00	8	7,845	0.10%
2021/03/25	1	44.15	26	43.61	44.25	-25	7,833	-0.32%
2021/03/24	2	42.93	1	43.25	43.15	1	7,934	0.01%
2021/03/23	15	44.06	6	43.87	42.90	9	8,081	0.11%
2021/03/22	6	44.18	202	44.26	44.05	-196	8,543	-2.29%	大賣/鉅額交易
2021/03/19	2	43.05	12	43.07	43.45	-10	8,878	-0.11%
2021/03/18	40.1	43.14	11	43.45	43.25	29.1	9,398	0.31%
2021/03/17	5	43.64	60	43.33	43.50	-55	10,221	-0.54%
2021/03/16	16	42.89	13	43.13	43.20	3	10,371	0.03%
2021/03/15	0	0.00	45	41.95	41.75	-45	10,416	-0.43%
2021/03/12	8	40.90	5	40.98	40.50	3	10,551	0.03%
2021/03/11	7	41.09	11	40.96	41.05	-4	10,575	-0.04%
2021/03/10	1	39.55	0	0.00	39.80	1	10,617	0.01%
2021/03/09	8	38.86	2	38.90	39.40	6	10,667	0.06%
2021/03/08	15	39.83	23	40.13	39.00	-8	10,708	-0.07%
2021/03/05	15	40.41	11	40.12	40.10	4	10,868	0.04%
2021/03/04	7	41.21	3	41.25	40.80	4	10,952	0.04%
2021/03/03	5	40.64	10	41.50	42.20	-5	11,013	-0.05%
2021/03/02	6	41.85	2	42.75	41.50	4	11,111	0.04%
2021/02/26	8	42.96	3	42.78	42.65	5	11,186	0.04%
2021/02/25	7	43.74	2	43.63	43.45	5	11,279	0.04%
2021/02/24	10	44.67	15	44.72	43.90	-5	11,349	-0.04%
2021/02/23	7	44.98	2	45.35	45.20	5	11,399	0.04%
2021/02/22	47	44.29	22	44.21	45.15	25	11,416	0.22%
2021/02/19	26	42.48	9	42.68	43.15	17	11,524	0.15%
2021/02/18	18	42.05	11	41.74	42.55	7	12,247	0.06%
2021/02/17	12	39.36	7.1	39.20	39.25	4.9	12,909	0.04%
2021/02/05	6	40.12	1	39.85	39.85	5	13,400	0.04%
2021/02/04	12	40.61	22	40.01	40.90	-10	13,445	-0.07%
2021/02/03	5	40.85	4	40.74	40.40	1	13,630	0.01%
2021/02/02	8	42.16	2	42.13	41.80	6	13,717	0.04%
2021/02/01	5	41.07	25	40.59	41.70	-20	13,841	-0.14%
2021/01/29	6	41.64	50	41.47	41.35	-44	13,919	-0.32%
2021/01/28	14	43.29	17	43.54	42.90	-3	14,037	-0.02%
2021/01/27	22	44.48	8	44.42	44.95	14	14,143	0.10%
2021/01/26	12	44.21	95	43.32	43.55	-83	14,311	-0.58%
2021/01/25	60	45.57	20	45.31	44.65	40	14,844	0.27%
2021/01/22	24	46.19	20	46.39	46.95	4	15,673	0.03%
2021/01/21	138.1	45.68	31	45.68	46.20	107.1	16,685	0.64%	大買/鉅額交易
2021/01/20	177	46.45	14	47.06	46.00	163	16,752	0.97%	大買/鉅額交易
2021/01/19	49	49.23	42	49.38	48.95	7	16,622	0.04%
2021/01/18	33	48.37	160	48.48	49.00	-127	16,440	-0.77%	大賣/鉅額交易
2021/01/15	162	48.85	244	49.05	47.10	-82	16,321	-0.50%	大買/大賣/
2021/01/14	159	46.83	63	47.79	47.00	96	16,056	0.60%	大買/
2021/01/13	39	47.39	123	47.60	47.15	-84	16,466	-0.51%	大賣/
2021/01/12	165	47.15	159	48.34	46.45	6	16,505	0.04%	大買/大賣/
2021/01/11	30	46.80	42	46.71	46.85	-12	16,438	-0.07%
2021/01/08	252	46.99	56.1	46.94	47.20	195.9	16,715	1.17%	大買/鉅額交易
2021/01/07	132.1	48.97	128	49.20	49.25	4.1	17,142	0.02%	大買/大賣/
2021/01/06	137	46.96	224	46.81	47.55	-87	17,061	-0.51%	大買/大賣/
2021/01/05	94	45.37	76	45.54	44.85	18	16,741	0.11%
2021/01/04	86	43.78	149	44.21	44.30	-63	16,493	-0.38%	大賣/
2020/12/31	22	41.90	13	41.96	41.85	9	16,127	0.06%
2020/12/30	207	42.20	103	42.75	41.70	104	16,062	0.65%	大買/大賣/鉅額交易
2020/12/29	48	42.18	73	42.03	42.30	-25	15,875	-0.16%
2020/12/28	37	40.94	5	40.92	40.60	32	15,701	0.20%
2020/12/25	42	40.64	13	40.32	40.75	29	15,622	0.19%
2020/12/24	24	40.85	33	40.28	40.00	-9	15,599	-0.06%
2020/12/23	49	40.00	153	39.82	41.00	-104	15,532	-0.67%	大賣/鉅額交易
2020/12/22	58	39.55	76	40.47	39.10	-18	15,681	-0.11%
2020/12/21	204	39.30	69	40.35	41.30	135	16,101	0.84%	大買/鉅額交易
2020/12/18	78	40.46	71	40.66	40.25	7	16,590	0.04%
2020/12/17	112	41.32	86	41.76	41.05	26	16,780	0.15%	大買/
2020/12/16	140	42.74	215	42.98	41.90	-75	16,637	-0.45%	大買/大賣/
2020/12/15	360	41.74	275	41.88	40.10	85	16,134	0.53%	大買/大賣/
2020/12/14	485	41.77	471	41.61	42.00	14	15,745	0.09%	大買/大賣/
2020/12/11	270	40.15	311	40.57	39.60	-41	15,269	-0.27%	大買/大賣/
2020/12/10	114	38.67	43.2	38.47	38.00	70.8	14,400	0.49%	大買/
2020/12/09	48.2	37.67	38	37.75	37.85	10.2	14,175	0.07%
2020/12/08	56	37.82	51	37.97	38.40	5	14,060	0.04%
2020/12/07	23	34.93	82	35.50	35.60	-59	13,878	-0.43%
2020/12/04	81	34.88	10	34.55	34.50	71	13,808	0.51%
2020/12/03	15	35.64	16	36.29	35.30	-1	13,736	-0.01%
2020/12/02	23	36.13	11	36.07	36.20	12	13,687	0.09%
2020/12/01	193	34.98	30	35.13	35.30	163	13,656	1.19%	大買/鉅額交易
2020/11/30	20	37.30	19	37.15	36.50	1	13,470	0.01%
2020/11/27	19	38.16	2	38.15	37.90	17	13,375	0.13%
2020/11/26	33	38.23	29	38.18	38.20	4	13,324	0.03%
2020/11/25	97	37.48	22	37.59	37.25	75	13,226	0.57%
2020/11/24	50	37.65	32	37.86	37.45	18	13,345	0.13%
2020/11/23	34	37.50	44	37.29	37.40	-10	13,257	-0.08%
2020/11/20	7	37.74	26	37.54	37.45	-19	13,199	-0.14%
2020/11/19	27	37.24	16	37.23	37.40	11	13,198	0.08%
2020/11/18	38	37.89	28	37.59	37.15	10	13,134	0.08%
2020/11/17	270	39.32	178	39.01	37.60	92	12,910	0.71%	大買/大賣/
2020/11/16	218	38.35	211.3	38.60	39.75	6.7	12,129	0.06%	大買/大賣/
2020/11/13	158	36.33	155	36.45	36.15	3	11,348	0.03%	大買/大賣/
2020/11/12	14	34.75	19	34.84	34.70	-5	10,779	-0.05%
2020/11/11	31	35.19	35	35.39	34.90	-4	10,680	-0.04%
2020/11/10	14	34.98	21	35.02	34.10	-7	10,446	-0.07%
2020/11/09	68	34.95	57.1	35.07	35.40	10.9	10,320	0.11%
2020/11/06	60.1	34.71	49	34.26	34.20	11.1	10,162	0.11%
2020/11/05	58	34.63	50	34.78	34.10	8	10,055	0.08%
2020/11/04	14	34.01	10	33.82	34.00	4	9,872	0.04%
2020/11/03	49	34.27	37	34.24	34.25	12	9,733	0.12%
2020/11/02	158.1	35.43	167	35.33	34.50	-8.9	9,506	-0.09%	大買/大賣/
2020/10/30	304.2	35.21	286	35.34	35.45	18.2	8,876	0.21%	大買/大賣/
2020/10/29	554	33.67	555	33.73	33.90	-1	7,943	-0.01%	大買/大賣/
2020/10/28	19	32.01	111	32.28	33.35	-92	6,845	-1.34%	大賣/
2020/10/27	3	30.25	8	30.42	30.35	-5	6,655	-0.08%
2020/10/26	36	30.72	14	30.53	30.45	22	6,597	0.33%
2020/10/23	47	31.09	25	31.14	31.30	22	6,518	0.34%
2020/10/22	196	31.20	277	30.29	30.90	-81	6,408	-1.26%	大買/大賣/
2020/10/21	195	31.32	338	31.20	30.15	-143	6,145	-2.33%	大買/大賣/鉅額交易
2020/10/20	26	31.16	26	30.68	30.60	0	5,644	0.00%
2020/10/19	30	30.54	33	30.53	30.95	-3	5,526	-0.05%
2020/10/16	342	31.29	131	31.25	30.50	211	5,385	3.92%	大買/大賣/鉅額交易
2020/10/15	147	31.01	149	31.35	31.90	-2	4,981	-0.04%	大買/大賣/
2020/10/14	201	27.48	47	28.28	29.00	154	4,259	3.62%	大買/鉅額交易
2020/10/13	27	26.66	66	26.63	26.40	-39	3,957	-0.99%
2020/10/12	0	0.00	6	25.58	25.65	-6	3,728	-0.16%
2020/10/08	4	24.66	1	24.70	24.50	3	3,690	0.08%
2020/10/07	2	24.98	0	0.00	25.00	2	3,793	0.05%
2020/10/06	9	25.38	11	25.26	25.20	-2	3,806	-0.05%
2020/09/30	1	23.90	3	23.92	23.90	-2	3,909	-0.05%
2020/09/29	6	24.11	5	24.08	23.75	1	3,900	0.03%
2020/09/28	3	24.23	8	24.29	24.35	-5	3,861	-0.13%
2020/09/25	49	25.08	73	24.83	23.80	-24	3,853	-0.62%
2020/09/24	459	26.76	474	26.82	25.60	-15	3,598	-0.42%	大買/大賣/
2020/09/23	329	25.57	294	25.70	26.05	35	3,046	1.15%	大買/大賣/
2020/09/22	261	25.06	310	25.49	25.65	-49	2,376	-2.06%	大買/大賣/
2020/09/21	0	0.00	5	23.50	23.35	-5	2,033	-0.25%
2020/09/18	0	0.00	3	23.08	23.10	-3	2,011	-0.15%
2020/09/17	10	22.72	1	22.75	22.85	9	1,997	0.45%
2020/09/16	18	23.28	15	23.35	23.00	3	1,979	0.15%
2020/09/15	1	21.90	4	22.23	22.60	-3	1,898	-0.16%
2020/09/14	1	21.75	0	0.00	22.00	1	1,933	0.05%
2020/09/11	13	21.68	2	21.75	21.55	11	1,929	0.57%
2020/09/09	1	21.85	0	0.00	22.20	1	1,908	0.05%
2020/09/04	1	21.70	1	22.40	22.55	0	1,887	0.00%
2020/09/03	2	21.95	0	0.00	22.00	2	1,842	0.11%
2020/09/02	11	22.00	1	22.20	22.00	10	1,827	0.55%
2020/09/01	9	22.49	9	22.56	22.30	0	1,810	0.00%
2020/08/31	4	23.13	2	23.45	23.05	2	1,783	0.11%
2020/08/28	186	23.84	174	23.89	23.45	12	1,745	0.69%	大買/大賣/
2020/08/27	9	22.55	7	22.29	22.70	2	1,517	0.13%
2020/08/26	8	22.43	3	22.60	22.65	5	1,478	0.34%
2020/08/25	12	22.35	13	22.41	22.15	-1	1,429	-0.07%
2020/08/24	0	0.00	12	21.66	21.70	-12	1,313	-0.91%
2020/08/21	6	20.88	0	0.00	20.85	6	1,295	0.46%
2020/08/20	3	20.35	8	20.95	20.35	-5	1,287	-0.39%
2020/08/19	0	0.00	4	21.58	21.30	-4	1,267	-0.32%
2020/08/18	5	21.79	1	21.50	22.00	4	1,253	0.32%
2020/08/14	1	21.10	0	0.00	20.95	1	1,248	0.08%
2020/08/13	0	0.00	10	21.11	21.10	-10	1,263	-0.79%
2020/08/11	5	21.64	0	0.00	21.55	5	1,255	0.40%
2020/08/10	4	21.65	0	0.00	21.80	4	1,230	0.33%
2020/08/07	2	21.10	2	21.15	21.35	0	1,210	0.00%
2020/08/06	5	21.02	0	0.00	20.85	5	1,187	0.42%
2020/08/03	0	0.00	1	20.65	20.60	-1	1,191	-0.08%
2020/07/30	2	20.50	0	0.00	20.70	2	1,183	0.17%
2020/07/29	1	20.70	1	20.70	20.60	0	1,179	0.00%
2020/07/28	9	20.42	5	20.80	20.10	4	1,165	0.34%
2020/07/27	15	21.98	6	22.43	21.15	9	1,143	0.79%
2020/07/24	0	0.00	2	20.80	20.60	-2	1,052	-0.19%
2020/07/23	2	22.38	0	0.00	22.40	2	1,017	0.20%
2020/07/22	1	22.55	2	22.45	22.50	-1	989	-0.10%
2020/07/20	0	0.00	6	22.33	22.45	-6	954	-0.63%
2020/07/17	3	23.10	1	22.40	22.40	2	944	0.21%
2020/07/16	4	22.38	4	22.10	22.05	0	888	0.00%
2020/07/15	9	22.46	3	22.25	22.20	6	878	0.68%
2020/07/14	33	23.49	21	23.65	22.85	12	850	1.41%
2020/07/13	2	22.20	0	0.00	22.05	2	725	0.28%
2020/07/10	20	22.88	27	23.14	22.70	-7	704	-0.99%
2020/07/09	6	22.43	2	22.20	22.90	4	619	0.65%
2020/07/07	2	20.65	0	0.00	20.55	2	496	0.40%
2020/07/06	3	20.75	1	20.35	20.60	2	492	0.41%
2020/07/02	0	0.00	1	20.25	20.25	-1	459	-0.22%
2020/06/30	2	20.05	0	0.00	20.00	2	462	0.43%
2020/06/23	2	20.10	0	0.00	20.05	2	553	0.36%
2020/06/19	1	20.35	32	20.76	20.45	-31	559	-5.54%
2020/06/18	6	19.30	4	19.59	19.85	2	517	0.39%
2020/06/17	2	19.20	0	0.00	19.25	2	514	0.39%
2020/06/15	2	19.05	0	0.00	19.05	2	547	0.37%
2020/06/05	0	0.00	1	19.75	20.00	-1	603	-0.17%
2020/06/04	0	0.00	1	19.80	19.70	-1	598	-0.17%
2020/06/03	0	0.00	4	19.48	19.55	-4	601	-0.66%
2020/05/28	1	18.90	0	0.00	18.85	1	644	0.16%
2020/05/27	0	0.00	1	19.10	19.10	-1	646	-0.15%
2020/05/22	2	19.50	1	19.65	19.15	1	655	0.15%
2020/05/21	0	0.00	4	19.41	19.55	-4	649	-0.62%
2020/05/20	4	19.28	2	19.30	19.30	2	636	0.31%
2020/05/14	15	18.85	0	0.00	18.75	15	616	2.43%
2020/05/13	15	18.95	0	0.00	18.95	15	613	2.45%
2020/05/11	4	18.50	1	18.55	18.60	3	603	0.50%
2020/05/06	1	18.35	0	0.00	18.30	1	599	0.17%
2020/04/28	1	18.45	0	0.00	18.40	1	608	0.16%
2020/04/27	1	18.45	0	0.00	18.45	1	620	0.16%
2020/04/22	0	0.00	25	17.95	18.10	-25	612	-4.08%
2020/04/16	2	17.83	0	0.00	17.80	2	579	0.34%
2020/04/15	0	18.20	0	0.00	18.15	0	572	0.00%
2020/04/14	0	18.20	0	0.00	17.65	0	562	0.00%
2020/04/10	0	0.00	1	17.40	17.35	-1	562	-0.18%
2020/04/08	1	17.30	1	17.30	17.40	0	568	0.00%
2020/03/31	4	17.50	4	17.39	17.40	0	566	0.00%
2020/03/30	2	17.13	12	16.89	17.85	-10	558	-1.79%
2020/03/27	1	17.00	0	0.00	17.30	1	529	0.19%
2020/03/26	0	0.00	1	15.75	15.75	-1	494	-0.20%
2020/03/20	1	12.10	0	0.00	12.65	1	683	0.15%
2020/03/19	0	11.50	0	0.00	11.50	0	675	0.00%
2020/03/17	0	0.00	3	12.90	12.70	-3	653	-0.46%
2020/03/12	3	15.00	1	15.50	14.95	2	629	0.32%
2020/03/10	0	0.00	1	15.75	16.30	-1	617	-0.16%
2020/03/09	1	16.95	0	0.00	16.10	1	626	0.16%
2020/03/05	2	17.30	0	0.00	17.30	2	768	0.26%
2020/03/04	3	17.30	0	0.00	17.10	3	763	0.39%
2020/03/02	1	17.75	0	0.00	17.60	1	742	0.13%
2020/02/27	1	18.00	0	0.00	18.00	1	748	0.13%
2020/02/25	0	0.00	10	18.20	18.45	-10	761	-1.31%
2020/02/20	5	19.05	0	0.00	19.05	5	905	0.55%
2020/02/14	8	19.22	0	0.00	19.15	8	920	0.87%
2020/02/04	1	18.75	0	0.00	18.90	1	911	0.11%
2020/02/03	0	0.00	5	18.15	18.35	-5	916	-0.55%
2020/01/31	1	19.05	2	18.95	19.00	-1	910	-0.11%
2020/01/30	0.1	18.85	0	0.00	18.85	0.1	905	0.01%
2020/01/20	0	0.00	1	20.85	20.85	-1	897	-0.11%
2020/01/08	3	20.70	0	0.00	20.70	3	903	0.33%
2020/01/03	5	21.51	0	0.00	21.30	5	898	0.56%
2019/12/20	0	0.00	1	22.00	21.90	-1	901	-0.11%
2019/12/19	3	22.38	0	0.00	22.20	3	891	0.34%
2019/12/18	1	21.55	8	21.68	21.95	-7	764	-0.92%
2019/12/12	0	0.00	1	21.00	21.00	-1	767	-0.13%
2019/12/09	0	0.00	2	21.40	21.10	-2	865	-0.23%
2019/12/04	0	0.00	1	21.45	21.45	-1	863	-0.12%
2019/12/03	6	22.23	4	22.38	22.05	2	853	0.23%
2019/11/26	1	21.00	3	20.90	20.80	-2	716	-0.28%
2019/11/21	4	21.46	1	21.55	21.75	3	709	0.42%
2019/11/20	11	21.92	1	22.20	21.80	10	701	1.42%
2019/11/19	2	21.25	5	21.32	21.35	-3	598	-0.50%
2019/11/14	1	20.90	0	0.00	20.65	1	698	0.14%
2019/11/11	16.1	19.96	0	0.00	20.00	16.1	692	2.32%
2019/10/28	4	20.48	0	0.00	20.35	4	829	0.48%
2019/10/22	3	20.90	0	0.00	20.85	3	864	0.35%
2019/10/18	3	20.55	0	0.00	20.50	3	872	0.34%
2019/10/14	4	20.60	0	0.00	20.60	4	877	0.46%
2019/10/09	20	20.23	0	0.00	20.30	20	879	2.27%
2019/10/08	24	20.57	0	0.00	20.30	24	878	2.73%
2019/10/07	0	0.00	4	20.55	20.55	-4	874	-0.46%
2019/10/01	14	20.95	33	20.95	20.95	-19	879	-2.16%
2019/09/26	0	0.00	3	21.93	21.85	-3	858	-0.35%
2019/09/24	0	0.00	6	22.23	22.20	-6	859	-0.70%
2019/09/23	0	0.00	2	22.73	22.60	-2	851	-0.23%
2019/09/17	3	22.55	0	0.00	22.60	3	821	0.37%
2019/09/16	10	22.70	8	22.80	22.85	2	810	0.25%
2019/09/12	27	22.11	15	22.04	22.35	12	766	1.57%
2019/09/11	0	0.00	10	21.15	21.15	-10	715	-1.40%
2019/09/09	1	20.95	0	0.00	21.10	1	704	0.14%
2019/09/05	10	21.05	0	0.00	21.10	10	689	1.45%
2019/08/30	6	21.00	1	21.20	21.00	5	678	0.74%
2019/08/29	13	20.95	10	20.90	20.85	3	666	0.45%
2019/08/27	0	0.00	11	20.65	20.50	-11	653	-1.68%
2019/08/23	0	0.00	1	20.55	20.55	-1	652	-0.15%
2019/08/22	1	20.90	10	20.75	20.50	-9	651	-1.38%
2019/08/21	3	20.90	0	0.00	20.75	3	643	0.47%
2019/08/20	21	20.62	2	20.70	20.90	19	632	3.01%
2019/08/05	0	0.00	2	19.05	19.05	-2	591	-0.34%
2019/08/02	1	19.50	0	0.00	19.50	1	594	0.17%
2019/08/01	7	20.22	5	19.80	20.05	2	602	0.33%
2019/07/26	0	0.00	2	20.28	20.25	-2	492	-0.41%
2019/07/25	1	21.50	0	0.00	21.50	1	480	0.21%
2019/07/24	0	0.00	1	21.50	21.40	-1	466	-0.21%
2019/07/23	1	21.30	0	0.00	21.35	1	472	0.21%
2019/07/17	1	21.10	0	0.00	21.00	1	488	0.20%
2019/07/15	1	21.05	0	0.00	20.90	1	507	0.20%
2019/07/04	0	0.00	1	20.90	20.90	-1	742	-0.13%
2019/07/02	0	0.00	3	20.75	20.70	-3	977	-0.31%
2019/07/01	0	0.00	9	20.59	20.65	-9	988	-0.91%
2019/06/25	3	20.42	3	20.20	20.15	0	1,109	0.00%
2019/06/17	0	0.00	1	19.70	19.80	-1	1,449	-0.07%
2019/05/28	0	0.00	2	19.35	19.30	-2	1,679	-0.12%
2019/05/27	2	19.45	3	19.30	19.30	-1	1,694	-0.06%
2019/05/20	4	19.34	5	19.34	19.40	-1	1,785	-0.06%
2019/05/17	4	20.25	0	0.00	20.05	4	1,812	0.22%
2019/05/15	4.4	21.83	0	0.00	21.70	4.4	1,843	0.24%
2019/05/13	3	21.60	0	0.00	21.70	3	1,870	0.16%
2019/05/10	0.4	22.30	0	0.00	22.25	0.4	1,867	0.02%
2019/05/09	6	22.50	3	22.45	22.25	3	1,862	0.16%
2019/05/07	3	23.70	1	23.60	23.55	2	1,848	0.11%
2019/05/06	10	23.50	3	23.53	23.50	7	1,854	0.38%
2019/05/02	2	24.15	0	0.00	24.15	2	1,848	0.11%
2019/04/25	1	24.65	0	0.00	24.80	1	1,861	0.05%
2019/04/24	0	0.00	2	24.85	24.70	-2	1,860	-0.11%
2019/04/23	0	0.00	1	24.85	24.85	-1	1,864	-0.05%
2019/04/22	0	0.00	1	25.35	25.30	-1	1,885	-0.05%
2019/04/19	1	25.35	0	0.00	25.35	1	1,893	0.05%
2019/04/18	1	25.50	0	0.00	25.20	1	1,882	0.05%
2019/04/17	1	26.00	0	0.00	25.60	1	1,878	0.05%
2019/04/15	2	26.15	8	25.45	26.00	-6	1,780	-0.34%
2019/04/11	5	24.85	3	24.87	24.85	2	1,709	0.12%
2019/04/10	9	25.37	2	25.30	25.30	7	1,688	0.41%
2019/04/09	34	25.97	39	26.12	25.90	-5	1,658	-0.30%
2019/04/08	43	25.43	29	25.38	26.20	14	1,550	0.90%
2019/04/03	7	24.40	0	0.00	24.40	7	1,425	0.49%
2019/04/02	9	24.68	5	24.74	24.70	4	1,417	0.28%
2019/04/01	3	24.35	0	0.00	24.15	3	1,392	0.22%
2019/03/29	2	24.45	7	24.58	24.45	-5	1,369	-0.36%
2019/03/28	7	25.12	3	25.02	24.60	4	1,357	0.29%
2019/03/27	1	24.05	1	24.15	24.90	0	1,298	0.00%
2019/03/26	17	25.01	0	0.00	24.85	17	1,285	1.32%
2019/03/25	5	25.14	24	25.17	25.00	-19	1,274	-1.49%
2019/03/22	15	25.45	25	25.76	25.95	-10	1,227	-0.81%
2019/03/21	6	24.20	18	24.73	24.90	-12	1,050	-1.14%
2019/03/19	0	0.00	6	24.25	24.05	-6	1,030	-0.58%
2019/03/18	0	0.00	4	23.75	23.85	-4	1,001	-0.40%
2019/03/15	13	24.11	8	24.03	23.95	5	1,000	0.50%
2019/03/14	0	0.00	3	23.88	24.05	-3	928	-0.32%
2019/03/11	2	22.85	2	23.05	23.35	0	861	0.00%
2019/03/08	0	0.00	5	22.65	22.65	-5	873	-0.57%
2019/03/06	1	23.20	0	0.00	23.25	1	878	0.11%
2019/02/26	0	0.00	3	23.70	23.35	-3	906	-0.33%
2019/02/25	24	23.89	9	23.85	23.80	15	899	1.67%
2019/02/22	0	0.00	11	23.11	23.35	-11	823	-1.34%
2019/02/21	1	22.55	0	0.00	22.60	1	810	0.12%
2019/02/19	3	22.35	0	0.00	22.40	3	840	0.36%
2019/02/18	19	22.30	8	22.56	22.25	11	917	1.20%
2019/02/15	2	23.95	0	0.00	23.75	2	907	0.22%
2019/02/14	2	24.15	3	23.67	24.10	-1	900	-0.11%
2019/02/13	4	23.70	0	0.00	23.35	4	866	0.46%
2019/02/12	1	23.40	0	0.00	23.40	1	864	0.12%
2019/01/30	3	22.77	0	0.00	22.75	3	841	0.36%
2019/01/25	0	0.00	1	23.05	23.10	-1	887	-0.11%
2019/01/24	0	23.10	5	22.80	22.85	-5	893	-0.56%
2019/01/21	10	23.10	0	0.00	23.15	10	944	1.06%
2019/01/17	1	22.70	0	0.00	22.85	1	961	0.10%
2019/01/14	5	22.75	10	22.80	22.75	-5	952	-0.53%
2019/01/04	1	20.65	0	0.00	21.05	1	945	0.11%
2019/01/02	2	21.65	0	0.00	21.65	2	1,001	0.20%
2018/12/25	1	22.05	0	0.00	21.90	1	1,099	0.09%
2018/12/21	5	22.35	0	0.00	22.45	5	1,174	0.43%
2018/12/20	2	22.35	8	22.66	22.35	-6	1,175	-0.51%
2018/12/19	9	23.38	18	23.19	23.00	-9	1,169	-0.77%
2018/12/18	1	22.85	0	0.00	23.25	1	1,149	0.09%
2018/12/17	0	0.00	10	22.83	22.75	-10	1,148	-0.87%
2018/12/13	23	23.57	22	23.32	23.20	1	1,166	0.09%
2018/12/12	10	22.70	0	0.00	22.75	10	1,144	0.87%
2018/12/10	3	22.35	0	0.00	22.35	3	1,179	0.25%
2018/12/07	2	23.00	0	0.00	23.15	2	1,179	0.17%
2018/12/04	1	24.55	0	0.00	24.20	1	1,250	0.08%
2018/12/03	0	0.00	1	24.60	24.50	-1	1,277	-0.08%
2018/11/28	0	0.00	5	24.25	24.25	-5	1,346	-0.37%
2018/11/27	0	0.00	2	24.20	23.95	-2	1,376	-0.15%
2018/11/23	0	0.00	1	23.00	22.90	-1	1,423	-0.07%
2018/11/19	9	24.06	0	0.00	24.00	9	1,777	0.51%
2018/11/16	0	0.00	1	24.10	23.90	-1	1,806	-0.06%
2018/11/15	43	24.07	30	23.99	23.80	13	1,797	0.72%
2018/11/14	2	22.80	7	23.52	23.90	-5	1,734	-0.29%
2018/11/12	5	22.50	15	22.40	22.50	-10	1,774	-0.56%
2018/11/06	0	0.00	25	22.89	22.80	-25	2,060	-1.21%
2018/11/05	0	0.00	12	23.26	23.25	-12	2,152	-0.56%
2018/11/02	8	23.99	8	23.71	23.55	0	2,225	0.00%
2018/11/01	0	0.00	3	23.22	23.50	-3	2,284	-0.13%
2018/10/31	0	0.00	3	22.95	22.85	-3	2,340	-0.13%
2018/10/29	15	22.15	0	0.00	21.95	15	2,541	0.59%
2018/10/26	0	0.00	30	21.32	21.40	-30	2,573	-1.17%
2018/10/25	0	0.00	10	22.48	22.40	-10	2,614	-0.38%
2018/10/19	0	0.00	8	23.35	23.35	-8	3,060	-0.26%
2018/10/17	7	24.57	0	0.00	24.05	7	3,158	0.22%
2018/10/16	9	24.32	2	25.40	24.25	7	3,187	0.22%
2018/10/15	5	23.50	0	0.00	23.50	5	3,240	0.15%
2018/10/12	2	22.35	0	0.00	23.30	2	3,291	0.06%
2018/10/11	1	23.20	12	22.92	22.90	-11	3,359	-0.33%
2018/10/09	0	0.00	3	26.05	25.40	-3	3,406	-0.09%
2018/10/08	6	26.60	1	26.20	26.45	5	3,735	0.13%
2018/10/05	1	26.40	8	26.73	26.55	-7	3,965	-0.18%
2018/10/04	1	27.05	0	0.00	27.30	1	3,925	0.03%
2018/10/03	1	27.60	1	27.20	27.00	0	3,925	0.00%
2018/10/02	0	0.00	3	27.45	27.40	-3	3,930	-0.08%
2018/10/01	0	0.00	7	27.40	27.35	-7	3,945	-0.18%
2018/09/28	0	0.00	2	27.13	26.90	-2	3,968	-0.05%
2018/09/26	0	0.00	5	26.60	26.50	-5	3,965	-0.13%
2018/09/25	0	0.00	2	26.55	26.75	-2	4,016	-0.05%
2018/09/21	0	0.00	5	26.40	26.40	-5	4,047	-0.12%
2018/09/19	5	26.70	0	0.00	26.80	5	4,099	0.12%
2018/09/18	5	26.75	0	0.00	26.80	5	4,134	0.12%
2018/09/17	4	27.65	6	27.70	27.20	-2	4,179	-0.05%
2018/09/14	0	0.00	6	27.15	27.05	-6	4,238	-0.14%
2018/09/12	5	26.57	5	26.46	26.40	0	4,461	0.00%
2018/09/11	1	26.75	3	26.05	26.75	-2	4,527	-0.04%
2018/09/10	5	25.60	0	0.00	25.60	5	4,559	0.11%
2018/09/07	1	27.90	1	27.20	27.40	0	4,666	0.00%
2018/09/06	5	27.75	1	28.05	27.95	4	5,046	0.08%
2018/09/05	1	28.30	2	28.30	28.25	-1	5,163	-0.02%
2018/08/31	0	0.00	2	27.50	27.95	-2	5,279	-0.04%
2018/08/30	2	27.80	4	27.83	27.60	-2	5,290	-0.04%
2018/08/29	3	28.23	16	28.20	28.20	-13	5,335	-0.24%
2018/08/28	58	28.91	42	29.15	28.70	16	5,308	0.30%
2018/08/24	5	27.58	7	28.06	28.50	-2	5,206	-0.04%
2018/08/23	2	28.30	2	28.55	28.15	0	5,347	0.00%
2018/08/22	2	28.23	1	28.40	28.25	1	5,508	0.02%
2018/08/21	7	28.20	0	0.00	28.20	7	5,650	0.12%
2018/08/20	9	28.16	19	28.15	28.20	-10	5,783	-0.17%
2018/08/17	1	27.90	1	28.10	27.90	0	5,788	0.00%
2018/08/16	9	27.70	6	28.08	28.15	3	5,768	0.05%
2018/08/15	18	27.87	15	27.81	28.15	3	5,770	0.05%
2018/08/14	8	27.40	3	26.78	27.90	5	5,812	0.09%
2018/08/13	16	26.96	47	27.01	26.30	-31	5,798	-0.53%
2018/08/10	12	28.50	5	28.40	28.25	7	5,696	0.12%
2018/08/09	7	28.53	15	29.09	29.25	-8	5,706	-0.14%
2018/08/08	25	29.24	12	28.62	28.70	13	5,648	0.23%
2018/08/07	3	30.15	3	30.20	29.90	0	5,587	0.00%
2018/08/06	22	30.14	10	30.30	30.30	12	5,588	0.21%
2018/08/03	31	30.05	63	30.24	30.25	-32	5,528	-0.58%
2018/08/02	27	29.72	9	29.27	29.75	18	5,409	0.33%
2018/08/01	26	29.84	7	29.22	29.15	19	5,353	0.35%
2018/07/31	5	29.05	1	29.80	29.80	4	5,296	0.08%
2018/07/30	114	29.76	110	29.03	28.95	4	5,267	0.08%	大買/大賣/
2018/07/27	48	29.88	10	29.96	30.00	38	5,160	0.74%
2018/07/26	34	29.00	23	29.26	29.75	11	4,963	0.22%
2018/07/25	35	28.21	36	28.82	28.50	-1	4,865	-0.02%
2018/07/24	0	0.00	10.4	27.64	27.80	-10.4	4,781	-0.22%
2018/07/23	5	27.20	16	27.24	27.20	-11	4,771	-0.23%
2018/07/20	7	28.26	0	0.00	28.00	7	4,774	0.15%
2018/07/19	1	28.25	5	28.61	28.10	-4	4,740	-0.08%
2018/07/18	4	29.10	9	29.25	28.80	-5	4,706	-0.11%
2018/07/17	15	29.73	19	29.58	29.20	-4	4,671	-0.09%
2018/07/16	132	29.88	140	30.07	30.70	-8	4,591	-0.17%	大買/大賣/
2018/07/13	13	28.78	22	28.98	29.35	-9	4,243	-0.21%
2018/07/12	3	26.20	20	25.90	26.70	-17	4,006	-0.42%
2018/07/11	2	25.88	1	26.10	26.00	1	4,008	0.02%
2018/07/10	4	26.05	4	26.25	26.30	0	4,009	0.00%
2018/07/09	17	26.66	1	26.70	26.90	16	4,027	0.40%
2018/07/06	7	26.07	6	26.14	26.50	1	4,019	0.02%
2018/07/05	3	26.30	1	26.70	25.70	2	4,005	0.05%
2018/07/04	4	27.05	4	27.25	27.00	0	3,975	0.00%
2018/07/03	4	28.10	2	27.25	27.05	2	3,965	0.05%
2018/07/02	1	27.15	1	26.85	26.80	0	3,909	0.00%
2018/06/29	2	27.35	0	0.00	27.45	2	3,868	0.05%
2018/06/28	2	27.98	6	28.05	27.70	-4	3,849	-0.10%
2018/06/27	8	28.54	18	28.50	27.85	-10	3,826	-0.26%
2018/06/26	6	27.90	10	26.82	27.85	-4	3,773	-0.11%
2018/06/25	3	28.53	66	27.72	27.25	-63	3,717	-1.69%
2018/06/22	47	29.62	2	29.83	29.60	45	3,627	1.24%
2018/06/21	62	29.83	9	30.21	30.80	53	3,558	1.49%
2018/06/20	15	28.76	15	28.46	28.60	0	3,388	0.00%
2018/06/19	5	29.70	3	29.68	29.05	2	3,308	0.06%
2018/06/15	26	31.12	21	30.95	30.60	5	3,237	0.15%
2018/06/14	61	30.68	59	30.64	30.60	2	3,094	0.06%
2018/06/13	34	28.33	89	28.73	28.80	-55	2,682	-2.05%
2018/06/12	0	0.00	5	27.49	27.20	-5	2,561	-0.20%
2018/06/11	8	28.34	13	28.27	27.90	-5	2,497	-0.20%
2018/06/08	1	27.90	4	27.80	28.15	-3	2,393	-0.13%
2018/06/07	3	28.23	1	28.55	28.10	2	2,365	0.08%
2018/06/06	15	28.00	14	28.24	27.95	1	2,328	0.04%
2018/06/05	8	27.83	6	27.85	27.75	2	2,245	0.09%
2018/06/04	2	27.60	0	0.00	27.70	2	2,196	0.09%
2018/06/01	6	27.52	1	27.50	27.40	5	2,120	0.24%
2018/05/31	18	28.28	6	27.95	27.40	12	2,054	0.58%
2018/05/30	17	28.08	31	27.96	28.40	-14	1,855	-0.75%
2018/05/29	10	27.51	7	27.41	27.15	3	1,654	0.18%
2018/05/28	4	26.36	2	26.53	27.00	2	1,494	0.13%
2018/05/25	13	25.50	10	25.31	25.65	3	1,343	0.22%
2018/05/24	1	25.05	0	0.00	25.10	1	1,311	0.08%
2018/05/23	2	25.00	0	0.00	25.15	2	1,301	0.15%
2018/05/22	4	26.05	4	26.13	25.00	0	1,268	0.00%
2018/05/21	12	25.26	12	24.93	24.80	0	1,168	0.00%
2018/05/18	27	24.75	31	24.69	24.70	-4	1,113	-0.36%
2018/05/17	8	25.16	36	24.94	25.10	-28	1,078	-2.60%
2018/05/16	1	24.25	2	24.23	24.05	-1	973	-0.10%
2018/05/14	14	24.48	15	24.32	24.05	-1	941	-0.11%
2018/05/11	35	23.81	0	0.00	23.80	35	874	4.00%
2018/05/10	12	23.89	79	23.83	23.85	-67	890	-7.53%
2018/05/09	10	23.80	26	23.72	23.80	-16	857	-1.87%
2018/05/08	11	23.55	36	23.60	23.60	-25	847	-2.95%
2018/05/07	39	23.50	1	23.60	23.40	38	838	4.53%
2018/05/04	10	22.45	0	0.00	22.20	10	824	1.21%
2018/05/03	0	0.00	1	22.75	22.50	-1	816	-0.12%
2018/05/02	0	0.00	1	23.05	23.10	-1	814	-0.12%
2018/04/30	0	0.00	11	23.29	23.15	-11	815	-1.35%
2018/04/27	2	23.20	1	23.30	23.30	1	825	0.12%
2018/04/26	4	24.10	11	23.95	23.40	-7	818	-0.86%
2018/04/25	2	23.85	13	23.90	24.20	-11	780	-1.41%
2018/04/24	0	0.00	2	23.35	23.35	-2	744	-0.27%
2018/04/23	105	23.86	4	23.86	23.55	101	727	13.88%	大買/鉅額交易
2018/04/20	0	0.00	7	23.06	23.15	-7	681	-1.03%
2018/04/18	0	0.00	2	23.35	22.75	-2	672	-0.30%
2018/04/17	7	23.41	0	0.00	23.15	7	664	1.05%
2018/04/12	9	22.43	1	23.00	23.00	8	622	1.29%
2018/04/11	1	22.20	1	22.75	22.25	0	654	0.00%
2018/04/09	1	21.60	5	21.70	21.55	-4	653	-0.61%
2018/03/31	2	22.13	3	22.08	21.70	-1	660	-0.15%
2018/03/23	0	0.00	1	20.75	20.75	-1	659	-0.15%
2018/03/22	0	21.30	0	0.00	21.25	0	658	0.00%
2018/03/21	0	21.55	0	0.00	21.65	0	664	0.00%
2018/03/14	0	0.00	2	21.70	21.90	-2	637	-0.31%
2018/03/13	0	0.00	1	21.40	21.70	-1	632	-0.16%
2018/03/12	0	0.00	4	21.40	21.30	-4	615	-0.65%
2018/03/07	2	20.90	0	0.00	20.85	2	622	0.32%
2018/03/06	5	20.85	0	0.00	20.90	5	629	0.79%
2018/03/01	3	21.10	0	0.00	21.10	3	647	0.46%
2018/02/27	5	21.40	0	0.00	21.30	5	672	0.74%
2018/02/12	5	20.57	0	0.00	20.45	5	677	0.74%
2018/02/06	0	20.20	0	0.00	20.20	0	751	0.00%
2018/02/05	0	0.00	1	21.35	21.45	-1	743	-0.13%
2018/02/02	10	21.65	0	0.00	21.70	10	768	1.30%
2018/02/01	0	21.25	1	21.35	21.10	-1	757	-0.13%
2018/01/26	1	21.05	0	0.00	21.10	1	784	0.13%
2018/01/24	2	21.40	0	0.00	21.25	2	851	0.23%
2018/01/22	1	21.65	0	0.00	21.60	1	896	0.11%
2018/01/16	20	21.40	0	0.00	21.45	20	1,006	1.99%
2018/01/12	0	0.00	80	21.38	21.50	-80	1,052	-7.60%
2018/01/10	3	21.40	1	21.60	21.40	2	1,069	0.19%
2018/01/08	0	0.00	1	22.45	22.10	-1	1,118	-0.09%
2018/01/05	4	22.48	5	22.66	22.45	-1	1,112	-0.09%
2018/01/04	81	21.70	0	0.00	21.65	81	1,093	7.41%