泰山 (1218)-玉山券商分點個股進出

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

泰山

(1218)

可現股當沖

股價
19.75
漲跌
▼0.25
漲幅
-1.25%
成交量
1,083張
產業
上市食品類股
250人加入追蹤

立即追蹤
本地時間:13:30

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

泰山 (1218)籌碼相關－玉山券商分點個股進出

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

玉山券商分點個股進出
玉山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
2024/12/20	11.1	19.90	0	0.00	19.75	11.1	602	1.85%
2024/12/19	7	19.99	0	0.00	20.00	7	589	1.19%
2024/12/12	1	20.55	0	0.00	20.55	1	571	0.17%
2024/12/11	5	20.75	1	20.70	20.65	4	568	0.70%
2024/12/09	0	0.00	0.1	20.95	21.00	-0.1	561	-0.02%
2024/12/02	1	21.00	0	0.00	21.00	1	594	0.17%
2024/11/26	0	0.00	0	21.55	21.50	0	578	0.00%
2024/11/25	0	0.00	1.1	21.55	21.55	-1.1	577	-0.19%
2024/11/22	0	21.10	0	0.00	21.25	0	557	0.00%
2024/11/21	1	21.00	0	0.00	21.05	1	548	0.18%
2024/11/19	2	20.85	1	20.85	20.85	1	536	0.19%
2024/11/15	0	0.00	1.4	21.03	20.95	-1.4	523	-0.27%
2024/11/14	0	0.00	1	20.30	20.35	-1	493	-0.20%
2024/11/13	0	0.00	30	20.35	20.45	-30	493	-6.08%
2024/11/12	0	0.00	1	19.95	19.95	-1	497	-0.20%
2024/11/08	0.2	20.15	0	0.00	20.10	0.2	505	0.04%
2024/11/07	0	20.20	0	0.00	20.20	0	520	0.00%
2024/11/06	0.1	20.15	5	20.15	20.10	-4.9	521	-0.95%
2024/11/05	0.1	20.15	0	0.00	20.05	0.1	536	0.01%
2024/11/01	0.1	20.10	1	20.05	20.10	-0.9	599	-0.16%
2024/10/29	3	20.00	0	0.00	20.00	3	618	0.49%
2024/10/28	5	20.10	0	0.00	20.15	5	612	0.82%
2024/10/24	0	0.00	1	20.25	20.15	-1	630	-0.16%
2024/10/23	0	0.00	10	20.29	20.30	-10	643	-1.55%
2024/10/21	0.1	20.45	0	0.00	20.45	0.1	677	0.01%
2024/10/18	0	0.00	1	20.40	20.40	-1	705	-0.14%
2024/10/15	0.1	20.30	0	0.00	20.25	0.1	716	0.01%
2024/10/14	0.1	20.20	2	20.10	20.30	-1.9	722	-0.27%
2024/10/11	0.1	20.30	0	0.00	20.15	0.1	725	0.01%
2024/10/09	0	0.00	1	20.25	20.30	-1	741	-0.13%
2024/10/04	1	20.50	0	0.00	20.50	1	766	0.13%
2024/10/01	0.1	20.60	3	20.55	20.55	-2.9	776	-0.38%
2024/09/30	0	0.00	1	20.70	20.65	-1	785	-0.13%
2024/09/16	0	0.00	1	20.25	20.35	-1	872	-0.11%
2024/09/09	0	0.00	7	20.07	20.20	-7	917	-0.76%
2024/09/05	2	20.25	3	20.20	20.20	-1	925	-0.11%
2024/09/04	1.1	20.01	10	20.10	19.95	-8.9	965	-0.93%
2024/09/03	1.1	20.61	0	0.00	20.60	1.1	978	0.12%
2024/08/30	0	0.00	1	20.85	20.90	-1	1,011	-0.10%
2024/08/29	2	20.70	0	0.00	20.80	2	1,046	0.19%
2024/08/26	0	0.00	1	20.90	20.90	-1	1,263	-0.08%
2024/08/23	0	0.00	11	20.70	20.90	-11	1,275	-0.86%
2024/08/22	0	0.00	0.8	21.00	20.90	-0.8	1,288	-0.06%
2024/08/20	14	21.08	3.3	21.11	21.10	10.7	1,290	0.83%
2024/08/19	0	20.80	0.6	20.83	20.80	-0.6	1,298	-0.04%
2024/08/14	0	0.00	2	21.20	20.50	-2	1,335	-0.15%
2024/08/13	2	20.05	0	0.00	20.00	2	1,331	0.15%
2024/08/12	0	0.00	1	20.35	20.35	-1	1,340	-0.07%
2024/08/09	1	20.10	1	20.40	20.25	0	1,366	0.00%
2024/08/08	1	19.90	2	19.93	19.90	-1	1,361	-0.07%
2024/08/06	0	0.00	1	19.55	19.55	-1	1,350	-0.07%
2024/08/05	11.1	19.73	0	0.00	19.20	11.1	1,339	0.83%
2024/08/02	0.3	20.90	3	20.95	20.85	-2.7	1,303	-0.21%
2024/07/23	0	0.00	31	21.40	21.35	-31	1,388	-2.23%
2024/07/22	1.2	21.02	23	20.99	21.05	-21.8	1,382	-1.58%
2024/07/19	0.4	21.35	0	0.00	21.15	0.4	1,370	0.03%
2024/07/18	4	21.34	3	21.47	21.50	1	1,346	0.07%
2024/07/17	0	0.00	1	21.35	21.35	-1	1,340	-0.07%
2024/07/15	5	21.25	0	0.00	21.30	5	1,361	0.37%
2024/07/12	0	0.00	1	21.40	21.35	-1	1,361	-0.07%
2024/07/11	3	21.23	0.8	21.40	21.20	2.2	1,359	0.16%
2024/07/09	1	21.45	0	0.00	21.40	1	1,358	0.07%
2024/07/08	0	0.00	40	21.80	21.80	-40	1,354	-2.95%
2024/07/05	2	21.80	50	21.73	21.85	-48	1,359	-3.53%
2024/07/04	1	21.75	0	0.00	21.80	1	1,358	0.07%
2024/07/03	1	21.70	4	21.73	21.65	-3	1,365	-0.22%
2024/07/02	17	21.61	0	0.00	21.50	17	1,361	1.25%
2024/07/01	5	22.01	0	0.00	21.90	5	1,343	0.37%
2024/06/28	6	22.18	1	22.30	22.10	5	1,340	0.37%
2024/06/27	1	22.20	0.1	22.40	22.15	0.9	1,335	0.07%
2024/06/26	20	22.39	0	0.00	22.25	20	1,333	1.50%
2024/06/25	12	22.47	20	22.45	22.35	-8	1,332	-0.60%
2024/06/24	1	22.30	1	22.40	22.30	0	1,322	0.00%
2024/06/21	5	22.20	5	22.35	22.35	0	1,339	0.00%
2024/06/17	2	22.45	4	22.45	22.40	-2	1,506	-0.13%
2024/06/14	7.7	22.20	0	0.00	22.20	7.7	1,498	0.51%
2024/06/13	5	22.30	0	0.00	22.25	5	1,508	0.33%
2024/06/12	5	22.35	30	22.30	22.35	-25	1,510	-1.65%
2024/06/11	7	22.43	5.6	22.48	22.20	1.4	1,524	0.09%
2024/06/07	5	23.05	2	23.00	23.25	3	1,517	0.20%
2024/06/06	2	22.35	2	22.50	22.45	0	1,487	0.00%
2024/06/05	0	0.00	16	22.61	22.65	-16	1,472	-1.09%
2024/06/04	1.2	22.76	1	23.20	22.65	0.2	1,474	0.01%
2024/06/03	17	23.39	2	23.25	23.25	15	1,448	1.04%
2024/05/31	104.4	23.07	2	23.27	23.60	102.3	1,453	7.04%	大買/鉅額交易
2024/05/30	10	22.64	0	22.90	22.85	10	1,368	0.73%
2024/05/29	0.3	22.00	0	0.00	21.90	0.3	1,298	0.02%
2024/05/27	0	21.70	1	21.75	21.70	-1	1,285	-0.08%
2024/05/24	0	21.70	0	0.00	21.60	0	1,286	0.00%
2024/05/23	1	21.75	0	0.00	21.70	1	1,282	0.08%
2024/05/21	3	22.30	0	0.00	22.25	3	1,269	0.24%
2024/05/20	0.3	22.49	10	22.70	22.50	-9.7	1,251	-0.77%
2024/05/17	1	22.30	13	22.38	22.35	-12	1,219	-0.98%
2024/05/16	0	22.20	2	22.05	22.35	-2	1,207	-0.17%
2024/05/15	0	0.00	1	22.20	22.10	-1	1,192	-0.08%
2024/05/14	1.1	21.55	0	0.00	21.55	1.1	1,166	0.09%
2024/05/10	1	21.55	0	0.00	21.65	1	1,159	0.09%
2024/05/08	1	21.70	0	0.00	21.70	1	1,147	0.09%
2024/05/07	0	22.00	0	0.00	21.75	0	1,141	0.00%
2024/05/06	0	0.00	5	22.05	22.25	-5	1,128	-0.44%
2024/05/03	6.5	22.07	0	0.00	22.05	6.5	1,118	0.58%
2024/05/02	0	0.00	2	22.45	22.50	-2	1,094	-0.18%
2024/04/29	0	21.70	0	0.00	21.90	0	1,038	0.00%
2024/04/25	0.1	21.55	1	21.55	21.45	-0.9	1,011	-0.09%
2024/04/24	0	21.25	0	0.00	21.25	0	1,003	0.00%
2024/04/23	1	21.10	0	0.00	21.25	1	1,009	0.10%
2024/04/19	0.1	20.85	0	0.00	20.55	0.1	1,007	0.01%
2024/04/17	1	20.75	0	0.00	20.80	1	987	0.10%
2024/04/16	1	21.00	0	0.00	20.75	1	988	0.10%
2024/04/15	0	0.00	1.2	21.33	21.30	-1.2	972	-0.12%
2024/04/12	1	21.30	0	0.00	21.35	1	971	0.10%
2024/04/11	0.1	21.70	8	21.55	21.50	-7.9	965	-0.82%
2024/04/10	0.1	22.05	21.4	22.09	21.80	-21.4	957	-2.23%
2024/04/09	0	0.00	0.5	22.10	22.00	-0.5	956	-0.05%
2024/04/02	0	22.10	0	0.00	21.75	0	964	0.00%
2024/04/01	1	22.15	0	0.00	22.10	1	951	0.11%
2024/03/29	0.1	22.08	0	0.00	22.10	0.1	954	0.01%
2024/03/28	0	22.10	0	0.00	22.05	0	952	0.00%
2024/03/27	0	22.11	0	0.00	22.10	0	951	0.00%
2024/03/25	0	0.00	6	22.40	22.25	-6	954	-0.63%
2024/03/22	4	22.23	4	22.31	22.25	0	952	0.00%
2024/03/21	8.1	22.46	103	22.34	22.25	-94.9	935	-10.14%	大賣/
2024/03/20	11	22.51	3.4	22.57	22.75	7.6	890	0.85%
2024/03/18	3	21.62	0	0.00	21.30	3	780	0.38%
2024/03/15	0	0.00	2	21.65	21.85	-2	765	-0.26%
2024/03/14	2	22.18	2	22.25	21.95	0	762	0.00%
2024/03/13	21	21.99	8.5	21.98	22.00	12.5	749	1.67%
2024/03/12	0.2	21.45	0	0.00	21.50	0.2	709	0.03%
2024/03/11	2	21.30	0	0.00	21.30	2	705	0.28%
2024/03/08	0.1	21.40	0	0.00	21.30	0.1	701	0.01%
2024/03/07	7	21.59	0.4	21.65	21.55	6.6	689	0.96%
2024/03/06	1.2	22.08	0.3	21.95	21.90	0.9	700	0.13%
2024/03/05	1	21.15	0	0.00	21.15	1	678	0.15%
2024/03/04	0	0.00	0.3	21.50	21.40	-0.3	672	-0.04%
2024/02/29	1	20.95	1	21.10	21.20	0	658	0.00%
2024/02/27	0.3	20.80	0	0.00	20.75	0.3	650	0.04%
2024/02/26	0	0.00	3	20.82	20.80	-3	657	-0.46%
2024/02/22	0.1	21.15	1	21.00	21.05	-0.9	658	-0.14%
2024/02/20	11	20.88	5	20.95	20.85	6	679	0.88%
2024/02/19	1	21.00	10	21.00	21.05	-9	687	-1.31%
2024/02/16	0	20.95	0	0.00	20.85	0	721	0.00%
2024/02/15	0.1	20.75	4	20.30	20.55	-3.9	718	-0.54%
2024/02/05	0	20.78	0	0.00	20.50	0	716	0.00%
2024/02/01	0	21.00	0	0.00	20.95	0	711	0.00%
2024/01/29	1	21.00	0	0.00	21.10	1	727	0.14%
2024/01/26	0	0.00	1	21.10	21.10	-1	731	-0.14%
2024/01/25	0	0.00	1	21.05	20.95	-1	735	-0.14%
2024/01/22	0	0.00	3	20.75	20.75	-3	757	-0.40%
2024/01/17	4	20.63	6	20.60	20.70	-2	776	-0.25%
2024/01/16	1.1	20.81	0	0.00	20.80	1.1	773	0.14%
2024/01/10	0.4	21.50	0	0.00	21.40	0.4	821	0.05%
2024/01/05	0	22.05	3	21.95	21.90	-3	872	-0.34%
2024/01/03	2	22.13	0	0.00	22.05	2	913	0.22%
2024/01/02	1	22.45	0	0.00	22.40	1	918	0.11%
2023/12/29	2	22.90	3	22.73	22.50	-1	919	-0.11%
2023/12/27	0.1	22.31	0.4	22.30	22.30	-0.3	920	-0.03%
2023/12/26	1.3	22.36	2	22.33	22.35	-0.7	927	-0.07%
2023/12/25	2	22.15	0	0.00	22.05	2	920	0.22%
2023/12/22	0	0.00	0.4	22.10	22.05	-0.4	928	-0.04%
2023/12/21	101.5	22.33	3	22.15	22.30	98.5	928	10.61%	大買/
2023/12/19	1	21.70	0	0.00	21.70	1	923	0.11%
2023/12/18	8	22.23	0	0.00	22.05	8	934	0.86%
2023/12/15	0.9	22.10	1.3	21.89	22.00	-0.4	929	-0.04%
2023/12/14	2	21.60	0	0.00	21.70	2	919	0.22%
2023/12/12	0	0.00	1	21.85	21.80	-1	921	-0.11%
2023/12/11	0	0.00	10	21.70	21.75	-10	919	-1.09%
2023/12/08	0	0.00	0.5	21.80	21.50	-0.5	925	-0.06%
2023/12/05	3	21.75	0	0.00	21.80	3	921	0.33%
2023/12/04	0	0.00	2	21.75	21.85	-2	924	-0.22%
2023/12/01	0	0.00	1	21.90	21.80	-1	930	-0.11%
2023/11/30	3	21.80	2.2	21.79	22.00	0.8	912	0.09%
2023/11/27	0	0.00	2	21.30	21.50	-2	885	-0.23%
2023/11/22	1	21.45	1	21.35	21.35	0	903	0.00%
2023/11/21	0	0.00	1	21.35	21.45	-1	923	-0.11%
2023/11/20	13	21.25	0	0.00	21.20	13	926	1.40%
2023/11/17	3.2	21.05	0	0.00	21.40	3.2	923	0.35%
2023/11/16	2	21.03	0	0.00	20.90	2	929	0.22%
2023/11/15	11	21.13	0	20.90	21.10	11	964	1.14%
2023/11/14	5	20.35	0	0.00	20.35	5	930	0.54%
2023/11/10	1	20.50	0	0.00	20.45	1	950	0.11%
2023/11/09	0.1	20.75	0	0.00	20.65	0.1	959	0.01%
2023/11/08	37	20.70	0	0.00	20.80	37	986	3.75%
2023/11/07	51	20.80	0	0.00	20.70	51	996	5.12%
2023/11/01	3	20.40	0	0.00	20.40	3	1,027	0.29%
2023/10/31	3	20.28	1	20.15	20.10	2	1,031	0.20%
2023/10/30	0	0.00	0.2	20.60	20.45	-0.2	1,036	-0.02%
2023/10/27	1	20.70	0	0.00	20.50	1	1,048	0.10%
2023/10/26	1	20.25	0	0.00	20.25	1	1,059	0.09%
2023/10/20	1	20.01	2	20.10	20.25	-1	1,138	-0.09%
2023/10/19	1	20.55	0	20.60	20.55	1	1,249	0.08%
2023/10/18	3.3	20.76	0	0.00	21.05	3.3	1,262	0.26%
2023/10/17	0	0.00	1.2	20.68	20.70	-1.2	1,261	-0.10%
2023/10/16	2	21.30	0	0.00	20.90	2	1,265	0.16%
2023/10/13	0.6	21.90	1	21.65	21.55	-0.4	1,267	-0.03%
2023/10/11	1	21.65	0	0.00	21.65	1	1,293	0.08%
2023/10/06	0	22.00	10	21.95	21.95	-10	1,333	-0.75%
2023/10/04	0	21.90	1	21.70	21.70	-1	1,357	-0.07%
2023/10/03	0	22.65	0	0.00	22.25	0	1,366	0.00%
2023/09/28	0	0.00	1	22.35	22.35	-1	1,504	-0.07%
2023/09/26	1	22.60	0	0.00	22.60	1	1,550	0.06%
2023/09/25	1	22.95	0	0.00	22.95	1	1,566	0.06%
2023/09/22	2	22.60	0	0.00	22.65	2	1,575	0.13%
2023/09/21	1.1	23.19	0	0.00	22.90	1.1	1,581	0.07%
2023/09/20	0	0.00	5	23.45	23.40	-5	1,576	-0.32%
2023/09/19	0	0.00	1	23.55	23.45	-1	1,601	-0.06%
2023/09/18	1	23.75	1	23.70	23.65	0	1,648	0.00%
2023/09/15	1	23.75	0	0.00	23.65	1	1,702	0.06%
2023/09/14	0.2	24.00	1	23.95	23.95	-0.9	1,734	-0.05%
2023/09/13	0	0.00	1	23.90	23.90	-1	1,928	-0.05%
2023/09/12	2	23.45	0	0.00	23.45	2	1,964	0.10%
2023/09/08	1	23.65	0	0.00	23.70	1	2,020	0.05%
2023/09/07	0	0.00	10	23.80	23.65	-10	2,063	-0.48%
2023/09/06	4	24.00	0	0.00	23.95	4	2,089	0.19%
2023/09/04	0	0.00	1	24.25	24.15	-1	2,123	-0.05%
2023/09/01	0.2	24.45	0	0.00	24.35	0.2	2,168	0.01%
2023/08/31	0	24.25	0	0.00	24.20	0	2,237	0.00%
2023/08/30	1	24.20	0	0.00	24.20	1	2,282	0.04%
2023/08/29	0.1	24.45	3	24.30	24.45	-2.9	2,334	-0.12%
2023/08/28	0	0.00	1	24.20	24.50	-1	2,417	-0.04%
2023/08/25	1.3	24.06	3	24.00	23.90	-1.7	2,501	-0.07%
2023/08/24	2	23.63	2	23.90	23.50	0	2,505	0.00%
2023/08/22	1	23.75	0	0.00	23.65	1	2,603	0.04%
2023/08/21	11	24.17	0	0.00	23.85	11	2,598	0.42%
2023/08/17	1	24.95	0	0.00	24.95	1	2,570	0.04%
2023/08/16	0	24.95	0.2	24.90	24.65	-0.2	2,577	-0.01%
2023/08/15	0	0.00	1	25.20	25.15	-1	2,571	-0.04%
2023/08/14	0	0.00	2	25.53	25.25	-2	2,582	-0.08%
2023/08/11	0	26.45	0	26.35	26.10	0	2,585	0.00%
2023/08/08	1.1	26.44	0	0.00	26.35	1.1	2,749	0.04%
2023/08/07	0.4	26.57	0	0.00	26.55	0.4	2,783	0.01%
2023/08/04	0.1	26.55	2	26.50	26.55	-2	2,870	-0.07%
2023/08/02	0.2	26.45	0	0.00	26.40	0.2	3,082	0.01%
2023/07/31	80	26.29	0.1	26.50	26.15	80	3,495	2.29%
2023/07/28	20	26.50	0	0.00	26.55	20	3,494	0.57%
2023/07/27	84.1	26.30	0.5	26.40	26.40	83.6	3,506	2.39%
2023/07/26	2	26.38	0	0.00	26.30	2	3,503	0.06%
2023/07/25	1.1	26.55	10.2	26.58	26.60	-9.2	3,486	-0.26%
2023/07/24	42	26.65	4	26.85	26.80	38	3,444	1.10%
2023/07/21	1.4	25.09	0	0.00	25.05	1.4	3,319	0.04%
2023/07/20	3	24.70	0	0.00	25.00	3	3,309	0.09%
2023/07/19	0	0.00	0.8	24.55	24.50	-0.8	3,293	-0.02%
2023/07/18	13.1	24.58	0.1	24.70	24.30	13.1	3,285	0.40%
2023/07/17	0.4	24.56	1.2	24.50	24.80	-0.8	3,294	-0.02%
2023/07/14	1.1	24.60	1	24.40	24.60	0.1	3,285	0.00%
2023/07/13	14	24.81	1	24.95	24.55	13	3,266	0.40%
2023/07/12	1	25.80	0	0.00	25.60	1	3,196	0.03%
2023/07/11	1.4	26.02	10	25.85	25.85	-8.6	3,202	-0.27%
2023/07/10	0.6	26.17	0.1	25.95	26.00	0.5	3,264	0.02%
2023/07/07	5.1	25.56	0	0.00	25.65	5.1	3,270	0.16%
2023/07/06	5.4	26.79	2	27.10	26.65	3.4	3,203	0.11%
2023/07/05	6	27.33	0.3	27.65	27.30	5.7	3,196	0.18%
2023/07/04	4.4	27.82	0	0.00	27.60	4.4	3,261	0.13%
2023/07/03	0	0.00	23	28.15	28.10	-23	3,397	-0.68%
2023/06/30	0	0.00	130.4	28.09	28.10	-130.4	3,387	-3.85%	大賣/鉅額交易
2023/06/29	0	0.00	1	28.30	28.25	-1	3,381	-0.03%
2023/06/28	0	28.40	0.1	28.45	28.35	-0.1	3,368	0.00%
2023/06/27	1.4	28.40	170	28.43	28.40	-168.6	3,362	-5.02%	大賣/鉅額交易
2023/06/26	8	28.34	11.5	28.43	28.40	-3.5	3,343	-0.10%
2023/06/21	15	29.08	3	29.13	29.00	12	3,298	0.36%
2023/06/20	1	28.35	1	28.45	28.50	0	3,266	0.00%
2023/06/19	36.2	28.13	39	28.45	28.55	-2.8	3,248	-0.09%
2023/06/16	6	30.45	100	30.70	30.70	-94	3,082	-3.05%
2023/06/15	2	30.30	0	0.00	30.40	2	3,048	0.07%
2023/06/14	0	0.00	6	30.25	30.30	-6	3,032	-0.20%
2023/06/13	10	29.94	0	30.10	30.00	10	3,043	0.33%
2023/06/12	6	30.04	15	30.04	30.10	-9	3,008	-0.30%
2023/06/09	4	30.31	1	30.35	30.40	3	2,984	0.10%
2023/06/08	4	30.35	1	30.30	30.40	3	3,012	0.10%
2023/06/07	13	30.14	0	0.00	30.35	13	3,022	0.43%
2023/06/06	4.1	30.16	2	30.20	30.10	2.1	2,991	0.07%
2023/06/05	6	30.58	0	0.00	30.40	6	2,935	0.20%
2023/06/02	4.1	30.70	3.5	30.76	30.65	0.6	2,910	0.02%
2023/06/01	11	31.12	7	31.42	30.95	4	2,881	0.14%
2023/05/31	3	32.07	2.1	32.14	31.85	0.9	2,816	0.03%
2023/05/30	3.2	31.65	0	0.00	31.85	3.2	2,730	0.12%
2023/05/29	16.5	31.86	10.7	32.11	31.85	5.8	2,741	0.21%
2023/05/26	9.1	31.71	32	31.60	31.90	-22.9	2,737	-0.84%
2023/05/25	0.1	30.90	1	31.00	30.75	-0.9	2,693	-0.03%
2023/05/24	0	30.80	1	30.70	30.75	-1	2,705	-0.04%
2023/05/23	0.1	30.90	0	0.00	30.70	0.1	2,712	0.00%
2023/05/19	1	30.70	0	0.00	30.80	1	2,842	0.04%
2023/05/18	3	30.77	4	30.74	30.70	-1	2,847	-0.04%
2023/05/17	4	30.80	2	30.95	31.00	2	2,855	0.07%
2023/05/16	11	31.36	2	31.35	31.10	9	2,847	0.32%
2023/05/15	1	31.05	7	31.29	31.55	-6	2,836	-0.21%
2023/05/12	2.1	31.90	13	31.89	30.60	-10.9	2,805	-0.39%
2023/05/11	2.1	31.90	13	31.89	31.90	-10.9	2,720	-0.40%
2023/05/10	6	32.42	12.5	32.32	32.50	-6.5	2,691	-0.24%
2023/05/09	29.4	32.36	51.4	32.12	31.95	-21.9	2,622	-0.84%
2023/05/08	107.3	32.39	170	32.17	32.75	-62.7	2,411	-2.60%	大買/大賣/
2023/05/03	0	0.00	4.1	30.23	30.10	-4.1	2,037	-0.20%
2023/05/02	2	29.73	0	0.00	29.75	2	2,056	0.10%
2023/04/27	1.1	29.20	4	29.20	29.20	-2.9	2,104	-0.14%
2023/04/26	0	29.20	0	0.00	29.20	0	2,131	0.00%
2023/04/25	2	29.25	0	0.00	29.20	2	2,147	0.09%
2023/04/24	0.1	29.45	0	0.00	29.45	0.1	2,178	0.00%
2023/04/21	0.1	29.25	0	0.00	29.40	0.1	2,183	0.00%
2023/04/20	4	29.71	4	29.25	29.25	0	2,196	0.00%
2023/04/19	5	30.04	0	0.00	30.00	5	2,192	0.23%
2023/04/18	1	30.15	0	0.00	30.10	1	2,192	0.05%
2023/04/17	6	30.15	4	30.25	30.20	2	2,206	0.09%
2023/04/14	2	30.15	5	30.10	30.25	-3	2,219	-0.14%
2023/04/13	2	29.98	0	0.00	30.30	2	2,257	0.09%
2023/04/11	0	0.00	33	30.65	30.70	-33	2,186	-1.51%
2023/04/10	12	30.64	2.3	30.63	30.70	9.7	2,221	0.44%
2023/04/07	4	30.48	0	0.00	30.50	4	2,213	0.18%
2023/04/06	29	30.08	11.1	30.52	30.65	17.9	2,152	0.83%
2023/03/30	0	0.00	4	28.80	28.80	-4	2,087	-0.19%
2023/03/29	0	0.00	3	29.00	29.00	-3	2,179	-0.14%
2023/03/28	0	0.00	25	29.10	29.10	-25	2,285	-1.09%
2023/03/22	0	28.95	0	0.00	28.95	0	2,545	0.00%
2023/03/21	9	29.09	0	0.00	29.10	9	2,576	0.35%
2023/03/17	2	28.28	0	0.00	28.40	2	2,845	0.07%
2023/03/16	1	28.05	0	0.00	28.10	1	3,046	0.03%
2023/03/15	0	29.05	0	0.00	28.75	0	3,105	0.00%
2023/03/14	6.2	28.97	0	0.00	28.95	6.2	3,375	0.18%
2023/03/13	15.1	29.20	2	29.25	28.95	13.1	3,477	0.38%
2023/03/10	8.1	29.86	0	0.00	29.85	8.1	3,501	0.23%
2023/03/09	0	30.40	0	0.00	30.15	0	3,537	0.00%
2023/03/07	6.3	30.31	0	0.00	30.30	6.3	3,677	0.17%
2023/03/06	8	30.53	0	0.00	30.50	8	3,717	0.22%
2023/03/02	4	29.96	1	30.00	30.10	3	3,771	0.08%
2023/03/01	1	30.35	0	0.00	30.05	1	3,802	0.03%
2023/02/24	1	30.20	0	0.00	30.10	1	3,795	0.03%
2023/02/23	7	30.69	28	30.59	30.60	-21	3,778	-0.56%
2023/02/22	2	30.45	1	30.35	30.45	1	3,760	0.03%
2023/02/21	3	30.27	1	30.15	30.30	2	3,744	0.05%
2023/02/20	7	30.20	0	0.00	30.25	7	3,755	0.19%
2023/02/17	14	30.79	5	29.90	30.70	9	3,746	0.24%
2023/02/16	5	29.90	0	0.00	29.85	5	3,679	0.14%
2023/02/15	0	30.10	0	0.00	29.85	0	3,736	0.00%
2023/02/14	8	29.91	1	29.95	29.95	7	3,762	0.19%
2023/02/13	0	30.30	0	0.00	30.25	0	3,763	0.00%
2023/02/10	11	30.04	0	0.00	30.00	11	3,756	0.29%
2023/02/09	2	30.35	0	0.00	30.45	2	3,736	0.05%
2023/02/08	0	30.35	0	0.00	30.20	0	3,730	0.00%
2023/02/07	1.1	30.74	0	0.00	30.60	1.1	3,716	0.03%
2023/02/06	0	0.00	21	30.90	30.85	-21	3,702	-0.57%
2023/02/03	5	31.06	0	0.00	30.95	5	3,704	0.13%
2023/02/02	22	30.90	0	0.00	30.85	22	3,703	0.60%
2023/02/01	0	31.30	0	31.20	31.15	0	3,769	0.00%
2023/01/16	2	31.90	0	0.00	31.70	2	3,822	0.05%
2023/01/12	0	0.00	12	32.77	32.70	-12	3,836	-0.31%
2023/01/10	0	32.70	2	32.58	32.40	-2	3,796	-0.05%
2023/01/09	0	0.00	2	32.38	32.40	-2	3,767	-0.05%
2023/01/06	0	0.00	1	32.30	32.40	-1	3,737	-0.03%
2023/01/05	9	32.49	6	32.73	32.35	3	3,737	0.08%
2023/01/04	0	0.00	2	32.90	32.60	-2	3,717	-0.05%
2023/01/03	0	0.00	15	32.80	32.85	-15	3,691	-0.41%
2022/12/30	0	0.00	182	32.31	32.55	-182	3,630	-5.01%	大賣/鉅額交易
2022/12/29	0.1	32.45	3	32.60	32.15	-2.9	3,603	-0.08%
2022/12/28	4	32.44	36	32.69	32.55	-32	3,570	-0.90%
2022/12/27	0	0.00	85	32.17	32.25	-85	3,504	-2.43%
2022/12/26	0	0.00	10	32.55	32.10	-10	3,464	-0.29%
2022/12/23	2	32.25	73.1	32.45	32.60	-71.1	3,439	-2.07%
2022/12/22	4	32.28	60	32.51	32.20	-56	3,389	-1.65%
2022/12/21	17	32.31	42	32.64	32.80	-25	3,331	-0.75%
2022/12/20	38	33.35	44	33.63	33.45	-6	3,225	-0.19%
2022/12/19	69	35.65	50	34.00	34.00	19	3,111	0.61%
2022/12/16	62.2	37.07	51	36.51	36.50	11.2	2,988	0.38%
2022/12/15	0	38.90	2	39.35	38.20	-2	2,928	-0.07%
2022/12/14	0	0.00	4	38.79	38.90	-4	2,865	-0.14%
2022/12/13	1	38.85	4	38.84	38.55	-3	2,800	-0.11%
2022/12/12	14	38.39	14	38.92	39.00	0	2,751	0.00%
2022/12/09	12.2	40.08	14	40.11	39.25	-1.8	2,651	-0.07%
2022/12/08	23.1	39.75	139.1	40.04	40.15	-116	2,440	-4.75%	大賣/鉅額交易
2022/12/07	32.4	38.31	46	38.53	38.40	-13.6	2,227	-0.61%
2022/12/06	87.7	38.76	42	38.91	39.15	45.7	2,126	2.15%
2022/12/05	23	42.47	10	42.34	41.55	13	1,852	0.70%
2022/12/02	0	46.00	11	46.01	46.15	-11	1,750	-0.63%
2022/12/01	8	46.69	15	45.75	45.15	-7	1,687	-0.41%
2022/11/30	3	46.72	14	46.38	47.00	-11	1,613	-0.68%
2022/11/29	5.5	43.83	4.2	43.92	44.95	1.3	1,501	0.09%
2022/11/28	1	43.15	2	43.40	43.40	-1	1,444	-0.07%
2022/11/25	1.7	41.31	12.4	42.12	42.60	-10.7	1,385	-0.77%
2022/11/24	1	40.15	1	40.55	40.80	0	1,317	0.00%
2022/11/23	5	38.19	5	38.33	39.25	0	1,274	0.00%
2022/11/22	9.4	38.27	2	37.90	37.95	7.4	1,222	0.60%
2022/11/21	6	36.65	0	0.00	37.60	6	1,203	0.50%
2022/11/18	2	37.10	1	37.00	36.45	1	1,194	0.08%
2022/11/17	10	37.14	7	37.05	37.10	3	1,174	0.26%
2022/11/16	0	0.00	16	37.02	37.00	-16	1,185	-1.35%
2022/11/15	0	0.00	2	40.20	38.90	-2	1,190	-0.17%
2022/11/11	6	43.45	10	42.59	42.00	-4	1,105	-0.36%
2022/11/10	7	43.47	10	44.10	44.20	-3	1,034	-0.29%
2022/11/09	2	41.50	0.9	42.20	42.30	1.1	981	0.12%
2022/11/08	1.4	40.36	1	40.45	40.95	0.4	969	0.04%
2022/11/07	0	0.00	1	39.45	39.65	-1	964	-0.10%
2022/11/04	0.3	39.95	2	39.85	39.65	-1.8	973	-0.18%
2022/11/03	2	39.48	0	0.00	39.70	2	958	0.21%
2022/11/02	1	38.30	1	37.95	38.40	0	958	0.00%
2022/11/01	5	38.65	0	0.00	38.65	5	959	0.52%
2022/10/31	15	38.73	22.2	38.98	38.95	-7.2	946	-0.76%
2022/10/28	15.4	42.47	16.8	42.70	40.05	-1.4	917	-0.15%
2022/10/27	19.4	44.07	48	44.04	44.50	-28.7	854	-3.35%
2022/10/26	0	0.00	2.1	41.01	42.65	-2.1	783	-0.27%
2022/10/25	0.3	39.90	2	40.00	40.15	-1.8	745	-0.23%
2022/10/24	0	0.00	0.2	38.03	39.45	-0.2	718	-0.02%
2022/10/21	0	0.00	1	37.45	37.45	-1	683	-0.15%
2022/10/20	0	0.00	14	35.40	36.25	-14	670	-2.09%
2022/10/18	14	36.00	49	36.23	36.75	-35	621	-5.63%
2022/10/14	0	0.00	51	35.90	35.90	-51	629	-8.10%
2022/10/13	6	35.35	130	35.30	35.60	-124	649	-19.10%	大賣/鉅額交易
2022/10/12	0	0.00	34	34.91	35.00	-34	677	-5.02%
2022/10/11	0	36.50	0	0.00	34.45	0	700	0.00%
2022/10/07	0	0.00	34	34.96	34.85	-34	707	-4.80%
2022/10/06	0	0.00	20	34.95	34.90	-20	720	-2.78%
2022/10/05	0	0.00	10	34.80	34.80	-10	742	-1.35%
2022/10/03	0	0.00	0.2	34.80	34.20	-0.2	790	-0.03%
2022/09/30	3	35.45	250	35.33	35.55	-247	816	-30.25%	大賣/鉅額交易
2022/09/29	2.3	34.96	0	0.00	35.45	2.3	902	0.25%
2022/09/28	0	0.00	1	34.00	34.20	-1	968	-0.10%
2022/09/27	1	32.80	0	0.00	33.45	1	1,164	0.09%
2022/09/26	0	0.00	1	33.40	33.40	-1	1,173	-0.09%
2022/09/23	0	0.00	2	34.75	34.55	-2	1,172	-0.17%
2022/09/19	0	0.00	3	34.20	35.10	-3	1,186	-0.25%
2022/09/15	0	0.00	17	36.00	35.80	-17	1,189	-1.43%
2022/09/14	0	0.00	99.1	35.72	35.90	-99.1	1,196	-8.29%
2022/09/13	0	0.00	41	35.57	35.45	-41	1,203	-3.41%
2022/09/12	3	35.65	53	36.04	36.05	-50	1,216	-4.11%
2022/09/08	0	0.00	196	35.41	35.70	-196	1,212	-16.17%	大賣/鉅額交易
2022/09/07	0	0.00	58	34.82	34.95	-58	1,204	-4.81%
2022/09/06	0	0.00	5	34.60	34.55	-5	1,196	-0.42%
2022/09/05	0	0.00	0	34.00	34.55	0	1,195	0.00%
2022/08/29	0	0.00	13	35.50	34.60	-13	1,191	-1.09%
2022/08/26	0	0.00	105	35.34	35.30	-105	1,186	-8.85%	大賣/鉅額交易
2022/08/25	0	0.00	1.3	34.78	35.00	-1.3	1,177	-0.11%
2022/08/23	3	34.55	143	34.60	34.20	-140	1,181	-11.85%	大賣/鉅額交易
2022/08/22	0	0.00	268	34.23	34.85	-268	1,174	-22.82%	大賣/鉅額交易
2022/08/19	1	32.35	0	0.00	32.90	1	1,146	0.09%
2022/08/18	0	0.00	1	32.30	32.35	-1	1,151	-0.09%
2022/08/17	4	32.88	0	0.00	32.70	4	1,154	0.35%
2022/08/16	1	33.00	0	0.00	33.05	1	1,158	0.09%
2022/08/15	0.3	33.15	101	33.23	33.45	-100.7	1,158	-8.69%	大賣/
2022/08/12	0	0.00	110	32.50	32.70	-110	1,149	-9.57%	大賣/鉅額交易
2022/08/11	0	0.00	10	32.00	32.00	-10	1,141	-0.88%
2022/08/04	0	30.35	0	0.00	30.50	0	1,131	0.00%
2022/08/03	2.1	30.81	3	31.10	31.05	-0.9	1,135	-0.08%
2022/08/02	1	31.80	1.3	32.17	32.00	-0.3	1,115	-0.03%
2022/08/01	1	33.50	0	0.00	33.55	1	1,115	0.09%
2022/07/29	1	34.50	0	0.00	34.55	1	1,176	0.09%
2022/07/27	2	35.30	4	35.13	35.20	-2	1,195	-0.17%
2022/07/26	1	34.15	0	0.00	34.50	1	1,197	0.08%
2022/07/22	0	33.85	0.2	33.75	34.00	-0.2	1,442	-0.01%
2022/07/21	2	34.90	3	34.42	34.20	-1	1,452	-0.07%
2022/07/20	5	35.91	16	36.77	35.70	-11	1,462	-0.75%
2022/07/19	8	35.99	19	36.34	35.70	-11	1,467	-0.75%
2022/07/18	1.3	35.48	14	36.13	36.20	-12.7	1,462	-0.87%
2022/07/15	1	34.80	1	35.00	35.00	0	1,484	0.00%
2022/07/14	1	35.90	0	0.00	35.25	1	1,665	0.06%
2022/07/13	0	35.50	100	35.85	35.65	-100	1,708	-5.85%
2022/07/12	1	34.90	0.8	34.70	35.25	0.2	2,044	0.01%
2022/07/08	1	35.40	2	35.48	35.20	-1	2,191	-0.05%
2022/07/07	4	35.35	118.1	34.96	35.45	-114.1	2,170	-5.26%	大賣/鉅額交易
2022/07/06	15	33.53	19	33.44	34.55	-4	2,091	-0.19%
2022/07/05	8.5	34.09	230.3	34.11	34.20	-221.8	2,024	-10.96%	大賣/鉅額交易
2022/07/04	0	0.00	1	31.10	31.10	-1	1,822	-0.05%
2022/07/01	0	0.00	1	30.45	30.05	-1	1,812	-0.06%
2022/06/28	0	0.00	4	31.35	31.20	-4	1,816	-0.22%
2022/06/24	0	0.00	1	30.50	30.55	-1	1,800	-0.06%
2022/06/21	0	0.00	5	31.10	30.65	-5	1,778	-0.28%
2022/06/20	0	0.00	1	30.55	30.30	-1	1,767	-0.06%
2022/06/09	0	0.00	1	30.55	30.55	-1	1,750	-0.06%
2022/05/31	1	31.70	2	32.45	31.60	-1	1,742	-0.06%
2022/05/30	15	32.17	0	0.00	32.10	15	1,733	0.87%
2022/05/26	0	0.00	2	31.23	31.25	-2	1,711	-0.12%
2022/05/23	1	31.00	0	0.00	31.00	1	1,694	0.06%
2022/05/18	0	0.00	15.3	30.79	31.05	-15.3	1,707	-0.90%
2022/05/16	0	0.00	3.1	30.22	30.35	-3.1	1,722	-0.18%
2022/05/13	0	0.00	1	29.35	29.75	-1	1,722	-0.06%
2022/05/12	1.2	28.88	0	0.00	28.95	1.2	1,727	0.07%
2022/05/11	0	0.00	5	30.62	30.00	-5	1,709	-0.29%
2022/05/10	4	30.14	1	30.00	31.20	3	1,695	0.18%
2022/05/09	3.1	30.30	2	30.30	30.60	1.1	1,682	0.06%
2022/05/06	3.1	31.97	2	31.20	31.10	1.1	1,666	0.06%
2022/05/04	0	0.00	3	31.12	30.90	-3	1,592	-0.19%
2022/05/03	1	31.40	0	0.00	31.35	1	1,577	0.06%
2022/04/29	49.1	31.47	45	31.28	31.50	4.1	1,565	0.26%
2022/04/28	10	31.72	15.1	32.05	32.45	-5.1	1,482	-0.34%
2022/04/26	1	29.60	10	30.30	29.55	-9	1,297	-0.69%
2022/04/25	0	0.00	3	31.17	30.00	-3	1,272	-0.24%
2022/04/22	5	31.62	3	31.35	31.00	2	1,240	0.16%
2022/04/21	11	31.90	1	31.85	31.65	10	1,206	0.83%
2022/04/20	12	32.60	21	33.01	32.30	-9	1,158	-0.78%
2022/04/19	3	31.12	7	31.56	31.65	-4	970	-0.41%
2022/04/18	118	32.78	129	32.82	30.95	-11	916	-1.20%	大買/大賣/
2022/04/15	7	31.05	20.6	30.93	31.90	-13.6	557	-2.43%
2022/04/14	2	29.00	5.2	28.92	29.00	-3.2	382	-0.84%
2022/04/13	0.2	28.70	2	28.70	28.65	-1.8	364	-0.51%
2022/04/12	2	28.53	22	28.30	28.70	-20	356	-5.61%
2022/04/08	0	0.00	3	28.03	28.00	-3	338	-0.89%
2022/04/07	0	27.93	2	27.85	27.75	-2	342	-0.58%
2022/03/31	1	28.00	2	28.05	28.00	-1	350	-0.29%
2022/03/24	0	28.00	0	0.00	27.80	0	346	0.00%
2022/03/22	0	27.83	0	0.00	27.90	0	353	0.00%
2022/03/18	4	27.93	0	0.00	27.90	4	354	1.13%
2022/03/17	0	0.00	1	28.00	28.00	-1	356	-0.28%
2022/03/03	20	27.98	0	0.00	27.90	20	325	6.15%
2022/03/01	1	28.20	0	0.00	28.20	1	326	0.31%
2022/02/23	1	28.00	0	0.00	28.05	1	322	0.31%
2022/02/22	2	27.90	0	0.00	27.90	2	322	0.62%
2022/02/21	1	28.30	0	0.00	28.30	1	320	0.31%
2022/02/18	1	28.15	0	0.00	28.20	1	311	0.32%
2022/02/17	1	27.90	0	0.00	28.00	1	302	0.33%
2022/02/16	0	0.00	1	27.80	27.80	-1	290	-0.34%
2022/02/15	1	27.80	0	0.00	27.75	1	280	0.36%
2022/02/14	0	27.60	5	27.50	27.50	-5	270	-1.85%
2022/02/11	1	27.40	0	0.00	27.30	1	259	0.39%
2022/02/10	0	0.00	2	27.45	27.45	-2	260	-0.77%
2022/02/07	0	0.00	1	26.95	27.00	-1	255	-0.39%
2022/01/26	0	0.00	0.1	26.90	26.80	-0.1	253	-0.06%
2022/01/19	1	26.90	0	0.00	27.00	1	260	0.38%
2022/01/14	0	26.90	0	0.00	27.10	0	262	0.01%
2022/01/10	0	0.00	3	27.20	27.20	-3	284	-1.06%
2022/01/05	0	0.00	0.5	27.00	27.15	-0.5	286	-0.17%
2021/12/28	1	27.40	0	0.00	27.30	1	284	0.35%
2021/12/27	2	27.30	0	0.00	27.35	2	280	0.71%
2021/12/24	0	27.00	0	0.00	27.20	0	282	0.00%
2021/12/14	1	27.15	0	0.00	27.15	1	330	0.30%
2021/12/13	3	27.15	0	0.00	27.25	3	338	0.89%
2021/12/10	0	27.05	1	27.00	27.15	-1	346	-0.29%
2021/12/09	0	0.00	1	27.00	27.10	-1	349	-0.29%
2021/12/07	0	0.00	0	27.00	26.95	0	359	0.00%
2021/12/03	1	26.90	2	26.95	26.90	-1	372	-0.27%
2021/12/01	1	26.85	2	26.96	27.00	-1	383	-0.26%
2021/11/30	0	0.00	0	27.00	26.75	0	393	0.00%
2021/11/29	0	0.00	1	26.75	26.75	-1	396	-0.25%
2021/11/25	0	0.00	0	27.30	27.25	0	405	0.00%
2021/11/23	0.1	27.25	2	27.30	27.40	-1.9	407	-0.47%
2021/11/22	0	27.40	0	0.00	27.40	0	408	0.00%
2021/11/19	1	27.39	0	27.20	27.45	1	413	0.25%
2021/11/17	2	27.10	1	27.00	27.00	1	415	0.24%
2021/11/16	0	0.00	0	27.15	27.15	0	415	0.00%
2021/11/15	0	0.00	1	27.20	27.15	-1	424	-0.24%
2021/11/11	0	27.42	0	0.00	27.20	0	441	0.00%
2021/11/04	0	27.00	0	0.00	27.25	0	469	0.00%
2021/11/02	1	27.05	0.1	27.05	26.95	0.9	477	0.19%
2021/11/01	0	27.45	0	0.00	27.05	0	476	0.00%
2021/10/29	1.1	27.55	0	0.00	27.30	1.1	477	0.22%
2021/10/28	4	27.65	0	0.00	27.75	4	473	0.84%
2021/10/25	2	28.08	0.1	28.67	28.05	1.9	478	0.39%
2021/10/21	2.1	28.65	1.1	28.51	28.70	1	497	0.19%
2021/10/19	0.1	28.10	0	0.00	28.20	0.1	489	0.02%
2021/10/18	0	0.00	0	29.50	28.30	0	501	0.00%
2021/10/15	1.2	27.61	1	27.75	27.60	0.2	501	0.03%
2021/10/14	0	0.00	2	27.50	27.55	-2	503	-0.40%
2021/10/12	0	0.00	2	27.20	27.35	-2	509	-0.39%
2021/10/08	1	27.15	0	0.00	27.10	1	509	0.20%
2021/10/07	0	0.00	2	27.00	27.10	-2	527	-0.38%
2021/10/01	0.2	26.85	5	26.90	26.70	-4.8	570	-0.84%
2021/09/29	7	26.86	0	0.00	26.85	7	582	1.20%
2021/09/24	0.1	27.40	0	0.00	27.30	0.1	640	0.02%
2021/09/23	1	27.35	0	0.00	27.30	1	659	0.15%
2021/09/17	5	29.10	4	29.21	29.45	1	672	0.15%
2021/09/16	2	29.23	0	0.00	29.10	2	653	0.31%
2021/09/13	0	0.00	1	29.25	29.35	-1	668	-0.15%
2021/09/10	0	0.00	0.5	29.05	29.00	-0.5	670	-0.07%
2021/09/07	1	29.00	0	0.00	29.05	1	685	0.15%
2021/09/06	0	0.00	4	29.05	29.00	-4	691	-0.58%
2021/09/03	0	0.00	2	29.20	29.25	-2	694	-0.29%
2021/09/01	0	0.00	2	29.05	29.00	-2	702	-0.28%
2021/08/31	0.1	28.90	2	28.35	29.05	-1.9	705	-0.27%
2021/08/24	0	0.00	1.6	27.77	27.80	-1.6	802	-0.20%
2021/08/23	0	0.00	1.1	27.11	27.30	-1.1	820	-0.13%
2021/08/20	1	26.60	0	0.00	26.65	1	832	0.12%
2021/08/19	2	27.00	0	0.00	26.75	2	845	0.24%
2021/08/18	5	26.80	0	0.00	27.25	5	853	0.59%
2021/08/17	0.2	27.55	0	0.00	27.10	0.2	883	0.02%
2021/08/16	0	28.00	2	27.90	27.60	-2	909	-0.22%
2021/08/11	0	0.00	6	28.88	28.75	-6	1,018	-0.59%
2021/08/09	2	29.05	2	29.00	29.00	0	1,259	0.00%
2021/08/06	1	29.15	2	29.20	29.10	-1	1,344	-0.07%
2021/08/04	0	0.00	0.5	29.40	29.40	-0.5	1,610	-0.03%
2021/08/02	3	29.25	1	29.30	29.40	2	1,953	0.10%
2021/07/29	1	29.20	0	0.00	29.35	1	1,980	0.05%
2021/07/28	1.2	29.19	1	29.10	29.10	0.2	1,997	0.01%
2021/07/27	2	29.48	2	29.60	29.50	0	2,061	0.00%
2021/07/26	0	0.00	1	29.45	29.40	-1	2,100	-0.05%
2021/07/23	0	0.00	8	29.45	29.45	-8	2,223	-0.36%
2021/07/22	0	0.00	2	29.23	29.20	-2	2,445	-0.08%
2021/07/21	2	29.00	0	0.00	28.80	2	2,459	0.08%
2021/07/20	1	29.00	8	28.90	28.90	-7	2,501	-0.28%
2021/07/15	0	0.00	4	29.00	28.95	-4	2,960	-0.14%
2021/07/14	12.2	28.78	1	28.70	28.70	11.2	3,017	0.37%
2021/07/13	8	28.95	0	0.00	28.95	8	3,083	0.26%
2021/07/12	1	29.10	0.2	29.25	29.10	0.8	3,092	0.03%
2021/07/09	0.1	29.40	1	29.60	29.25	-0.9	3,086	-0.03%
2021/07/08	0	0.00	4	29.48	29.40	-4	3,094	-0.13%
2021/07/07	0	0.00	2	29.20	29.20	-2	3,119	-0.06%
2021/07/05	0	0.00	3	29.27	29.30	-3	3,122	-0.10%
2021/07/02	3	29.40	1	29.50	29.30	2	3,121	0.06%
2021/07/01	0	0.00	4	29.73	29.80	-4	3,116	-0.13%
2021/06/30	0.1	29.30	3	29.43	29.50	-2.9	3,095	-0.09%
2021/06/29	1	29.00	0	0.00	29.05	1	3,106	0.03%
2021/06/25	1	29.20	1	29.25	29.05	0	3,139	0.00%
2021/06/23	1	28.90	1.1	29.24	29.15	-0.1	3,210	0.00%
2021/06/22	2	28.90	0	0.00	28.90	2	3,216	0.06%
2021/06/21	2	29.00	1	28.95	28.95	1	3,243	0.03%
2021/06/18	2.1	29.01	2	29.00	29.05	0.1	3,241	0.00%
2021/06/17	0	29.10	2.2	29.15	29.05	-2.2	3,243	-0.07%
2021/06/16	0	0.00	8	29.31	29.10	-8	3,239	-0.25%
2021/06/15	0	0.00	1.1	29.05	29.10	-1.1	3,233	-0.03%
2021/06/11	2	29.10	2	29.13	29.00	0	3,236	0.00%
2021/06/10	0	0.00	0	29.00	29.15	0	3,234	0.00%
2021/06/09	3	29.15	0	0.00	29.00	3	3,249	0.09%
2021/06/08	1	29.20	0	0.00	29.20	1	3,245	0.03%
2021/06/07	4.3	29.12	0	0.00	29.15	4.3	3,246	0.13%
2021/06/04	0	0.00	2	29.65	29.55	-2	3,235	-0.06%
2021/06/03	3	29.87	16.3	30.01	29.80	-13.3	3,248	-0.41%
2021/06/02	3.2	29.73	53	29.54	29.70	-49.8	3,223	-1.55%
2021/06/01	1.1	29.11	36	29.26	29.20	-34.9	3,197	-1.09%
2021/05/31	5	29.24	1	29.30	29.20	4	3,194	0.13%
2021/05/28	0.4	28.96	7.1	28.90	28.90	-6.6	3,191	-0.21%
2021/05/27	2.1	28.81	7.1	28.82	28.75	-5	3,188	-0.16%
2021/05/26	0.2	28.97	50	28.85	29.10	-49.8	3,187	-1.56%
2021/05/25	27.1	28.63	9.2	29.07	28.60	17.9	3,180	0.56%
2021/05/24	6.3	29.10	15.3	28.92	28.85	-9	3,159	-0.28%
2021/05/21	18.1	29.03	48.2	29.41	29.15	-30.1	3,160	-0.95%
2021/05/20	131.1	29.29	40.1	29.36	29.10	90.9	3,139	2.90%	大買/
2021/05/19	36.1	29.73	2.3	29.81	29.70	33.8	3,088	1.09%
2021/05/18	25.6	30.11	11.4	30.01	30.35	14.2	3,052	0.47%
2021/05/17	128.7	30.62	133.1	30.92	30.75	-4.4	2,991	-0.15%	大買/大賣/
2021/05/14	80.2	29.61	2	30.70	29.60	78.2	2,834	2.76%
2021/05/13	34.2	31.58	16.4	31.52	30.95	17.8	2,749	0.65%
2021/05/12	30.2	31.49	20.1	30.56	30.15	10.1	2,599	0.39%
2021/05/11	41.1	32.85	19	33.04	32.70	22.1	2,487	0.89%
2021/05/10	12.1	31.04	49	30.91	31.35	-36.9	2,196	-1.68%
2021/05/07	13.1	30.10	16	30.46	30.35	-2.9	2,155	-0.13%
2021/05/06	2	29.85	1	30.00	30.10	1	2,152	0.05%
2021/05/05	2	30.03	13	30.27	29.80	-11	2,144	-0.51%
2021/05/04	52	30.27	29	30.27	29.95	23	2,132	1.08%
2021/05/03	18	31.87	4	31.79	31.70	14	2,073	0.68%
2021/04/29	79	33.15	60	32.80	32.90	19	2,038	0.93%
2021/04/28	16	32.74	55	31.99	33.45	-39	1,935	-2.02%
2021/04/27	24	31.66	52	31.72	31.60	-28	1,760	-1.59%
2021/04/26	22.1	32.00	2	32.05	32.05	20.1	1,770	1.13%
2021/04/23	34	33.19	13	34.18	32.65	21	1,898	1.11%
2021/04/22	64	32.62	4.4	33.64	33.00	59.6	1,770	3.37%
2021/04/21	26	33.16	24	32.49	33.80	2	1,705	0.12%
2021/04/20	8	31.37	7	32.19	31.60	1	1,553	0.06%
2021/04/19	27	31.87	7	31.88	32.30	20	1,522	1.31%
2021/04/15	1	30.10	0	0.00	30.00	1	1,484	0.07%
2021/04/14	1	29.95	1	30.30	29.90	0	1,502	0.00%
2021/04/13	5	30.12	8	30.33	29.90	-3	1,528	-0.20%
2021/04/12	1	29.70	0	0.00	29.85	1	1,515	0.07%
2021/04/09	1	29.65	1	29.70	29.70	0	1,528	0.00%
2021/04/07	0	0.00	1.2	29.53	29.95	-1.2	1,601	-0.07%
2021/04/06	8	29.71	1	29.90	29.60	7	1,646	0.43%
2021/04/01	5	29.52	3	29.57	29.65	2	1,707	0.12%
2021/03/31	0.4	30.20	9	30.01	30.00	-8.6	1,700	-0.51%
2021/03/30	0	0.00	118	30.56	30.75	-118	1,709	-6.90%	大賣/鉅額交易
2021/03/29	2	30.68	11	30.34	30.55	-9	1,714	-0.52%
2021/03/26	1	29.90	11.1	29.90	29.85	-10.1	1,785	-0.57%
2021/03/25	1	29.65	0	0.00	29.60	1	1,876	0.05%
2021/03/24	7	29.49	4	29.35	29.50	3	1,894	0.16%
2021/03/23	1	28.90	2	28.88	28.85	-1	1,873	-0.05%
2021/03/22	2	28.75	2	28.75	28.90	0	1,939	0.00%
2021/03/18	0	0.00	4	28.75	28.65	-4	1,988	-0.20%
2021/03/17	0	0.00	7	28.76	28.65	-7	2,016	-0.35%
2021/03/16	8	28.79	0	0.00	28.70	8	2,026	0.39%
2021/03/15	0	0.00	1	28.70	28.95	-1	2,025	-0.05%
2021/03/12	1	29.00	0	0.00	29.00	1	2,004	0.05%
2021/03/10	8.5	29.02	1	29.00	29.05	7.5	2,007	0.37%
2021/03/09	0	0.00	1	29.00	29.00	-1	2,005	-0.05%
2021/03/08	0	0.00	3	28.75	28.80	-3	1,987	-0.15%
2021/03/05	0	28.43	2	28.47	28.45	-2	1,994	-0.10%
2021/03/04	0	28.40	0	0.00	28.45	0	2,013	0.00%
2021/03/03	0	0.00	1	28.60	28.70	-1	2,016	-0.05%
2021/03/02	0	28.70	0	0.00	28.35	0	2,003	0.00%
2021/02/26	3	28.40	0	0.00	28.40	3	2,000	0.15%
2021/02/25	0	0.00	1.3	28.75	28.95	-1.3	1,992	-0.07%
2021/02/24	1.2	29.23	1	29.25	28.75	0.2	1,991	0.01%
2021/02/23	4	28.81	7.2	29.08	28.80	-3.1	1,984	-0.16%
2021/02/22	0	0.00	3	28.05	28.05	-3	1,958	-0.15%
2021/02/19	3	27.97	0	0.00	28.00	3	1,967	0.15%
2021/02/18	1	28.05	2	27.90	28.00	-1	1,978	-0.05%
2021/02/17	2.2	27.97	0	0.00	27.75	2.2	1,996	0.11%
2021/02/05	3	27.55	0	27.53	27.55	3	1,989	0.15%
2021/01/29	0	0.00	4	26.50	26.55	-4	2,018	-0.20%
2021/01/25	1	26.80	0	0.00	26.70	1	1,980	0.05%
2021/01/22	0	0.00	1	26.85	26.90	-1	1,968	-0.05%
2021/01/21	3	27.55	5	27.40	26.70	-2	1,951	-0.10%
2021/01/20	11	27.53	2	27.30	26.95	9	1,925	0.47%
2021/01/19	2	28.40	4	28.35	28.40	-2	1,870	-0.11%
2021/01/18	8	28.87	7	29.36	29.00	1	1,834	0.05%
2021/01/15	0	0.00	7	28.72	29.00	-7	1,661	-0.42%
2021/01/14	1	28.10	3	28.47	28.20	-2	1,605	-0.12%
2021/01/12	2	27.80	2	28.10	28.10	0	1,547	0.00%
2021/01/11	1	27.70	0.8	27.80	27.85	0.3	1,524	0.02%
2021/01/08	0.3	27.65	0	0.00	28.20	0.3	1,499	0.02%
2021/01/07	1	27.80	0	27.45	27.85	1	1,464	0.07%
2021/01/05	0	0.00	1	27.80	27.80	-1	1,391	-0.07%
2021/01/04	4	27.75	3	27.97	27.80	1	1,371	0.07%
2020/12/31	0	0.00	1	27.60	27.60	-1	1,355	-0.07%
2020/12/30	5	27.45	67	27.20	27.40	-62	1,307	-4.74%
2020/12/29	60	27.25	10	27.50	27.15	50	1,276	3.92%
2020/12/28	2	26.90	20	27.45	28.10	-18	1,223	-1.47%
2020/12/25	0	0.00	21	27.02	26.65	-21	1,158	-1.81%
2020/12/24	37	26.82	9	26.79	26.65	28	1,136	2.46%
2020/12/23	6	26.88	7	27.60	27.10	-1	1,103	-0.09%
2020/12/22	18	27.66	21	27.69	27.25	-3	1,078	-0.28%
2020/12/21	8	26.78	13	26.68	26.55	-5	975	-0.51%
2020/12/18	1	25.65	4	25.75	25.80	-3	862	-0.35%
2020/12/17	0	0.00	1	25.05	25.25	-1	834	-0.12%
2020/12/16	11	25.19	7	25.36	25.25	4	821	0.49%
2020/12/15	1	24.65	0	0.00	24.80	1	753	0.13%
2020/12/14	1	24.60	2	24.70	24.70	-1	731	-0.14%
2020/12/11	0	0.00	1	24.00	23.95	-1	732	-0.14%
2020/12/10	1	23.95	0	0.00	23.95	1	704	0.14%
2020/12/08	0	0.00	3	23.65	23.55	-3	684	-0.44%
2020/12/04	2	23.55	1.2	23.66	23.70	0.8	681	0.12%
2020/12/03	0	23.55	0	0.00	23.55	0	680	0.00%
2020/11/30	3	23.62	0.1	23.70	23.55	2.9	711	0.41%
2020/11/27	11	23.65	11	23.64	23.65	0	707	0.00%
2020/11/26	0	0.00	1	23.45	23.45	-1	708	-0.14%
2020/11/20	0	0.00	1	23.10	23.15	-1	743	-0.13%
2020/11/17	1	23.25	2	23.28	23.30	-1	912	-0.11%
2020/11/16	0	0.00	18.1	23.16	23.15	-18.1	970	-1.86%
2020/11/13	0	0.00	1	22.90	23.00	-1	1,035	-0.10%
2020/11/12	1	22.95	0	0.00	22.90	1	1,041	0.10%
2020/11/11	0	0.00	3	22.55	22.60	-3	1,055	-0.28%
2020/11/10	0	0.00	5	22.45	22.50	-5	1,130	-0.44%
2020/11/09	2	22.25	0	0.00	22.10	2	1,131	0.18%
2020/11/03	1	21.85	0	0.00	21.95	1	1,209	0.08%
2020/10/29	0	0.00	1	21.75	21.85	-1	1,277	-0.08%
2020/10/21	0	0.00	14.2	22.05	22.10	-14.2	1,415	-1.00%
2020/10/15	0	0.00	0.8	22.20	22.10	-0.8	1,500	-0.05%
2020/09/30	0	0.00	1	21.30	21.05	-1	1,726	-0.06%
2020/09/28	0	0.00	1	21.30	21.30	-1	1,749	-0.06%
2020/09/25	42	20.93	0	0.00	21.25	42	1,783	2.35%
2020/09/24	58	21.83	8	21.85	21.20	50	1,778	2.81%
2020/09/21	10	22.45	0	0.00	22.40	10	1,795	0.56%
2020/09/18	1	22.50	0	0.00	22.35	1	1,807	0.06%
2020/09/04	10	22.10	0	22.15	22.15	10	1,968	0.51%
2020/09/02	50	22.60	0.2	22.80	22.45	49.8	1,973	2.52%
2020/09/01	20	22.78	7	23.00	22.75	13	1,991	0.65%
2020/08/31	1	23.05	0	23.00	22.95	1	2,002	0.05%
2020/08/28	10	22.90	0	0.00	23.00	10	2,014	0.50%
2020/08/27	50	23.10	0	0.00	23.00	50	2,016	2.48%
2020/08/25	10	23.20	1	23.35	23.25	9	2,054	0.44%
2020/08/24	3	23.33	2	23.35	23.25	1	2,119	0.05%
2020/08/21	8	24.19	8	23.77	23.60	0	2,100	0.00%
2020/08/20	8	23.28	0	0.00	23.50	8	1,988	0.40%
2020/08/19	1.1	23.33	0.3	23.60	23.60	0.8	1,934	0.04%
2020/08/18	0	0.00	1	22.95	23.00	-1	1,866	-0.05%
2020/08/17	2	22.90	0	0.00	23.10	2	1,869	0.11%
2020/08/14	4	22.86	5	22.65	22.85	-1	1,838	-0.05%
2020/08/11	3	22.30	0	0.00	22.30	3	1,790	0.17%
2020/08/07	1	22.35	0	0.00	22.35	1	1,807	0.06%
2020/08/06	0	0.00	3	22.30	22.40	-3	1,872	-0.16%
2020/08/05	1	22.10	1	22.25	22.25	0	1,856	0.00%
2020/08/04	1	22.10	0	0.00	22.15	1	1,837	0.05%
2020/08/03	21	21.88	0	0.00	21.95	21	1,857	1.13%
2020/07/30	1	22.15	2	22.30	22.35	-1	1,858	-0.05%
2020/07/29	10	21.95	0	0.00	22.25	10	1,840	0.54%
2020/07/28	52	22.10	28	21.88	22.05	24	1,828	1.31%
2020/07/27	53	22.41	12	22.53	22.35	41	1,804	2.27%
2020/07/24	30	22.75	9	22.75	22.75	21	1,788	1.17%
2020/07/23	0	0.00	0.2	23.20	23.25	-0.2	1,768	-0.01%
2020/07/21	0	0.00	20	23.30	23.40	-20	1,749	-1.14%
2020/07/20	21	22.86	0	0.00	23.00	21	1,725	1.22%
2020/07/17	9	23.41	0	0.00	23.15	9	1,700	0.53%
2020/07/16	4	23.88	0	0.00	23.85	4	1,675	0.24%
2020/07/15	0	0.00	2	23.90	24.00	-2	1,668	-0.12%
2020/07/14	2	23.70	35	23.70	23.70	-33	1,652	-2.00%
2020/07/13	0	0.00	2	24.00	23.75	-2	1,652	-0.12%
2020/07/09	37	23.60	0	0.00	23.65	37	1,652	2.24%
2020/07/07	2	23.78	2	23.55	23.60	0	1,635	0.00%
2020/07/06	3	23.80	0	0.00	23.80	3	1,639	0.18%
2020/07/03	1	23.30	1	23.40	23.45	0	1,625	0.00%
2020/07/02	0	0.00	6	23.45	23.35	-6	1,646	-0.36%
2020/06/30	0	0.00	5	23.15	23.15	-5	1,655	-0.30%
2020/06/29	9	22.85	7	23.00	22.75	2	1,743	0.11%
2020/06/24	1	23.10	0	0.00	23.10	1	1,753	0.06%
2020/06/23	3	23.37	1	23.35	23.35	2	1,799	0.11%
2020/06/22	5	23.55	3	23.70	23.50	2	1,846	0.11%
2020/06/16	2	23.40	10	23.35	23.35	-8	1,859	-0.43%
2020/06/15	12	23.38	0	0.00	23.00	12	1,910	0.63%
2020/06/12	1	23.05	0	0.00	23.80	1	1,902	0.05%
2020/06/11	4	23.68	0	0.00	23.40	4	1,838	0.22%
2020/06/10	0	0.00	1	24.15	24.10	-1	1,820	-0.05%
2020/06/09	1	24.25	0	0.00	24.20	1	1,853	0.05%
2020/06/05	2	25.05	0	0.00	25.10	2	1,838	0.11%
2020/06/02	4	25.01	4	24.96	24.90	0	1,876	0.00%
2020/06/01	3	24.80	3	24.95	25.10	0	1,891	0.00%
2020/05/25	1	23.50	2	23.55	23.90	-1	2,046	-0.05%
2020/05/22	1	23.80	3	23.90	23.85	-2	2,037	-0.10%
2020/05/19	1	24.25	0	0.00	24.35	1	2,166	0.05%
2020/05/18	2	24.45	0	0.00	24.35	2	2,185	0.09%
2020/05/15	1	24.55	0	0.00	24.80	1	2,151	0.05%
2020/05/14	0	0.00	3	24.70	24.35	-3	2,129	-0.14%
2020/05/13	5	25.20	50	24.90	25.00	-45	2,088	-2.15%
2020/05/08	1	24.35	15	24.37	24.05	-14	1,986	-0.70%
2020/05/07	1	24.05	0	0.00	24.20	1	1,955	0.05%
2020/05/06	2	23.80	10	24.30	23.70	-8	1,945	-0.41%
2020/04/30	0	0.00	2	23.65	23.55	-2	1,913	-0.10%
2020/04/27	2	23.25	0	0.00	23.30	2	1,890	0.11%
2020/04/22	1	23.00	0	0.00	23.00	1	1,870	0.05%
2020/04/21	1	23.35	0	0.00	22.70	1	1,861	0.05%
2020/04/20	11	23.01	4	23.71	23.85	7	1,836	0.38%
2020/04/16	2	23.83	0	0.00	24.10	2	1,794	0.11%
2020/04/15	10	24.30	57.7	24.19	24.00	-47.7	1,783	-2.68%
2020/04/13	1	23.00	0	0.00	22.95	1	1,720	0.06%
2020/04/07	0.7	23.00	3	22.98	23.00	-2.4	1,649	-0.14%
2020/04/06	0.1	22.50	1	22.60	22.50	-0.9	1,618	-0.06%
2020/04/01	1.7	22.52	4	22.70	22.65	-2.3	1,601	-0.15%
2020/03/31	5	22.60	74	22.46	23.05	-69	1,565	-4.41%
2020/03/30	0	0.00	2	21.25	21.20	-2	1,471	-0.14%
2020/03/27	4	20.96	0	0.00	21.00	4	1,445	0.28%
2020/03/26	2	20.40	2	20.70	20.75	0	1,388	0.00%
2020/03/25	0	0.00	1	19.50	19.05	-1	1,323	-0.08%
2020/03/23	0	0.00	1	18.35	18.45	-1	1,285	-0.08%
2020/03/20	4	19.93	40	19.44	19.35	-36	1,271	-2.83%
2020/03/19	2.8	18.87	51	19.10	19.00	-48.2	1,231	-3.92%
2020/03/18	1	19.00	1	19.35	18.90	0	1,179	0.00%
2020/03/17	4	19.84	0	0.00	19.70	4	1,169	0.34%
2020/03/16	3	21.08	0	0.00	20.50	3	1,153	0.26%
2020/03/13	2	20.80	0	0.00	21.05	2	1,146	0.17%
2020/03/12	0	0.00	3	22.60	22.55	-3	1,102	-0.27%
2020/03/09	2	25.18	1	25.29	24.95	1	1,028	0.09%
2020/03/06	0	0.00	1	26.25	26.10	-1	994	-0.10%
2020/03/05	0	0.00	4	26.19	25.85	-4	958	-0.42%
2020/03/04	1	26.25	0	0.00	26.45	1	912	0.11%
2020/03/03	3	26.12	128	26.20	26.95	-125	836	-14.94%	大賣/鉅額交易
2020/03/02	0	0.00	1	25.10	24.85	-1	766	-0.13%
2020/02/27	8	25.43	6	25.43	23.95	2	724	0.28%
2020/02/26	5.6	24.53	3	24.55	24.65	2.6	677	0.38%
2020/02/25	2	23.13	0	0.00	23.25	2	626	0.32%
2020/02/21	6	24.07	76	23.70	24.00	-70	621	-11.27%
2020/02/20	10.6	23.63	22	22.72	24.15	-11.4	589	-1.93%
2020/02/18	2	20.45	0	0.00	20.55	2	450	0.44%
2020/02/14	3	20.10	2	20.10	20.15	1	457	0.22%
2020/02/12	52	20.00	0	0.00	20.05	52	460	11.29%
2020/02/11	20	20.05	0	0.00	20.05	20	465	4.30%
2020/02/04	0	19.80	0	0.00	19.80	0	477	0.00%
2020/01/31	30	20.10	0	0.00	19.95	30	472	6.35%
2020/01/16	0	0.00	1	21.60	21.65	-1	474	-0.21%
2020/01/10	20	21.33	0	0.00	21.40	20	546	3.66%
2020/01/09	10	21.40	0	0.00	21.50	10	546	1.83%
2020/01/08	0	0.00	1	22.00	21.40	-1	549	-0.18%
2020/01/07	0	0.00	1	22.05	22.10	-1	553	-0.18%
2019/12/25	5	22.00	1	22.00	22.00	4	586	0.68%
2019/12/23	1	22.10	0	0.00	22.20	1	589	0.17%
2019/12/17	1	22.05	0	0.00	22.10	1	594	0.17%
2019/12/16	2	21.98	0	0.00	22.05	2	595	0.34%
2019/12/12	0	0.00	2	22.60	22.55	-2	608	-0.33%
2019/12/11	5	22.60	0	0.00	22.65	5	605	0.83%
2019/12/06	0.7	22.50	0	0.00	22.60	0.7	607	0.11%
2019/12/05	0	0.00	0.1	22.35	22.45	-0.1	610	-0.01%
2019/12/04	3	22.50	2	22.90	22.45	1	609	0.16%
2019/12/02	0	0.00	3	22.88	22.80	-3	608	-0.49%
2019/11/28	0.7	22.85	0	0.00	22.90	0.7	609	0.11%
2019/11/27	3	22.85	0	0.00	22.75	3	606	0.49%
2019/11/26	1	23.20	4	23.20	23.25	-3	584	-0.51%
2019/11/25	6	23.38	1	23.15	23.20	5	579	0.86%
2019/11/22	1	23.50	5	23.41	23.55	-4	566	-0.71%
2019/11/21	1.7	22.84	1	22.70	22.90	0.7	539	0.12%
2019/11/20	1	22.35	1	22.35	22.60	0	520	0.00%
2019/11/19	0	0.00	3	22.10	22.30	-3	515	-0.58%
2019/11/18	0	0.00	2	22.10	22.10	-2	513	-0.39%
2019/11/14	2	21.90	0	0.00	21.80	2	514	0.39%
2019/10/29	0	0.00	2	21.05	21.00	-2	588	-0.34%
2019/10/21	5	21.85	0	0.00	21.50	5	610	0.82%
2019/10/18	0.7	21.80	4	21.45	21.80	-3.3	605	-0.55%
2019/10/16	0	0.00	0	20.60	20.60	0	579	-0.01%
2019/10/07	0	0.00	1.1	20.35	20.40	-1.1	632	-0.17%
2019/10/01	0	0.00	2	20.05	20.05	-2	639	-0.31%
2019/09/25	0	0.00	2	20.05	20.10	-2	660	-0.30%
2019/09/23	0	0.00	2	19.95	20.10	-2	710	-0.28%
2019/09/20	0	0.00	2	19.90	19.90	-2	728	-0.27%
2019/09/17	0	0.00	10	20.15	19.95	-10	797	-1.25%
2019/09/12	0	0.00	1	19.90	19.90	-1	803	-0.12%
2019/09/02	1	19.40	0	0.00	19.40	1	1,054	0.09%
2019/08/14	0	0.00	2	20.03	19.95	-2	1,448	-0.14%
2019/08/13	1	20.00	0	0.00	20.00	1	1,453	0.07%
2019/08/08	1	20.00	0	0.00	19.90	1	1,475	0.07%
2019/08/01	0	0.00	1	20.60	20.40	-1	1,479	-0.07%
2019/07/31	0	0.00	1	21.00	20.70	-1	1,472	-0.07%
2019/07/30	3	20.40	0	0.00	20.35	3	1,448	0.21%
2019/07/22	0	0.00	3	20.30	20.25	-3	1,473	-0.20%
2019/07/16	2	20.23	0	0.00	20.15	2	1,451	0.14%
2019/07/12	2	20.30	0	0.00	20.05	2	1,450	0.14%
2019/07/03	1	19.35	0	0.00	19.40	1	1,510	0.07%
2019/07/02	10	19.50	0	0.00	19.40	10	1,511	0.66%
2019/06/28	0	0.00	7	19.74	19.70	-7	1,494	-0.47%
2019/06/27	0	0.00	5	20.15	20.10	-5	1,471	-0.34%
2019/06/26	3	20.50	0	0.00	20.45	3	1,453	0.21%
2019/06/25	0	0.00	6	20.58	20.45	-6	1,416	-0.42%
2019/06/21	2	20.20	6	20.05	20.00	-4	1,380	-0.29%
2019/06/20	7	20.29	0	0.00	20.35	7	1,372	0.51%
2019/06/19	4	20.33	2	20.40	20.20	2	1,367	0.15%
2019/06/18	1	21.40	1	20.75	20.75	0	1,342	0.00%
2019/06/17	0.7	21.20	3	21.20	21.20	-2.3	1,339	-0.17%
2019/06/13	0	0.00	96	21.43	21.50	-96	1,312	-7.31%
2019/06/10	15.8	22.00	10	21.96	22.05	5.8	1,251	0.46%
2019/06/06	0	0.00	5	21.05	21.20	-5	1,198	-0.42%
2019/06/03	6	22.08	2	21.95	22.15	4	1,126	0.36%
2019/05/31	0.7	21.65	1	21.60	21.65	-0.3	1,088	-0.03%
2019/05/30	0	0.00	26	21.51	21.30	-26	1,065	-2.44%
2019/05/28	0	0.00	12	21.00	21.00	-12	1,033	-1.16%
2019/05/27	4	21.36	8	21.28	21.30	-4	1,011	-0.40%
2019/05/24	0	0.00	9	20.80	20.90	-9	972	-0.93%
2019/05/23	4.7	20.38	3	20.25	20.50	1.7	935	0.18%
2019/05/21	2	20.20	6	20.12	20.15	-4	937	-0.43%
2019/05/17	5	19.83	1	20.00	19.80	4	905	0.44%
2019/05/15	0	0.00	10	19.85	19.90	-10	890	-1.12%
2019/05/14	1	19.10	1	19.35	19.35	0	870	0.00%
2019/05/10	3	19.30	2	19.35	19.40	1	870	0.11%
2019/05/09	2	19.35	0	0.00	19.30	2	867	0.23%
2019/05/08	2	19.50	13	19.53	19.55	-11	869	-1.26%
2019/05/07	3	19.20	1	19.45	19.55	2	866	0.23%
2019/05/03	0.8	19.35	0	0.00	19.35	0.8	852	0.09%
2019/05/02	0	0.00	4	19.55	19.30	-4	843	-0.47%
2019/04/30	8.8	18.87	18	19.33	19.60	-9.2	826	-1.12%
2019/04/26	2	18.65	0	0.00	18.70	2	791	0.25%
2019/04/24	0	0.00	11	18.55	18.50	-11	803	-1.37%
2019/04/23	0	0.00	5	18.46	18.45	-5	909	-0.55%
2019/04/22	1	18.60	0	0.00	18.50	1	912	0.11%
2019/04/19	0	0.00	10	18.60	18.50	-10	921	-1.09%
2019/04/18	1	18.45	0	0.00	18.40	1	922	0.11%
2019/04/17	1	18.70	0	0.00	18.70	1	918	0.11%
2019/04/11	1	18.45	0	0.00	18.50	1	930	0.11%
2019/04/09	11	18.13	4	18.08	18.45	7	1,101	0.64%
2019/03/26	5	18.17	4	18.20	18.15	1	1,197	0.08%
2019/03/21	4	18.80	0	0.00	18.75	4	1,198	0.33%
2019/03/20	0	0.00	2	18.70	18.80	-2	1,195	-0.17%
2019/03/18	0	0.00	1	18.50	18.45	-1	1,182	-0.08%
2019/03/15	2	18.40	2	18.45	18.50	0	1,193	0.00%
2019/03/14	1	18.25	0	0.00	18.25	1	1,175	0.09%
2019/03/11	1	18.10	0	0.00	18.10	1	1,185	0.08%
2019/03/07	0	0.00	2	17.95	18.00	-2	1,218	-0.16%
2019/03/06	0	0.00	3	18.05	18.10	-3	1,236	-0.24%
2019/02/27	1	18.00	0	0.00	17.95	1	1,260	0.08%
2019/02/21	8	18.21	4	18.50	18.10	4	1,331	0.30%
2019/02/12	4	17.88	0	0.00	17.90	4	1,329	0.30%
2019/02/11	1	17.85	0	0.00	17.85	1	1,342	0.07%
2019/01/24	0	17.75	1	18.00	17.75	-1	1,384	-0.07%
2019/01/15	0	0.00	1	18.50	17.90	-1	1,576	-0.06%
2019/01/08	0.9	17.95	0	0.00	18.00	0.9	1,749	0.05%
2018/12/28	0.8	18.90	21	18.80	19.00	-20.2	2,102	-0.96%
2018/12/27	0	0.00	13	18.43	18.50	-13	2,118	-0.61%
2018/12/26	0	0.00	11	18.08	18.20	-11	2,285	-0.48%
2018/12/25	3	17.55	4	17.58	17.90	-1	2,318	-0.04%
2018/12/24	10	17.60	0	0.00	17.85	10	2,388	0.42%
2018/12/21	0.9	17.55	0	0.00	17.55	0.9	2,555	0.03%
2018/12/20	0	0.00	4	17.15	17.15	-4	2,686	-0.15%
2018/12/19	0	0.00	2	17.15	17.15	-2	2,772	-0.07%
2018/12/18	0	0.00	3	16.95	17.05	-3	2,874	-0.10%
2018/12/14	10	17.00	0	0.00	17.00	10	3,676	0.27%
2018/12/06	0	0.00	13	16.89	16.70	-13	4,617	-0.28%
2018/12/03	0	0.00	2	17.05	17.10	-2	4,662	-0.04%
2018/11/30	0	0.00	10	16.80	16.90	-10	4,651	-0.21%
2018/11/29	12	16.70	0	0.00	16.70	12	4,639	0.26%
2018/11/28	0	0.00	20	16.70	16.60	-20	4,640	-0.43%
2018/11/23	0	0.00	1	16.15	16.20	-1	4,633	-0.02%
2018/11/22	21	16.02	0	0.00	16.00	21	4,625	0.45%
2018/11/20	0.3	16.65	20	16.50	16.55	-19.7	4,614	-0.43%
2018/11/16	0	0.00	2	16.20	16.20	-2	4,592	-0.04%
2018/11/13	2	15.90	0	16.05	16.00	2	4,795	0.04%
2018/11/12	0	0.00	0	15.80	15.80	0	4,775	0.00%
2018/11/08	21	16.20	0	0.00	16.00	21	4,796	0.44%
2018/11/07	52	15.69	83	15.95	16.20	-31	4,796	-0.65%
2018/11/06	2	15.30	0	0.00	15.40	2	4,799	0.04%
2018/11/02	0.1	15.40	0	0.00	15.40	0.1	4,849	0.00%
2018/11/01	20	15.25	0	0.00	15.20	20	4,842	0.41%
2018/10/30	11	14.70	2	14.50	14.80	9	4,826	0.19%
2018/10/25	2	14.33	1	14.55	14.20	1	4,772	0.02%
2018/10/23	0	0.00	0	15.50	15.20	0	4,769	0.00%
2018/10/22	0.6	15.90	0	0.00	15.80	0.6	4,760	0.01%
2018/10/19	33	15.45	0	0.00	15.80	33	4,761	0.69%
2018/10/18	46	15.93	10	15.80	15.90	36	4,716	0.76%
2018/10/17	10	16.20	4	16.40	16.15	6	4,696	0.13%
2018/10/16	31	16.28	0	0.00	16.25	31	4,689	0.66%
2018/10/12	1	16.90	0	0.00	16.95	1	4,619	0.02%
2018/10/11	18	16.91	0	0.00	16.60	18	4,528	0.40%
2018/10/05	5	17.86	2	18.10	17.70	3	4,276	0.07%
2018/10/04	8	18.81	2	19.20	18.50	6	4,114	0.15%
2018/10/01	1	18.40	2	18.40	18.50	-1	3,783	-0.03%
2018/09/27	30	19.12	1	19.00	18.90	29	3,617	0.80%
2018/09/26	1	20.10	0	0.00	19.85	1	3,482	0.03%
2018/09/25	17	19.91	1	20.20	19.80	16	3,434	0.47%
2018/09/21	110	20.90	16.3	20.19	20.30	93.7	3,384	2.77%	大買/
2018/09/20	12	20.46	62	20.50	20.60	-50	3,082	-1.62%
2018/09/19	12	19.75	15	19.87	19.85	-3	2,626	-0.11%
2018/09/18	2	19.05	42	19.34	19.05	-40	2,320	-1.72%
2018/09/17	5	18.43	0	0.00	18.55	5	2,135	0.23%
2018/09/14	5	18.36	10	18.42	18.30	-5	2,260	-0.22%
2018/09/13	8.1	18.10	0	0.00	18.10	8.1	2,183	0.37%
2018/09/10	0	0.00	10	17.75	17.50	-10	2,166	-0.46%
2018/09/04	0	0.00	1	18.00	17.85	-1	2,183	-0.05%
2018/08/22	0	0.00	10	17.85	17.70	-10	2,475	-0.40%
2018/08/20	3	17.70	28	18.46	17.90	-25	2,463	-1.01%
2018/08/17	5	17.00	0	0.00	17.00	5	2,317	0.22%
2018/08/16	0	0.00	1	16.80	16.80	-1	2,399	-0.04%
2018/08/03	1	18.20	5	18.30	18.15	-4	2,750	-0.15%
2018/07/31	0	0.00	1	18.55	18.50	-1	2,721	-0.04%
2018/07/25	5	17.90	0	0.00	18.05	5	2,646	0.19%
2018/07/20	0	0.00	7	18.58	18.60	-7	2,592	-0.27%
2018/07/10	1	18.00	0	0.00	18.05	1	2,475	0.04%
2018/07/09	0	0.00	1	18.00	17.70	-1	2,457	-0.04%
2018/07/06	17	17.20	0	0.00	17.50	17	2,455	0.69%
2018/07/05	10	17.35	1	17.30	17.05	9	2,448	0.37%
2018/07/04	19	17.37	0	0.00	17.25	19	2,444	0.78%
2018/07/02	0	0.00	29	17.99	17.85	-29	2,390	-1.21%
2018/06/29	0	0.00	6	18.60	18.65	-6	2,339	-0.26%
2018/06/28	0	0.00	16	18.89	18.65	-16	2,322	-0.69%
2018/06/27	5	18.96	10	18.95	18.85	-5	2,299	-0.22%
2018/06/26	13	19.36	0	0.00	19.40	13	2,246	0.58%
2018/06/25	11	21.32	32	21.51	20.40	-21	2,103	-1.00%
2018/06/22	0	0.00	6	20.54	20.45	-6	1,892	-0.32%
2018/06/21	5	20.57	5	20.60	20.35	0	1,871	0.00%
2018/06/20	0	0.00	47	19.68	20.35	-47	1,829	-2.57%
2018/06/19	0	0.00	1	19.90	19.80	-1	1,845	-0.05%
2018/06/13	0	0.00	2	20.35	19.95	-2	2,010	-0.10%
2018/06/12	0	0.00	1	19.75	19.80	-1	1,995	-0.05%
2018/06/11	1	20.35	1	20.15	20.20	0	1,986	0.00%
2018/06/08	11	20.43	8	20.68	20.45	3	1,959	0.15%
2018/06/07	20	19.75	14	19.86	20.10	6	1,881	0.32%
2018/06/05	0	0.00	10	19.26	19.55	-10	1,792	-0.56%
2018/06/04	0	0.00	4	19.45	19.30	-4	1,776	-0.23%
2018/05/31	1	19.40	3	19.57	19.35	-2	1,767	-0.11%
2018/05/30	1	19.35	37	19.73	19.25	-36	1,765	-2.04%
2018/05/29	10	19.05	0	0.00	19.15	10	1,722	0.58%
2018/05/28	0	0.00	5	19.18	19.10	-5	1,765	-0.28%
2018/05/25	10	19.25	0	0.00	19.15	10	1,790	0.56%
2018/05/24	1	19.35	24	19.35	19.45	-23	1,865	-1.23%
2018/05/23	8	18.46	17	18.34	18.40	-9	1,787	-0.50%
2018/05/22	10	18.90	0	0.00	18.65	10	1,768	0.57%
2018/05/21	0	0.00	2.9	19.02	19.05	-2.9	1,744	-0.17%
2018/05/18	33	19.17	97	19.30	19.20	-64	1,712	-3.74%
2018/05/17	0	0.00	9	18.08	18.55	-9	1,532	-0.59%
2018/05/16	0	0.00	4	17.93	17.65	-4	1,474	-0.27%
2018/05/15	0	0.00	2	17.45	17.50	-2	1,464	-0.14%
2018/05/11	0	0.00	2	17.45	17.35	-2	1,529	-0.13%
2018/05/10	4	17.20	0	0.00	17.20	4	1,678	0.24%
2018/05/04	2	17.10	0	0.00	17.10	2	1,882	0.11%
2018/04/30	5	17.05	0	0.00	17.10	5	1,978	0.25%
2018/04/25	2	16.90	0	0.00	17.05	2	1,975	0.10%
2018/04/24	10	16.93	0	0.00	16.95	10	1,999	0.50%
2018/04/20	5	17.20	0	0.00	17.25	5	2,020	0.25%
2018/04/18	10	17.08	0	0.00	17.10	10	2,061	0.49%
2018/04/16	2	17.30	1	17.35	17.25	1	2,048	0.05%
2018/04/13	8	17.48	0	0.00	17.45	8	2,043	0.39%
2018/04/12	11.5	17.67	6	17.67	17.65	5.5	2,053	0.27%
2018/04/09	5	17.15	0	0.00	17.10	5	2,031	0.25%
2018/04/03	10	17.15	0	0.00	17.15	10	2,039	0.49%
2018/03/31	15	17.10	0	0.00	17.05	15	2,033	0.74%
2018/03/30	0	0.00	1	17.25	17.20	-1	2,029	-0.05%
2018/03/28	0	0.00	1	17.25	17.15	-1	2,039	-0.05%
2018/03/26	0	0.00	2	17.23	17.20	-2	2,040	-0.10%
2018/03/22	1	17.35	4	17.90	17.40	-3	2,047	-0.15%
2018/03/21	1	18.15	14	18.21	18.00	-13	2,001	-0.65%
2018/03/20	12.2	18.06	19	18.04	18.15	-6.8	1,976	-0.34%
2018/03/19	66	17.72	78	17.88	18.35	-12	1,931	-0.62%
2018/03/16	10	17.20	9	17.20	17.15	1	1,805	0.06%
2018/03/15	0	0.00	2	17.15	17.10	-2	1,797	-0.11%
2018/03/12	7	17.02	20	17.00	17.00	-13	1,755	-0.74%
2018/03/06	0	0.00	1	17.05	16.85	-1	1,769	-0.06%
2018/03/05	0	0.00	10	17.05	16.85	-10	1,792	-0.56%
2018/03/02	7	17.30	6	17.27	17.20	1	1,775	0.06%
2018/03/01	40	17.08	58	17.24	17.35	-18	1,747	-1.03%
2018/02/27	6	16.93	28	16.96	16.90	-22	1,697	-1.30%
2018/02/26	113	16.74	170.2	16.87	16.90	-57.2	1,655	-3.46%	大買/大賣/
2018/02/23	0	0.00	0	16.55	16.45	0	1,558	0.00%
2018/02/22	5	16.30	0	0.00	16.30	5	1,562	0.32%
2018/02/21	0	0.00	51	16.45	16.40	-51	1,565	-3.26%
2018/02/12	7	16.35	28	16.45	16.20	-21	1,561	-1.34%
2018/02/09	1	16.35	3	16.18	16.35	-2	1,547	-0.13%
2018/02/08	36	16.76	0	0.00	16.45	36	1,511	2.38%
2018/02/07	1	16.65	4	16.70	16.65	-3	1,509	-0.20%
2018/02/06	0	0.00	14	16.13	16.15	-14	1,511	-0.93%
2018/02/05	20	16.53	25	16.42	16.75	-5	1,459	-0.34%
2018/02/02	23	16.81	53	17.08	16.70	-30	1,430	-2.10%
2018/02/01	27	16.39	0	0.00	16.50	27	1,281	2.11%
2018/01/31	2	16.13	0	0.00	16.25	2	1,254	0.16%
2018/01/30	0	0.00	2	16.45	16.30	-2	1,195	-0.17%
2018/01/29	5	16.34	0	0.00	16.40	5	1,133	0.44%
2018/01/26	1	16.50	81	16.90	16.60	-80	1,078	-7.42%
2018/01/25	10	16.95	1	17.00	16.80	9	1,042	0.86%
2018/01/24	1	17.40	0	0.00	17.30	1	1,000	0.10%
2018/01/23	2	17.55	0	0.00	17.50	2	1,001	0.20%
2018/01/19	0	0.00	1	17.65	17.65	-1	1,030	-0.10%
2018/01/18	8	17.64	10	18.10	17.65	-2	1,065	-0.19%
2018/01/17	12	17.99	55	18.17	18.00	-43	1,092	-3.93%
2018/01/16	11	17.88	95	17.85	17.95	-84	1,284	-6.54%
2018/01/15	38	17.51	0	0.00	17.45	38	1,257	3.02%
2018/01/12	64	17.37	29	17.42	17.40	35	1,246	2.81%
2018/01/11	13	17.25	0	0.00	17.30	13	1,210	1.07%
2018/01/08	1	17.25	0	0.00	17.15	1	1,219	0.08%
2018/01/05	31	17.17	1	17.30	17.15	30	1,201	2.50%
2018/01/02	1	17.10	1	17.30	17.05	0	1,190	0.00%