台嘉碩 (3221)-玉山-高雄券商分點個股進出

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

台嘉碩

(3221)

可現股當沖

股價
26.50
漲跌
▲0.35
漲幅
+1.34%
成交量
182張
產業
上櫃通信網路類股
252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

台嘉碩 (3221)籌碼相關－玉山-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

玉山-高雄券商分點個股進出
玉山-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
2024/04/24	3	26.50	0	0.00	26.50	3	1,298	0.23%
2024/04/23	17	26.11	0	0.00	26.15	17	1,303	1.30%
2024/04/22	5	26.00	2	26.05	26.00	3	1,304	0.23%
2024/04/19	39	26.17	2	26.43	26.35	37	1,302	2.84%
2024/04/18	10	26.94	0	0.00	26.95	10	1,296	0.77%
2024/04/17	45	27.05	0	0.00	27.10	45	1,294	3.48%
2024/04/16	49	26.51	0	0.00	26.45	49	1,295	3.78%
2024/04/15	16	27.69	3	27.72	27.55	13	1,289	1.01%
2024/04/12	3	28.15	0	0.00	28.20	3	1,285	0.23%
2024/04/11	2	28.15	0	0.00	28.15	2	1,286	0.16%
2024/04/10	3	28.50	1	28.50	28.50	2	1,305	0.15%
2024/04/09	0	27.75	0	0.00	27.90	0	1,334	0.00%
2024/04/08	0	27.90	0	0.00	27.90	0	1,333	0.00%
2024/04/03	12	28.00	0	0.00	27.90	12	1,330	0.90%
2024/04/02	21	28.25	0	0.00	28.10	21	1,330	1.58%
2024/04/01	1	28.45	1	28.25	28.40	0	1,328	0.00%
2024/03/29	10	27.80	2	27.85	27.80	8	1,320	0.61%
2024/03/27	0	0.00	1	28.15	28.15	-1	1,316	-0.08%
2024/03/26	5	28.11	0	0.00	28.10	5	1,313	0.38%
2024/03/22	3	28.20	1	28.00	27.95	2	1,300	0.15%
2024/03/21	3	27.85	0	0.00	27.80	3	1,293	0.23%
2024/03/20	0	0.00	40	27.55	27.45	-40	1,287	-3.11%
2024/03/19	1	27.50	1	27.55	27.60	0	1,283	0.00%
2024/03/18	13	27.43	0	0.00	27.40	13	1,280	1.02%
2024/03/15	5	28.05	0	0.00	28.10	5	1,268	0.39%
2024/03/14	11	28.16	1	28.50	28.20	10	1,264	0.79%
2024/03/13	8	28.45	0	0.00	28.40	8	1,258	0.64%
2024/03/12	1	29.30	1	29.25	29.40	0	1,246	0.00%
2024/03/11	3	28.05	1	28.70	28.75	2	1,244	0.16%
2024/03/08	20	28.10	0	0.00	28.05	20	1,246	1.60%
2024/03/07	20	29.05	4	29.34	28.90	16	1,239	1.29%
2024/03/06	1	28.95	1	29.80	29.75	0	1,221	0.00%
2024/03/05	6	28.91	2	28.90	28.95	4	1,188	0.34%
2024/03/04	12	29.05	1	29.20	29.00	11	1,175	0.94%
2024/03/01	35	29.50	0	0.00	29.20	35	1,157	3.02%
2024/02/29	68	30.18	1	30.15	30.00	67	1,149	5.83%
2024/02/27	7	30.71	83	31.62	30.40	-76	1,134	-6.70%
2024/02/26	39	32.44	208	32.16	31.60	-169	1,090	-15.50%	大賣/鉅額交易
2024/02/23	50	33.28	59	33.77	33.00	-9	1,030	-0.87%
2024/02/22	23	34.27	130.4	34.58	34.05	-107.4	899	-11.94%	大賣/鉅額交易
2024/02/21	0	0.00	125	31.50	31.50	-125	513	-24.33%	大賣/鉅額交易
2024/02/20	1	27.85	83.8	27.96	28.65	-82.8	412	-20.08%
2024/02/19	4	26.96	0	0.00	27.25	4	359	1.11%
2024/02/16	4	26.20	0	0.00	26.40	4	359	1.11%
2024/02/15	10	25.78	0	0.00	25.85	10	362	2.76%
2024/02/05	10	25.52	0	0.00	25.50	10	367	2.72%
2024/02/02	7	25.80	0	0.00	25.75	7	372	1.88%
2024/01/31	5	25.86	0	0.00	25.75	5	459	1.09%
2024/01/30	16	26.21	0	0.00	26.00	16	513	3.12%
2024/01/29	7	26.35	0	0.00	26.40	7	520	1.34%
2024/01/26	10	26.59	0	0.00	26.50	10	524	1.91%
2024/01/22	4.1	26.44	0	0.00	26.45	4.1	529	0.78%
2024/01/19	7	26.10	0	0.00	26.30	7	530	1.32%
2024/01/18	5	26.35	0	0.00	26.05	5	532	0.94%
2024/01/17	4	26.60	0	0.00	26.40	4	537	0.74%
2024/01/16	1	26.75	0	0.00	26.80	1	538	0.19%
2024/01/12	2	26.83	1	26.75	26.75	1	571	0.17%
2024/01/10	8	26.75	0	0.00	26.60	8	607	1.32%
2024/01/09	4	27.11	16	27.45	27.10	-12	604	-1.98%
2024/01/08	4	27.66	0	0.00	27.65	4	601	0.67%
2024/01/04	2	28.15	10	28.88	28.15	-8	613	-1.30%
2024/01/03	0	0.00	30	28.87	28.00	-30	591	-5.08%
2023/12/29	4	27.45	0	0.00	27.45	4	551	0.73%
2023/12/28	2	27.43	0	0.00	27.60	2	552	0.36%
2023/12/27	5	27.37	1	27.20	27.30	4	551	0.73%
2023/12/26	1	27.35	0	0.00	27.40	1	550	0.18%
2023/12/25	6	27.17	0	0.00	27.20	6	550	1.09%
2023/12/21	2	27.33	0	0.00	27.25	2	548	0.36%
2023/12/19	1	27.20	0	0.00	27.20	1	545	0.18%
2023/12/18	3	27.62	4	27.55	27.55	-1	543	-0.18%
2023/12/13	5	27.91	0	0.00	28.00	5	539	0.93%
2023/12/12	4	27.69	0	0.00	28.00	4	537	0.74%
2023/12/11	5	27.75	4	28.21	27.75	1	537	0.19%
2023/12/08	3	28.37	0	0.00	28.05	3	534	0.56%
2023/12/07	8	28.66	5	28.50	28.35	3	532	0.56%
2023/12/06	10	28.90	0	0.00	28.90	10	532	1.88%
2023/12/05	3	28.82	4	29.10	28.85	-1	523	-0.19%
2023/12/04	3	28.77	1	28.70	28.95	2	517	0.39%
2023/12/01	0	0.00	6	28.50	28.60	-6	510	-1.18%
2023/11/30	0	0.00	1	28.95	28.50	-1	509	-0.20%
2023/11/28	0	28.50	2	28.60	28.45	-2	504	-0.40%
2023/11/27	7	28.18	0	0.00	28.00	7	500	1.40%
2023/11/24	2	28.60	2	28.70	28.80	0	480	0.00%
2023/11/22	1	27.90	1	28.00	27.95	0	459	0.00%
2023/11/21	6	28.32	0	0.00	27.80	6	457	1.31%
2023/11/20	0	0.00	1	27.95	27.90	-1	454	-0.22%
2023/11/15	2	27.55	2	27.30	27.30	0	449	0.00%
2023/11/13	3	27.03	8	27.61	26.95	-5	445	-1.12%
2023/11/09	2	28.30	2	28.30	28.20	0	437	0.00%
2023/11/08	10	29.87	26	29.59	29.05	-16	429	-3.72%
2023/11/07	1	29.25	3	29.15	29.15	-2	357	-0.56%
2023/11/06	0	0.00	7	27.92	27.75	-7	306	-2.28%
2023/11/03	4	27.10	13	27.74	27.25	-9	300	-3.00%
2023/10/31	21	26.62	0	0.00	26.45	21	296	7.09%
2023/10/30	2	26.85	0	0.00	26.85	2	302	0.66%
2023/10/27	9	26.86	0	0.00	26.85	9	306	2.94%
2023/10/26	5	27.19	0	0.00	27.00	5	316	1.58%
2023/10/23	1	28.45	1	28.50	28.30	0	343	0.00%
2023/10/20	0	0.00	4	28.21	27.95	-4	369	-1.08%
2023/10/19	0	0.00	4.5	27.92	27.75	-4.5	468	-0.95%
2023/10/18	1	27.10	0	0.00	27.00	1	487	0.20%
2023/10/17	1	27.00	3.2	27.88	27.00	-2.2	485	-0.45%
2023/10/16	0	0.00	6.1	27.80	27.50	-6.1	491	-1.24%
2023/10/13	0	0.00	9.1	27.82	27.85	-9.1	505	-1.80%
2023/10/12	3	27.45	9.4	27.41	27.65	-6.4	527	-1.20%
2023/10/06	0	0.00	15	26.70	26.60	-15	566	-2.65%
2023/10/04	20	26.38	2	26.45	26.45	18	627	2.87%
2023/10/03	1	26.45	2	26.90	26.50	-1	631	-0.16%
2023/10/02	4	26.38	0	0.00	26.40	4	640	0.62%
2023/09/28	2	26.43	0	0.00	26.35	2	650	0.31%
2023/09/27	3	26.27	0	0.00	26.20	3	657	0.46%
2023/09/25	3	26.35	0	0.00	26.75	3	686	0.44%
2023/09/22	7	26.24	3	26.30	26.40	4	690	0.58%
2023/09/21	7	26.40	0	0.00	26.30	7	694	1.01%
2023/09/20	2	26.88	0	0.00	26.75	2	696	0.29%
2023/09/18	0	0.00	6	27.00	27.15	-6	708	-0.85%
2023/09/11	17	26.28	0	0.00	26.25	17	725	2.34%
2023/09/08	0	0.00	1.1	27.29	26.90	-1.1	724	-0.15%
2023/09/07	0	0.00	0.2	27.20	27.10	-0.2	727	-0.03%
2023/09/06	0	0.00	0.2	27.15	27.25	-0.2	724	-0.03%
2023/09/05	0	0.00	0.2	26.95	26.85	-0.2	727	-0.02%
2023/09/04	2	26.88	0.3	27.30	26.80	1.7	731	0.24%
2023/08/25	0	0.00	1	26.30	26.15	-1	772	-0.13%
2023/08/24	1	26.60	0	0.00	26.25	1	776	0.13%
2023/08/23	1	26.30	3	26.73	26.30	-2	776	-0.26%
2023/08/22	0	0.00	1	26.80	26.35	-1	781	-0.13%
2023/08/18	3	26.80	10	26.78	26.45	-7	784	-0.89%
2023/08/17	1	26.10	13	25.85	26.60	-12	784	-1.53%
2023/08/16	25	25.37	40	25.18	25.30	-15	787	-1.90%
2023/08/15	0	0.00	2	25.95	25.70	-2	787	-0.25%
2023/08/14	2	25.83	0	0.00	25.65	2	789	0.25%
2023/08/10	13	26.45	0	0.00	26.35	13	786	1.65%
2023/08/09	2	27.03	0	0.00	26.95	2	779	0.26%
2023/08/08	4	27.05	0	0.00	27.05	4	778	0.51%
2023/08/07	1	27.05	2	27.10	27.25	-1	783	-0.13%
2023/08/04	3	27.32	0	0.00	27.25	3	785	0.38%
2023/08/02	14	27.38	0	0.00	27.25	14	794	1.76%
2023/08/01	1	27.95	0	0.00	27.95	1	792	0.13%
2023/07/31	0	0.00	10	28.20	27.90	-10	792	-1.26%
2023/07/28	13	28.08	0	0.00	27.95	13	787	1.65%
2023/07/27	13	28.44	0	0.00	28.40	13	776	1.67%
2023/07/26	6	28.41	3	28.78	28.45	3	773	0.39%
2023/07/25	3	29.20	2	29.73	29.20	1	755	0.13%
2023/07/24	3.1	29.35	9.8	29.26	29.65	-6.7	720	-0.92%
2023/07/21	7	28.53	2	28.30	28.00	5	604	0.83%
2023/07/19	8	26.83	0	0.00	26.65	8	566	1.41%
2023/07/18	14	27.04	0	0.00	26.95	14	576	2.43%
2023/07/17	13.1	27.67	3	28.50	27.65	10.1	590	1.71%
2023/07/14	5	30.38	0	0.00	30.55	5	636	0.79%
2023/07/12	6	30.13	9	30.94	29.90	-3	670	-0.45%
2023/07/10	3	29.38	5	29.45	29.30	-2	626	-0.32%
2023/07/05	0	0.00	1	30.40	30.25	-1	630	-0.16%
2023/07/03	3	30.12	1	30.25	30.20	2	628	0.32%
2023/06/30	0.2	29.65	0	0.00	29.60	0.2	611	0.03%
2023/06/28	3	29.38	0	0.00	29.35	3	619	0.48%
2023/06/27	10	29.58	2	29.70	29.20	8	625	1.28%
2023/06/21	20	29.47	3	29.50	29.50	17	654	2.60%
2023/06/20	6	29.69	10	29.68	29.60	-4	700	-0.57%
2023/06/19	7	29.51	0	0.00	29.45	7	708	0.99%
2023/06/16	13	29.60	0	0.00	29.55	13	712	1.83%
2023/06/15	0	0.00	1	29.50	29.65	-1	716	-0.14%
2023/06/13	10	29.29	1	29.25	29.25	9	721	1.25%
2023/06/12	3	29.30	0	0.00	29.25	3	725	0.41%
2023/06/09	30	29.28	3	29.30	29.30	27	730	3.70%
2023/06/08	31	29.65	1	29.60	29.45	30	734	4.08%
2023/06/07	12	29.85	4	29.90	29.80	8	742	1.08%
2023/06/06	33	29.71	2	30.00	29.60	31	755	4.10%
2023/06/05	20	29.66	0	0.00	29.80	20	768	2.60%
2023/06/02	0	0.00	0.2	29.50	29.45	-0.2	773	-0.02%
2023/06/01	0	0.00	15	29.22	29.30	-15	795	-1.88%
2023/05/31	10	29.40	0	0.00	29.25	10	813	1.23%
2023/05/30	1	29.10	1	29.05	29.00	0	812	0.00%
2023/05/25	2.3	28.71	0	0.00	28.85	2.3	822	0.27%
2023/05/24	0.3	28.75	0	0.00	28.75	0.3	832	0.04%
2023/05/22	0.3	28.50	0	0.00	28.75	0.3	853	0.04%
2023/05/19	0	0.00	11.3	28.20	28.10	-11.3	859	-1.32%
2023/05/16	0.2	28.50	0	0.00	27.95	0.2	1,159	0.02%
2023/05/10	2	28.05	0	0.00	28.10	2	1,167	0.17%
2023/05/09	2	28.05	0	0.00	28.05	2	1,167	0.17%
2023/05/08	1	28.75	0	0.00	28.70	1	1,159	0.09%
2023/05/04	1	29.05	0	0.00	29.00	1	1,170	0.09%
2023/05/03	0	0.00	1	29.00	29.10	-1	1,173	-0.09%
2023/05/02	1	28.70	0	0.00	29.20	1	1,177	0.08%
2023/04/27	0	0.00	1	28.75	28.55	-1	1,172	-0.09%
2023/04/26	1	28.40	0	0.00	28.45	1	1,170	0.09%
2023/04/25	7	28.09	6	28.13	28.15	1	1,166	0.09%
2023/04/24	3	28.90	0	0.00	28.95	3	1,156	0.26%
2023/04/21	1	28.95	0	0.00	28.90	1	1,153	0.09%
2023/04/20	7	29.45	2	29.50	29.30	5	1,138	0.44%
2023/04/19	13	30.62	0	0.00	30.15	13	1,118	1.16%
2023/04/18	16	30.24	16	30.19	30.70	0	1,043	0.00%
2023/04/17	2	29.28	1	29.60	29.40	1	973	0.10%
2023/04/13	1	29.85	0	0.00	29.55	1	959	0.10%
2023/04/10	0	0.00	20	29.23	29.35	-20	959	-2.08%
2023/04/06	1	29.25	0	0.00	29.20	1	951	0.11%
2023/03/30	0	0.00	0	29.70	29.55	0	946	0.00%
2023/03/29	2	29.45	0	0.00	29.45	2	942	0.21%
2023/03/28	1	29.35	0	0.00	29.65	1	945	0.11%
2023/03/27	15	29.90	5	29.90	29.55	10	944	1.06%
2023/03/24	10	30.13	15	29.99	29.90	-5	937	-0.53%
2023/03/23	13	29.81	58	29.96	30.00	-45	913	-4.93%
2023/03/22	5	29.41	0	0.00	29.30	5	867	0.58%
2023/03/21	2	29.25	0	0.00	29.25	2	858	0.23%
2023/03/20	0	0.00	10	28.94	28.90	-10	856	-1.17%
2023/03/17	5	28.09	0	0.00	28.15	5	853	0.59%
2023/03/16	7	27.98	5	27.88	27.90	2	857	0.23%
2023/03/15	16.1	29.12	12	29.01	28.90	4.1	860	0.48%
2023/03/14	5	28.61	7	28.87	29.10	-2	866	-0.23%
2023/03/13	6	28.36	0	0.00	29.10	6	867	0.69%
2023/03/10	34	29.05	39	28.91	28.70	-5	872	-0.57%
2023/03/09	7	29.78	114	29.77	29.55	-107	879	-12.17%	大賣/鉅額交易
2023/03/08	0	0.00	20	30.26	30.20	-20	873	-2.29%
2023/03/07	0	0.00	6	30.08	30.10	-6	867	-0.69%
2023/03/06	5	29.60	9	30.07	30.00	-4	863	-0.46%
2023/03/03	0	0.00	9	29.48	29.60	-9	840	-1.07%
2023/03/02	0	0.00	5	29.18	29.15	-5	830	-0.60%
2023/03/01	1	28.70	0	0.00	28.85	1	827	0.12%
2023/02/24	0	0.00	11	29.26	29.00	-11	829	-1.33%
2023/02/23	2	29.10	5	29.12	29.20	-3	829	-0.36%
2023/02/22	10	28.58	2	28.70	28.70	8	836	0.96%
2023/02/21	27	29.39	3	29.53	29.05	24	839	2.86%
2023/02/20	0	0.00	10	29.60	29.50	-10	837	-1.19%
2023/02/17	0	29.10	20	29.39	29.60	-20	841	-2.38%
2023/02/16	12	29.11	139	29.29	29.40	-127	839	-15.12%	大賣/鉅額交易
2023/02/15	36	30.00	31	29.67	29.60	5	828	0.60%
2023/02/14	4	28.39	3	29.25	29.25	1	619	0.16%
2023/02/10	5	26.70	0	0.00	26.70	5	588	0.85%
2023/02/09	1	26.70	13	27.20	27.05	-12	599	-2.00%
2023/02/08	1	27.25	0	0.00	27.40	1	606	0.16%
2023/02/07	7	27.28	3	27.30	27.25	4	613	0.65%
2023/02/06	0	0.00	3	27.60	27.20	-3	616	-0.49%
2023/02/03	0	27.75	2	27.73	27.60	-2	619	-0.32%
2023/02/02	0	0.00	2	27.55	27.75	-2	614	-0.33%
2023/02/01	0	0.00	2	27.20	27.20	-2	606	-0.33%
2023/01/31	0	0.00	6	26.85	26.90	-6	601	-1.00%
2023/01/30	2	26.05	1	26.30	26.45	1	597	0.17%
2023/01/16	1	25.85	3	25.80	25.80	-2	601	-0.33%
2023/01/13	8	26.02	20	25.85	25.85	-12	604	-1.99%
2023/01/12	0	0.00	19	26.15	26.15	-19	610	-3.11%
2023/01/11	5	26.50	5	26.55	26.55	0	612	0.00%
2023/01/09	0	0.00	4	26.63	26.60	-4	632	-0.63%
2023/01/04	0	0.00	1	26.25	25.90	-1	675	-0.15%
2023/01/03	5	25.70	6	26.03	26.00	-1	706	-0.14%
2022/12/30	17	26.14	17	26.05	26.05	0	706	0.00%
2022/12/29	10	25.38	10	25.98	26.00	0	699	0.00%
2022/12/28	13	25.80	11	25.65	25.65	2	698	0.29%
2022/12/27	3	25.65	0	0.00	25.95	3	701	0.43%
2022/12/22	1	25.60	0	0.00	25.35	1	726	0.14%
2022/12/21	5	25.33	9	25.32	25.25	-4	745	-0.54%
2022/12/20	18	25.63	3	25.15	25.15	15	751	2.00%
2022/12/19	27	26.28	2	26.00	26.00	25	767	3.26%
2022/12/16	2	26.70	9	26.73	26.70	-7	766	-0.91%
2022/12/15	4	27.10	0	0.00	27.10	4	775	0.52%
2022/12/12	6	25.97	6	26.51	26.55	0	801	0.00%
2022/12/09	17	26.43	0	0.00	26.35	17	812	2.09%
2022/12/08	7	26.51	7	26.41	26.40	0	817	0.00%
2022/12/07	21	26.70	10	27.00	26.65	11	825	1.33%
2022/12/06	6	27.52	14	28.03	27.20	-8	829	-0.96%
2022/12/02	34	27.95	3	27.85	27.85	31	877	3.53%
2022/12/01	9	27.78	9	27.96	28.05	0	872	0.00%
2022/11/30	17	27.37	27	27.56	27.55	-10	880	-1.14%
2022/11/29	12	27.03	12	27.21	27.20	0	895	0.00%
2022/11/28	5	27.18	19	27.14	27.35	-14	923	-1.52%
2022/11/25	6	26.68	8	26.82	26.65	-2	1,038	-0.19%
2022/11/24	1	26.85	16	26.79	26.85	-15	1,085	-1.38%
2022/11/23	3	26.17	18	26.55	26.20	-15	1,089	-1.38%
2022/11/22	2	26.45	0	0.00	26.15	2	1,123	0.18%
2022/11/21	5.1	26.89	4	27.04	26.65	1.1	1,132	0.10%
2022/11/18	3	26.95	3	27.32	26.70	0	1,141	0.00%
2022/11/17	6	27.25	6	26.98	27.25	0	1,154	0.00%
2022/11/16	5	26.73	0	0.00	26.60	5	1,160	0.43%
2022/11/15	3	26.35	0	0.00	26.90	3	1,189	0.25%
2022/11/14	10	26.45	0	0.00	26.45	10	1,201	0.83%
2022/11/11	10	26.84	0	0.00	26.45	10	1,223	0.82%
2022/11/10	10	26.65	1	27.00	26.70	9	1,240	0.73%
2022/11/08	9	26.06	0	0.00	26.05	9	1,278	0.70%
2022/11/07	8	26.08	0	0.00	26.05	8	1,294	0.62%
2022/11/04	0	0.00	3	25.20	26.10	-3	1,316	-0.23%
2022/11/03	3	25.00	0	0.00	25.50	3	1,334	0.22%
2022/10/31	3	23.70	0	0.00	23.90	3	1,592	0.19%
2022/10/28	2	23.35	1	23.30	23.35	1	1,628	0.06%
2022/10/27	4	23.85	0	0.00	24.05	4	1,676	0.24%
2022/10/25	1	24.00	0	0.00	23.50	1	1,751	0.06%
2022/10/24	0	0.00	1	24.05	23.85	-1	1,898	-0.05%
2022/10/21	7	23.59	5	23.60	23.50	2	1,961	0.10%
2022/10/20	15	23.78	0	0.00	23.75	15	1,997	0.75%
2022/10/19	10	24.50	0	0.00	24.45	10	2,023	0.49%
2022/10/18	4	24.54	0	0.00	24.80	4	2,042	0.20%
2022/10/17	18	22.86	14	24.20	24.20	4	2,112	0.19%
2022/10/14	2	24.05	31	23.70	24.05	-29	2,155	-1.35%
2022/10/13	19	23.03	0	0.00	22.75	19	2,211	0.86%
2022/10/11	35	23.99	0	0.00	23.70	35	2,291	1.53%
2022/10/07	7	26.41	1	26.35	26.30	6	2,364	0.25%
2022/10/06	1	26.75	0	0.00	26.80	1	2,397	0.04%
2022/10/05	16	27.04	0	0.00	26.90	16	2,448	0.65%
2022/10/04	33	26.80	0	0.00	26.95	33	2,472	1.33%
2022/10/03	15	26.15	0	0.00	26.30	15	2,525	0.59%
2022/09/30	3	26.40	0	0.00	26.40	3	2,567	0.12%
2022/09/29	9	25.57	6	26.28	26.00	3	2,590	0.12%
2022/09/28	31	25.60	52	24.90	24.90	-21	2,601	-0.81%
2022/09/27	2	26.83	0	0.00	27.50	2	2,605	0.08%
2022/09/26	30	27.29	21	27.73	26.85	9	2,627	0.34%
2022/09/23	10	29.03	0	0.00	28.95	10	2,655	0.38%
2022/09/22	3	28.63	5	28.65	29.35	-2	2,689	-0.07%
2022/09/21	32	29.29	0	0.00	29.20	32	2,724	1.17%
2022/09/19	24	30.01	1	30.20	29.85	23	2,863	0.80%
2022/09/16	21	30.82	2	30.70	30.70	19	3,141	0.60%
2022/09/15	14.2	31.51	0	0.00	31.40	14.2	3,280	0.43%
2022/09/14	1	30.30	0	0.00	31.50	1	3,301	0.03%
2022/09/13	1	31.65	0	0.00	31.70	1	3,305	0.03%
2022/09/12	5	31.71	1	31.70	31.65	4	3,327	0.12%
2022/09/08	0.1	33.80	0	0.00	33.80	0.1	3,297	0.00%
2022/09/07	2	32.50	5	32.60	32.80	-3	3,329	-0.09%
2022/09/06	13	33.48	11	32.98	33.05	2	3,369	0.06%
2022/09/05	4	33.80	7	33.94	33.95	-3	3,421	-0.09%
2022/09/02	5	35.27	11	35.32	35.00	-6	3,489	-0.17%
2022/09/01	25.1	36.05	24	36.16	35.80	1.1	3,618	0.03%
2022/08/31	3	34.70	2	35.85	35.90	1	3,784	0.03%
2022/08/30	2	34.20	0	0.00	34.25	2	3,777	0.05%
2022/08/29	4	33.59	0	0.00	33.60	4	3,805	0.11%
2022/08/26	0	0.00	0.2	35.30	35.25	-0.2	3,843	0.00%
2022/08/25	0	0.00	1	35.05	35.00	-1	3,899	-0.03%
2022/08/24	3	35.07	1	35.00	34.85	2	3,944	0.05%
2022/08/23	10	35.30	0	0.00	35.35	10	3,996	0.25%
2022/08/22	8	36.06	0	0.00	35.60	8	4,117	0.19%
2022/08/19	1	36.80	0	0.00	36.80	1	4,111	0.02%
2022/08/17	11	36.28	2	36.48	36.55	9	4,089	0.22%
2022/08/16	3	36.07	0	0.00	35.90	3	4,087	0.07%
2022/08/15	0	0.00	1	35.45	35.90	-1	4,116	-0.02%
2022/08/12	0	0.00	2	35.20	35.50	-2	4,183	-0.05%
2022/08/11	1	35.20	2	35.23	35.10	-1	4,197	-0.02%
2022/08/10	7	34.81	3	34.70	34.90	4	4,206	0.10%
2022/08/09	26	34.98	3.2	36.99	34.75	22.9	4,199	0.54%
2022/08/08	2	38.38	1	39.40	38.25	1	4,067	0.02%
2022/08/05	2	39.50	6	39.50	39.55	-4	4,022	-0.10%
2022/08/04	12	38.13	2	38.40	38.85	10	3,998	0.25%
2022/08/03	2	39.30	14	38.91	38.70	-12	3,995	-0.30%
2022/08/02	4	37.60	4	38.60	38.35	0	4,080	0.00%
2022/08/01	1	38.60	10	38.51	38.15	-9	4,116	-0.22%
2022/07/29	30	39.31	11	40.29	39.15	19	4,145	0.46%
2022/07/28	14	38.90	15	39.26	39.70	-1	4,102	-0.02%
2022/07/27	4	38.93	6	39.12	39.25	-2	4,272	-0.05%
2022/07/26	2	38.40	4	38.55	38.50	-2	4,759	-0.04%
2022/07/25	0	0.00	1	39.15	39.00	-1	5,027	-0.02%
2022/07/22	2.3	39.47	2	38.95	39.00	0.3	5,141	0.01%
2022/07/21	10	39.10	20	39.01	39.15	-10	5,174	-0.19%
2022/07/20	0	0.00	26	38.43	38.05	-26	5,165	-0.50%
2022/07/19	1	37.45	30.2	37.43	37.70	-29.2	5,115	-0.57%
2022/07/18	2	36.80	2	36.95	36.85	0	5,045	0.00%
2022/07/15	10.2	36.50	16	36.55	36.55	-5.8	5,000	-0.12%
2022/07/14	12	34.27	1	35.30	35.10	11	4,898	0.22%
2022/07/13	44	34.38	6	34.67	34.20	38	4,863	0.78%
2022/07/12	7	33.81	1	34.20	33.50	6	4,810	0.12%
2022/07/11	25	33.85	1	34.10	33.85	24	4,781	0.50%
2022/07/08	3	34.97	4	35.34	35.55	-1	4,727	-0.02%
2022/07/06	36	33.00	1	33.50	32.70	35	4,659	0.75%
2022/07/05	20	33.31	2	33.20	34.05	18	4,639	0.39%
2022/07/04	12	33.17	1	33.95	33.05	11	4,614	0.24%
2022/07/01	63	34.22	2	35.50	33.30	61	4,597	1.33%
2022/06/30	32	36.54	2	36.53	35.90	30	4,546	0.66%
2022/06/29	41	38.27	14	37.98	37.90	27	4,509	0.60%
2022/06/28	24	39.91	8	40.00	39.35	16	4,477	0.36%
2022/06/27	9	39.40	13	39.64	39.30	-4	4,431	-0.09%
2022/06/24	21	38.94	28	38.92	39.55	-7	4,348	-0.16%
2022/06/23	22	37.43	294	38.58	39.25	-272	4,055	-6.71%	大賣/鉅額交易
2022/06/22	11	35.64	6	36.01	35.70	5	3,914	0.13%
2022/06/21	1	36.50	20	36.13	36.70	-19	3,899	-0.49%
2022/06/20	40	36.20	4	36.95	35.20	36	3,899	0.92%
2022/06/17	16	37.84	8	37.71	37.60	8	3,885	0.21%
2022/06/16	44	38.81	10	39.91	38.05	34	3,870	0.88%
2022/06/15	17	39.79	21	39.74	39.70	-4	3,863	-0.10%
2022/06/14	23	39.41	2	39.15	40.50	21	3,827	0.55%
2022/06/13	13	40.78	15	40.99	40.45	-2	3,751	-0.05%
2022/06/10	18	41.09	104	41.37	41.25	-86	3,657	-2.35%	大賣/
2022/06/09	96	40.83	36	41.41	40.05	60	3,487	1.72%
2022/06/08	1	39.70	5	39.64	39.35	-4	3,198	-0.13%
2022/06/07	7	38.27	6	38.98	39.10	1	3,155	0.03%
2022/06/06	84.1	38.55	24	40.18	38.30	60.1	3,116	1.93%
2022/06/02	15	39.46	68	39.46	39.40	-53	3,051	-1.74%
2022/06/01	2	38.93	156	39.17	39.30	-154	2,992	-5.15%	大賣/鉅額交易
2022/05/31	7	38.31	18	38.50	38.50	-11	2,936	-0.37%
2022/05/30	3	37.97	42	38.73	38.75	-39	2,867	-1.36%
2022/05/27	0	0.00	1	36.60	36.75	-1	2,737	-0.04%
2022/05/26	1	35.90	0	0.00	36.00	1	2,711	0.04%
2022/05/25	9	35.70	0	0.00	35.70	9	2,693	0.33%
2022/05/24	17	35.75	1	36.25	35.70	16	2,694	0.59%
2022/05/23	2	36.43	5	37.13	37.40	-3	2,664	-0.11%
2022/05/20	2	37.43	7	37.06	36.95	-5	2,618	-0.19%
2022/05/18	3	36.23	8	35.80	36.35	-5	2,486	-0.20%
2022/05/17	1	35.10	1	35.30	35.85	0	2,448	0.00%
2022/05/16	14	34.21	0	0.00	34.05	14	2,426	0.58%
2022/05/13	9	34.18	1	34.30	34.00	8	2,416	0.33%
2022/05/12	28	33.56	7	33.47	33.30	21	2,405	0.87%
2022/05/11	1	35.35	1	35.20	34.90	0	2,373	0.00%
2022/05/10	40	35.30	12	35.24	35.10	28	2,345	1.19%
2022/05/09	23	36.28	3	37.15	36.10	20	2,215	0.90%
2022/05/06	60	36.72	6	36.84	36.75	54	2,153	2.51%
2022/05/05	19	38.05	6	37.83	38.20	13	2,085	0.62%
2022/05/04	91	37.84	34	38.68	37.75	57	1,991	2.86%
2022/05/03	45	39.57	102.1	39.58	39.00	-57.1	1,766	-3.23%	大賣/
2022/04/29	17	37.06	49	37.95	38.05	-32	1,252	-2.55%
2022/04/28	19	34.93	8	34.51	35.60	11	963	1.14%
2022/04/27	56	33.16	0	0.00	33.40	56	834	6.71%
2022/04/26	2	33.85	94	35.86	35.95	-92	729	-12.62%
2022/04/25	61	32.03	15	32.67	32.70	46	693	6.63%
2022/04/20	15	33.47	1	33.60	33.45	14	722	1.94%
2022/04/19	1	32.75	0	0.00	32.65	1	730	0.14%
2022/04/18	9	32.24	0	0.00	32.20	9	756	1.19%
2022/04/15	3	33.03	0	0.00	32.85	3	766	0.39%
2022/04/13	8	33.63	0	0.00	33.60	8	815	0.98%
2022/04/11	12	33.20	11	33.11	33.00	1	861	0.12%
2022/04/07	16	33.81	24	34.34	33.75	-8	888	-0.90%
2022/04/06	2	35.40	19	35.66	35.60	-17	921	-1.84%
2022/04/01	2	35.15	4	35.51	35.95	-2	949	-0.21%
2022/03/31	4	36.04	0	0.00	35.85	4	965	0.41%
2022/03/30	1	36.20	3	36.53	36.75	-2	979	-0.20%
2022/03/28	0	0.00	6	35.37	35.50	-6	1,015	-0.59%
2022/03/25	6	35.88	0	0.00	35.75	6	1,054	0.57%
2022/03/24	4	35.36	0	36.35	35.70	4	1,096	0.36%
2022/03/23	1	35.90	10	35.91	36.05	-9	1,163	-0.77%
2022/03/22	0	0.00	10	35.20	35.85	-10	1,436	-0.70%
2022/03/18	10	34.20	3	34.25	34.25	7	1,804	0.39%
2022/03/17	0	0.00	4	32.29	32.85	-4	1,828	-0.22%
2022/03/16	1	30.85	1	31.00	30.85	0	1,856	0.00%
2022/03/15	18	31.03	10	31.20	31.00	8	1,985	0.40%
2022/03/11	11	31.85	0	0.00	31.90	11	2,280	0.48%
2022/03/10	0	0.00	6	32.48	32.60	-6	2,453	-0.24%
2022/03/09	6	31.55	0	0.00	31.70	6	2,699	0.22%
2022/03/08	10	31.34	0	0.00	31.25	10	3,387	0.30%
2022/03/07	60	31.85	16	31.90	31.85	44	3,600	1.22%
2022/03/04	10	33.48	3	33.72	33.80	7	3,662	0.19%
2022/03/02	2	33.28	0	0.00	33.90	2	3,873	0.05%
2022/03/01	8	32.15	10	33.10	32.85	-2	3,898	-0.05%
2022/02/24	28	31.83	53	31.09	31.40	-25	4,047	-0.62%
2022/02/22	4	32.58	0	0.00	32.25	4	4,281	0.09%
2022/02/21	4	33.76	0	0.00	33.65	4	4,454	0.09%
2022/02/17	7	33.97	20	33.90	33.65	-13	5,370	-0.24%
2022/02/16	0	0.00	10	33.85	33.85	-10	5,541	-0.18%
2022/02/15	15	32.71	2	32.90	32.75	13	5,607	0.23%
2022/02/14	49	32.73	0	0.00	32.60	49	5,703	0.86%
2022/02/11	1	34.15	0	0.00	34.35	1	5,728	0.02%
2022/02/10	22	34.03	1	34.00	34.00	21	5,781	0.36%
2022/02/09	39	34.75	0	0.00	34.55	39	5,841	0.67%
2022/02/08	14	34.38	0	0.00	34.50	14	5,857	0.24%
2022/02/07	1	33.55	0	0.00	33.65	1	5,868	0.02%
2022/01/26	5	32.22	3	32.22	32.20	2	5,878	0.03%
2022/01/25	16	32.72	1	33.95	32.60	15	5,893	0.25%
2022/01/24	10	32.33	0	0.00	33.75	10	5,920	0.17%
2022/01/21	36	33.88	3	34.33	33.65	33	5,925	0.56%
2022/01/20	11	35.02	0	0.00	35.00	11	5,932	0.19%
2022/01/19	4	35.50	0	0.00	35.50	4	5,958	0.07%
2022/01/18	1	36.05	0	0.00	35.60	1	5,973	0.02%
2022/01/17	5	35.06	0	0.00	35.80	5	5,975	0.08%
2022/01/14	20	33.75	4	33.90	34.20	16	5,989	0.27%
2022/01/13	10.1	34.99	0	0.00	35.00	10.1	5,997	0.17%
2022/01/12	5	35.40	0	0.00	35.50	5	5,993	0.08%
2022/01/11	39	36.25	14	36.20	35.65	25	5,999	0.42%
2022/01/07	116	37.37	2	37.53	36.95	114	6,028	1.89%	大買/鉅額交易
2022/01/06	0	0.00	20	38.50	38.80	-20	6,001	-0.33%
2022/01/05	23	38.32	0.1	38.70	38.25	22.9	5,991	0.38%
2022/01/04	22	39.16	7	38.99	39.05	15	5,988	0.25%
2022/01/03	33	39.91	11	39.99	39.75	22	5,960	0.37%
2021/12/30	4	40.03	20	40.10	40.15	-16	5,957	-0.27%
2021/12/29	12	40.86	1	40.50	40.50	11	5,953	0.18%
2021/12/28	3	39.98	1	39.75	39.70	2	5,923	0.03%
2021/12/27	0	0.00	3	40.50	40.50	-3	5,913	-0.05%
2021/12/24	4	40.38	0	0.00	40.20	4	5,919	0.07%
2021/12/23	3	40.75	0	0.00	40.65	3	5,905	0.05%
2021/12/22	8	40.85	5	40.72	40.80	3	5,914	0.05%
2021/12/21	1	40.40	3	40.77	40.40	-2	5,898	-0.03%
2021/12/20	3	40.63	2	40.68	40.15	1	5,869	0.02%
2021/12/17	10	41.15	12	41.45	41.40	-2	5,839	-0.03%
2021/12/16	48	43.51	29	43.51	42.75	19	5,812	0.33%
2021/12/15	32	43.10	39	44.06	44.20	-7	5,577	-0.13%
2021/12/14	13	41.12	0	0.00	40.60	13	5,355	0.24%
2021/12/13	12	42.56	1	42.25	42.20	11	5,309	0.21%
2021/12/10	10	42.41	7	42.24	42.15	3	5,308	0.06%
2021/12/09	4	42.85	6	42.35	42.80	-2	5,358	-0.04%
2021/12/08	26	42.65	24	42.39	42.85	2	5,273	0.04%
2021/12/07	21	42.89	11	42.85	41.80	10	5,228	0.19%
2021/12/06	10	42.67	5	42.57	43.50	5	5,125	0.10%
2021/12/03	8	42.51	31	43.22	43.45	-23	4,973	-0.46%
2021/12/02	54	44.30	51.1	44.51	41.10	2.9	4,752	0.06%
2021/12/01	23	42.32	108	42.60	43.70	-85	4,109	-2.07%	大賣/
2021/11/30	18	40.19	136	40.62	40.85	-118	3,921	-3.01%	大賣/鉅額交易
2021/11/29	39	39.00	136	39.51	39.25	-97	3,925	-2.47%	大賣/
2021/11/26	138	38.63	85.2	39.43	37.80	52.8	3,900	1.35%	大買/
2021/11/25	5	39.70	0	0.00	40.30	5	3,860	0.13%
2021/11/24	1	39.50	155	40.00	40.25	-154	3,902	-3.95%	大賣/鉅額交易
2021/11/23	133	40.01	5	39.62	39.20	128	3,854	3.32%	大買/鉅額交易
2021/11/22	8	41.71	272	41.61	41.40	-264	3,805	-6.94%	大賣/鉅額交易
2021/11/19	120	40.60	99	42.01	40.35	21	3,741	0.56%	大買/
2021/11/18	68.1	41.70	71.1	41.86	41.40	-3.1	3,650	-0.08%
2021/11/17	83	43.28	56	43.00	43.05	27	3,501	0.77%
2021/11/16	7	41.93	136	42.70	43.10	-129	2,904	-4.44%	大賣/鉅額交易
2021/11/15	30	37.76	19	38.23	39.20	11	2,650	0.41%
2021/11/12	22	35.36	22	35.51	35.65	0	2,572	0.00%
2021/11/11	46.6	35.58	58	35.66	35.60	-11.4	2,612	-0.44%
2021/11/10	14	34.12	3	34.67	34.60	11	2,740	0.40%
2021/11/09	0	0.00	9.1	34.69	34.60	-9.1	3,000	-0.30%
2021/11/08	18	34.49	20	34.08	34.60	-2	3,001	-0.07%
2021/11/05	11	32.85	2	33.08	33.00	9	3,060	0.29%
2021/11/04	0	0.00	3	33.15	33.15	-3	3,147	-0.10%
2021/11/03	0	0.00	12	32.45	32.70	-12	3,214	-0.37%
2021/11/02	15	32.17	0	0.00	31.80	15	3,258	0.46%
2021/11/01	0	0.00	3	32.80	33.00	-3	3,416	-0.09%
2021/10/29	2	32.20	8	31.97	31.80	-6	3,488	-0.17%
2021/10/28	2	32.00	2	32.20	32.20	0	3,586	0.00%
2021/10/27	25	31.77	10	31.60	32.00	15	3,673	0.41%
2021/10/26	18	30.72	16	30.65	30.60	2	3,934	0.05%
2021/10/25	14	30.67	1	30.70	31.10	13	4,187	0.31%
2021/10/22	12	29.91	2	30.55	30.70	10	4,317	0.23%
2021/10/21	0	0.00	2	30.20	29.90	-2	4,435	-0.05%
2021/10/20	5	29.66	0	0.00	29.90	5	4,606	0.11%
2021/10/19	0	0.00	5	29.69	29.70	-5	5,112	-0.10%
2021/10/18	30	29.43	1	29.80	29.20	29	5,200	0.56%
2021/10/15	15	27.87	17	28.07	28.50	-2	5,530	-0.04%
2021/10/14	18	26.99	0	0.00	27.05	18	5,543	0.32%
2021/10/13	23	27.37	6	27.00	26.95	17	5,653	0.30%
2021/10/12	33	28.16	10	27.85	27.85	23	5,725	0.40%
2021/10/08	19	27.67	2	28.25	27.70	17	5,752	0.30%
2021/10/07	3	27.95	2	27.95	27.95	1	5,766	0.02%
2021/10/06	105	27.28	7	26.70	26.70	98	5,835	1.68%	大買/
2021/10/05	1	26.80	0	0.00	27.70	1	5,891	0.02%
2021/10/04	24	27.32	2	27.10	26.65	22	5,912	0.37%
2021/10/01	51	27.72	0	0.00	27.40	51	5,908	0.86%
2021/09/30	5	28.54	0	0.00	28.70	5	5,897	0.08%
2021/09/29	60	28.31	1	28.40	28.30	59	5,895	1.00%
2021/09/28	31	29.67	10	29.50	29.50	21	5,885	0.36%
2021/09/27	1	30.20	1	30.55	30.50	0	5,870	0.00%
2021/09/24	9	30.08	5	30.00	30.00	4	5,873	0.07%
2021/09/23	74	30.52	5	30.40	30.00	69	5,868	1.18%
2021/09/22	65	31.45	2	31.00	31.05	63	5,884	1.07%
2021/09/17	8	33.81	61	33.98	33.60	-53	5,929	-0.89%
2021/09/16	8	32.70	6	33.07	32.95	2	5,917	0.03%
2021/09/15	1	33.30	42	33.67	32.85	-41	6,030	-0.68%
2021/09/14	35	33.30	16	34.29	32.60	19	6,166	0.31%
2021/09/13	6	33.28	8	34.11	34.00	-2	6,102	-0.03%
2021/09/10	7.4	33.25	2	33.63	33.40	5.4	6,097	0.09%
2021/09/09	22	31.75	19	33.87	34.15	3	6,234	0.05%
2021/09/08	11	31.03	0	0.00	31.05	11	6,267	0.18%
2021/09/07	10	31.80	0	0.00	32.20	10	6,247	0.16%
2021/09/06	55	32.65	10	32.39	31.65	45	6,233	0.72%
2021/09/03	45	33.81	53	33.66	33.60	-8	6,189	-0.13%
2021/09/02	23	33.79	18	35.07	33.35	5	6,155	0.08%
2021/09/01	9	34.58	33.5	34.54	34.50	-24.5	6,085	-0.40%
2021/08/31	10	33.22	40	34.21	34.20	-30	6,026	-0.50%
2021/08/30	1	34.10	59	33.99	33.90	-58	5,926	-0.98%
2021/08/27	31	31.61	1	31.55	31.55	30	5,852	0.51%
2021/08/26	4	31.80	5	32.00	32.10	-1	5,830	-0.02%
2021/08/25	4	31.35	1	31.50	31.65	3	5,794	0.05%
2021/08/24	16	30.65	1	31.70	30.55	15	5,759	0.26%
2021/08/23	3	30.95	2	30.85	31.05	1	5,706	0.02%
2021/08/20	19	29.70	0	0.00	29.80	19	5,675	0.33%
2021/08/19	43	29.96	10	29.85	29.50	33	5,650	0.58%
2021/08/18	11	29.75	10	29.37	30.95	1	5,618	0.02%
2021/08/17	48	29.49	3	30.95	28.80	45	5,581	0.81%
2021/08/16	67.1	30.55	3	30.08	30.45	64.1	5,487	1.17%
2021/08/13	16.1	34.60	57	35.31	32.00	-41	5,264	-0.78%
2021/08/12	13	34.24	3	34.15	34.30	10	4,968	0.20%
2021/08/11	39	33.89	5	34.42	33.70	34	4,918	0.69%
2021/08/10	8	34.68	11	34.64	35.40	-3	4,800	-0.06%
2021/08/09	34	33.84	3	34.13	33.65	31	4,711	0.66%
2021/08/06	26	33.84	0	0.00	33.75	26	4,640	0.56%
2021/08/05	32	35.25	44	35.48	34.55	-12	4,596	-0.26%
2021/08/04	21	34.09	11	34.60	33.85	10	4,448	0.22%
2021/08/03	11	35.82	12	35.89	35.10	-1	4,373	-0.02%
2021/08/02	21	35.15	4	35.96	35.05	17	4,267	0.40%
2021/07/30	26.1	36.47	15	37.08	36.05	11.1	4,183	0.27%
2021/07/29	14	34.29	34	36.40	37.40	-20	3,906	-0.51%
2021/07/28	15	33.95	3	35.20	34.00	12	3,650	0.33%
2021/07/27	17	34.53	7	34.98	35.15	10	3,548	0.28%
2021/07/26	9	34.70	23	35.30	35.50	-14	3,458	-0.40%
2021/07/23	28.1	33.53	41	34.42	34.80	-13	3,332	-0.39%
2021/07/22	15	32.50	74	32.85	33.10	-59	2,881	-2.05%
2021/07/21	7	30.01	324	29.99	30.10	-317	2,879	-11.01%	大賣/鉅額交易
2021/07/20	13	27.46	1	27.80	27.40	12	2,737	0.44%
2021/07/19	1	28.10	33	28.17	28.50	-32	2,959	-1.08%
2021/07/16	3	27.62	19	27.93	27.20	-16	3,211	-0.50%
2021/07/15	7	26.98	5	27.00	27.00	2	3,137	0.06%
2021/07/14	9	26.11	4	26.35	26.05	5	3,100	0.16%
2021/07/13	52.5	26.51	15	27.18	26.00	37.5	3,099	1.21%
2021/07/12	10.4	26.76	0	0.00	27.00	10.4	3,047	0.34%
2021/07/09	17	25.81	3	26.13	26.15	14	3,006	0.47%
2021/07/08	2	25.80	0	0.00	25.65	2	3,015	0.07%
2021/07/07	1	25.50	0	0.00	25.65	1	3,105	0.03%
2021/07/06	9	25.19	7	25.39	25.20	2	3,100	0.06%
2021/07/05	2	25.30	5	25.50	25.80	-3	3,104	-0.10%
2021/07/02	6	24.60	0	0.00	24.95	6	3,095	0.19%
2021/07/01	6	24.98	0.1	25.10	24.25	5.9	3,092	0.19%
2021/06/30	2	25.45	0	0.00	25.20	2	3,101	0.06%
2021/06/29	52	25.78	0	0.00	25.55	52	3,138	1.66%
2021/06/28	69	26.56	43	26.70	27.10	26	3,074	0.85%
2021/06/25	9	26.45	49	26.19	25.85	-40	2,985	-1.34%
2021/06/24	11	26.04	52	25.93	25.85	-41	2,897	-1.41%
2021/06/23	14	25.12	6	25.35	26.25	8	2,768	0.29%
2021/06/22	70	24.11	85	24.26	23.90	-15	2,578	-0.58%
2021/06/21	11	25.00	6	25.30	24.90	5	2,553	0.20%
2021/06/18	15.1	25.49	21	25.68	26.05	-5.9	2,517	-0.24%
2021/06/17	2	23.08	18	23.97	24.85	-16	2,304	-0.69%
2021/06/16	16	22.77	0	0.00	22.60	16	2,202	0.73%
2021/06/15	9	22.57	1	23.10	23.00	8	2,202	0.36%
2021/06/11	9	22.39	7	22.46	22.35	2	2,192	0.09%
2021/06/10	19	22.12	0	0.00	22.20	19	2,193	0.87%
2021/06/09	3	22.18	0	0.00	22.20	3	2,198	0.14%
2021/06/08	9	21.85	1	21.50	21.85	8	2,198	0.36%
2021/06/07	6	21.69	0	0.00	21.50	6	2,206	0.27%
2021/06/04	26	21.80	0	0.00	21.70	26	2,225	1.17%
2021/06/03	5	22.09	1	22.20	22.25	4	2,251	0.18%
2021/06/02	22	22.08	0	0.00	22.10	22	2,354	0.93%
2021/06/01	4	22.24	0	0.00	22.30	4	2,377	0.17%
2021/05/31	26	22.07	0	0.00	22.05	26	2,372	1.10%
2021/05/28	43	22.13	0	0.00	22.10	43	2,373	1.81%
2021/05/27	10	21.85	0	0.00	22.10	10	2,375	0.42%
2021/05/26	13	22.11	1	21.85	22.20	12	2,377	0.50%
2021/05/25	26	21.80	6	22.40	22.30	20	2,377	0.84%
2021/05/24	24	21.10	1	21.00	21.10	23	2,375	0.97%
2021/05/21	0	0.00	5	20.60	20.95	-5	2,405	-0.21%
2021/05/18	0	0.00	2	19.10	19.65	-2	2,445	-0.08%
2021/05/17	62	18.10	0	0.00	17.90	62	2,453	2.53%
2021/05/13	10	19.23	0	0.00	19.95	10	2,419	0.41%
2021/05/12	60	20.12	1	20.05	19.85	59	2,401	2.46%
2021/05/11	70.1	22.15	0	0.00	21.90	70.1	2,363	2.96%
2021/05/10	0	0.00	5	24.15	23.90	-5	2,333	-0.21%
2021/05/06	5	23.75	0	0.00	23.70	5	2,304	0.22%
2021/05/04	0	0.00	7	23.20	24.10	-7	2,272	-0.31%
2021/05/03	0	0.00	0.1	26.20	24.65	-0.1	2,231	-0.01%
2021/04/29	3.1	27.59	2	28.38	26.60	1.1	2,178	0.05%
2021/04/28	2	27.48	1.2	27.51	26.90	0.9	2,110	0.04%
2021/04/27	11.1	28.53	4.1	28.50	28.00	7	2,045	0.34%
2021/04/26	8.2	28.33	23	28.17	28.80	-14.9	1,943	-0.76%
2021/04/23	15	27.79	4	27.75	28.00	11	1,717	0.64%
2021/04/22	13	26.79	14	26.88	27.20	-1	1,459	-0.07%
2021/04/19	0	0.00	104	24.42	24.35	-104	1,077	-9.65%	大賣/鉅額交易
2021/04/14	2	25.00	6	24.05	23.80	-4	1,012	-0.40%
2021/04/13	101	26.07	3	26.45	24.65	98	971	10.09%	大買/
2021/04/09	5	24.55	1	24.75	24.50	4	858	0.47%
2021/04/08	12.1	24.40	0	0.00	24.35	12.1	845	1.43%
2021/04/06	0.1	24.85	1	24.70	24.35	-0.9	829	-0.11%
2021/04/01	0	0.00	9	25.02	25.30	-9	803	-1.12%
2021/03/31	1	24.00	0	0.00	24.15	1	747	0.13%
2021/03/29	1	23.90	0	0.00	23.80	1	728	0.14%
2021/03/24	3	23.25	0	0.00	23.25	3	715	0.42%
2021/03/22	3	23.63	0	0.00	23.80	3	713	0.42%
2021/03/18	0	0.00	1	23.80	23.45	-1	709	-0.14%
2021/03/17	1	23.55	1	23.80	23.50	0	711	0.00%
2021/03/12	0	0.00	1	23.10	23.20	-1	702	-0.14%
2021/03/11	1	23.85	1	23.65	23.50	0	699	0.00%
2021/03/10	4	23.69	13	23.66	23.60	-9	693	-1.30%
2021/03/09	3	24.47	6	24.40	24.15	-3	677	-0.44%
2021/03/08	25	25.24	17	25.24	25.00	8	649	1.23%
2021/03/05	1	24.25	0	0.00	24.30	1	545	0.18%
2021/03/04	0	0.00	2	23.20	23.35	-2	523	-0.38%
2021/03/03	0	0.00	1	23.30	23.50	-1	531	-0.19%
2021/03/02	1	23.05	0	0.00	23.10	1	526	0.19%
2021/02/24	11	24.94	1	24.65	24.50	10	506	1.97%
2021/02/23	3	24.55	0	0.00	24.30	3	447	0.67%
2021/02/22	0	0.00	5	24.10	24.10	-5	398	-1.26%
2021/02/18	0	0.00	2	22.25	21.75	-2	366	-0.55%
2021/01/22	1	20.10	0	0.00	20.10	1	324	0.31%
2021/01/12	0	0.00	3	22.35	21.85	-3	304	-0.99%
2021/01/11	2	22.50	0	0.00	22.55	2	298	0.67%
2021/01/08	3	22.70	0	0.00	22.70	3	297	1.01%
2021/01/04	0	0.00	1	22.25	22.30	-1	294	-0.34%
2020/12/29	0	0.00	4	22.15	21.90	-4	293	-1.36%
2020/12/28	3	21.83	0	0.00	21.90	3	293	1.02%
2020/12/16	1	22.60	1	22.15	22.40	0	307	0.00%
2020/12/15	4	21.90	2	21.90	21.95	2	303	0.66%
2020/12/11	0	0.00	12	22.70	22.20	-12	299	-4.00%
2020/12/09	2	23.25	0	0.00	23.25	2	296	0.67%
2020/12/07	1	22.70	0	0.00	22.85	1	299	0.33%
2020/12/03	1	23.30	0	0.00	22.95	1	303	0.33%
2020/11/17	0	0.00	2	22.18	22.20	-2	489	-0.41%
2020/11/16	1	22.10	1	22.25	22.10	0	509	0.00%
2020/10/23	1	22.20	0	0.00	22.25	1	1,045	0.10%
2020/10/16	0	0.00	5	22.95	22.30	-5	1,687	-0.30%
2020/10/13	2	22.00	0	0.00	22.00	2	1,749	0.11%
2020/10/08	3	22.90	0	0.00	22.70	3	1,788	0.17%
2020/09/28	1	22.30	0	0.00	22.50	1	2,192	0.05%
2020/09/25	4	22.20	0	0.00	22.30	4	2,343	0.17%
2020/09/24	6	22.90	0	0.00	22.80	6	2,409	0.25%
2020/09/23	1	23.50	0	0.00	23.50	1	2,421	0.04%
2020/09/22	1	23.80	0	0.00	23.55	1	2,440	0.04%
2020/09/21	0	0.00	2	24.35	24.05	-2	2,448	-0.08%
2020/09/11	2	24.10	0	0.00	24.15	2	2,518	0.08%
2020/09/10	1	24.95	0	0.00	24.60	1	2,518	0.04%
2020/09/09	2	24.75	1	24.80	25.10	1	2,518	0.04%
2020/09/08	0	0.00	3	25.12	25.00	-3	2,517	-0.12%
2020/09/07	2	25.65	1	25.90	25.30	1	2,523	0.04%
2020/09/04	0	0.00	1	25.60	25.60	-1	2,559	-0.04%
2020/09/01	0	0.00	10	26.63	26.35	-10	2,577	-0.39%
2020/08/31	6	27.42	12	27.33	27.55	-6	2,534	-0.24%
2020/08/26	2	24.75	0	0.00	24.75	2	2,432	0.08%
2020/08/20	4	23.80	0	0.00	23.25	4	2,484	0.16%
2020/08/19	5	25.20	3	25.62	25.00	2	2,474	0.08%
2020/08/18	2	26.00	0	0.00	26.00	2	2,464	0.08%
2020/08/17	0	0.00	2	26.80	26.50	-2	2,464	-0.08%
2020/08/14	2	25.58	1	25.45	25.60	1	2,454	0.04%
2020/08/13	3	25.88	4	26.04	26.00	-1	2,442	-0.04%
2020/08/12	1	26.70	0	0.00	26.65	1	2,422	0.04%
2020/08/11	0	0.00	3	27.15	26.85	-3	2,417	-0.12%
2020/08/10	11	26.97	10	26.60	26.60	1	2,406	0.04%
2020/08/07	2	26.85	6	26.91	27.00	-4	2,415	-0.17%
2020/08/06	2	27.35	0	0.00	27.40	2	2,406	0.08%
2020/08/05	7	27.96	4	27.84	27.80	3	2,436	0.12%
2020/08/04	2	28.70	2	28.33	28.25	0	2,410	0.00%
2020/07/31	6	27.88	2	27.90	27.90	4	2,345	0.17%
2020/07/30	11	27.94	1	28.00	27.80	10	2,320	0.43%
2020/07/28	2	27.15	2	26.80	25.55	0	2,186	0.00%
2020/07/27	3	26.93	1	26.30	27.30	2	2,146	0.09%
2020/07/24	5	27.60	20	27.89	27.00	-15	2,102	-0.71%
2020/07/23	1	26.85	0	0.00	26.40	1	1,932	0.05%
2020/07/22	3	25.77	2	25.83	25.85	1	1,791	0.06%
2020/07/21	1	24.00	3	24.23	25.30	-2	1,685	-0.12%
2020/07/20	0	0.00	5	23.10	23.35	-5	1,639	-0.30%
2020/07/17	4	23.93	2	23.70	23.40	2	1,641	0.12%
2020/07/14	6	24.25	1	24.25	24.05	5	1,672	0.30%
2020/07/13	0	0.00	1	24.80	24.70	-1	1,689	-0.06%
2020/07/10	4	24.51	0	0.00	24.50	4	1,690	0.24%
2020/07/09	2	26.70	0	0.00	25.90	2	1,670	0.12%
2020/07/08	2	27.00	9	25.64	26.85	-7	1,621	-0.43%
2020/07/07	16	25.37	20	26.06	24.90	-4	1,473	-0.27%
2020/07/06	5	24.02	114	24.43	25.10	-109	1,331	-8.19%	大賣/鉅額交易
2020/07/03	15	22.93	86	22.87	22.85	-71	1,199	-5.92%
2020/07/02	0	0.00	13	22.18	21.95	-13	1,144	-1.14%
2020/07/01	0	0.00	14	21.88	21.40	-14	1,129	-1.24%
2020/06/29	0	0.00	11	21.14	20.65	-11	1,105	-0.99%
2020/06/24	0	0.00	10	21.14	21.20	-10	1,106	-0.90%
2020/06/23	15	21.90	48	22.35	21.30	-33	1,110	-2.97%
2020/06/22	0	0.00	2	21.30	21.70	-2	1,073	-0.19%
2020/06/19	0	0.00	1	21.50	21.30	-1	1,081	-0.09%
2020/06/18	0	0.00	6	20.80	20.90	-6	1,090	-0.55%
2020/06/16	0	0.00	12	20.87	20.85	-12	1,106	-1.08%
2020/06/12	8	20.67	16	20.15	20.65	-8	1,135	-0.70%
2020/06/11	34	22.48	11	23.36	21.20	23	1,141	2.01%
2020/06/10	3	22.17	26	23.36	23.55	-23	1,122	-2.05%
2020/06/09	19	22.52	3	22.35	22.35	16	1,119	1.43%
2020/06/08	1	23.10	6	23.10	23.00	-5	1,131	-0.44%
2020/06/05	0	0.00	4	23.28	23.20	-4	1,179	-0.34%
2020/06/04	4	22.95	1	23.00	23.00	3	1,179	0.25%
2020/06/03	0	0.00	4	22.80	22.80	-4	1,181	-0.34%
2020/06/02	2	22.90	3	22.80	22.80	-1	1,173	-0.09%
2020/06/01	0	0.00	2	23.10	23.10	-2	1,170	-0.17%
2020/05/29	8	23.19	9	22.94	22.85	-1	1,161	-0.09%
2020/05/28	5	22.70	0	0.00	22.40	5	1,129	0.44%
2020/05/27	0	0.00	4	22.59	22.55	-4	1,120	-0.36%
2020/05/26	0	0.00	5	22.55	22.55	-5	1,121	-0.45%
2020/05/25	6	22.16	1	22.45	22.40	5	1,117	0.45%
2020/05/22	1	21.95	9	22.12	22.15	-8	1,112	-0.72%
2020/05/21	1	21.85	2	22.00	22.15	-1	1,119	-0.09%
2020/05/20	4	21.64	3	21.62	21.75	1	1,147	0.09%
2020/05/19	1	21.20	1	21.40	21.40	0	1,190	0.00%
2020/05/18	9	20.95	2	20.85	21.05	7	1,192	0.59%
2020/05/14	3	21.50	2	21.70	21.05	1	1,188	0.08%
2020/05/13	13	22.35	12	22.39	22.25	1	1,165	0.09%
2020/05/12	15	22.80	10	23.70	22.70	5	1,158	0.43%
2020/05/11	7	22.24	8	22.40	22.40	-1	1,108	-0.09%
2020/05/08	6	22.10	0	0.00	22.40	6	1,096	0.55%
2020/05/07	3	22.05	0	0.00	22.40	3	1,086	0.28%
2020/05/06	1	21.60	0	0.00	21.60	1	1,050	0.10%
2020/05/05	2	21.95	0	0.00	21.60	2	1,048	0.19%
2020/04/30	0	0.00	1	21.60	21.50	-1	1,027	-0.10%
2020/04/29	3	21.30	1	21.35	21.35	2	1,018	0.20%
2020/04/28	2	21.15	6	21.30	21.35	-4	1,007	-0.40%
2020/04/27	0	0.00	12	20.35	20.50	-12	940	-1.28%
2020/04/24	0	0.00	4	19.95	19.90	-4	931	-0.43%
2020/04/23	4	19.99	17	20.01	19.75	-13	926	-1.40%
2020/04/22	12	19.63	0	0.00	19.85	12	915	1.31%
2020/04/21	10	20.30	3	20.03	19.85	7	908	0.77%
2020/04/20	13	19.52	1	20.70	20.75	12	879	1.36%
2020/04/16	2	19.80	0	0.00	19.45	2	838	0.24%
2020/04/15	0	0.00	1	18.65	18.80	-1	820	-0.12%
2020/04/14	2	18.35	1	18.40	18.50	1	829	0.12%
2020/04/13	4	18.53	2	18.23	18.20	2	828	0.24%
2020/04/10	0	0.00	10	18.00	18.10	-10	831	-1.20%
2020/04/09	0	0.00	5	18.30	17.90	-5	855	-0.58%
2020/04/08	5	18.15	0	0.00	17.90	5	861	0.58%
2020/04/07	1	16.95	0	0.00	17.30	1	848	0.12%
2020/04/06	0	0.00	2	15.90	16.50	-2	839	-0.24%
2020/04/01	10	16.15	0	0.00	16.30	10	842	1.19%
2020/03/31	1	16.10	14	15.92	16.15	-13	848	-1.53%
2020/03/30	7	15.79	0	0.00	15.85	7	854	0.82%
2020/03/27	30	16.33	0	0.00	16.25	30	860	3.49%
2020/03/25	3	15.75	0	0.00	15.80	3	872	0.34%
2020/03/20	10	13.90	0	0.00	14.60	10	864	1.16%
2020/03/19	10	13.33	1	13.50	13.30	9	864	1.04%
2020/03/18	21	14.85	0	0.00	14.75	21	899	2.33%
2020/03/17	23	16.10	0	0.00	16.00	23	910	2.53%
2020/03/16	35	17.84	0	0.00	17.35	35	916	3.82%
2020/03/13	24	18.68	0	0.00	19.20	24	985	2.43%
2020/03/12	21	20.95	3	22.43	20.70	18	976	1.84%
2020/03/11	0	0.00	60	23.59	22.60	-60	996	-6.02%
2020/03/10	14	21.53	0	0.00	21.90	14	1,014	1.38%
2020/03/09	18	21.88	0	0.00	21.70	18	1,098	1.64%
2020/03/06	16	22.00	0	0.00	21.90	16	1,209	1.32%
2020/03/05	1	22.15	0	0.00	22.25	1	1,536	0.07%
2020/03/04	21	21.92	0	0.00	21.90	21	1,595	1.32%
2020/03/03	13	22.23	0	0.00	22.15	13	1,618	0.80%
2020/02/27	9	22.06	0	0.00	21.90	9	1,705	0.53%
2020/02/26	0	0.00	2	22.50	22.60	-2	1,760	-0.11%
2020/02/25	15	22.36	0	0.00	22.60	15	1,834	0.82%
2020/02/24	0	0.00	19	22.68	22.70	-19	2,192	-0.87%
2020/02/21	13	23.66	9	23.77	23.70	4	2,214	0.18%
2020/02/20	5	23.40	6	23.59	23.70	-1	2,211	-0.05%
2020/02/19	7	22.38	0	0.00	22.45	7	2,290	0.31%
2020/02/18	10	22.28	0	0.00	22.25	10	2,355	0.42%
2020/02/17	8	22.19	0	0.00	22.25	8	2,399	0.33%
2020/02/14	13	22.37	0	0.00	22.30	13	2,531	0.51%
2020/02/13	6	22.45	0	0.00	22.50	6	2,601	0.23%
2020/02/12	8	22.36	0	0.00	22.55	8	2,617	0.31%
2020/02/11	3	22.18	0	0.00	22.10	3	2,614	0.11%
2020/02/10	8	22.01	0	0.00	21.90	8	2,630	0.30%
2020/02/07	14	22.30	0	0.00	22.60	14	2,643	0.53%
2020/02/06	2	22.33	0	0.00	22.90	2	2,655	0.08%
2020/02/05	3	21.90	0	0.00	22.20	3	2,754	0.11%
2020/02/04	3	21.50	0	0.00	21.65	3	2,826	0.11%
2020/02/03	6	20.61	0	0.00	20.80	6	2,821	0.21%
2020/01/31	6	22.03	0	0.00	21.80	6	2,814	0.21%
2020/01/30	3	22.10	0	0.00	22.05	3	2,809	0.11%
2020/01/20	0	0.00	8	24.31	24.50	-8	2,796	-0.29%
2020/01/17	1	24.10	2	24.35	24.30	-1	2,793	-0.04%
2020/01/15	2	24.08	0	0.00	24.00	2	2,797	0.07%
2020/01/09	0	0.00	1	23.65	23.55	-1	2,784	-0.04%
2020/01/08	1	23.55	0	0.00	23.05	1	2,776	0.04%
2020/01/07	3	24.32	1	24.25	24.25	2	2,759	0.07%
2020/01/03	0	0.00	1	25.75	25.50	-1	2,757	-0.04%
2020/01/02	0	0.00	2	25.95	26.60	-2	2,739	-0.07%
2019/12/31	0	0.00	1	26.00	26.00	-1	2,726	-0.04%
2019/12/26	0	0.00	2	26.03	26.05	-2	2,731	-0.07%
2019/12/25	2	25.70	0	0.00	25.60	2	2,729	0.07%
2019/12/24	0	0.00	1	25.40	25.75	-1	2,732	-0.04%
2019/12/23	1	25.20	2	25.25	25.10	-1	2,767	-0.04%
2019/12/13	2	26.65	1	26.15	26.05	1	2,755	0.04%
2019/12/12	2	27.25	1	27.25	27.15	1	2,709	0.04%
2019/12/10	4	28.18	2	28.35	28.05	2	2,669	0.07%
2019/12/09	1	27.70	1	27.50	27.65	0	2,588	0.00%
2019/12/06	0	0.00	2	27.48	27.65	-2	2,579	-0.08%
2019/12/05	1	28.35	1	28.25	27.70	0	2,606	0.00%
2019/12/04	9	27.76	2	27.83	28.30	7	2,541	0.28%
2019/12/03	0	0.00	31	27.03	27.80	-31	2,462	-1.26%
2019/12/02	17	28.16	6	27.79	27.80	11	2,358	0.47%
2019/11/29	2	25.60	3	26.18	27.25	-1	2,077	-0.05%
2019/11/28	12	26.46	1	27.10	26.40	11	2,044	0.54%
2019/11/27	0	0.00	1	26.55	26.60	-1	2,090	-0.05%
2019/11/26	12	26.69	1	26.75	27.00	11	2,178	0.50%
2019/11/25	1	27.00	6	27.31	27.40	-5	2,179	-0.23%
2019/11/21	38	26.49	54	26.98	27.40	-16	2,041	-0.78%
2019/11/20	1	25.00	0	0.00	25.80	1	1,686	0.06%
2019/11/19	3	25.78	0	0.00	25.70	3	1,660	0.18%
2019/11/18	2	26.25	1	27.10	26.25	1	1,638	0.06%
2019/11/15	18	25.81	8	25.55	25.45	10	1,575	0.63%
2019/11/14	0	0.00	20	25.09	25.05	-20	1,520	-1.32%
2019/11/13	0	0.00	18	24.91	25.40	-18	1,482	-1.21%
2019/11/12	0	0.00	33	23.69	24.40	-33	1,349	-2.45%
2019/11/11	19	23.24	3	23.80	23.00	16	1,289	1.24%
2019/11/08	0	0.00	6	23.04	23.00	-6	1,276	-0.47%
2019/11/07	0	0.00	16	23.77	23.35	-16	1,297	-1.23%
2019/11/06	1	23.60	4	23.45	23.45	-3	1,282	-0.23%
2019/11/05	0	0.00	14	23.71	23.40	-14	1,268	-1.10%
2019/11/04	8	23.82	11	23.98	24.00	-3	1,252	-0.24%
2019/11/01	20	23.41	79	23.61	23.65	-59	1,149	-5.13%
2019/10/31	15	21.57	15	21.60	21.50	0	1,073	0.00%
2019/10/30	3	21.65	5	21.71	21.65	-2	1,102	-0.18%
2019/10/29	21	21.75	0	0.00	21.70	21	1,116	1.88%
2019/10/28	2	21.90	0	0.00	21.90	2	1,123	0.18%
2019/10/25	3	21.90	0	0.00	22.00	3	1,130	0.27%
2019/10/24	9	22.02	4	21.95	21.95	5	1,136	0.44%
2019/10/23	15	22.05	0	0.00	21.95	15	1,149	1.30%
2019/10/22	9	22.20	0	0.00	22.30	9	1,156	0.78%
2019/10/17	2	22.10	0	0.00	22.30	2	1,269	0.16%
2019/10/16	15	21.93	0	0.00	22.10	15	1,270	1.18%
2019/10/15	11	22.02	0	0.00	22.15	11	1,270	0.87%
2019/10/09	18	21.90	3.4	22.01	22.00	14.6	1,272	1.15%
2019/10/08	6	23.08	0	0.00	22.90	6	1,257	0.48%
2019/10/07	6	23.40	1	23.55	23.50	5	1,261	0.40%
2019/10/04	0	0.00	5	23.15	23.50	-5	1,261	-0.40%
2019/10/01	7	23.30	2	23.20	23.10	5	1,289	0.39%
2019/09/27	5	23.14	0	0.00	23.10	5	1,285	0.39%
2019/09/26	0	0.00	17	24.15	23.75	-17	1,272	-1.34%
2019/09/24	2	23.20	5	23.65	23.20	-3	1,219	-0.25%
2019/09/23	6	23.23	0	0.00	23.25	6	1,207	0.50%
2019/09/19	9	22.59	0	0.00	22.45	9	1,174	0.77%
2019/09/16	0	0.00	2	22.90	22.95	-2	1,153	-0.17%
2019/09/10	7	23.04	0	0.00	23.00	7	1,129	0.62%
2019/09/09	34	23.87	2	24.00	23.60	32	1,119	2.86%
2019/09/06	5	23.35	10	23.50	23.20	-5	1,050	-0.48%
2019/09/05	1	23.30	0	0.00	23.15	1	1,040	0.10%
2019/08/30	10	23.80	10	23.44	23.45	0	944	0.00%
2019/08/29	2	24.13	12	23.85	24.70	-10	900	-1.11%
2019/08/28	10	22.65	0	0.00	23.00	10	778	1.29%
2019/08/27	3	21.68	1	21.75	21.60	2	717	0.28%
2019/08/26	1	21.60	0	0.00	21.40	1	716	0.14%
2019/08/23	7	22.41	7	22.24	22.25	0	711	0.00%
2019/08/20	5	22.45	18	22.43	21.60	-13	687	-1.89%
2019/08/19	3	22.20	12	22.50	22.50	-9	625	-1.44%
2019/08/16	0	0.00	2	22.00	22.00	-2	612	-0.33%
2019/08/14	12	21.90	1	22.30	21.60	11	602	1.83%
2019/08/13	11	21.74	2	21.60	21.60	9	588	1.53%
2019/08/12	9	20.91	0	0.00	22.20	9	585	1.54%
2019/08/08	4	20.24	0	0.00	20.35	4	561	0.71%
2019/08/06	0	0.00	9	20.08	20.40	-9	568	-1.58%
2019/08/01	0	0.00	15	21.24	21.35	-15	602	-2.49%
2019/07/31	16	20.84	1	20.70	20.75	15	580	2.58%
2019/07/26	2	22.65	2	22.65	22.50	0	627	0.00%
2019/07/25	2	22.33	0.1	22.70	22.80	1.9	623	0.30%
2019/07/24	2	22.33	1	22.40	22.20	1	609	0.16%
2019/07/23	4	22.55	1	22.60	22.50	3	621	0.48%
2019/07/22	4	22.58	1	22.70	22.60	3	619	0.48%
2019/07/19	1	22.00	0	0.00	22.00	1	543	0.18%
2019/07/16	1	21.05	0	0.00	20.85	1	589	0.17%
2019/07/08	1	21.45	3	21.18	21.00	-2	1,093	-0.18%
2019/07/04	0	0.00	5	20.00	19.95	-5	1,053	-0.47%
2019/07/01	5	19.45	0	0.00	19.55	5	1,071	0.47%
2019/06/28	0	0.00	1	19.25	19.00	-1	1,072	-0.09%
2019/06/25	0	0.00	4	19.00	18.90	-4	1,081	-0.37%
2019/06/19	4	19.18	1	19.05	19.20	3	1,102	0.27%
2019/06/18	2	19.15	4	19.00	18.95	-2	1,122	-0.18%
2019/06/17	2	19.15	4	19.06	19.05	-2	1,131	-0.18%
2019/06/11	4	18.65	0	0.00	18.70	4	1,183	0.34%
2019/06/05	5	18.95	10	18.90	18.70	-5	1,186	-0.42%
2019/05/28	10	17.90	0	0.00	17.65	10	1,189	0.84%
2019/05/20	2	18.30	0	0.00	18.30	2	1,357	0.15%
2019/05/14	0	0.00	2	18.05	18.85	-2	1,405	-0.14%
2019/05/13	2	19.80	0	0.00	18.75	2	1,401	0.14%
2019/05/10	0	0.00	1	20.75	20.65	-1	1,377	-0.07%
2019/05/09	1	20.55	0	0.00	20.50	1	1,368	0.07%
2019/05/07	2	22.10	4	21.93	22.10	-2	1,349	-0.15%
2019/05/06	2	21.33	0	0.00	21.35	2	1,336	0.15%
2019/05/03	1	22.00	7	21.77	22.40	-6	1,312	-0.46%
2019/04/30	5	20.23	0	0.00	20.55	5	1,296	0.39%
2019/04/29	2	20.30	0	0.00	20.30	2	1,291	0.15%
2019/04/26	2	21.68	1	21.95	21.70	1	1,273	0.08%
2019/04/25	0	0.00	2	22.45	22.45	-2	1,264	-0.16%
2019/04/24	1	22.80	3	22.98	22.45	-2	1,258	-0.16%
2019/04/23	1	22.05	0	0.00	22.10	1	1,226	0.08%
2019/04/22	1	22.35	0	0.00	22.40	1	1,217	0.08%
2019/04/19	4	23.18	2	23.13	22.85	2	1,203	0.17%
2019/04/18	5	22.80	2	22.88	23.00	3	1,173	0.26%
2019/04/17	3	22.40	1	22.70	22.60	2	1,101	0.18%
2019/04/16	6	22.75	10	23.32	22.75	-4	1,072	-0.37%
2019/04/15	0	0.00	3	21.22	21.60	-3	803	-0.37%
2019/04/08	0	0.00	10	20.25	20.25	-10	756	-1.32%
2019/04/03	1	19.60	0	0.00	19.60	1	813	0.12%
2019/04/02	0	19.60	0	0.00	19.70	0	838	0.00%
2019/04/01	1	20.00	0	0.00	19.80	1	872	0.11%
2019/03/20	0	0.00	5	20.20	20.35	-5	831	-0.60%
2019/03/19	3	20.17	0	0.00	20.05	3	837	0.36%
2019/03/18	0	19.85	1	19.90	19.90	-1	832	-0.12%
2019/03/15	1	19.85	6	20.25	19.75	-5	831	-0.60%
2019/03/14	0	19.50	0	0.00	19.45	0	797	0.00%
2019/03/13	0	19.60	0	0.00	19.60	0	804	0.00%
2019/03/12	0	19.45	0	0.00	19.60	0	808	0.00%
2019/03/11	5	19.20	0	0.00	19.35	5	818	0.61%
2019/02/25	8	20.51	0	0.00	20.80	8	937	0.85%
2019/02/21	1	20.35	0	0.00	20.20	1	872	0.11%
2019/02/20	1	19.55	0	0.00	19.90	1	805	0.12%
2019/02/15	0	0.00	10	19.20	19.10	-10	780	-1.28%
2019/02/13	11	20.00	3	19.80	19.55	8	769	1.04%
2019/02/11	0	0.00	2	18.80	19.00	-2	731	-0.27%
2019/01/30	1	18.85	0	0.00	18.75	1	740	0.14%
2019/01/29	1	18.85	0	0.00	18.90	1	751	0.13%
2019/01/24	0	0.00	1	19.15	19.15	-1	783	-0.13%
2019/01/23	1	18.90	0	0.00	18.90	1	781	0.13%
2019/01/22	0	0.00	3	19.07	19.20	-3	780	-0.38%
2019/01/17	3	18.78	2	19.18	18.65	1	769	0.13%
2019/01/15	2	18.80	0	0.00	18.70	2	767	0.26%
2019/01/10	2	19.35	0	0.00	19.15	2	756	0.26%
2019/01/08	1	19.60	0	0.00	19.60	1	749	0.13%
2019/01/07	0	0.00	10	19.60	19.90	-10	741	-1.35%
2019/01/04	10	18.60	0	0.00	18.50	10	732	1.36%
2019/01/03	0	0.00	2	19.78	19.30	-2	739	-0.27%
2019/01/02	1	19.35	0	0.00	19.30	1	734	0.14%
2018/12/28	1	19.45	0	0.00	19.60	1	732	0.14%
2018/12/27	1	20.10	0	0.00	19.65	1	741	0.13%
2018/12/26	13	20.35	24	20.24	19.45	-11	722	-1.52%
2018/12/25	2	19.30	0	0.00	19.25	2	654	0.31%
2018/12/24	2	20.05	1.1	20.05	20.05	0.9	625	0.15%
2018/12/20	2	18.65	0	0.00	18.50	2	588	0.34%
2018/12/14	6	19.27	0	0.00	19.05	6	597	1.00%
2018/12/06	0	0.00	1	19.10	18.80	-1	588	-0.17%
2018/12/04	0	0.00	5	20.35	20.30	-5	617	-0.81%
2018/12/03	0	0.00	12	20.73	20.70	-12	628	-1.91%
2018/11/28	0	0.00	10	19.35	19.35	-10	573	-1.74%
2018/11/22	2	17.88	2	17.83	17.40	0	547	0.00%
2018/11/20	0	0.00	1	17.15	17.05	-1	561	-0.18%
2018/11/08	1	17.50	0	0.00	17.40	1	698	0.14%
2018/11/05	2	17.83	1	17.60	17.50	1	830	0.12%
2018/11/01	0	0.00	1	16.85	16.90	-1	834	-0.12%
2018/10/25	5	15.20	0	0.00	15.20	5	955	0.52%
2018/10/23	4	16.31	0	0.00	16.20	4	1,063	0.38%
2018/10/18	1	16.40	1	16.40	16.25	0	1,353	0.00%
2018/10/17	7	16.45	0	0.00	16.25	7	1,458	0.48%
2018/10/16	1	16.35	0	0.00	16.20	1	1,510	0.07%
2018/10/15	0	0.00	10	16.20	16.05	-10	1,609	-0.62%
2018/10/05	0	0.00	3	18.10	17.60	-3	2,549	-0.12%
2018/10/02	10	19.85	0	0.00	19.60	10	2,682	0.37%
2018/09/25	0	0.00	1	19.45	19.50	-1	3,419	-0.03%
2018/09/21	1	19.25	1	19.05	19.30	0	3,751	0.00%
2018/09/19	1	19.60	0	0.00	19.60	1	4,561	0.02%
2018/09/18	5	19.85	0	0.00	19.80	5	5,110	0.10%
2018/09/17	0	0.00	1	20.50	20.25	-1	5,324	-0.02%
2018/09/13	0	0.00	4	20.03	19.95	-4	5,360	-0.07%
2018/09/10	2	20.38	1	19.50	19.50	1	5,397	0.02%
2018/09/07	2	21.90	1	22.60	21.55	1	5,385	0.02%
2018/09/06	3	22.83	1	22.85	22.70	2	5,421	0.04%
2018/09/05	0	0.00	5	23.50	23.20	-5	5,463	-0.09%
2018/09/04	1	22.80	3	22.75	22.65	-2	5,484	-0.04%
2018/09/03	2	23.50	6	22.80	22.90	-4	5,550	-0.07%
2018/08/30	1	24.00	0	0.00	23.90	1	5,822	0.02%
2018/08/28	2	24.13	12	24.00	23.95	-10	6,060	-0.17%
2018/08/27	3	23.68	0	0.00	24.00	3	6,113	0.05%
2018/08/23	2	23.28	4	23.53	23.65	-2	6,196	-0.03%
2018/08/22	4	23.56	2	23.50	23.40	2	6,251	0.03%
2018/08/21	0	0.00	1	24.00	24.00	-1	6,508	-0.02%
2018/08/20	2	23.98	1	23.75	23.70	1	6,618	0.02%
2018/08/17	3	24.90	0	0.00	24.25	3	6,678	0.04%
2018/08/16	2	23.95	0	0.00	24.20	2	6,641	0.03%
2018/08/15	5	24.00	5	24.12	24.15	0	6,628	0.00%
2018/08/14	20	24.93	14	24.76	24.80	6	6,606	0.09%
2018/08/13	0	0.00	2	22.65	23.80	-2	6,551	-0.03%
2018/08/10	3	25.25	3	25.20	24.80	0	6,509	0.00%
2018/08/08	0	0.00	5	25.30	24.70	-5	6,442	-0.08%
2018/08/07	3	24.60	0	0.00	24.90	3	6,427	0.05%
2018/08/06	4	25.21	0	0.00	25.00	4	6,405	0.06%
2018/08/03	0	0.00	2	25.40	25.20	-2	6,392	-0.03%
2018/08/02	2	26.43	8	26.21	25.00	-6	6,374	-0.09%
2018/08/01	10	26.74	0	0.00	26.85	10	6,341	0.16%
2018/07/31	1	27.30	1	27.80	26.70	0	6,318	0.00%
2018/07/30	8	28.81	0	0.00	27.15	8	6,310	0.13%
2018/07/27	11	29.67	1	29.85	29.70	10	6,320	0.16%
2018/07/26	4	29.94	12	29.74	29.65	-8	6,284	-0.13%
2018/07/25	13	30.97	5	31.20	30.05	8	6,229	0.13%
2018/07/24	5	30.13	7	30.19	29.80	-2	6,025	-0.03%
2018/07/23	4	29.46	0	0.00	29.35	4	5,918	0.07%
2018/07/20	5	29.61	0	0.00	29.25	5	5,866	0.09%
2018/07/19	41	30.25	48	30.45	30.20	-7	5,768	-0.12%
2018/07/18	35	30.97	35	30.88	31.60	0	5,553	0.00%
2018/07/17	3	29.17	0	0.00	28.75	3	5,100	0.06%
2018/07/16	2	30.00	2	29.20	29.40	0	5,065	0.00%
2018/07/13	1	28.80	1	30.00	28.65	0	4,977	0.00%
2018/07/12	3	27.93	0	0.00	28.00	3	4,837	0.06%
2018/07/11	1	29.15	1	29.05	28.00	0	4,848	0.00%
2018/07/10	3	28.32	43	28.54	28.65	-40	4,799	-0.83%
2018/07/09	17	29.95	12	29.68	29.25	5	4,727	0.11%
2018/07/06	23	29.06	12	28.32	30.45	11	4,518	0.24%
2018/07/05	4	27.79	10	28.03	27.70	-6	4,375	-0.14%
2018/07/04	6	29.23	24	28.69	29.45	-18	4,295	-0.42%
2018/07/03	4	30.15	50	30.41	28.85	-46	4,194	-1.10%
2018/07/02	101	32.02	27	31.33	31.15	74	3,986	1.86%	大買/
2018/06/29	24	30.80	54	31.23	31.60	-30	3,651	-0.82%
2018/06/28	70	29.06	18	29.08	28.95	52	3,221	1.61%
2018/06/27	40	27.88	27	28.20	28.70	13	2,829	0.46%
2018/06/26	1	26.10	9	25.92	26.10	-8	2,280	-0.35%
2018/06/22	4	23.55	0	0.00	23.40	4	2,058	0.19%
2018/06/21	0	0.00	1	24.80	24.40	-1	2,041	-0.05%
2018/06/20	4	24.19	2	24.63	24.10	2	2,047	0.10%
2018/06/19	2	24.33	1	24.15	24.15	1	2,017	0.05%
2018/06/14	3	24.67	3	24.77	25.30	0	1,981	0.00%
2018/06/13	3	24.75	160	24.94	24.70	-157	1,922	-8.17%	大賣/鉅額交易
2018/06/12	7	25.88	0	0.00	25.65	7	1,876	0.37%
2018/06/11	4	25.73	2	25.50	25.65	2	1,831	0.11%
2018/06/08	113	26.36	8	26.39	26.60	105	1,752	5.99%	大買/鉅額交易
2018/06/07	12	25.28	2	25.48	25.15	10	1,495	0.67%
2018/06/06	38	25.65	5	25.54	24.85	33	1,459	2.26%
2018/06/05	5	25.88	14	25.91	25.20	-9	1,384	-0.65%
2018/06/04	1	23.15	0	0.00	24.95	1	1,204	0.08%
2018/06/01	0	0.00	2	23.30	22.70	-2	1,131	-0.18%
2018/05/31	4	25.06	0	0.00	23.55	4	1,092	0.37%
2018/05/30	6	24.27	6.2	23.97	24.70	-0.2	1,025	-0.02%
2018/05/29	21	25.27	20	25.70	25.40	1	953	0.10%
2018/05/28	7	24.15	1	23.70	24.80	6	678	0.88%
2018/05/25	0	0.00	1	21.55	22.55	-1	558	-0.18%
2018/05/18	10	20.60	10	20.64	20.70	0	473	0.00%
2018/05/08	0	0.00	1	19.80	20.30	-1	453	-0.22%
2018/05/07	0	0.00	1	19.55	19.60	-1	448	-0.22%
2018/05/04	3	20.88	4	20.71	20.30	-1	421	-0.24%
2018/05/03	1	19.75	0	0.00	19.70	1	331	0.30%
2018/04/23	0	0.00	1	19.40	20.10	-1	369	-0.27%
2018/04/19	0	0.00	3	19.75	19.85	-3	355	-0.84%
2018/04/18	5	19.60	2	19.60	19.60	3	444	0.68%
2018/04/17	3	20.25	0	0.00	19.70	3	443	0.68%
2018/04/16	0	0.00	5	18.95	19.20	-5	421	-1.19%
2018/04/13	10	19.15	5	18.85	18.85	5	458	1.09%
2018/04/09	0	0.00	1	18.15	18.15	-1	498	-0.20%
2018/03/23	0	0.00	1	18.40	18.50	-1	461	-0.22%
2018/03/22	1	18.30	0	0.00	18.25	1	435	0.23%
2018/01/23	0	0.00	1	20.15	20.05	-1	448	-0.22%
2018/01/22	9	20.54	9	20.47	20.30	0	447	0.00%
2018/01/18	5.1	20.48	4	20.95	20.60	1.1	437	0.25%
2018/01/12	13	22.14	13	21.77	21.70	0	374	0.00%
2018/01/10	2	20.48	0	0.00	20.35	2	271	0.74%
2018/01/05	0	0.00	4	19.40	19.70	-4	187	-2.14%