台揚 (2314)-玉山-台中券商分點個股進出

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

台揚

(2314)

股價
30.45
漲跌
▲0.20
漲幅
+0.66%
成交量
446張
產業
上市通信網路類股
640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

台揚 (2314)籌碼相關－玉山-台中券商分點個股進出

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-台中券商分點個股進出
玉山-台中券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/29	3	30.50	0	0.00	30.45	3	1,181	0.25%
2024/04/25	1	30.25	0	0.00	30.25	1	1,192	0.08%
2024/04/24	1	30.25	1	30.30	30.60	0	1,192	0.00%
2024/04/23	2	30.00	0	0.00	30.00	2	1,195	0.17%
2024/04/22	3	30.00	4	30.23	29.95	-1	1,199	-0.08%
2024/04/19	2	30.77	1	31.00	30.40	1	1,193	0.08%
2024/04/17	1	31.45	0	0.00	31.45	1	1,180	0.08%
2024/04/16	4	31.53	0	0.00	31.30	4	1,191	0.34%
2024/04/15	1	32.50	0	0.00	32.70	1	1,167	0.09%
2024/04/12	0	0.00	12	33.15	33.05	-12	1,161	-1.03%
2024/04/11	21	33.41	0	0.00	33.20	21	1,158	1.81%
2024/04/10	3	34.68	1	34.75	34.55	2	1,151	0.17%
2024/04/09	0	0.00	0	33.65	33.75	0	1,125	0.00%
2024/04/08	12	33.96	1	34.00	33.70	11	1,129	0.97%
2024/04/02	1.1	33.50	0	0.00	33.35	1.1	1,135	0.10%
2024/04/01	0	33.45	0	0.00	33.65	0	1,160	0.00%
2024/03/29	5	34.58	0	0.00	34.20	5	1,165	0.43%
2024/03/28	3	35.35	1	35.00	34.85	2	1,137	0.18%
2024/03/26	1	33.20	0	0.00	32.60	1	1,091	0.09%
2024/03/22	1	33.70	14.4	32.71	33.80	-13.4	1,132	-1.18%
2024/03/21	1	32.55	0	0.00	32.70	1	1,118	0.09%
2024/03/20	2	32.33	0	0.00	32.10	2	1,144	0.17%
2024/03/19	3	32.57	0	0.00	32.60	3	1,153	0.26%
2024/03/18	2	32.70	1	32.65	32.85	1	1,166	0.09%
2024/03/14	2.5	33.00	0.2	33.15	32.80	2.3	1,263	0.18%
2024/03/13	5	33.76	0	0.00	33.60	5	1,433	0.35%
2024/03/12	5.2	32.59	12.5	32.46	34.35	-7.3	1,614	-0.45%
2024/03/11	1	32.60	0	0.00	32.65	1	1,591	0.06%
2024/03/08	1	32.65	11	32.70	32.40	-10	1,587	-0.63%
2024/03/07	1	33.20	0	0.00	33.10	1	1,589	0.06%
2024/03/06	1	34.60	0	0.00	34.20	1	1,582	0.06%
2024/03/05	76.1	34.44	0	0.00	34.30	76.1	1,576	4.83%
2024/03/04	3	34.30	0	0.00	35.00	3	1,574	0.19%
2024/02/29	0	0.00	1	32.35	32.40	-1	1,532	-0.07%
2024/02/27	2	32.90	0	0.00	32.70	2	1,535	0.13%
2024/02/23	1	33.25	0	33.85	33.85	1	1,551	0.06%
2024/02/22	0	0.00	4.1	33.34	33.35	-4.1	1,578	-0.26%
2024/02/21	0	0.00	1	33.35	33.25	-1	1,634	-0.06%
2024/02/20	1	33.70	0	0.00	33.40	1	1,644	0.06%
2024/02/19	0	0.00	3	33.90	33.90	-3	1,650	-0.18%
2024/02/16	1	33.65	0	0.00	33.70	1	1,657	0.06%
2024/02/15	3	32.28	0	0.00	32.90	3	1,648	0.18%
2024/02/02	1	33.60	0	0.00	33.20	1	1,634	0.06%
2024/02/01	1	33.00	0	0.00	33.05	1	1,624	0.06%
2024/01/31	10	33.30	20	33.35	33.30	-10	1,612	-0.62%
2024/01/30	4	33.69	0	0.00	33.60	4	1,606	0.25%
2024/01/29	1	34.00	0	0.00	34.05	1	1,604	0.06%
2024/01/26	3	34.57	3	35.20	34.35	0	1,586	0.00%
2024/01/22	1	35.35	0	0.00	35.25	1	1,552	0.06%
2024/01/19	0.1	35.44	1	35.35	35.35	-0.9	1,540	-0.06%
2024/01/17	1	35.51	0	0.00	35.35	1	1,536	0.07%
2024/01/16	0	0.00	2	36.10	36.00	-2	1,533	-0.13%
2024/01/15	3.3	35.67	0.2	35.75	35.80	3.1	1,529	0.20%
2024/01/12	7	35.34	0	0.00	35.50	7	1,526	0.46%
2024/01/11	0.3	35.80	0	0.00	35.60	0.3	1,530	0.02%
2024/01/10	3	35.70	20	35.44	35.55	-17	1,529	-1.11%
2024/01/09	0	0.00	7	36.45	36.20	-7	1,518	-0.46%
2024/01/08	1.1	36.80	0	0.00	36.40	1.1	1,517	0.07%
2024/01/05	1.6	36.80	2	36.78	36.90	-0.4	1,518	-0.03%
2024/01/04	1	36.65	0	0.00	36.65	1	1,517	0.07%
2024/01/03	1	37.40	0	0.00	37.40	1	1,520	0.07%
2024/01/02	1	37.25	0.1	38.00	37.90	0.9	1,524	0.06%
2023/12/28	2	37.50	2	37.40	37.40	0	1,536	0.00%
2023/12/27	28	37.74	0	37.45	38.35	28	1,538	1.82%
2023/12/26	1.3	37.36	4	37.05	37.40	-2.7	1,541	-0.18%
2023/12/25	7	36.47	0	36.70	36.55	7	1,527	0.46%
2023/12/22	0	36.85	4	36.84	36.55	-4	1,519	-0.26%
2023/12/21	5.1	36.43	0	0.00	36.30	5.1	1,504	0.34%
2023/12/20	1	36.90	2.3	36.99	36.90	-1.3	1,475	-0.09%
2023/12/18	2	37.60	0	0.00	37.20	2	1,412	0.14%
2023/12/15	0	0.00	27	37.93	37.90	-27	1,396	-1.93%
2023/12/14	0	0.00	1	39.20	38.75	-1	1,367	-0.07%
2023/12/13	0	0.00	1	39.70	39.20	-1	1,353	-0.07%
2023/12/12	3	39.08	6	39.05	38.90	-3	1,379	-0.22%
2023/12/11	10.1	40.20	4	40.13	39.80	6.1	1,352	0.45%
2023/12/08	15	41.48	4	41.54	41.65	11	1,286	0.85%
2023/12/07	8	40.97	15.7	41.27	41.40	-7.7	1,114	-0.69%
2023/12/06	2.2	37.78	2	37.65	37.65	0.2	935	0.02%
2023/12/05	3	37.02	14	37.20	37.90	-11	921	-1.19%
2023/12/04	1	37.80	11	37.80	37.45	-10	923	-1.08%
2023/11/30	1	37.45	0	37.40	37.30	1	906	0.11%
2023/11/29	15	37.15	1	37.60	37.50	14	902	1.55%
2023/11/28	7	36.67	0	0.00	36.70	7	890	0.79%
2023/11/27	3	37.10	0	0.00	36.75	3	888	0.34%
2023/11/24	0	36.66	0	0.00	36.50	0	889	0.00%
2023/11/22	19	37.49	2	37.40	37.45	17	873	1.95%
2023/11/21	5	37.70	0	37.85	37.60	5	868	0.57%
2023/11/20	4.1	37.89	3	37.10	38.40	1.1	848	0.13%
2023/11/17	1	35.85	1	35.80	35.80	0	794	0.00%
2023/11/16	1	35.70	1	35.60	36.30	0	793	0.00%
2023/11/13	1	35.55	8	35.70	35.55	-7	794	-0.88%
2023/11/10	1	35.45	0	0.00	35.45	1	807	0.12%
2023/11/09	0.1	36.35	0	0.00	36.05	0.1	808	0.01%
2023/11/06	0	0.00	2	36.00	36.05	-2	834	-0.24%
2023/11/03	15	35.64	0	0.00	35.50	15	828	1.81%
2023/11/01	3	35.38	0	0.00	35.25	3	832	0.36%
2023/10/31	1	35.85	6	37.00	35.75	-5	826	-0.61%
2023/10/30	1	35.70	0	0.00	36.70	1	819	0.12%
2023/10/24	1	35.40	0	0.00	35.90	1	851	0.12%
2023/10/19	1	35.25	0	0.00	35.60	1	857	0.12%
2023/10/18	5	35.95	0	0.00	35.80	5	860	0.58%
2023/10/13	4	37.20	0	0.00	37.20	4	931	0.43%
2023/10/11	3	37.57	0	0.00	37.60	3	1,107	0.27%
2023/10/05	0.1	39.70	0	0.00	39.00	0.1	1,116	0.01%
2023/10/04	1	39.50	1	39.50	39.35	0	1,108	0.00%
2023/10/03	1	39.15	0	0.00	39.25	1	1,098	0.09%
2023/10/02	0	0.00	2	38.15	40.20	-2	1,084	-0.18%
2023/09/28	1	37.60	1	37.65	37.60	0	1,059	0.00%
2023/09/26	0	0.00	4	38.35	38.05	-4	1,075	-0.37%
2023/09/25	0	0.00	1	38.60	38.60	-1	1,086	-0.09%
2023/09/22	0	0.00	4	38.30	38.90	-4	1,086	-0.37%
2023/09/21	5	39.19	0	0.00	38.70	5	1,092	0.46%
2023/09/20	1	38.90	2	39.05	39.00	-1	1,097	-0.09%
2023/09/19	3	39.40	0	0.00	39.50	3	1,115	0.27%
2023/09/18	3	39.55	4	39.33	39.15	-1	1,113	-0.09%
2023/09/15	4	39.76	3	39.60	39.50	1	1,114	0.09%
2023/09/14	1	38.35	1	38.25	38.35	0	1,070	0.00%
2023/09/13	12	36.41	0.1	36.40	36.65	11.9	1,071	1.11%
2023/09/11	2.1	36.13	3	36.50	35.70	-0.9	1,109	-0.08%
2023/09/08	4	37.89	0	0.00	37.80	4	1,103	0.36%
2023/09/07	1	38.20	3	38.47	38.20	-2	1,119	-0.18%
2023/09/06	1	39.05	0	0.00	39.10	1	1,136	0.09%
2023/09/04	4	38.90	1	39.00	38.85	3	1,143	0.26%
2023/08/31	4	38.93	0	0.00	39.05	4	1,158	0.35%
2023/08/30	3	38.83	1	38.90	39.00	2	1,162	0.17%
2023/08/29	1	38.55	0	0.00	38.60	1	1,169	0.09%
2023/08/28	1	38.70	0	0.00	38.55	1	1,176	0.08%
2023/08/25	0	0.00	1	39.20	39.20	-1	1,175	-0.09%
2023/08/22	0	0.00	1	38.90	38.20	-1	1,175	-0.09%
2023/08/17	1	39.00	0	0.00	39.10	1	1,253	0.08%
2023/08/16	3	38.03	0.1	38.20	38.00	2.9	1,260	0.23%
2023/08/15	1	39.35	0	0.00	39.30	1	1,253	0.08%
2023/08/14	3	39.78	1	39.40	39.25	2	1,266	0.16%
2023/08/11	1	41.60	0	0.00	41.55	1	1,259	0.08%
2023/08/10	3	41.60	4	41.80	41.65	-1	1,265	-0.08%
2023/08/09	1	43.00	0	0.00	43.00	1	1,260	0.08%
2023/08/04	11.1	43.91	4	44.00	44.05	7.1	1,292	0.55%
2023/08/02	0	0.00	1	44.30	44.00	-1	1,321	-0.08%
2023/08/01	3	44.57	0	0.00	45.00	3	1,358	0.22%
2023/07/31	1	45.35	2	45.08	44.60	-1	1,398	-0.07%
2023/07/27	4	43.99	0	0.00	44.05	4	1,469	0.27%
2023/07/26	1	44.90	0	0.00	44.60	1	1,485	0.07%
2023/07/24	0	0.00	2	45.50	45.35	-2	1,578	-0.13%
2023/07/21	1	45.35	0	0.00	45.30	1	1,613	0.06%
2023/07/20	1	45.85	1	46.00	45.80	0	1,646	0.00%
2023/07/19	1	45.00	0	0.00	44.70	1	1,707	0.06%
2023/07/18	2.1	46.47	3	45.53	45.50	-0.9	1,794	-0.05%
2023/07/17	4	48.63	12	49.88	48.05	-8	1,908	-0.42%
2023/07/14	1	42.45	12	44.51	45.65	-11	2,018	-0.55%
2023/07/13	5.1	41.90	2	42.60	41.50	3.1	2,191	0.14%
2023/07/12	1.1	43.00	3	43.00	42.50	-1.9	2,288	-0.08%
2023/07/10	4	43.20	14	43.30	43.10	-10	2,342	-0.43%
2023/07/07	1.1	43.44	0	0.00	43.50	1.1	2,352	0.05%
2023/07/06	0	44.25	0	0.00	44.15	0	2,347	0.00%
2023/07/05	0.1	44.20	0	0.00	44.20	0.1	2,377	0.00%
2023/07/04	2	44.48	1	44.25	44.30	1	2,375	0.04%
2023/07/03	0	0.00	1	44.40	44.50	-1	2,370	-0.04%
2023/06/29	1	44.95	0	0.00	44.90	1	2,362	0.04%
2023/06/28	1	45.65	2	45.65	44.90	-1	2,359	-0.04%
2023/06/27	12	45.34	0.1	45.45	45.35	11.9	2,362	0.50%
2023/06/26	5.1	44.52	0	0.00	44.35	5.1	2,349	0.22%
2023/06/21	6	45.04	2	44.90	44.95	4	2,351	0.17%
2023/06/19	4.1	44.43	1	44.50	44.40	3.1	2,354	0.13%
2023/06/16	0.1	45.00	0	0.00	45.00	0.1	2,345	0.00%
2023/06/15	2.2	44.91	0	45.30	44.95	2.2	2,340	0.09%
2023/06/14	0.1	46.31	0	0.00	45.85	0.1	2,307	0.01%
2023/06/12	1	47.20	0	45.90	47.00	1	2,292	0.04%
2023/06/09	0.1	45.75	0	0.00	45.80	0.1	2,271	0.00%
2023/06/08	0	45.65	0	0.00	45.50	0	2,288	0.00%
2023/06/06	0	0.00	1	46.05	45.70	-1	2,331	-0.04%
2023/06/05	1.1	46.88	0	0.00	46.55	1.1	2,362	0.04%
2023/06/02	1	46.25	0	0.00	46.35	1	2,368	0.04%
2023/05/31	0	0.00	1	46.00	46.00	-1	2,397	-0.04%
2023/05/29	0	0.00	4	45.95	46.15	-4	2,407	-0.17%
2023/05/26	0	0.00	0	46.20	45.35	0	2,406	0.00%
2023/05/25	0.9	45.90	0	0.00	45.95	0.9	2,404	0.04%
2023/05/24	1	45.79	1	45.70	46.65	0	2,414	0.00%
2023/05/22	1	46.65	0.1	46.80	47.80	1	2,423	0.04%
2023/05/19	1.1	46.59	0.6	46.35	46.15	0.4	2,435	0.02%
2023/05/18	0	0.00	1	46.50	46.50	-1	2,446	-0.04%
2023/05/17	0	0.00	4	47.11	47.45	-4	2,459	-0.16%
2023/05/10	1	48.55	0	0.00	48.25	1	2,608	0.04%
2023/05/09	0	0.00	1	48.05	48.70	-1	2,612	-0.04%
2023/05/08	0.1	48.10	0.1	48.59	49.45	0	2,596	0.00%
2023/05/05	1	48.45	0	0.00	48.50	1	2,583	0.04%
2023/05/04	1.2	45.73	1.3	48.00	48.50	-0.1	2,608	0.00%
2023/05/03	1	45.80	0	0.00	45.60	1	2,546	0.04%
2023/05/02	0	0.00	0.1	46.55	46.55	-0.1	2,536	0.00%
2023/04/28	1	46.75	1	47.70	47.45	0	2,512	0.00%
2023/04/27	1	44.40	156.1	44.09	45.90	-155.1	2,456	-6.31%	大賣/鉅額交易
2023/04/25	0	0.00	3	45.67	45.20	-3	2,370	-0.13%
2023/04/24	0	48.40	0	0.00	46.80	0	2,330	0.00%
2023/04/21	1	45.60	4	46.00	44.85	-3	2,259	-0.13%
2023/04/20	3	48.52	12	49.25	47.50	-9	2,156	-0.42%
2023/04/19	16	51.35	8.1	51.90	51.80	7.9	1,987	0.40%
2023/04/18	1	51.10	28.1	50.28	51.10	-27.1	1,753	-1.54%
2023/04/17	3.1	45.45	5	45.88	46.50	-1.9	1,518	-0.13%
2023/04/14	4	43.68	25	43.28	43.90	-21	1,407	-1.49%
2023/04/13	4.1	41.06	1.2	41.09	41.00	2.9	1,344	0.21%
2023/04/12	3.1	41.40	0	0.00	41.30	3.1	1,334	0.24%
2023/04/11	4.1	41.43	0	0.00	41.55	4.1	1,318	0.31%
2023/04/10	98.4	42.15	30.1	41.45	41.50	68.3	1,314	5.20%
2023/04/07	13	42.75	0	0.00	42.85	13	1,281	1.01%
2023/04/06	1.1	42.77	0	0.00	43.15	1.1	1,283	0.09%
2023/03/31	1	43.00	0	0.00	42.80	1	1,283	0.08%
2023/03/30	0.1	42.53	0	0.00	42.60	0.1	1,279	0.00%
2023/03/29	0.1	42.41	0	0.00	42.25	0.1	1,279	0.01%
2023/03/28	52	42.30	4	42.20	42.15	48	1,283	3.74%
2023/03/27	1	43.10	0	0.00	43.15	1	1,272	0.08%
2023/03/23	0	0.00	11	43.00	43.40	-11	1,266	-0.87%
2023/03/22	19.1	42.97	0	0.00	43.00	19.1	1,263	1.51%
2023/03/21	11	43.10	0	0.00	43.30	11	1,262	0.87%
2023/03/20	0	0.00	3	42.65	42.35	-3	1,258	-0.24%
2023/03/17	0.1	42.80	1	42.45	42.30	-0.9	1,261	-0.07%
2023/03/16	3.1	43.35	4	42.03	42.10	-0.9	1,261	-0.07%
2023/03/15	1	43.60	0	0.00	43.55	1	1,265	0.08%
2023/03/14	10.1	43.80	10	44.00	43.70	0.1	1,281	0.01%
2023/03/10	16	45.13	0	0.00	44.75	16	1,329	1.20%
2023/03/09	22	46.25	22	46.17	46.05	0	1,353	0.00%
2023/03/08	30	45.72	0	0.00	46.70	30	1,413	2.12%
2023/03/07	1	45.35	0	0.00	45.60	1	1,441	0.07%
2023/03/06	2.1	45.57	44	45.67	45.75	-42	1,433	-2.93%
2023/03/03	1.1	44.53	0	0.00	44.10	1.1	1,409	0.08%
2023/03/02	1	44.70	12	44.60	44.55	-11	1,407	-0.78%
2023/03/01	1	43.50	0	0.00	44.70	1	1,400	0.07%
2023/02/24	10.1	44.35	4	44.11	43.90	6.1	1,393	0.44%
2023/02/23	1	44.95	6	44.76	44.70	-5	1,379	-0.36%
2023/02/22	0.1	44.25	0	0.00	44.40	0.1	1,382	0.01%
2023/02/21	4.1	46.23	11	45.80	45.75	-6.9	1,368	-0.51%
2023/02/20	43.2	46.26	11.1	46.05	46.00	32.1	1,346	2.39%
2023/02/17	7	44.35	0	0.00	44.80	7	1,324	0.53%
2023/02/16	31.1	43.94	0	0.00	43.80	31.1	1,325	2.34%
2023/02/15	4	43.83	13	43.24	43.10	-9	1,353	-0.67%
2023/02/14	12	44.38	0.1	44.03	44.00	11.9	1,326	0.90%
2023/02/13	6	43.79	4	43.78	45.20	2	1,287	0.16%
2023/02/10	0	0.00	1	41.10	41.10	-1	1,197	-0.08%
2023/02/08	3.1	42.60	1	42.20	42.85	2.1	1,178	0.18%
2023/02/07	1	41.75	1	42.10	41.80	0	1,162	0.00%
2023/02/03	4	42.55	4.1	42.80	42.50	-0.1	1,150	0.00%
2023/02/02	2	42.98	6.1	43.18	43.55	-4.1	1,129	-0.36%
2023/01/31	2	39.95	5	39.95	40.10	-3	1,065	-0.28%
2023/01/30	1	38.85	1	39.10	39.05	0	1,062	0.00%
2023/01/17	0	38.50	0	0.00	38.35	0	1,071	0.00%
2023/01/16	0	0.00	1	38.10	38.10	-1	1,080	-0.09%
2023/01/13	1	38.35	0	0.00	38.30	1	1,086	0.09%
2023/01/12	2	39.45	0	0.00	38.65	2	1,087	0.18%
2023/01/11	0	0.00	1	40.40	39.65	-1	1,094	-0.09%
2023/01/10	3	39.80	0	0.00	39.90	3	1,107	0.27%
2023/01/09	0.1	39.60	4	39.83	39.90	-3.9	1,124	-0.35%
2023/01/06	0.1	39.60	0	0.00	39.45	0.1	1,142	0.00%
2023/01/05	1	40.40	0	0.00	39.65	1	1,176	0.09%
2023/01/03	1	39.00	0	0.00	39.00	1	1,193	0.08%
2022/12/30	0	0.00	2	39.18	39.25	-2	1,198	-0.17%
2022/12/27	0	39.80	0	0.00	39.60	0	1,230	0.00%
2022/12/22	1	38.30	0	0.00	38.30	1	1,259	0.08%
2022/12/21	0	0.00	2	38.20	38.10	-2	1,288	-0.16%
2022/12/19	1	39.55	0	0.00	39.45	1	1,330	0.08%
2022/12/14	0	0.00	1	40.30	40.80	-1	1,391	-0.07%
2022/12/09	1	41.45	0	0.00	40.85	1	1,434	0.07%
2022/12/08	0.1	41.56	0	0.00	41.60	0.1	1,443	0.01%
2022/12/07	0.4	42.50	10	40.94	41.00	-9.6	1,457	-0.66%
2022/12/06	1.1	42.66	3	42.85	42.30	-1.9	1,447	-0.13%
2022/12/05	2	43.00	5	42.80	43.40	-3	1,436	-0.21%
2022/12/02	9	42.79	61	42.11	43.20	-52	1,419	-3.66%
2022/12/01	1.4	41.94	9	41.82	41.70	-7.6	1,386	-0.55%
2022/11/30	9.1	42.77	3	42.68	42.70	6.1	1,371	0.44%
2022/11/29	5	39.16	12.2	39.99	41.15	-7.1	1,315	-0.54%
2022/11/28	0.1	37.30	0	0.00	37.45	0.1	1,349	0.01%
2022/11/25	1	36.90	0	0.00	36.90	1	1,371	0.07%
2022/11/24	0	37.75	0	0.00	38.10	0	1,392	0.00%
2022/11/23	1	37.15	0	0.00	37.10	1	1,429	0.07%
2022/11/22	6	37.36	1	37.35	37.30	5	1,443	0.35%
2022/11/21	0	0.00	1	37.85	37.60	-1	1,457	-0.07%
2022/11/18	1	38.50	0	0.00	38.05	1	1,474	0.07%
2022/11/17	2	38.60	5	39.00	38.95	-3	1,479	-0.20%
2022/11/16	1	38.20	4	38.10	38.30	-3	1,530	-0.20%
2022/11/15	5	38.00	0	0.00	39.20	5	1,586	0.32%
2022/11/14	5	37.44	0	0.00	37.70	5	1,669	0.30%
2022/11/11	4	37.15	0	0.00	35.90	4	1,721	0.23%
2022/11/10	0	0.00	1	38.00	37.30	-1	1,759	-0.06%
2022/11/09	1	38.20	1	38.30	38.05	0	2,017	0.00%
2022/11/08	0	0.00	1	38.40	38.20	-1	2,152	-0.05%
2022/11/07	2.1	37.37	0	0.00	37.40	2.1	2,308	0.09%
2022/11/04	1	36.95	0	0.00	37.25	1	2,515	0.04%
2022/11/03	0	37.05	0	0.00	37.00	0	3,186	0.00%
2022/11/01	3	35.60	1	35.45	35.60	2	3,659	0.05%
2022/10/31	1	35.10	0	0.00	34.90	1	3,710	0.03%
2022/10/28	0	0.00	3	34.15	33.85	-3	3,791	-0.08%
2022/10/27	1	34.40	0	0.00	34.80	1	4,045	0.02%
2022/10/25	1	34.75	0	0.00	33.65	1	4,357	0.02%
2022/10/20	0	0.00	0.2	35.75	35.75	-0.2	4,723	0.00%
2022/10/19	0	0.00	10	36.86	36.40	-10	4,786	-0.21%
2022/10/18	0	0.00	9	36.32	36.45	-9	4,807	-0.19%
2022/10/17	0	0.00	1	35.00	36.60	-1	4,895	-0.02%
2022/10/13	0	0.00	4	34.25	33.90	-4	4,988	-0.08%
2022/10/12	2	37.00	0	0.00	37.10	2	5,004	0.04%
2022/10/11	0	0.00	5	39.04	38.15	-5	5,058	-0.10%
2022/10/07	6	40.65	1	40.65	40.80	5	5,166	0.10%
2022/10/06	1	40.35	0	0.00	40.50	1	5,380	0.02%
2022/10/05	5	40.55	0	0.00	40.75	5	5,547	0.09%
2022/10/04	0	0.00	2	39.55	39.95	-2	5,673	-0.04%
2022/10/03	0	0.00	3	38.08	38.40	-3	5,748	-0.05%
2022/09/30	0	0.00	3	37.30	38.65	-3	5,844	-0.05%
2022/09/29	0.1	38.85	0	0.00	38.40	0.1	5,923	0.00%
2022/09/28	8	38.18	1.4	39.41	37.90	6.6	6,001	0.11%
2022/09/27	0.5	39.60	0	0.00	41.00	0.5	6,068	0.01%
2022/09/26	0.5	41.03	0	0.00	39.80	0.5	6,150	0.01%
2022/09/23	3	43.07	0	0.00	42.70	3	6,180	0.05%
2022/09/21	1.1	43.53	3	43.62	43.45	-1.9	6,218	-0.03%
2022/09/20	1	45.00	0	0.00	45.20	1	6,241	0.02%
2022/09/16	1	46.50	0	0.00	46.50	1	6,299	0.02%
2022/09/15	1	49.05	1	49.00	48.20	0	6,296	0.00%
2022/09/14	5	48.07	0	0.00	48.85	5	6,316	0.08%
2022/09/12	1	50.10	0	0.00	50.10	1	6,391	0.02%
2022/09/08	1	49.30	1	48.90	48.90	0	6,424	0.00%
2022/09/07	2	48.58	2	48.20	48.50	0	6,498	0.00%
2022/09/06	6	50.05	5	51.00	49.20	1	6,630	0.02%
2022/09/05	16	51.93	3	51.43	51.00	13	6,817	0.19%
2022/09/02	5	53.14	0.1	52.70	52.40	4.9	6,815	0.07%
2022/09/01	4	50.40	14	50.81	50.40	-10	6,773	-0.15%
2022/08/31	1	51.60	3	51.63	51.60	-2	6,771	-0.03%
2022/08/30	3	50.90	1.1	49.42	51.20	1.9	6,791	0.03%
2022/08/29	12	48.93	0	0.00	48.85	12	6,821	0.18%
2022/08/26	1	50.10	1	50.20	49.95	0	6,899	0.00%
2022/08/25	0	0.00	1	49.90	49.90	-1	7,080	-0.01%
2022/08/23	2	49.33	1	49.20	49.00	1	8,012	0.01%
2022/08/22	1	49.15	0	0.00	49.05	1	8,025	0.01%
2022/08/19	0	51.40	7	51.73	51.20	-7	7,992	-0.09%
2022/08/18	0	0.00	1	51.00	51.50	-1	7,962	-0.01%
2022/08/17	1	50.60	1	51.10	51.50	0	8,485	0.00%
2022/08/16	12	52.37	30.1	52.16	51.10	-18.1	8,525	-0.21%
2022/08/15	6.2	50.81	4	50.73	50.40	2.2	8,271	0.03%
2022/08/12	2	48.70	5.1	49.00	48.70	-3.1	8,128	-0.04%
2022/08/11	5	51.70	11.1	52.20	51.60	-6	7,967	-0.08%
2022/08/10	91.4	52.40	83.2	52.43	51.40	8.3	7,773	0.11%
2022/08/09	8	50.37	21.1	50.38	51.50	-13.1	7,113	-0.18%
2022/08/08	14.1	46.83	4	47.45	46.90	10.1	6,810	0.15%
2022/08/05	5	45.04	11	45.15	45.30	-6	6,640	-0.09%
2022/08/04	7	44.90	0	0.00	44.10	7	6,597	0.11%
2022/08/03	9.1	46.74	78	46.82	45.00	-68.9	6,519	-1.06%
2022/08/02	73	46.02	3.7	46.26	46.00	69.3	6,271	1.11%
2022/08/01	2.1	45.87	2	46.45	46.50	0.1	6,076	0.00%
2022/07/29	0	0.00	2	44.40	44.35	-2	5,961	-0.03%
2022/07/28	2.9	45.44	0	0.00	43.90	2.9	5,936	0.05%
2022/07/27	12	46.13	8	46.73	45.30	4	5,858	0.07%
2022/07/26	1	44.00	0	44.50	43.60	1	5,595	0.02%
2022/07/25	1	45.40	2	45.65	45.75	-1	5,535	-0.02%
2022/07/22	2	47.58	1	46.70	45.20	1	5,515	0.02%
2022/07/21	4	46.00	5	46.38	46.35	-1	5,430	-0.02%
2022/07/20	10	45.00	2	46.00	45.00	8	5,356	0.15%
2022/07/19	4	45.45	1	45.20	45.20	3	5,328	0.06%
2022/07/18	3	45.13	3	45.25	45.25	0	5,298	0.00%
2022/07/15	8	45.41	8	44.88	44.90	0	5,258	0.00%
2022/07/14	18	43.39	17	44.79	45.15	1	5,183	0.02%
2022/07/13	2	42.43	1	42.65	42.65	1	4,981	0.02%
2022/07/12	5.1	39.42	0	0.00	38.80	5.1	4,835	0.11%
2022/07/11	2	44.60	3	44.00	43.10	-1	4,733	-0.02%
2022/07/08	1	44.92	0	0.00	44.25	1	4,659	0.02%
2022/07/07	1.1	43.33	2	43.53	43.45	-0.9	4,569	-0.02%
2022/07/06	3	42.93	0	0.00	42.10	3	4,503	0.07%
2022/07/05	3.7	46.39	1.1	44.65	44.95	2.6	4,485	0.06%
2022/07/04	4	47.80	7	46.99	46.30	-3	4,428	-0.07%
2022/07/01	8	51.85	2	52.40	49.75	6	4,379	0.14%
2022/06/30	0	0.00	1	54.60	55.20	-1	4,355	-0.02%
2022/06/29	3	55.97	3	55.40	55.20	0	4,360	0.00%
2022/06/28	6	54.92	0	0.00	55.20	6	4,408	0.14%
2022/06/24	0	0.00	1	56.00	55.00	-1	4,505	-0.02%
2022/06/23	0	0.00	1	54.70	54.50	-1	4,618	-0.02%
2022/06/22	4	55.53	13.1	55.17	54.60	-9.1	4,838	-0.19%
2022/06/21	2	55.99	1	55.60	56.90	1	4,951	0.02%
2022/06/20	4	56.33	13	56.38	54.70	-9	4,925	-0.18%
2022/06/17	3	58.23	2.1	58.60	58.00	0.9	4,884	0.02%
2022/06/16	3	61.63	4	61.15	59.80	-1	4,884	-0.02%
2022/06/15	38	61.82	35	60.91	61.00	3	4,858	0.06%
2022/06/14	99	61.09	121	60.96	60.80	-22	4,734	-0.46%	大賣/
2022/06/13	2	58.66	1	58.10	58.30	1	4,530	0.02%
2022/06/10	26	61.32	26	60.10	60.00	0	4,522	0.00%
2022/06/09	10	60.86	8	60.20	60.20	2	4,472	0.04%
2022/06/08	6	61.40	4	61.10	61.00	2	4,472	0.04%
2022/06/07	14	61.69	16	61.90	61.60	-2	4,446	-0.04%
2022/06/06	12	62.16	6	60.97	61.00	6	4,381	0.14%
2022/06/02	16	64.88	26.1	64.00	63.30	-10.1	4,308	-0.23%
2022/06/01	74	63.82	43	64.66	64.00	31	4,144	0.75%
2022/05/31	51.2	63.12	41.5	63.13	62.40	9.7	3,747	0.26%
2022/05/30	6	59.02	7	59.33	59.00	-1	3,289	-0.03%
2022/05/27	2.5	58.34	6	58.43	58.50	-3.5	3,311	-0.11%
2022/05/26	57	59.33	55.3	58.28	57.90	1.7	3,325	0.05%
2022/05/25	131.3	59.56	120.2	59.72	58.60	11.1	3,260	0.34%	大買/大賣/
2022/05/24	1	58.09	3	59.37	59.40	-2	2,709	-0.07%
2022/05/23	0	0.00	7	54.20	54.00	-7	2,599	-0.27%
2022/05/20	2	55.65	55	55.10	54.60	-53	2,635	-2.01%
2022/05/19	13	55.35	0	0.00	55.40	13	2,642	0.49%
2022/05/18	46	57.50	0	0.00	57.00	46	2,675	1.72%
2022/05/17	4.2	57.43	0	0.00	57.50	4.2	2,727	0.15%
2022/05/12	8	52.59	0	0.00	53.00	8	2,765	0.29%
2022/05/11	0	0.00	1	53.90	54.00	-1	2,769	-0.04%
2022/05/10	0	0.00	2	54.90	55.10	-2	2,781	-0.07%
2022/05/09	0	55.90	0	0.00	55.60	0	2,789	0.00%
2022/05/06	1	56.60	0	0.00	57.10	1	2,797	0.04%
2022/05/04	0	0.00	10	56.11	56.10	-10	2,853	-0.35%
2022/05/03	0	0.00	2	56.00	56.10	-2	2,864	-0.07%
2022/04/29	1	56.00	0	0.00	56.30	1	2,886	0.03%
2022/04/27	0	0.00	2	54.10	54.70	-2	2,894	-0.07%
2022/04/26	1	56.80	4	56.70	56.30	-3	2,890	-0.10%
2022/04/25	1	57.10	0	0.00	56.90	1	2,909	0.03%
2022/04/21	4.1	60.25	0	0.00	60.00	4.1	2,916	0.14%
2022/04/20	2	60.10	7	58.97	61.20	-5	2,897	-0.17%
2022/04/19	0	0.00	1	57.30	57.00	-1	2,880	-0.03%
2022/04/18	0	57.00	0	0.00	56.80	0	2,884	0.00%
2022/04/15	7.5	58.03	7	59.09	56.70	0.5	2,900	0.02%
2022/04/14	0	0.00	2	60.00	59.90	-2	2,893	-0.07%
2022/04/13	0.1	60.50	0	0.00	60.20	0.1	2,902	0.00%
2022/04/12	0.7	61.00	0	0.00	59.70	0.7	2,910	0.02%
2022/04/11	2	64.60	1	62.60	61.00	1	2,906	0.03%
2022/04/08	4	67.55	0	0.00	66.30	4	2,886	0.14%
2022/04/07	2	68.10	3	67.60	67.10	-1	2,887	-0.03%
2022/04/06	11	67.87	2.1	67.71	67.70	9	2,853	0.31%
2022/04/01	2	68.10	6	67.80	67.30	-4	2,846	-0.14%
2022/03/31	4	66.68	42	65.61	69.00	-38	2,846	-1.34%
2022/03/30	3.1	67.70	7	67.66	66.60	-4	2,779	-0.14%
2022/03/29	19	67.12	18.1	66.68	68.00	1	2,737	0.04%
2022/03/28	36.1	68.38	36.1	67.52	67.40	-0.1	2,626	0.00%
2022/03/25	12	66.48	15	68.70	70.50	-3	2,535	-0.12%
2022/03/24	40	61.54	18.7	61.51	64.10	21.3	2,356	0.91%
2022/03/23	1	58.50	0	0.00	58.30	1	2,262	0.04%
2022/03/22	11	58.29	4	58.65	58.70	7	2,273	0.31%
2022/03/21	7	58.60	0	58.40	57.70	7	2,291	0.30%
2022/03/18	3	56.97	1	58.28	58.90	2	2,301	0.09%
2022/03/17	0	53.90	3	53.87	53.70	-3	2,286	-0.13%
2022/03/16	2	53.10	0	0.00	52.40	2	2,306	0.09%
2022/03/15	0.6	54.25	2	52.85	52.90	-1.4	2,347	-0.06%
2022/03/14	3	56.53	0	0.00	55.80	3	2,364	0.13%
2022/03/11	0	0.00	1	57.21	56.80	-1	2,402	-0.04%
2022/03/10	3	57.04	0	0.00	57.60	3	2,402	0.13%
2022/03/09	2	54.75	0	0.00	54.40	2	2,415	0.08%
2022/03/08	1	55.40	0	0.00	54.20	1	2,501	0.04%
2022/03/07	7	55.24	1	56.00	55.00	6	2,598	0.23%
2022/03/04	3	60.33	0	0.00	59.00	3	2,626	0.11%
2022/03/03	5.1	61.73	5	60.84	60.70	0.1	2,675	0.00%
2022/03/02	12	61.78	9.1	62.82	62.80	2.9	2,699	0.11%
2022/03/01	5	58.82	7	59.74	60.50	-2	2,682	-0.07%
2022/02/25	2	54.75	2.2	55.42	55.00	-0.2	2,718	-0.01%
2022/02/24	15.1	54.75	3	55.13	53.40	12.1	2,782	0.43%
2022/02/23	2	56.55	0	0.00	56.60	2	2,784	0.07%
2022/02/22	1	57.38	1	56.60	56.60	0	2,874	0.00%
2022/02/21	2	58.95	3	58.93	58.80	-1	3,043	-0.03%
2022/02/18	3.1	58.76	2	58.75	59.80	1.1	3,324	0.03%
2022/02/17	6	58.72	4	58.30	58.40	2	3,740	0.05%
2022/02/16	1	61.00	0	0.00	60.40	1	3,954	0.03%
2022/02/15	0	0.00	2	60.65	60.50	-2	4,095	-0.05%
2022/02/14	1	61.40	0	0.00	60.00	1	4,309	0.02%
2022/02/11	2	62.85	5	62.90	64.00	-3	4,352	-0.07%
2022/02/08	0	0.00	3	64.74	65.50	-3	4,953	-0.06%
2022/02/07	2	61.55	7	60.80	63.10	-5	5,128	-0.10%
2022/01/26	14.1	60.60	3	60.90	60.50	11.1	5,160	0.22%
2022/01/25	2	64.56	15	64.83	64.00	-13	5,268	-0.25%
2022/01/24	1	65.10	0.2	65.60	65.10	0.9	5,382	0.02%
2022/01/18	0.2	70.99	6	71.33	69.40	-5.9	6,106	-0.10%
2022/01/17	1	68.50	0	0.00	68.00	1	6,195	0.02%
2022/01/14	1	67.48	9.1	67.85	67.90	-8.1	6,285	-0.13%
2022/01/13	0	69.00	0	0.00	68.40	0	6,345	0.00%
2022/01/12	0.1	69.71	3	68.93	68.60	-2.9	6,368	-0.05%
2022/01/11	6	70.25	2	69.90	69.90	4	6,406	0.06%
2022/01/10	1	70.00	2	69.80	70.00	-1	6,445	-0.02%
2022/01/07	15.1	71.23	0	0.00	71.60	15.1	6,482	0.23%
2022/01/06	1	74.50	2	73.60	73.50	-1	6,535	-0.02%
2022/01/05	18	75.67	0	0.00	75.50	18	6,642	0.27%
2022/01/04	1	77.20	4	76.00	77.00	-3	6,699	-0.04%
2022/01/03	17	77.43	12.1	77.20	76.60	5	6,756	0.07%
2021/12/29	0	0.00	10	75.00	75.30	-10	7,027	-0.14%
2021/12/28	13	74.18	2	74.50	74.40	11	7,212	0.15%
2021/12/27	6	75.18	30	75.10	75.60	-24	7,377	-0.33%
2021/12/24	31	74.31	10	73.50	73.40	21	7,585	0.28%
2021/12/23	10	74.05	0	0.00	74.30	10	7,792	0.13%
2021/12/22	2.1	73.11	10	73.11	73.00	-8	7,950	-0.10%
2021/12/21	16.1	71.21	10	69.65	71.90	6.1	8,098	0.08%
2021/12/20	4	72.25	4.7	72.50	71.60	-0.7	8,336	-0.01%
2021/12/17	2.5	75.51	5.4	75.97	75.00	-2.9	8,634	-0.03%
2021/12/16	4	77.95	12	78.04	77.80	-8	8,969	-0.09%
2021/12/15	4	77.13	0	0.00	77.00	4	9,349	0.04%
2021/12/14	3.1	78.71	0	0.00	78.30	3.1	9,677	0.03%
2021/12/13	1	80.50	9	79.71	80.70	-8	9,673	-0.08%
2021/12/10	7	79.41	0	0.00	79.40	7	9,658	0.07%
2021/12/09	75	80.72	4	81.70	80.10	71	9,649	0.74%
2021/12/08	3	80.60	8	80.16	80.30	-5	9,634	-0.05%
2021/12/07	6.1	79.02	4	79.33	79.30	2.1	9,649	0.02%
2021/12/06	3.1	77.88	8	77.90	77.60	-4.9	9,680	-0.05%
2021/12/03	6	78.73	1	78.40	78.20	5	9,742	0.05%
2021/12/02	7.4	77.90	24.4	77.36	77.00	-17	9,777	-0.17%
2021/12/01	14.3	77.41	0.2	80.20	80.40	14.1	9,784	0.14%
2021/11/30	8.6	81.56	4	81.80	80.90	4.6	9,731	0.05%
2021/11/29	6	80.96	7	78.19	81.50	-1	9,750	-0.01%
2021/11/26	10.1	82.01	3	82.83	80.40	7.1	9,718	0.07%
2021/11/25	5	84.70	3	84.43	84.30	2	9,740	0.02%
2021/11/24	3	85.39	6	85.52	87.80	-3	9,806	-0.03%
2021/11/23	6	85.70	1	87.30	83.30	5	9,799	0.05%
2021/11/22	0	87.20	8	87.13	86.80	-8	9,845	-0.08%
2021/11/19	7	87.24	3	86.93	86.80	4	10,070	0.04%
2021/11/18	18	88.18	41.4	87.89	86.00	-23.4	10,340	-0.23%
2021/11/17	50	90.30	10	90.47	90.70	40	10,275	0.39%
2021/11/16	61.4	93.22	27.7	91.44	95.00	33.7	10,092	0.33%
2021/11/15	15	85.73	27	85.50	88.70	-12	9,805	-0.12%
2021/11/12	24.2	81.96	0.1	82.60	80.70	24.2	9,768	0.25%
2021/11/11	12.1	83.89	35	80.04	82.50	-23	9,816	-0.23%
2021/11/10	22	79.38	4	78.18	78.20	18	9,977	0.18%
2021/11/09	11	77.54	4	77.70	77.80	7	10,060	0.07%
2021/11/08	13	80.27	18	79.13	79.50	-5	10,052	-0.05%
2021/11/05	27	83.57	10	84.75	86.00	17	9,997	0.17%
2021/11/04	7	77.94	17.1	79.43	81.00	-10.1	9,808	-0.10%
2021/11/03	5	74.00	10.3	74.30	73.70	-5.3	9,798	-0.05%
2021/11/02	9.4	74.34	8.4	74.27	73.70	1	9,912	0.01%
2021/11/01	13.2	79.09	4.2	80.34	78.10	9	10,096	0.09%
2021/10/29	2	77.55	6	77.83	78.80	-4	10,062	-0.04%
2021/10/28	6	78.40	2	79.25	77.30	4	10,064	0.04%
2021/10/27	19	79.37	13	80.07	79.50	6	10,210	0.06%
2021/10/26	21	77.03	7	77.96	79.00	14	10,191	0.14%
2021/10/25	5	70.68	4.2	72.19	72.70	0.8	10,051	0.01%
2021/10/22	1.2	66.03	1	67.10	66.10	0.2	10,247	0.00%
2021/10/21	5.1	71.34	1.1	71.65	68.60	4	10,553	0.04%
2021/10/20	2	70.85	4	70.70	70.50	-2	11,292	-0.02%
2021/10/19	3	71.70	4	70.53	70.70	-1	11,802	-0.01%
2021/10/18	1	70.77	2	69.35	70.00	-1	11,979	-0.01%
2021/10/15	5	68.52	5	69.40	69.80	0	12,325	0.00%
2021/10/14	4.2	68.16	10.2	66.23	68.00	-6	12,705	-0.05%
2021/10/13	15.3	70.47	43.8	68.12	68.50	-28.5	13,009	-0.22%
2021/10/12	24	72.90	13	73.44	73.40	11	13,525	0.08%
2021/10/08	16.2	73.24	44.1	72.79	72.20	-27.9	14,514	-0.19%
2021/10/07	39.3	72.59	12.3	73.98	74.50	27	15,483	0.17%
2021/10/06	24	75.10	25	72.60	71.90	-1	16,382	-0.01%
2021/10/05	29.6	78.32	21.2	76.92	79.40	8.3	16,456	0.05%
2021/10/04	25.2	77.32	13.1	76.05	77.50	12.2	16,672	0.07%
2021/10/01	28.4	82.50	9	84.29	79.40	19.4	16,586	0.12%
2021/09/30	1.1	86.41	6.1	84.48	88.20	-5	16,565	-0.03%
2021/09/29	5	81.56	4	80.90	82.50	1	16,598	0.01%
2021/09/28	6	79.32	5.1	78.48	80.70	0.9	16,797	0.01%
2021/09/27	5	78.84	21.7	78.71	80.00	-16.7	17,362	-0.10%
2021/09/24	25	74.22	41	74.85	77.00	-16	18,015	-0.09%
2021/09/23	28.1	72.74	11.2	72.92	76.90	16.9	17,834	0.09%
2021/09/22	33.1	67.28	21.4	69.97	72.20	11.8	17,619	0.07%
2021/09/17	9.4	61.88	17.2	63.97	65.70	-7.8	17,474	-0.04%
2021/09/16	0	0.00	1	59.00	59.90	-1	17,333	-0.01%
2021/09/15	0	0.00	1	58.30	57.30	-1	17,507	-0.01%
2021/09/14	2	57.30	0	0.00	57.70	2	17,715	0.01%
2021/09/13	1	57.20	1	57.70	57.60	0	17,995	0.00%
2021/09/10	2	59.20	1	59.30	59.40	1	18,278	0.01%
2021/09/09	2	58.00	2	58.45	59.40	0	18,661	0.00%
2021/09/08	1.1	59.09	5	59.60	58.10	-3.9	18,879	-0.02%
2021/09/07	1	57.80	2	58.00	59.10	-1	19,428	-0.01%
2021/09/06	0	0.00	3	59.90	59.10	-3	20,152	-0.01%
2021/09/03	1	58.40	2	58.05	58.50	-1	20,537	0.00%
2021/09/02	1	57.40	2	57.30	58.10	-1	21,454	0.00%
2021/09/01	1	58.80	5	58.50	58.50	-4	22,077	-0.02%
2021/08/31	2.5	59.49	0	0.00	59.10	2.5	22,326	0.01%
2021/08/30	4	59.20	4	60.93	58.80	0	22,832	0.00%
2021/08/27	1	56.40	3	56.47	56.50	-2	23,183	-0.01%
2021/08/26	7	56.14	10	56.14	56.40	-3	23,269	-0.01%
2021/08/25	9	55.76	6	58.12	57.60	3	23,488	0.01%
2021/08/24	1	54.50	8	53.20	54.50	-7	23,389	-0.03%
2021/08/20	4	47.09	4	47.10	46.80	0	22,978	0.00%
2021/08/19	2	49.00	5	47.99	47.80	-3	22,900	-0.01%
2021/08/18	16	46.12	14	50.03	50.80	2	22,755	0.01%
2021/08/17	12	46.18	16	46.17	46.25	-4	22,562	-0.02%
2021/08/16	21	47.05	12	47.98	45.60	9	22,394	0.04%
2021/08/13	13	49.36	15	49.10	48.15	-2	22,051	-0.01%
2021/08/12	5	50.64	6	51.13	51.00	-1	21,986	0.00%
2021/08/11	27.1	50.86	28	50.23	49.85	-0.9	21,968	0.00%
2021/08/10	18	52.01	34.7	52.00	51.50	-16.7	21,874	-0.08%
2021/08/09	21	53.00	14.3	53.81	52.20	6.7	21,856	0.03%
2021/08/06	4	55.75	3	56.00	55.20	1	21,775	0.00%
2021/08/05	20	57.67	14	58.14	57.30	6	21,713	0.03%
2021/08/04	0	0.00	2.2	55.99	56.50	-2.2	21,521	-0.01%
2021/08/03	15	56.94	12	55.73	55.60	3	21,570	0.01%
2021/08/02	15	56.28	16	55.99	56.00	-1	21,517	0.00%
2021/07/30	6.1	56.99	6	56.57	58.20	0.1	21,336	0.00%
2021/07/29	13	58.55	11	59.86	58.50	2	21,197	0.01%
2021/07/28	26.2	58.40	26.2	60.47	58.40	0.1	21,126	0.00%
2021/07/27	27	61.99	34	62.68	61.30	-7	21,034	-0.03%
2021/07/26	40.4	64.76	37	64.91	63.80	3.4	20,819	0.02%
2021/07/23	31	62.48	28.5	59.92	63.50	2.5	20,268	0.01%
2021/07/22	20	58.19	21	58.67	57.90	-1	20,195	0.00%
2021/07/21	26.3	58.27	41	58.73	57.70	-14.8	20,085	-0.07%
2021/07/20	9.2	60.05	16.3	59.34	58.60	-7.2	19,787	-0.04%
2021/07/19	26.1	62.75	24	62.90	62.40	2.1	19,534	0.01%
2021/07/16	57.2	62.98	89	63.24	61.90	-31.8	19,444	-0.16%
2021/07/15	65.2	61.79	62.1	62.49	62.00	3.1	18,986	0.02%
2021/07/14	60.4	57.14	66.1	57.27	59.50	-5.6	18,185	-0.03%
2021/07/13	49	55.94	52	56.39	57.00	-3	17,799	-0.02%
2021/07/12	12	51.85	2	52.00	52.50	10	17,289	0.06%
2021/07/09	20	51.23	33	51.08	50.50	-13	17,635	-0.07%
2021/07/08	14	49.44	10	49.32	48.85	4	17,955	0.02%
2021/07/07	26.1	51.24	16	49.06	49.05	10.1	18,376	0.05%
2021/07/06	10	52.26	7	53.20	52.00	3	18,404	0.02%
2021/07/05	89	54.14	102	54.66	53.60	-13	18,275	-0.07%	大賣/
2021/07/02	96.2	54.35	45	54.02	53.00	51.2	18,035	0.28%
2021/07/01	21	52.83	42	53.90	55.00	-21	17,381	-0.12%
2021/06/30	7.4	49.04	2	48.35	50.00	5.4	16,481	0.03%
2021/06/29	5.6	49.29	1	49.85	47.70	4.6	16,321	0.03%
2021/06/28	6.3	48.55	15	48.56	50.40	-8.7	16,180	-0.05%
2021/06/25	7	50.56	2	50.20	49.65	5	15,939	0.03%
2021/06/24	3	52.10	12	51.94	50.60	-9	15,743	-0.06%
2021/06/23	18	51.18	0	0.00	51.50	18	15,534	0.12%
2021/06/22	24	51.88	9	53.03	52.00	15	15,340	0.10%
2021/06/21	10.4	51.07	8	51.15	50.30	2.4	15,136	0.02%
2021/06/18	26	52.87	15	52.97	52.20	11	14,954	0.07%
2021/06/17	32.1	53.75	34	53.56	53.50	-1.9	14,540	-0.01%
2021/06/16	77	54.74	71	54.70	53.10	6	14,287	0.04%
2021/06/15	60	53.13	79	54.42	54.70	-19	13,773	-0.14%
2021/06/11	35	49.24	35.1	49.67	50.50	-0.1	13,232	0.00%
2021/06/10	42	49.12	77	49.42	49.35	-35	12,804	-0.27%
2021/06/09	14	46.14	30	46.52	46.20	-16	11,856	-0.13%
2021/06/08	19	43.41	24	43.54	43.40	-5	11,202	-0.04%
2021/06/07	98	43.14	96	43.53	43.00	2	10,929	0.02%
2021/06/04	1	40.05	12.5	44.31	44.80	-11.5	10,341	-0.11%
2021/06/03	14	39.85	14	40.99	40.75	0	9,885	0.00%
2021/06/02	15.5	39.57	9	41.17	39.60	6.5	9,774	0.07%
2021/06/01	1	37.80	11	37.72	38.50	-10	9,457	-0.11%
2021/05/28	10	35.37	0	0.00	35.40	10	9,346	0.11%
2021/05/27	0	0.00	3	34.60	34.45	-3	9,361	-0.03%
2021/05/26	5	34.18	1	34.05	34.15	4	9,430	0.04%
2021/05/25	1	34.15	0	0.00	34.15	1	9,578	0.01%
2021/05/24	8	32.63	8	32.13	33.10	0	9,675	0.00%
2021/05/21	5	32.24	8	32.24	32.25	-3	9,741	-0.03%
2021/05/20	40	32.03	51	32.02	32.05	-11	9,865	-0.11%
2021/05/19	21	30.96	5	31.25	32.00	16	9,867	0.16%
2021/05/17	0	0.00	5	27.00	27.05	-5	9,851	-0.05%
2021/05/14	11	30.45	2	29.58	30.00	9	9,781	0.09%
2021/05/12	2	31.10	2	31.08	31.15	0	9,636	0.00%
2021/05/11	4	36.29	26	34.94	34.40	-22	9,527	-0.23%
2021/05/10	3	38.20	0	0.00	38.20	3	9,448	0.03%
2021/05/07	1	39.30	50	37.60	39.25	-49	9,455	-0.52%
2021/05/06	0	0.00	10	37.08	36.55	-10	9,436	-0.11%
2021/05/05	0.5	37.20	0	0.00	36.55	0.5	9,429	0.01%
2021/05/04	5	37.21	1	38.45	36.85	4	9,431	0.04%
2021/05/03	0	0.00	1	41.50	40.55	-1	9,292	-0.01%
2021/04/29	16	45.26	3	45.52	44.90	13	9,237	0.14%
2021/04/28	20	44.39	73	44.62	46.80	-53	9,191	-0.58%
2021/04/27	11	42.50	26	42.52	42.55	-15	9,246	-0.16%
2021/04/26	2	42.10	0.1	42.35	41.90	1.9	9,660	0.02%
2021/04/23	18	41.80	22	41.95	42.00	-4	9,709	-0.04%
2021/04/22	50	42.71	10	40.94	40.55	40	9,708	0.41%
2021/04/21	63	43.86	17	44.49	43.45	46	9,536	0.48%
2021/04/20	32	43.93	69	44.27	44.00	-37	9,436	-0.39%
2021/04/19	166	48.14	55	46.58	45.25	111	9,264	1.20%	大買/鉅額交易
2021/04/16	10	46.98	36	47.92	49.35	-26	8,688	-0.30%
2021/04/15	185	45.37	171	44.83	44.90	14	8,211	0.17%	大買/大賣/
2021/04/14	4	40.73	31	42.47	42.90	-27	7,660	-0.35%
2021/04/13	65	41.09	40	41.01	39.00	25	7,316	0.34%
2021/04/12	43	39.61	7	38.86	39.95	36	6,883	0.52%
2021/04/09	7	35.96	17	36.33	36.35	-10	6,770	-0.15%
2021/04/08	31	35.92	6	36.00	35.95	25	6,852	0.36%
2021/04/07	0	0.00	22	35.15	35.25	-22	6,755	-0.33%
2021/04/06	2	34.85	1	34.90	34.95	1	6,727	0.01%
2021/04/01	5	34.20	1	34.50	34.20	4	6,726	0.06%
2021/03/31	0	0.00	5	34.50	33.95	-5	6,809	-0.07%
2021/03/29	0	0.00	2	34.85	34.70	-2	6,872	-0.03%
2021/03/26	3	34.63	10	34.45	34.85	-7	6,942	-0.10%
2021/03/25	10.1	35.30	12	34.59	34.50	-1.9	6,997	-0.03%
2021/03/24	14	35.45	15.6	35.19	35.10	-1.6	7,068	-0.02%
2021/03/23	6	35.26	5	35.77	35.40	1	7,046	0.01%
2021/03/22	0	0.00	2	34.60	34.55	-2	7,038	-0.03%
2021/03/18	0	0.00	4	36.00	34.80	-4	7,666	-0.05%
2021/03/17	12	36.43	7	36.67	35.40	5	7,901	0.06%
2021/03/12	1	34.90	1	34.70	34.80	0	7,743	0.00%
2021/03/11	0	0.00	1	34.40	34.35	-1	7,846	-0.01%
2021/03/08	107.4	34.44	157	33.60	33.55	-49.6	8,411	-0.59%	大買/大賣/
2021/03/05	0.1	34.80	2	34.65	34.45	-1.9	8,794	-0.02%
2021/03/04	50	34.98	0	0.00	35.00	50	8,966	0.56%
2021/03/03	0.1	35.20	0	0.00	35.30	0.1	9,132	0.00%
2021/03/02	2	35.53	1	35.40	35.00	1	9,307	0.01%
2021/02/26	0	0.00	5	35.85	35.40	-5	9,362	-0.05%
2021/02/25	6	36.04	5	35.90	35.50	1	9,728	0.01%
2021/02/24	1	34.95	72	35.28	35.45	-71	9,758	-0.73%
2021/02/23	61	34.79	43	34.36	34.95	18	9,674	0.19%
2021/02/22	6.5	35.58	15	34.43	34.90	-8.5	9,605	-0.09%
2021/02/19	2	33.90	5	33.68	33.85	-3	9,463	-0.03%
2021/02/18	57	33.59	1	32.80	33.45	56	9,386	0.60%
2021/02/17	0	0.00	33	31.97	32.15	-33	9,330	-0.35%
2021/02/05	18	30.53	2	30.88	30.35	16	9,309	0.17%
2021/02/04	3	30.80	1	31.15	30.80	2	9,555	0.02%
2021/02/02	4	30.96	3	30.93	31.00	1	9,607	0.01%
2021/02/01	11	30.62	5	30.49	30.55	6	9,563	0.06%
2021/01/29	4	32.10	3	32.63	31.85	1	9,492	0.01%
2021/01/28	12	33.19	1	33.20	32.85	11	9,430	0.12%
2021/01/27	13	33.37	2	33.53	33.70	11	9,358	0.12%
2021/01/26	3	33.53	14	33.16	33.05	-11	9,297	-0.12%
2021/01/25	0	0.00	1	32.80	32.65	-1	9,200	-0.01%
2021/01/22	6	32.44	0	0.00	32.45	6	9,131	0.07%
2021/01/21	4	34.39	6	33.94	33.25	-2	8,997	-0.02%
2021/01/20	30	35.29	21	35.41	33.30	9	8,775	0.10%
2021/01/19	5	34.01	16	36.65	36.95	-11	8,249	-0.13%
2021/01/18	5	33.75	15	33.53	33.60	-10	7,742	-0.13%
2021/01/15	10	33.07	53	33.67	34.20	-43	7,591	-0.57%
2021/01/14	12	32.53	0	0.00	32.50	12	7,401	0.16%
2021/01/13	6	32.93	0	0.00	32.50	6	7,308	0.08%
2021/01/12	0	0.00	1	32.75	32.00	-1	7,224	-0.01%
2021/01/11	0	0.00	8	32.66	33.35	-8	7,154	-0.11%
2021/01/08	0	0.00	10	32.50	32.40	-10	7,069	-0.14%
2021/01/07	14	33.24	5	33.32	33.00	9	7,006	0.13%
2021/01/06	23	34.34	110	34.78	33.20	-87	6,934	-1.25%	大賣/
2021/01/05	11	33.09	5	33.15	33.05	6	6,555	0.09%
2021/01/04	4	33.51	10	33.50	33.55	-6	6,475	-0.09%
2020/12/31	15	33.04	7	33.13	33.35	8	6,337	0.13%
2020/12/30	3	31.82	0	0.00	31.80	3	6,122	0.05%
2020/12/29	1	32.45	0	0.00	32.10	1	6,086	0.02%
2020/12/28	7	31.97	1	31.95	32.10	6	6,036	0.10%
2020/12/25	50	32.41	12.1	32.68	32.00	37.9	5,999	0.63%
2020/12/24	6	31.74	0	0.00	31.85	6	5,900	0.10%
2020/12/23	12	31.40	0	0.00	31.25	12	5,853	0.20%
2020/12/22	8	31.48	0	0.00	30.55	8	5,826	0.14%
2020/12/21	20.1	32.07	1	32.30	32.15	19.1	5,804	0.33%
2020/12/18	4	32.75	2	32.30	33.05	2	5,745	0.03%
2020/12/17	45	32.22	2	32.33	32.30	43	5,643	0.76%
2020/12/16	15	32.86	0	0.00	32.90	15	5,570	0.27%
2020/12/15	49	33.70	11	33.51	32.75	38	5,444	0.70%
2020/12/14	9	33.61	15	34.62	34.85	-6	5,034	-0.12%
2020/12/11	22	32.07	14	32.14	31.70	8	4,764	0.17%
2020/12/10	1	30.20	3	30.10	30.40	-2	4,431	-0.05%
2020/12/09	0	0.00	6	30.82	31.00	-6	4,376	-0.14%
2020/12/08	1	30.75	0	0.00	30.60	1	4,338	0.02%
2020/12/07	0	0.00	7	31.01	30.90	-7	4,287	-0.16%
2020/12/04	7	30.62	5	30.70	30.45	2	4,150	0.05%
2020/12/03	7	30.63	2	31.20	30.40	5	4,056	0.12%
2020/12/02	23	31.92	15	32.22	31.25	8	4,006	0.20%
2020/12/01	13	30.70	19.5	30.82	31.95	-6.5	3,632	-0.18%
2020/11/30	6	29.70	4	30.29	30.05	2	3,213	0.06%
2020/11/27	5	29.01	12	28.50	29.00	-7	3,069	-0.23%
2020/11/26	13	28.01	12	28.08	27.60	1	2,891	0.03%
2020/11/25	8	26.91	0	0.00	27.10	8	2,697	0.30%
2020/11/24	5	27.67	4	28.18	27.30	1	2,609	0.04%
2020/11/23	0	0.00	4	26.86	27.15	-4	2,327	-0.17%
2020/11/20	0	0.00	3	24.78	24.70	-3	2,263	-0.13%
2020/11/19	0	0.00	5	24.41	24.25	-5	2,461	-0.20%
2020/11/12	6	25.07	4	25.04	24.15	2	2,505	0.08%
2020/11/11	0	0.00	2	23.15	23.60	-2	2,300	-0.09%
2020/11/05	3	22.20	0	0.00	22.15	3	2,310	0.13%
2020/10/30	0	0.00	6	21.95	21.75	-6	2,699	-0.22%
2020/10/20	0	0.00	1	22.30	22.30	-1	2,806	-0.04%
2020/10/12	1	22.10	0	0.00	21.90	1	2,933	0.03%
2020/10/08	1	22.50	0	0.00	22.45	1	2,932	0.03%
2020/10/07	0	0.00	1	22.80	22.70	-1	2,952	-0.03%
2020/10/05	0	0.00	1	22.35	22.35	-1	3,001	-0.03%
2020/09/28	0	0.00	1	22.50	22.40	-1	3,129	-0.03%
2020/09/23	1	22.70	0	0.00	22.70	1	3,153	0.03%
2020/09/22	3	23.15	0	0.00	23.05	3	3,512	0.09%
2020/09/21	1	23.70	0	0.00	23.65	1	3,644	0.03%
2020/09/18	0	0.00	1	24.05	24.00	-1	3,654	-0.03%
2020/09/17	0	0.00	3	23.80	23.85	-3	3,691	-0.08%
2020/09/16	2	23.70	0	0.00	23.65	2	3,694	0.05%
2020/09/15	2	23.90	1	24.60	23.95	1	3,699	0.03%
2020/09/14	1	23.85	0	0.00	23.70	1	3,711	0.03%
2020/09/11	7	23.80	15	23.87	23.60	-8	3,752	-0.21%
2020/09/10	3	24.22	0	0.00	24.15	3	3,782	0.08%
2020/09/09	3	23.98	0	0.00	24.40	3	3,826	0.08%
2020/09/08	6	24.47	3	24.32	24.30	3	3,837	0.08%
2020/09/07	1	24.25	2	25.33	24.30	-1	3,832	-0.03%
2020/09/04	3	24.22	0	0.00	24.15	3	3,763	0.08%
2020/09/03	1	24.65	0	0.00	24.60	1	3,777	0.03%
2020/09/02	2	25.13	7	24.79	24.75	-5	3,778	-0.13%
2020/09/01	4	24.76	10	24.57	24.75	-6	3,736	-0.16%
2020/08/31	1	24.35	2	25.00	24.25	-1	3,711	-0.03%
2020/08/28	9	24.89	4	24.86	24.80	5	3,777	0.13%
2020/08/27	12	25.43	28	25.21	25.25	-16	3,765	-0.42%
2020/08/26	10	24.68	14	25.09	25.30	-4	3,726	-0.11%
2020/08/25	22	24.46	4	25.01	24.20	18	3,625	0.50%
2020/08/24	0	0.00	15	23.58	23.80	-15	3,366	-0.45%
2020/08/21	0	0.00	15	22.17	22.60	-15	3,355	-0.45%
2020/08/20	6	22.56	0	0.00	21.75	6	3,350	0.18%
2020/08/19	2	23.73	0	0.00	23.55	2	3,330	0.06%
2020/08/17	0	0.00	3	24.62	24.50	-3	3,398	-0.09%
2020/08/14	2	23.85	3	24.10	24.10	-1	3,330	-0.03%
2020/08/13	2	23.73	0	0.00	23.90	2	3,316	0.06%
2020/08/12	0	0.00	17	24.21	24.40	-17	3,301	-0.51%
2020/08/11	3	23.52	2	24.00	23.75	1	3,280	0.03%
2020/08/10	18	23.85	0	0.00	23.45	18	3,284	0.55%
2020/08/07	2	24.00	2	23.90	23.85	0	3,274	0.00%
2020/08/06	12	24.51	2	24.60	24.50	10	3,233	0.31%
2020/08/04	1	23.50	1	22.95	23.10	0	2,934	0.00%
2020/07/30	1	22.30	0	0.00	22.35	1	2,932	0.03%
2020/07/29	2	22.10	5	21.85	22.25	-3	2,956	-0.10%
2020/07/28	5	23.00	0	0.00	21.70	5	2,973	0.17%
2020/07/27	1	21.60	2	22.25	21.80	-1	2,961	-0.03%
2020/07/24	0	0.00	1	22.65	22.30	-1	3,072	-0.03%
2020/07/22	0	0.00	7	23.50	23.45	-7	3,172	-0.22%
2020/07/20	2	21.75	0	0.00	21.75	2	3,150	0.06%
2020/07/17	2	21.95	2	22.35	21.65	0	3,140	0.00%
2020/07/15	10	22.00	10	22.00	21.90	0	3,158	0.00%
2020/07/13	2	22.65	1	22.30	22.65	1	3,144	0.03%
2020/07/09	9	23.74	5	23.82	23.55	4	3,130	0.13%
2020/07/08	0	0.00	1	23.50	23.65	-1	3,059	-0.03%
2020/07/07	4	23.00	0	0.00	23.50	4	3,043	0.13%
2020/07/06	0	0.00	6	24.40	23.90	-6	3,037	-0.20%
2020/07/03	6	23.85	1	23.75	23.75	5	3,093	0.16%
2020/07/02	8	23.68	1	23.75	23.60	7	3,076	0.23%
2020/07/01	9	24.53	3	24.28	24.20	6	3,015	0.20%
2020/06/30	2	22.78	1	22.60	23.55	1	2,648	0.04%
2020/06/24	1	22.40	1	21.95	21.80	0	2,487	0.00%
2020/06/23	2	21.95	0	0.00	21.75	2	2,453	0.08%
2020/06/17	0	0.00	4	22.80	22.25	-4	2,434	-0.16%
2020/06/16	10	21.85	10	21.80	21.85	0	2,403	0.00%
2020/06/12	2	20.65	10	20.55	20.65	-8	2,364	-0.34%
2020/06/11	3	21.70	0	0.00	21.15	3	2,390	0.13%
2020/06/09	1	22.40	10	22.05	22.35	-9	2,376	-0.38%
2020/06/08	0	0.00	1	22.20	22.10	-1	2,381	-0.04%
2020/06/05	1	22.55	1	22.65	22.65	0	2,384	0.00%
2020/06/04	8	22.85	6	22.67	22.50	2	2,400	0.08%
2020/06/03	3	22.25	0	0.00	22.30	3	2,291	0.13%
2020/06/02	18	22.73	3	22.62	22.65	15	2,260	0.66%
2020/05/27	0	0.00	14	21.57	21.40	-14	2,033	-0.69%
2020/05/26	11	21.47	12	21.69	21.70	-1	2,028	-0.05%
2020/05/22	10	22.15	3	22.00	21.40	7	1,976	0.35%
2020/05/19	2	21.15	0	0.00	21.20	2	1,863	0.11%
2020/05/14	1	21.25	0	0.00	21.15	1	1,786	0.06%
2020/05/12	0	0.00	1	21.55	21.55	-1	1,774	-0.06%
2020/05/11	11	21.70	2	21.75	21.80	9	1,765	0.51%
2020/05/07	0	0.00	1	21.45	21.50	-1	1,726	-0.06%
2020/05/06	3	21.52	1	21.65	21.35	2	1,703	0.12%
2020/05/05	1	21.40	58	21.32	21.35	-57	1,669	-3.41%
2020/05/04	2	21.65	3	21.03	21.80	-1	1,640	-0.06%
2020/04/30	5	21.27	46	21.25	21.25	-41	1,613	-2.54%
2020/04/29	105	20.82	6	21.20	21.30	99	1,596	6.20%	大買/
2020/04/28	1	21.00	3	20.90	21.00	-2	1,481	-0.14%
2020/04/27	0	0.00	6	18.58	19.10	-6	1,392	-0.43%
2020/04/24	10	18.76	1	18.80	18.45	9	1,376	0.65%
2020/04/23	2	18.53	1	18.65	18.55	1	1,336	0.07%
2020/04/22	2	17.70	0	0.00	17.70	2	1,293	0.15%
2020/04/21	1	17.50	0	0.00	17.35	1	1,288	0.08%
2020/04/13	2	17.53	10	17.40	17.35	-8	1,220	-0.66%
2020/03/19	3	12.10	4	12.75	12.10	-1	1,631	-0.06%
2020/03/17	0	0.00	6	14.45	14.15	-6	1,605	-0.37%
2020/03/16	3	16.65	0	0.00	15.70	3	1,591	0.19%
2020/03/13	0	0.00	10	17.00	17.40	-10	1,634	-0.61%
2020/03/11	1	21.30	0	0.00	20.30	1	1,609	0.06%
2020/03/03	0	0.00	2	20.40	20.25	-2	1,568	-0.13%
2020/02/24	2	21.83	0.1	21.65	21.65	1.9	1,572	0.12%
2020/02/21	1	21.50	0	0.00	21.50	1	1,562	0.06%
2020/02/13	4	21.85	0	0.00	21.90	4	1,718	0.23%
2020/02/11	0	0.00	0.2	21.10	21.10	-0.2	1,706	-0.01%
2020/02/03	2	19.95	0	0.00	20.10	2	1,761	0.11%
2020/01/31	2	21.85	0	0.00	21.80	2	1,741	0.11%
2020/01/30	0	0.00	2	22.90	22.00	-2	1,739	-0.11%
2020/01/07	0	0.00	1	24.00	23.65	-1	1,734	-0.06%
2020/01/06	0	0.00	4	23.95	23.90	-4	1,729	-0.23%
2020/01/02	0.1	24.75	1	24.80	24.90	-0.9	1,694	-0.05%
2019/12/30	1	24.85	0	0.00	24.80	1	1,670	0.06%
2019/12/27	5	25.30	7	25.25	25.20	-2	1,664	-0.12%
2019/12/26	12.2	25.75	3	25.55	24.90	9.2	1,594	0.58%
2019/12/25	1	25.15	4	25.30	25.90	-3	1,343	-0.22%
2019/12/24	0.1	23.45	0	0.00	23.55	0.1	1,222	0.01%
2019/12/19	7	24.47	11	24.37	24.35	-4	1,459	-0.27%
2019/12/18	2	24.45	0	0.00	24.20	2	1,406	0.14%
2019/12/10	7	24.16	0	0.00	23.90	7	1,329	0.53%
2019/11/29	1	23.45	0	0.00	23.25	1	1,267	0.08%
2019/11/22	1	23.20	10	23.35	23.20	-9	1,277	-0.70%
2019/11/21	0	0.00	5	22.95	23.05	-5	1,273	-0.39%
2019/11/18	7	23.45	7	23.61	23.30	0	1,293	0.00%
2019/11/15	0	0.00	1	23.00	23.15	-1	1,226	-0.08%
2019/11/07	5	22.80	0	0.00	22.75	5	1,214	0.41%
2019/11/06	0	0.00	1	23.10	23.00	-1	1,212	-0.08%
2019/11/04	13	23.16	3	23.50	23.75	10	1,218	0.82%
2019/10/25	1	23.05	0	0.00	23.10	1	1,277	0.08%
2019/10/24	0	0.00	3	23.00	22.95	-3	1,321	-0.23%
2019/10/16	0	0.00	11	22.46	22.45	-11	1,555	-0.71%
2019/10/08	0	0.00	1	23.35	23.15	-1	1,659	-0.06%
2019/10/07	0	0.00	1	23.40	23.30	-1	1,664	-0.06%
2019/10/03	0	0.00	2	23.60	23.50	-2	1,673	-0.12%
2019/10/01	3	23.90	0	0.00	23.90	3	1,712	0.18%
2019/09/27	1	24.20	4	24.15	24.00	-3	1,898	-0.16%
2019/09/26	33	25.49	27	25.01	24.60	6	1,889	0.32%
2019/09/25	1	24.05	0.5	24.85	24.95	0.5	1,727	0.03%
2019/09/24	2	24.40	0	0.00	24.25	2	1,700	0.12%
2019/09/19	0	0.00	2	23.90	23.80	-2	1,700	-0.12%
2019/09/18	1	24.20	0	0.00	24.10	1	1,756	0.06%
2019/09/12	2	24.15	2	23.85	24.00	0	1,851	0.00%
2019/09/10	0	0.00	5	23.55	23.45	-5	1,864	-0.27%
2019/09/09	1	24.65	1	24.80	24.50	0	1,856	0.00%
2019/09/06	0	0.00	5	24.65	24.75	-5	1,863	-0.27%
2019/09/05	2	24.70	0	0.00	24.55	2	1,863	0.11%
2019/09/04	5	24.90	5	24.65	24.65	0	1,884	0.00%
2019/09/03	5	24.80	10	24.68	24.70	-5	1,896	-0.26%
2019/09/02	5	24.35	5	24.55	24.55	0	1,896	0.00%
2019/08/30	5	24.50	0	0.00	24.20	5	1,925	0.26%
2019/08/28	0	0.00	2	24.25	24.10	-2	2,000	-0.10%
2019/08/27	2	24.05	0	0.00	24.05	2	2,001	0.10%
2019/08/26	0	0.00	5	23.30	23.40	-5	2,030	-0.25%
2019/08/22	5	24.50	5	23.98	23.90	0	2,036	0.00%
2019/08/21	3	24.05	0	0.00	24.05	3	2,024	0.15%
2019/08/19	2	24.00	1	23.90	23.90	1	2,025	0.05%
2019/08/16	0	0.00	1	23.65	23.65	-1	2,009	-0.05%
2019/08/15	0	0.00	1	22.80	22.90	-1	2,012	-0.05%
2019/08/14	1	23.70	2	23.55	23.20	-1	2,026	-0.05%
2019/08/12	3	23.90	1	24.00	23.95	2	2,034	0.10%
2019/08/08	7	23.64	6	23.75	23.60	1	2,041	0.05%
2019/08/07	0	0.00	1	24.10	23.40	-1	2,052	-0.05%
2019/08/06	5	23.08	5	23.47	23.90	0	2,061	0.00%
2019/08/05	0	0.00	2	23.80	23.55	-2	2,057	-0.10%
2019/08/02	1	24.35	0	0.00	24.20	1	2,067	0.05%
2019/07/31	0	0.00	5	25.10	25.25	-5	2,089	-0.24%
2019/07/30	13	25.78	45	24.97	24.95	-32	2,088	-1.53%
2019/07/29	14	26.46	0	0.00	26.30	14	2,045	0.68%
2019/07/26	23	26.70	0	0.00	26.70	23	2,040	1.13%
2019/07/23	6	26.56	7	26.57	26.40	-1	2,014	-0.05%
2019/07/22	13	25.64	0	0.00	26.05	13	1,975	0.66%
2019/07/19	5	25.50	1	25.50	25.35	4	1,916	0.21%
2019/07/17	7	25.81	0	0.00	25.65	7	2,016	0.35%
2019/07/15	1	24.80	0	0.00	24.80	1	2,006	0.05%
2019/07/12	0	0.00	1	25.20	25.20	-1	2,167	-0.05%
2019/07/09	0	0.00	7	25.11	24.95	-7	2,854	-0.25%
2019/07/05	15	26.28	1	25.90	25.85	14	2,950	0.47%
2019/07/04	7	26.47	6	26.25	26.00	1	2,952	0.03%
2019/07/02	0	0.00	2	24.75	24.95	-2	2,835	-0.07%
2019/06/27	0	0.00	5	24.60	24.45	-5	3,086	-0.16%
2019/06/26	1	24.50	0	0.00	24.60	1	3,076	0.03%
2019/06/25	0	0.00	3	25.25	24.80	-3	3,073	-0.10%
2019/06/24	2	25.58	0	0.00	25.85	2	3,133	0.06%
2019/06/21	1	25.10	2	25.35	24.60	-1	3,070	-0.03%
2019/06/20	1	24.85	1	24.85	24.80	0	3,069	0.00%
2019/06/19	0	0.00	11	24.79	24.80	-11	3,103	-0.35%
2019/06/17	0.2	24.00	0	0.00	24.10	0.2	3,307	0.01%
2019/06/14	1	24.65	2	24.65	24.45	-1	3,594	-0.03%
2019/06/13	10	24.55	0	0.00	24.55	10	3,642	0.27%
2019/06/12	2	24.65	0	0.00	24.40	2	3,646	0.05%
2019/06/10	1	24.35	0	0.00	24.25	1	3,608	0.03%
2019/06/06	1	24.10	4	24.09	24.25	-3	3,615	-0.08%
2019/06/05	3	24.25	101.5	24.50	23.70	-98.5	3,588	-2.74%	大賣/
2019/05/31	0.5	23.35	2	23.20	23.35	-1.5	3,732	-0.04%
2019/05/30	2	22.90	0	0.00	22.90	2	3,697	0.05%
2019/05/27	0	0.00	1	21.85	21.90	-1	3,703	-0.03%
2019/05/24	0	0.00	1	22.55	22.20	-1	3,720	-0.03%
2019/05/20	0	0.00	1	22.30	22.40	-1	3,736	-0.03%
2019/05/16	1	23.50	0	0.00	23.45	1	3,719	0.03%
2019/05/15	1	24.45	0	0.00	23.90	1	3,719	0.03%
2019/05/14	1	23.75	0	0.00	23.80	1	3,742	0.03%
2019/05/13	1	23.50	0	0.00	23.60	1	3,732	0.03%
2019/05/10	0	0.00	2	24.45	24.10	-2	3,735	-0.05%
2019/05/09	2	25.70	10	24.80	24.40	-8	3,717	-0.22%
2019/05/08	0.1	25.50	0	0.00	25.50	0.1	3,694	0.00%
2019/05/06	1	25.70	0	0.00	25.60	1	3,726	0.03%
2019/05/03	0	0.00	5	27.00	26.90	-5	3,702	-0.14%
2019/04/30	5	26.80	0	0.00	26.80	5	3,693	0.14%
2019/04/29	0	0.00	50	26.20	26.10	-50	3,651	-1.37%
2019/04/26	5	27.54	2	27.28	27.05	3	3,615	0.08%
2019/04/25	0	0.00	20	27.90	28.25	-20	3,566	-0.56%
2019/04/24	100	28.70	32	29.08	28.15	68	3,554	1.91%
2019/04/23	70	28.32	0	0.00	28.50	70	3,484	2.01%
2019/04/22	10.2	28.78	1	29.00	28.35	9.2	3,421	0.27%
2019/04/19	9	29.28	2	28.60	28.70	7	3,390	0.21%
2019/04/18	17	29.06	3	30.33	28.70	14	3,320	0.42%
2019/04/17	19	30.31	4	30.08	29.80	15	3,151	0.48%
2019/04/16	7	29.49	42	29.44	30.35	-35	2,832	-1.24%
2019/04/15	6	28.21	21	27.69	27.60	-15	2,540	-0.59%
2019/04/12	22	27.18	12	27.35	27.10	10	2,452	0.41%
2019/04/11	6	27.19	5	27.01	26.80	1	2,352	0.04%
2019/04/10	14	27.69	2	27.30	27.20	12	2,339	0.51%
2019/04/09	2	27.10	0	0.00	27.50	2	2,312	0.09%
2019/04/03	7	27.54	6	27.35	27.45	1	2,298	0.04%
2019/04/02	9	27.71	19	27.62	28.15	-10	2,284	-0.44%
2019/04/01	0	0.00	2	25.85	25.70	-2	2,130	-0.09%
2019/03/29	13	25.85	0	0.00	25.85	13	2,161	0.60%
2019/03/28	3	26.02	0	0.00	25.80	3	2,221	0.14%
2019/03/27	7	27.06	6	26.44	26.00	1	2,401	0.04%
2019/03/26	2	26.25	0	0.00	26.25	2	2,347	0.09%
2019/03/25	5	26.00	1	25.90	25.90	4	2,330	0.17%
2019/03/22	4	26.06	2	26.30	26.35	2	2,307	0.09%
2019/03/21	14	27.50	45	27.14	26.50	-31	2,259	-1.37%
2019/03/20	15	25.65	2	25.68	26.00	13	2,126	0.61%
2019/03/19	22	25.65	49	25.54	25.60	-27	2,058	-1.31%
2019/03/18	0	0.00	3.3	24.30	24.30	-3.3	1,784	-0.19%
2019/03/14	0	0.00	0.5	21.65	21.65	-0.5	1,738	-0.03%
2019/03/13	0.2	21.60	0	0.00	21.65	0.2	1,761	0.01%
2019/03/12	0	0.00	8	22.27	21.85	-8	1,782	-0.45%
2019/03/11	8	22.00	0	0.00	22.10	8	1,842	0.43%
2019/03/07	8	22.50	5	22.25	21.70	3	1,844	0.16%
2019/03/06	54	22.90	5	21.64	22.60	49	1,804	2.72%
2019/03/05	2	21.20	2	21.35	21.20	0	1,691	0.00%
2019/02/27	4.3	20.90	0	0.00	20.95	4.3	1,714	0.25%
2019/02/25	5	21.70	5	21.60	21.60	0	1,870	0.00%
2019/02/22	3	21.15	3	21.30	21.15	0	1,886	0.00%
2019/02/20	3	21.25	3	21.55	21.25	0	1,873	0.00%
2019/02/19	0	0.00	4	21.18	21.40	-4	1,868	-0.21%
2019/02/18	0	0.00	1	20.75	20.60	-1	1,835	-0.05%
2019/02/15	4	20.96	3	21.30	20.85	1	1,845	0.05%
2019/02/14	3	21.10	3	21.30	21.20	0	1,847	0.00%
2019/02/13	6	21.15	6	21.37	21.10	0	1,852	0.00%
2019/02/12	4	20.85	4	21.05	20.85	0	1,824	0.00%
2019/02/11	4	20.90	3	21.00	20.80	1	1,846	0.05%
2019/01/30	4	20.55	0	0.00	20.55	4	1,863	0.21%
2019/01/29	0	0.00	4	20.73	20.80	-4	1,885	-0.21%
2019/01/28	13	21.08	18	20.95	21.00	-5	1,874	-0.27%
2019/01/22	2	20.50	2	19.90	19.90	0	1,843	0.00%
2019/01/11	1	19.70	0	0.00	19.70	1	1,855	0.05%
2019/01/09	1	20.30	0	0.00	20.10	1	1,847	0.05%
2019/01/03	1	20.15	0	0.00	20.15	1	1,866	0.05%
2018/12/27	0	0.00	1	21.00	20.80	-1	1,858	-0.05%
2018/12/26	3	21.37	0	0.00	20.70	3	1,834	0.16%
2018/12/25	2	21.60	1	22.00	21.30	1	1,774	0.06%
2018/12/22	4	22.09	3	21.87	21.85	1	1,665	0.06%
2018/12/21	12	21.54	11	21.70	21.50	1	1,615	0.06%
2018/12/20	9	22.01	9	21.60	21.50	0	1,549	0.00%
2018/12/19	0	0.00	2	22.00	22.30	-2	1,361	-0.15%
2018/12/12	15	20.75	15	20.62	20.50	0	1,277	0.00%
2018/12/06	1	19.10	5	20.55	19.25	-4	1,221	-0.33%
2018/12/05	4	20.78	0	0.00	20.50	4	1,207	0.33%
2018/12/04	2	21.60	5	21.80	21.20	-3	1,189	-0.25%
2018/12/03	3	20.60	0	0.00	20.65	3	1,112	0.27%
2018/11/29	1	19.95	0	0.00	19.85	1	1,100	0.09%
2018/11/28	0	0.00	1	20.40	20.55	-1	1,060	-0.09%
2018/11/27	1	20.00	4	20.01	20.20	-3	1,030	-0.29%
2018/11/26	0	0.00	1	20.30	20.10	-1	1,011	-0.10%
2018/11/23	4	20.10	3	20.90	19.80	1	987	0.10%
2018/11/21	5	18.85	1	18.70	19.05	4	808	0.50%
2018/11/19	0	0.00	1	18.25	18.30	-1	755	-0.13%
2018/11/16	1	18.10	0	0.00	17.95	1	752	0.13%
2018/11/14	1	18.45	0	0.00	18.20	1	773	0.13%
2018/10/26	1	16.40	0	0.00	15.80	1	645	0.16%
2018/10/25	6	16.35	0	0.00	16.35	6	641	0.94%
2018/10/23	1	16.75	0	0.00	16.70	1	627	0.16%
2018/10/16	2	16.00	0	0.00	16.15	2	591	0.34%
2018/10/11	0	0.00	10	16.25	16.25	-10	604	-1.65%
2018/10/05	0	0.00	1	19.85	19.00	-1	598	-0.17%
2018/10/03	2	20.38	2	20.45	20.35	0	583	0.00%
2018/09/25	1	20.25	0	0.00	20.25	1	593	0.17%
2018/09/07	0	0.00	5	22.50	22.45	-5	678	-0.74%
2018/08/23	10	23.70	0	0.00	23.60	10	921	1.09%
2018/08/21	0	0.00	11	23.58	23.50	-11	914	-1.20%
2018/08/17	10	22.20	0	0.00	22.20	10	905	1.10%
2018/08/09	1	25.30	0	0.00	25.25	1	872	0.11%
2018/08/07	1	25.65	0	0.00	25.40	1	881	0.11%
2018/07/18	1	26.80	0	0.00	26.60	1	896	0.11%
2018/07/16	0	0.00	1	26.10	25.95	-1	884	-0.11%
2018/07/09	0	0.00	4	25.13	25.05	-4	910	-0.44%
2018/07/06	0	0.00	1	25.15	25.00	-1	1,002	-0.10%
2018/06/27	0	0.00	1	27.60	27.60	-1	1,092	-0.09%
2018/06/19	0	0.00	2	26.65	26.40	-2	1,111	-0.18%
2018/06/12	1	27.25	0	0.00	27.20	1	1,057	0.09%
2018/06/11	1	27.30	0	0.00	27.15	1	1,046	0.10%
2018/06/07	10	27.55	1	27.75	27.60	9	1,099	0.82%
2018/06/06	0	0.00	4	28.00	27.95	-4	1,094	-0.37%
2018/06/05	2	28.45	0	0.00	28.30	2	1,088	0.18%
2018/06/04	3	28.88	1	28.80	28.80	2	1,097	0.18%
2018/06/01	2	27.80	0	0.00	27.65	2	1,057	0.19%
2018/05/31	0	0.00	1	26.50	26.55	-1	1,029	-0.10%
2018/05/30	1	25.90	1	25.80	26.10	0	1,011	0.00%
2018/05/16	0	0.00	2	25.40	25.00	-2	1,094	-0.18%
2018/05/08	1	26.45	0	0.00	26.10	1	1,174	0.09%
2018/04/23	1	26.40	0	0.00	26.65	1	1,228	0.08%
2018/04/17	0	0.00	2	28.85	27.90	-2	1,611	-0.12%
2018/04/13	2	29.90	0	0.00	29.55	2	1,702	0.12%
2018/04/12	2	30.00	0	0.00	30.15	2	1,762	0.11%
2018/04/10	0	0.00	13	29.91	29.40	-13	1,756	-0.74%
2018/04/03	0	0.00	1	27.30	27.40	-1	1,654	-0.06%
2018/03/29	10	27.50	0	0.00	27.65	10	1,697	0.59%
2018/03/16	0	0.00	1	28.70	28.60	-1	1,653	-0.06%
2018/03/14	0	28.60	0	0.00	28.60	0	1,682	0.00%
2018/03/13	4	29.35	1	29.30	29.30	3	1,689	0.18%
2018/03/08	16	28.11	5.1	27.80	27.80	10.9	1,709	0.64%
2018/02/27	1	28.10	0	0.00	28.00	1	1,737	0.06%
2018/02/22	0	0.00	2	27.80	28.05	-2	1,812	-0.11%
2018/02/21	2	27.10	0	0.00	27.95	2	1,830	0.11%
2018/02/09	1	25.10	0	0.00	25.75	1	1,846	0.05%
2018/02/06	1	27.85	0	0.00	27.90	1	1,895	0.05%
2018/02/05	2	30.80	0	0.00	30.65	2	1,873	0.11%
2018/02/02	1	31.15	0	0.00	31.35	1	1,904	0.05%
2018/02/01	1	31.10	0	0.00	31.05	1	1,943	0.05%
2018/01/31	1	31.20	0	0.00	31.40	1	1,975	0.05%
2018/01/29	0	0.00	2	30.90	30.70	-2	2,001	-0.10%
2018/01/23	5	31.75	1	31.65	31.50	4	2,141	0.19%
2018/01/19	0	0.00	1	32.10	31.95	-1	2,202	-0.05%
2018/01/18	0	31.90	0	0.00	32.00	0	2,231	0.00%
2018/01/17	0	32.10	0	0.00	32.10	0	2,276	0.00%
2018/01/16	1	32.70	0	0.00	32.60	1	2,301	0.04%
2018/01/15	2	32.13	0	0.00	32.05	2	2,331	0.09%
2018/01/11	1	33.60	0	0.00	32.45	1	2,342	0.04%
2018/01/08	4	32.85	6	32.88	32.95	-2	1,963	-0.10%
2018/01/05	0	0.00	5	31.85	32.70	-5	1,915	-0.26%
2018/01/04	0	0.00	1	30.80	32.00	-1	1,923	-0.05%
2018/01/03	3	30.57	1	30.70	30.50	2	1,992	0.10%