台橡 (2103)-玉山-城中券商分點個股進出

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

台橡

(2103)

可現股當沖

股價
23.90
漲跌
▼0.50
漲幅
-2.05%
成交量
2,011張
產業
上市橡膠類股
464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

台橡 (2103)籌碼相關－玉山-城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-城中券商分點個股進出
玉山-城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
2024/04/25	10	24.07	0	0.00	23.90	10	1,418	0.70%
2024/04/24	2	24.20	0	0.00	24.40	2	1,399	0.14%
2024/04/23	6	24.40	0	0.00	24.40	6	1,404	0.43%
2024/04/22	0	0.00	2	25.25	24.60	-2	1,412	-0.14%
2024/04/19	2	24.40	2	24.20	24.40	0	1,358	0.00%
2024/04/18	1	24.75	0	0.00	24.70	1	1,319	0.08%
2024/04/17	1	24.60	7	24.49	24.60	-6	1,270	-0.47%
2024/04/16	5	24.04	0	0.00	23.60	5	1,223	0.41%
2024/04/15	2	24.35	3	24.38	24.15	-1	1,189	-0.08%
2024/04/12	0	0.00	10	24.16	24.20	-10	1,154	-0.87%
2024/04/11	3	23.80	1	23.80	23.80	2	1,109	0.18%
2024/04/10	0	0.00	17	23.78	24.00	-17	1,086	-1.56%
2024/04/09	0	0.00	1	23.30	23.25	-1	1,025	-0.10%
2024/04/02	5	23.40	0	0.00	23.35	5	999	0.50%
2024/04/01	2	23.28	0	0.00	23.30	2	994	0.20%
2024/03/29	3	23.15	5	23.25	23.15	-2	986	-0.20%
2024/03/27	0	0.00	4	23.50	23.55	-4	971	-0.41%
2024/03/26	0	0.00	62	23.30	23.30	-62	960	-6.46%
2024/03/22	2	23.15	0	0.00	23.10	2	940	0.21%
2024/03/21	0	0.00	3	23.40	23.35	-3	941	-0.32%
2024/03/20	0	0.00	1	23.40	23.40	-1	958	-0.10%
2024/03/19	0	0.00	8	23.23	23.25	-8	943	-0.85%
2024/03/18	0	0.00	4	22.93	22.95	-4	906	-0.44%
2024/03/15	2	22.75	2	22.65	22.55	0	898	0.00%
2024/03/14	0	0.00	21	23.05	22.95	-21	880	-2.39%
2024/03/12	1	22.80	1	23.05	22.95	0	859	0.00%
2024/03/08	2	22.45	0	0.00	22.45	2	858	0.23%
2024/03/07	20	22.80	0	0.00	22.80	20	829	2.41%
2024/03/06	0	0.00	0	22.90	22.70	0	809	0.00%
2024/03/05	1	22.85	0	0.00	22.70	1	800	0.12%
2024/03/01	0	23.00	0	0.00	22.85	0	788	0.00%
2024/02/29	0	0.00	1	22.95	22.80	-1	786	-0.13%
2024/02/27	0	0.00	1	22.80	22.80	-1	775	-0.13%
2024/02/23	62	23.30	0	0.00	23.10	62	754	8.22%
2024/02/21	5	23.40	0	0.00	23.45	5	740	0.68%
2024/02/20	0	0.00	2	23.65	23.35	-2	723	-0.28%
2024/02/19	2	23.20	5	23.45	23.45	-3	690	-0.43%
2024/02/16	0	0.00	6	22.92	22.90	-6	667	-0.90%
2024/02/15	2	22.50	1	22.50	22.50	1	656	0.15%
2024/02/01	0	0.00	2	22.40	22.40	-2	646	-0.31%
2024/01/30	5	22.16	0	0.00	22.10	5	644	0.78%
2024/01/25	1	22.20	0	0.00	22.30	1	605	0.17%
2024/01/24	1	22.35	4	22.50	22.40	-3	595	-0.50%
2024/01/22	2	22.15	0	0.00	22.15	2	583	0.34%
2024/01/16	6	23.18	1	22.95	22.95	5	527	0.95%
2024/01/15	3	23.53	0	0.00	23.55	3	519	0.58%
2024/01/10	4	23.85	35	23.91	23.75	-31	577	-5.37%
2024/01/09	0	0.00	6	24.05	23.95	-6	584	-1.03%
2024/01/08	2	24.15	4	24.40	24.15	-2	583	-0.34%
2024/01/04	1	24.15	0	0.00	24.15	1	595	0.17%
2024/01/02	0	0.00	2	24.35	24.35	-2	601	-0.33%
2023/12/29	0	0.00	1.2	24.24	24.10	-1.2	594	-0.19%
2023/12/28	2.1	24.10	0	0.00	24.30	2.1	604	0.35%
2023/12/26	0	0.00	3	24.32	24.30	-3	604	-0.50%
2023/12/22	0	0.00	0	24.00	23.95	0	600	0.00%
2023/12/21	2	24.10	0	0.00	24.10	2	604	0.33%
2023/12/20	0	0.00	4	24.30	24.40	-4	601	-0.66%
2023/12/19	3.1	24.11	0	0.00	24.00	3.1	599	0.52%
2023/12/18	0.1	24.20	0	0.00	24.30	0.1	603	0.02%
2023/12/15	0	0.00	7	24.26	24.50	-7	597	-1.17%
2023/12/14	0.1	23.90	3	24.00	23.90	-2.9	585	-0.50%
2023/12/13	1.1	23.60	0	0.00	23.60	1.1	588	0.19%
2023/12/12	5	23.75	0	0.00	23.70	5	613	0.82%
2023/12/11	7	23.80	0	0.00	23.75	7	623	1.12%
2023/12/07	1	23.80	15	23.85	23.90	-14	625	-2.24%
2023/12/06	12	23.82	0	0.00	23.80	12	621	1.93%
2023/12/05	23.1	24.06	0	0.00	23.95	23.1	612	3.77%
2023/12/01	2	24.00	0	0.00	24.00	2	604	0.33%
2023/11/30	2	24.00	0	0.00	24.00	2	610	0.33%
2023/11/29	2	24.20	0	0.00	24.15	2	627	0.32%
2023/11/28	0	0.00	2	24.45	24.30	-2	650	-0.31%
2023/11/27	2	24.15	6	24.20	24.30	-4	651	-0.61%
2023/11/24	0	0.00	2	24.40	24.25	-2	651	-0.31%
2023/11/17	0	0.00	10	24.15	24.20	-10	652	-1.53%
2023/11/15	0	0.00	10	23.92	24.10	-10	642	-1.56%
2023/11/14	6	23.40	3	23.35	23.55	3	633	0.47%
2023/11/10	7	23.40	0	0.00	23.35	7	651	1.07%
2023/11/08	0	0.00	4	23.35	23.45	-4	676	-0.59%
2023/11/07	3.9	23.10	0	0.00	23.20	3.9	679	0.58%
2023/11/06	21	23.40	8	23.29	23.30	13	692	1.88%
2023/10/31	1	22.90	0	0.00	22.90	1	783	0.13%
2023/10/26	0	0.00	1	22.95	23.00	-1	820	-0.12%
2023/10/23	9	23.02	0	0.00	22.85	9	834	1.08%
2023/10/18	5	23.32	1	23.75	23.75	4	850	0.47%
2023/10/17	0	0.00	4	23.75	23.65	-4	795	-0.50%
2023/10/13	6	23.75	0	0.00	23.90	6	803	0.75%
2023/10/12	0	0.00	6	23.98	24.05	-6	801	-0.75%
2023/10/11	0	0.00	4	23.65	23.65	-4	799	-0.50%
2023/10/06	0	0.00	6	23.58	23.60	-6	803	-0.75%
2023/10/05	0	0.00	3	23.40	23.35	-3	807	-0.37%
2023/10/04	7	23.31	0	23.30	23.25	7	821	0.85%
2023/09/28	0.2	23.65	0	0.00	23.65	0.2	847	0.02%
2023/09/27	0.1	23.85	0	0.00	23.60	0.1	854	0.01%
2023/09/26	6	23.95	0	0.00	23.75	6	863	0.70%
2023/09/25	2	24.10	0	0.00	24.10	2	863	0.23%
2023/09/21	3	24.25	0	0.00	24.10	3	887	0.34%
2023/09/19	0	0.00	6	24.55	24.65	-6	917	-0.65%
2023/09/15	4	24.03	0	0.00	24.15	4	916	0.44%
2023/09/14	2	24.30	0	0.00	24.25	2	898	0.22%
2023/09/11	2	24.15	0	0.00	24.15	2	979	0.20%
2023/09/08	5	24.14	2	24.30	24.30	3	986	0.30%
2023/09/07	4	24.40	0	0.00	24.30	4	992	0.40%
2023/09/06	2	24.55	0	0.00	24.60	2	996	0.20%
2023/09/05	0	0.00	2	24.95	24.75	-2	1,000	-0.20%
2023/09/04	0	0.00	2	24.85	24.90	-2	1,003	-0.20%
2023/09/01	0	0.00	12	24.40	24.55	-12	994	-1.21%
2023/08/25	0	0.00	3	23.50	23.45	-3	1,124	-0.27%
2023/08/23	3	23.35	0	0.00	23.30	3	1,219	0.25%
2023/08/21	0	0.00	3	23.75	23.75	-3	1,321	-0.23%
2023/08/16	1	23.40	0	0.00	23.40	1	1,363	0.07%
2023/08/10	4.4	24.15	0	0.00	24.10	4.4	1,376	0.32%
2023/08/09	8	24.14	0	0.00	24.10	8	1,370	0.58%
2023/08/08	12	24.30	0.2	24.40	24.35	11.8	1,370	0.86%
2023/08/07	6	24.50	0	0.00	24.65	6	1,388	0.43%
2023/08/04	3	24.85	0.9	24.93	24.80	2.1	1,362	0.15%
2023/08/02	0	0.00	3	25.40	25.00	-3	1,370	-0.22%
2023/08/01	1	25.00	0	0.00	25.10	1	1,364	0.07%
2023/07/31	0	0.00	1	25.35	25.10	-1	1,377	-0.07%
2023/07/28	0	0.00	2	25.30	25.25	-2	1,383	-0.14%
2023/07/27	3.2	25.20	3	25.15	25.15	0.2	1,383	0.01%
2023/07/24	3	24.85	0	0.00	24.85	3	1,406	0.21%
2023/07/20	1.1	25.09	1	25.05	25.10	0.1	1,401	0.01%
2023/07/19	3	25.00	0	0.00	25.00	3	1,402	0.21%
2023/07/14	0	0.00	2	25.40	25.25	-2	1,427	-0.14%
2023/07/11	1	25.20	0	0.00	25.25	1	1,425	0.07%
2023/07/10	1	25.15	0	0.00	25.15	1	1,413	0.07%
2023/07/07	0	0.00	6	25.30	25.30	-6	1,407	-0.43%
2023/07/06	3	25.30	0	0.00	25.25	3	1,397	0.21%
2023/07/05	0	0.00	1	25.55	25.55	-1	1,374	-0.07%
2023/07/04	5	25.71	5	25.98	25.65	0	1,369	0.00%
2023/07/03	3	25.85	2	25.85	25.80	1	1,365	0.07%
2023/06/29	1	25.60	0	0.00	25.60	1	1,363	0.07%
2023/06/28	2	26.73	0	0.00	26.70	2	1,352	0.15%
2023/06/26	0	26.75	0	0.00	26.65	0	1,330	0.00%
2023/06/21	0	0.00	2	26.85	26.85	-2	1,329	-0.15%
2023/06/20	0	0.00	2	26.85	26.75	-2	1,330	-0.15%
2023/06/19	0	26.75	0	0.00	26.70	0	1,327	0.00%
2023/06/16	3	26.80	9	26.76	26.90	-6	1,306	-0.46%
2023/06/15	2	26.30	2	26.30	26.25	0	1,272	0.00%
2023/06/08	0	0.00	1	26.15	26.20	-1	1,523	-0.07%
2023/06/07	0	0.00	2	26.20	26.15	-2	1,607	-0.12%
2023/06/05	0	0.00	7	25.98	26.05	-7	1,613	-0.43%
2023/06/01	2	25.53	0	0.00	25.55	2	1,578	0.13%
2023/05/31	1	25.30	1	25.55	25.50	0	1,557	0.00%
2023/05/30	4	25.48	1	25.45	25.40	3	1,523	0.20%
2023/05/29	6.1	25.78	0	0.00	25.80	6.1	1,485	0.41%
2023/05/26	3	25.85	0	0.00	25.95	3	1,457	0.21%
2023/05/25	10	26.20	0	0.00	26.10	10	1,426	0.70%
2023/05/24	1	26.30	0	0.00	26.50	1	1,392	0.07%
2023/05/17	0	0.00	3	26.75	26.75	-3	1,371	-0.22%
2023/05/16	0	0.00	3	26.60	26.65	-3	1,363	-0.22%
2023/05/10	1	26.70	0	0.00	26.90	1	1,414	0.07%
2023/05/08	12	27.03	0	0.00	27.10	12	1,541	0.78%
2023/05/05	3	27.25	0	0.00	27.15	3	1,639	0.18%
2023/05/04	6	27.48	0	0.00	27.50	6	1,649	0.36%
2023/05/03	6	27.70	0	0.00	27.60	6	1,645	0.36%
2023/05/02	0	0.00	9	27.98	27.90	-9	1,648	-0.55%
2023/04/26	6	27.48	3	27.80	27.80	3	1,637	0.18%
2023/04/21	3	27.45	0	0.00	27.35	3	1,629	0.18%
2023/04/06	3	28.00	0	0.00	28.00	3	1,628	0.18%
2023/03/31	3	28.25	1.3	28.35	28.20	1.7	1,627	0.11%
2023/03/29	0	0.00	6	28.38	28.30	-6	1,617	-0.37%
2023/03/28	0	0.00	6	28.23	28.10	-6	1,622	-0.37%
2023/03/27	0	0.00	3	28.00	28.00	-3	1,620	-0.19%
2023/03/24	0	0.00	3	28.00	27.75	-3	1,624	-0.18%
2023/03/22	3	27.60	1	27.60	27.65	2	1,633	0.12%
2023/03/21	6	27.53	2	27.60	27.55	4	1,649	0.24%
2023/03/20	4	27.66	0	0.00	27.45	4	1,674	0.24%
2023/03/17	0	0.00	16	28.30	28.15	-16	1,651	-0.97%
2023/03/16	3	27.00	0	0.00	26.90	3	1,515	0.20%
2023/03/15	0	0.00	1	27.45	27.45	-1	1,493	-0.07%
2023/03/14	2	27.10	0	0.00	27.30	2	1,499	0.13%
2023/03/13	13.5	27.00	0	0.00	27.45	13.5	1,502	0.90%
2023/03/10	10.1	28.25	0	0.00	27.85	10.1	1,449	0.69%
2023/03/09	0.1	29.63	0	0.00	29.60	0.1	1,374	0.01%
2023/03/07	0	0.00	2	29.60	29.60	-2	1,374	-0.15%
2023/03/03	0	0.00	12	29.28	29.40	-12	1,348	-0.89%
2023/03/02	0.3	28.90	6	28.95	28.90	-5.7	1,333	-0.43%
2023/03/01	9	28.67	0	0.00	28.75	9	1,325	0.68%
2023/02/24	6	29.00	1	29.05	29.05	5	1,300	0.38%
2023/02/23	0	0.00	6	29.30	29.20	-6	1,287	-0.47%
2023/02/22	9	28.90	0	0.00	29.10	9	1,279	0.70%
2023/02/21	0	0.00	3	29.35	29.15	-3	1,262	-0.24%
2023/02/20	0	29.10	0	0.00	29.05	0	1,266	0.00%
2023/02/17	3	28.70	0	0.00	28.95	3	1,271	0.24%
2023/02/16	20	28.87	0	0.00	28.80	20	1,273	1.57%
2023/02/14	0	0.00	6	29.30	29.45	-6	1,250	-0.48%
2023/02/13	0	0.00	3	29.00	28.80	-3	1,248	-0.24%
2023/02/10	7	28.86	0	0.00	28.70	7	1,251	0.56%
2023/02/09	7	29.41	0	0.00	29.10	7	1,243	0.56%
2023/02/08	4	29.75	2	30.25	29.75	2	1,215	0.16%
2023/02/07	2	29.65	0	0.00	29.80	2	1,162	0.17%
2023/02/06	5	29.92	0	0.00	29.90	5	1,096	0.46%
2023/02/03	0	0.00	3	29.15	29.60	-3	1,007	-0.30%
2023/02/02	0	0.00	4	28.70	28.55	-4	901	-0.44%
2023/01/31	5	27.98	0	0.00	28.20	5	865	0.58%
2023/01/30	0	0.00	5	28.15	28.10	-5	863	-0.58%
2023/01/16	1	27.30	8	27.65	27.80	-7	856	-0.82%
2023/01/13	0	0.00	1	27.30	27.30	-1	858	-0.12%
2023/01/11	12	27.29	0	0.00	27.40	12	932	1.29%
2023/01/10	4	27.40	0	0.00	27.40	4	933	0.43%
2023/01/06	3	27.60	0	0.00	27.60	3	921	0.33%
2023/01/04	0	0.00	2	27.45	27.50	-2	923	-0.22%
2023/01/03	2	26.80	0	0.00	27.25	2	935	0.21%
2022/12/29	0	0.00	4	26.93	26.90	-4	939	-0.43%
2022/12/28	2	27.05	0	0.00	26.95	2	936	0.21%
2022/12/27	0	0.00	4	27.33	27.20	-4	936	-0.43%
2022/12/26	0	0.00	2	27.15	27.05	-2	942	-0.21%
2022/12/23	2	26.90	0	0.00	26.95	2	948	0.21%
2022/12/22	0	0.00	2	27.35	27.25	-2	952	-0.21%
2022/12/20	5.3	27.44	0	0.00	26.90	5.3	991	0.53%
2022/12/19	2	27.65	0	0.00	27.80	2	998	0.20%
2022/12/16	2	27.80	2	28.10	27.95	0	988	0.00%
2022/12/13	0	0.00	2	28.10	27.85	-2	963	-0.21%
2022/12/12	0	0.00	7	27.88	28.20	-7	947	-0.74%
2022/12/09	0	0.00	4	27.43	27.50	-4	927	-0.43%
2022/12/08	2	27.00	0	0.00	27.05	2	931	0.21%
2022/12/07	2	27.20	0	27.20	27.20	2	931	0.21%
2022/12/05	0	0.00	16	27.70	28.10	-16	900	-1.78%
2022/12/02	4	27.25	0	0.00	27.40	4	867	0.46%
2022/12/01	4	27.48	42	27.60	27.55	-38	870	-4.36%
2022/11/30	2	27.65	6	27.63	27.60	-4	857	-0.47%
2022/11/29	0	0.00	4	27.15	27.20	-4	841	-0.48%
2022/11/28	2	26.60	2	26.85	26.85	0	839	0.00%
2022/11/25	0	0.00	2	26.95	26.80	-2	852	-0.23%
2022/11/22	4	26.40	0.4	26.30	26.40	3.6	879	0.41%
2022/11/21	2	26.60	0	0.00	26.50	2	890	0.22%
2022/11/17	0	0.00	4	27.05	27.05	-4	923	-0.43%
2022/11/16	2	26.85	0	0.00	26.75	2	923	0.22%
2022/11/15	0	0.00	2.2	27.09	27.10	-2.2	917	-0.23%
2022/11/14	0	0.00	12	26.95	26.95	-12	908	-1.32%
2022/11/10	12	26.47	0	0.00	26.40	12	893	1.34%
2022/11/08	0	0.00	2	26.85	26.80	-2	894	-0.22%
2022/11/07	2	26.60	0	0.00	26.70	2	898	0.22%
2022/11/04	2	26.50	0	0.00	26.75	2	900	0.22%
2022/11/03	12	26.76	0	0.00	26.75	12	912	1.31%
2022/11/02	0	0.00	4	27.05	27.10	-4	929	-0.43%
2022/10/28	2	26.40	0	0.00	26.40	2	964	0.21%
2022/10/27	0	0.00	2	26.70	26.55	-2	975	-0.21%
2022/10/26	0	0.00	2	26.50	26.35	-2	993	-0.20%
2022/10/25	2	26.25	0	0.00	26.35	2	1,013	0.20%
2022/10/21	3	26.70	2	26.85	26.60	1	1,023	0.10%
2022/10/20	3	26.50	0	0.00	27.20	3	1,023	0.29%
2022/10/19	0	0.00	4	27.23	26.75	-4	968	-0.41%
2022/10/18	0	0.00	3	26.78	26.85	-3	966	-0.31%
2022/10/17	2	26.20	2	26.75	26.55	0	971	0.00%
2022/10/14	0	0.00	2	26.75	26.60	-2	978	-0.20%
2022/10/13	2	26.40	0	0.00	25.95	2	1,016	0.20%
2022/10/11	2.3	26.53	0	0.00	26.75	2.3	1,154	0.20%
2022/10/07	0	0.00	2	27.00	26.80	-2	1,179	-0.17%
2022/10/05	0	0.00	2	26.75	26.70	-2	1,258	-0.16%
2022/10/04	0	0.00	4	26.50	26.45	-4	1,310	-0.31%
2022/10/03	1	25.90	2	26.20	26.20	-1	1,325	-0.08%
2022/09/30	0	0.00	6	25.92	26.00	-6	1,335	-0.45%
2022/09/29	0	0.00	2	25.65	25.65	-2	1,350	-0.15%
2022/09/27	4	26.08	0	0.00	26.10	4	1,369	0.29%
2022/09/26	3	26.75	60	26.22	26.20	-57	1,369	-4.16%
2022/09/23	0	0.00	2	27.50	27.15	-2	1,376	-0.15%
2022/09/22	3	27.20	0	0.00	27.25	3	1,416	0.21%
2022/09/21	0	0.00	1	27.30	27.30	-1	1,418	-0.07%
2022/09/20	1	27.75	0	0.00	27.80	1	1,422	0.07%
2022/09/19	6	27.88	1	28.00	27.55	5	1,443	0.35%
2022/09/16	2	28.15	0	0.00	28.05	2	1,461	0.14%
2022/09/15	0.5	28.95	4	28.10	28.25	-3.5	1,487	-0.24%
2022/09/14	4	27.65	0	0.00	27.65	4	1,520	0.26%
2022/09/13	0	0.00	1	28.10	28.05	-1	1,572	-0.06%
2022/09/12	1	28.05	2	28.00	28.00	-1	1,599	-0.06%
2022/09/08	0	0.00	10	27.55	27.65	-10	1,630	-0.61%
2022/09/06	3	27.55	2	28.00	27.65	1	1,712	0.06%
2022/09/05	3	27.70	0	27.75	27.70	3	1,721	0.17%
2022/09/01	2	27.80	0	0.00	27.85	2	1,736	0.12%
2022/08/31	6	28.05	0	0.00	28.20	6	1,728	0.35%
2022/08/30	3	28.30	0	0.00	28.30	3	1,720	0.17%
2022/08/29	2	28.20	2	28.65	28.40	0	1,721	0.00%
2022/08/26	2	28.90	0	0.00	28.90	2	1,715	0.12%
2022/08/25	0	0.00	5	29.09	29.25	-5	1,722	-0.29%
2022/08/24	0	0.00	6	28.67	28.75	-6	1,714	-0.35%
2022/08/19	0	0.00	2	28.30	28.20	-2	1,722	-0.12%
2022/08/17	2	28.00	0	0.00	28.00	2	1,723	0.12%
2022/08/16	0	0.00	1	28.40	28.25	-1	1,725	-0.06%
2022/08/15	0	0.00	4	28.10	28.15	-4	1,721	-0.23%
2022/08/12	0	0.00	1	27.85	27.75	-1	1,716	-0.06%
2022/08/11	0	0.00	4	27.86	27.60	-4	1,720	-0.23%
2022/08/10	0	0.00	3	27.48	27.65	-3	1,729	-0.17%
2022/08/09	1	27.50	2	27.60	27.40	-1	1,727	-0.06%
2022/08/08	0	0.00	2	26.90	27.10	-2	1,729	-0.12%
2022/08/05	0	0.00	6	26.50	26.75	-6	1,727	-0.35%
2022/08/03	2	26.00	0	0.00	25.75	2	1,764	0.11%
2022/08/02	2	25.90	2	26.35	26.35	0	1,776	0.00%
2022/08/01	1	26.30	3	26.28	26.30	-2	1,811	-0.11%
2022/07/29	1	25.50	2	25.70	25.85	-1	1,815	-0.06%
2022/07/27	1	25.30	0	0.00	25.40	1	1,812	0.06%
2022/07/26	0	0.00	1	25.75	25.45	-1	1,807	-0.06%
2022/07/22	1	25.35	1	25.65	25.35	0	1,816	0.00%
2022/07/21	0	0.00	1	25.50	25.50	-1	1,833	-0.05%
2022/07/20	1	25.10	0	0.00	25.05	1	1,841	0.05%
2022/07/19	3	25.27	0	0.00	25.35	3	1,840	0.16%
2022/07/18	5	27.56	7	27.81	28.10	-2	1,766	-0.11%
2022/07/14	1	26.70	0	0.00	27.00	1	1,724	0.06%
2022/07/12	1	27.65	0	0.00	26.65	1	1,762	0.06%
2022/07/11	4	28.03	0	0.00	27.95	4	1,728	0.23%
2022/07/08	1	28.35	1	28.80	28.30	0	1,733	0.00%
2022/07/06	4	28.71	0	0.00	28.25	4	1,774	0.23%
2022/07/05	0	0.00	1	29.40	29.40	-1	1,777	-0.06%
2022/07/04	3	28.83	1	29.20	28.95	2	1,817	0.11%
2022/07/01	11	29.95	0	0.00	28.95	11	1,861	0.59%
2022/06/30	3	30.07	0	0.00	29.65	3	1,874	0.16%
2022/06/28	6	30.84	0	0.00	30.70	6	1,857	0.32%
2022/06/27	1	31.25	1	31.65	31.30	0	1,868	0.00%
2022/06/24	0	0.00	5	31.08	31.35	-5	1,867	-0.27%
2022/06/23	1	30.35	0	0.00	30.35	1	1,870	0.05%
2022/06/22	3	31.18	0	0.00	30.95	3	1,867	0.16%
2022/06/21	1	32.00	9	31.79	31.95	-8	1,846	-0.43%
2022/06/20	0	0.00	10	30.40	30.40	-10	1,819	-0.55%
2022/06/17	7	30.81	3	31.15	31.20	4	1,817	0.22%
2022/06/16	0	0.00	15	31.51	31.20	-15	1,813	-0.83%
2022/06/15	0	0.00	4	30.55	30.60	-4	1,779	-0.22%
2022/06/14	2	29.73	0	0.00	30.10	2	1,838	0.11%
2022/06/13	1	30.20	0	0.00	30.20	1	1,891	0.05%
2022/06/10	5	30.42	4	30.74	30.80	1	1,933	0.05%
2022/06/09	0	0.00	1	30.60	30.65	-1	1,954	-0.05%
2022/06/08	0	0.00	3	30.60	30.55	-3	1,992	-0.15%
2022/06/07	0	0.00	0	31.20	30.45	0	2,014	0.00%
2022/06/06	0	0.00	1	30.85	30.60	-1	2,061	-0.05%
2022/06/02	0	0.00	3	30.52	30.55	-3	2,134	-0.14%
2022/06/01	1	30.10	0	0.00	30.15	1	2,217	0.05%
2022/05/31	0	0.00	1	30.20	29.90	-1	2,267	-0.04%
2022/05/30	1	30.20	0	0.00	30.10	1	2,265	0.04%
2022/05/20	2	29.95	2	29.95	29.95	0	2,550	0.00%
2022/05/19	3	29.45	0	0.00	29.65	3	2,629	0.11%
2022/05/18	0	0.00	2	30.05	30.20	-2	2,731	-0.07%
2022/05/16	2	29.00	1	29.65	29.10	1	2,816	0.04%
2022/05/11	2	29.08	0	0.00	29.00	2	2,876	0.07%
2022/05/10	1	29.35	0	0.00	29.80	1	2,895	0.03%
2022/05/09	6	30.13	0	0.00	29.65	6	2,956	0.20%
2022/05/06	5	31.33	0	0.00	31.20	5	2,934	0.17%
2022/05/04	0	32.50	2	32.40	32.15	-2	3,029	-0.07%
2022/05/03	1	31.75	0	0.00	32.10	1	3,104	0.03%
2022/04/29	0	32.05	1	32.20	32.20	-1	3,179	-0.03%
2022/04/28	0	31.90	3	31.77	32.05	-3	3,244	-0.09%
2022/04/27	2	31.32	8	31.10	31.20	-6	3,288	-0.18%
2022/04/26	1	31.80	2	32.05	32.05	-1	3,285	-0.03%
2022/04/25	1	32.35	0	0.00	31.60	1	3,323	0.03%
2022/04/21	0	0.00	2	33.30	33.20	-2	3,361	-0.06%
2022/04/20	0	0.00	6.6	32.94	33.00	-6.6	3,381	-0.19%
2022/04/19	0	0.00	4	31.98	32.25	-4	3,375	-0.12%
2022/04/18	3	31.68	25	32.25	31.30	-22	3,385	-0.65%
2022/04/14	0	0.00	1	33.40	33.05	-1	3,565	-0.03%
2022/04/13	0	0.00	2	33.20	32.95	-2	3,656	-0.05%
2022/04/12	1	32.50	0	0.00	32.85	1	3,744	0.03%
2022/04/11	2	32.83	0	0.00	32.75	2	3,819	0.05%
2022/04/08	2	33.13	0	0.00	33.10	2	3,918	0.05%
2022/04/07	10	33.97	0	0.00	33.25	10	4,113	0.24%
2022/04/06	4	34.20	0	0.00	34.15	4	4,533	0.09%
2022/04/01	8	34.55	0	0.00	34.60	8	4,558	0.18%
2022/03/31	0	0.00	2	34.70	34.90	-2	4,659	-0.04%
2022/03/30	0	0.00	1	34.80	34.80	-1	4,819	-0.02%
2022/03/29	0	34.70	0	0.00	34.35	0	4,963	0.00%
2022/03/28	0	0.00	1	34.70	34.85	-1	5,183	-0.02%
2022/03/25	0	0.00	1	34.60	34.55	-1	6,292	-0.02%
2022/03/23	15	34.50	1	34.80	34.50	14	7,378	0.19%
2022/03/17	0	0.00	4	34.54	34.60	-4	7,738	-0.05%
2022/03/16	1	33.60	2	33.98	33.90	-1	7,717	-0.01%
2022/03/15	4	33.73	0	0.00	33.60	4	7,725	0.05%
2022/03/14	0	0.00	2	34.45	34.45	-2	7,762	-0.03%
2022/03/11	1	34.20	0	0.00	34.20	1	7,854	0.01%
2022/03/09	0	0.00	5	33.82	33.85	-5	7,905	-0.06%
2022/03/08	3	32.97	0	0.00	32.80	3	7,891	0.04%
2022/03/07	9	33.87	0	0.00	33.65	9	7,848	0.11%
2022/03/04	3	34.95	0	0.00	35.00	3	7,787	0.04%
2022/03/02	3	35.32	0	0.00	35.15	3	7,793	0.04%
2022/03/01	20	36.15	3	36.05	35.65	17	7,769	0.22%
2022/02/25	2	35.25	0	0.00	35.20	2	7,762	0.03%
2022/02/24	1	35.40	41	35.45	35.20	-40	7,744	-0.52%
2022/02/23	40	35.60	0	0.00	35.60	40	7,694	0.52%
2022/02/22	1	35.50	0	0.00	35.55	1	7,703	0.01%
2022/02/21	2	35.53	3	35.67	36.05	-1	7,652	-0.01%
2022/02/18	15	35.84	0	0.00	35.85	15	7,626	0.20%
2022/02/17	11	36.80	0	0.00	36.60	11	7,579	0.15%
2022/02/16	49	37.20	0	0.00	37.15	49	7,607	0.64%
2022/02/15	4	37.39	2	37.25	37.25	2	7,691	0.03%
2022/02/14	7	37.89	3	37.45	37.45	4	7,768	0.05%
2022/02/11	2	38.43	0	0.00	38.60	2	7,823	0.03%
2022/02/10	4	38.79	0	0.00	38.75	4	7,883	0.05%
2022/02/09	2	39.30	31	38.78	39.30	-29	7,906	-0.37%
2022/02/08	0	0.00	1	38.20	38.00	-1	7,954	-0.01%
2022/02/07	3	37.60	1	38.10	37.70	2	7,959	0.03%
2022/01/26	3	37.28	1	37.30	37.10	2	7,933	0.03%
2022/01/24	0	0.00	7	38.40	38.55	-7	7,861	-0.09%
2022/01/21	0	0.00	2	38.73	38.00	-2	7,866	-0.03%
2022/01/20	0	0.00	1.7	38.43	38.65	-1.7	7,824	-0.02%
2022/01/19	3	37.75	0	0.00	37.90	3	7,783	0.04%
2022/01/18	0	0.00	5	38.08	38.00	-5	7,770	-0.06%
2022/01/17	15	37.63	2	37.50	37.55	13	7,741	0.17%
2022/01/14	9	37.17	0	0.00	36.90	9	7,750	0.12%
2022/01/13	2	38.10	0	0.00	37.90	2	7,807	0.03%
2022/01/12	0	0.00	2	38.50	38.35	-2	7,810	-0.03%
2022/01/11	15	38.13	2	37.80	37.80	13	7,822	0.17%
2022/01/10	8	38.41	3	38.05	38.15	5	7,895	0.06%
2022/01/07	4	39.38	3	39.18	39.70	1	7,741	0.01%
2022/01/06	2	39.15	5	39.54	39.15	-3	7,681	-0.04%
2022/01/05	4	38.96	0	0.00	38.80	4	7,592	0.05%
2022/01/04	6	39.48	31	39.30	39.30	-25	7,498	-0.33%
2022/01/03	3	39.98	2	40.23	40.05	1	7,440	0.01%
2021/12/30	15	40.84	4	42.10	40.40	11	7,362	0.15%
2021/12/29	26	41.50	15.5	42.02	42.05	10.5	7,150	0.15%
2021/12/28	2	41.23	2	41.30	41.30	0	6,705	0.00%
2021/12/27	10	41.23	11	41.38	41.25	-1	6,676	-0.01%
2021/12/24	21	40.77	4	40.56	40.50	17	6,601	0.26%
2021/12/23	4	41.55	13	41.63	41.55	-9	6,458	-0.14%
2021/12/22	12	41.34	2	41.73	41.55	10	6,345	0.16%
2021/12/21	107.2	41.93	82	41.67	42.95	25.2	6,141	0.41%	大買/
2021/12/20	13.3	40.63	20	40.96	41.80	-6.7	5,051	-0.13%
2021/12/17	15	37.04	14	37.71	38.00	1	4,349	0.02%
2021/12/16	6	35.92	5	35.50	36.65	1	3,951	0.03%
2021/12/15	0	0.00	35	35.02	34.90	-35	3,727	-0.94%
2021/12/14	0	0.00	1	34.75	34.85	-1	3,665	-0.03%
2021/12/13	0	0.00	11	34.91	34.85	-11	3,670	-0.30%
2021/12/10	40	34.62	24	34.76	34.30	16	3,654	0.44%
2021/12/09	17	34.77	2.1	34.79	34.95	14.9	3,610	0.41%
2021/12/08	4	34.84	0.1	35.00	34.70	3.9	3,563	0.11%
2021/12/07	23	34.20	5	34.54	34.50	18	3,489	0.52%
2021/12/06	2	33.85	23	33.36	33.85	-21	3,393	-0.62%
2021/12/02	0	0.00	5	32.90	32.70	-5	3,335	-0.15%
2021/12/01	5	32.30	0	0.00	32.70	5	3,324	0.15%
2021/11/30	0	0.00	15	32.76	32.75	-15	3,300	-0.45%
2021/11/29	0	0.00	1	31.80	32.10	-1	3,293	-0.03%
2021/11/26	20	32.58	0	0.00	32.30	20	3,271	0.61%
2021/11/25	1	33.10	15	33.15	33.10	-14	3,252	-0.43%
2021/11/24	1	32.50	20	32.80	32.90	-19	3,237	-0.59%
2021/11/23	10	32.28	6	32.61	32.25	4	3,213	0.12%
2021/11/22	0	0.00	5	32.50	32.50	-5	3,217	-0.16%
2021/11/19	10	32.25	0	32.20	32.20	10	3,247	0.31%
2021/11/18	10	32.60	2	32.50	32.60	8	3,277	0.24%
2021/11/17	5.2	32.90	6	33.27	32.90	-0.8	3,274	-0.02%
2021/11/16	2	32.95	5	33.10	32.95	-3	3,260	-0.09%
2021/11/15	5	32.20	10	32.98	32.95	-5	3,218	-0.16%
2021/11/12	8	32.13	32	32.11	32.50	-24	3,164	-0.76%
2021/11/11	11	31.52	35	32.02	31.50	-24	3,062	-0.78%
2021/11/10	37	31.63	10	32.05	31.50	27	2,982	0.91%
2021/11/09	40	32.09	2	32.35	31.85	38	2,913	1.30%
2021/11/08	0	0.00	17	32.40	32.35	-17	2,868	-0.59%
2021/11/05	4	32.09	11	32.30	31.85	-7	2,822	-0.25%
2021/11/04	15	31.42	10	32.00	31.20	5	2,717	0.18%
2021/11/03	10	31.85	0	0.00	31.95	10	2,724	0.37%
2021/11/02	0	0.00	5	31.95	31.35	-5	2,757	-0.18%
2021/11/01	10	31.70	0	0.00	31.50	10	2,780	0.36%
2021/10/29	2	31.93	18.6	32.02	32.05	-16.6	2,827	-0.59%
2021/10/28	0	0.00	5	31.30	31.30	-5	2,768	-0.18%
2021/10/27	5	30.80	0	0.00	30.75	5	2,800	0.18%
2021/10/26	5	31.00	6	31.28	30.95	-1	2,810	-0.04%
2021/10/25	6	30.56	10	31.03	31.05	-4	2,828	-0.14%
2021/10/22	5	30.95	5	31.70	30.80	0	2,858	0.00%
2021/10/21	17	31.96	42	32.34	31.50	-25	2,843	-0.88%
2021/10/20	0	0.00	30	31.43	31.25	-30	2,778	-1.08%
2021/10/19	15	31.03	10	31.60	30.80	5	2,829	0.18%
2021/10/18	0	0.00	34	31.03	31.05	-34	2,806	-1.21%
2021/10/15	6	29.52	0	0.00	29.50	6	2,774	0.22%
2021/10/14	16	29.58	0	0.00	29.40	16	2,823	0.57%
2021/10/13	5	30.10	5	30.50	30.00	0	2,855	0.00%
2021/10/12	15	30.10	25	30.41	29.95	-10	2,881	-0.35%
2021/10/08	0	0.00	41	30.49	30.35	-41	2,948	-1.39%
2021/10/07	0	0.00	9	29.81	29.90	-9	3,047	-0.30%
2021/10/06	23	29.72	0	0.00	29.25	23	3,174	0.72%
2021/10/05	20	30.10	20	30.04	30.20	0	3,198	0.00%
2021/10/04	2	29.75	23	29.58	29.50	-21	3,217	-0.65%
2021/10/01	15	30.60	0	0.00	30.20	15	3,246	0.46%
2021/09/30	6	31.38	7	31.61	31.45	-1	3,302	-0.03%
2021/09/29	15	31.55	6	31.83	31.35	9	3,338	0.27%
2021/09/28	15	31.60	9	31.59	31.65	6	3,386	0.18%
2021/09/27	2	31.30	12	31.58	31.45	-10	3,594	-0.28%
2021/09/24	5	30.90	5	31.20	30.85	0	3,893	0.00%
2021/09/23	0	0.00	15	30.73	30.90	-15	3,972	-0.38%
2021/09/22	7	29.89	5	30.30	30.30	2	4,110	0.05%
2021/09/17	23	30.84	0	0.00	30.50	23	4,317	0.53%
2021/09/16	0	0.00	33	31.10	31.35	-33	4,325	-0.76%
2021/09/15	0	0.00	5	30.60	30.30	-5	4,343	-0.12%
2021/09/14	0	0.00	1	30.15	30.25	-1	4,429	-0.02%
2021/09/13	1	29.80	15	30.12	30.30	-14	4,747	-0.29%
2021/09/10	0	0.00	10	29.55	29.50	-10	4,848	-0.21%
2021/09/09	10	29.08	0	0.00	29.15	10	5,000	0.20%
2021/09/08	5	29.50	0	0.00	29.15	5	5,089	0.10%
2021/09/06	12	29.92	2	29.75	29.70	10	5,202	0.19%
2021/09/03	0	0.00	5	30.40	30.15	-5	5,262	-0.10%
2021/09/02	15	30.20	0	0.00	30.00	15	5,476	0.27%
2021/09/01	18	30.59	0	0.00	30.50	18	5,604	0.32%
2021/08/31	5	30.70	5	31.15	30.95	0	5,853	0.00%
2021/08/30	3	30.70	10	31.00	31.00	-7	6,197	-0.11%
2021/08/27	58	30.70	0	0.00	30.60	58	6,809	0.85%
2021/08/26	10	30.88	0	0.00	30.60	10	7,339	0.14%
2021/08/25	10	31.10	5	31.55	31.15	5	7,737	0.06%
2021/08/24	0	0.00	33	31.12	31.50	-33	7,949	-0.42%
2021/08/23	0	0.00	20	30.55	30.55	-20	8,179	-0.24%
2021/08/20	13	30.06	0	0.00	29.90	13	8,304	0.16%
2021/08/19	0	0.00	6	31.00	30.60	-6	8,368	-0.07%
2021/08/18	7	30.05	27	30.62	31.00	-20	8,553	-0.23%
2021/08/17	0	0.00	58.1	30.84	30.35	-58.1	8,866	-0.66%
2021/08/16	7	31.02	1	30.30	30.50	6	9,222	0.07%
2021/08/13	17	31.51	0	0.00	31.40	17	9,270	0.18%
2021/08/12	0	0.00	17	31.91	32.20	-17	9,393	-0.18%
2021/08/11	12	31.45	7	31.74	31.50	5	9,614	0.05%
2021/08/09	5	31.65	10	32.05	32.00	-5	10,114	-0.05%
2021/08/06	0	0.00	20	31.64	31.90	-20	10,415	-0.19%
2021/08/05	5	31.10	0	0.00	31.20	5	10,781	0.05%
2021/08/04	10	30.85	33	31.34	31.50	-23	11,079	-0.21%
2021/08/03	10	30.43	0	0.00	30.65	10	11,530	0.09%
2021/08/02	11	30.00	23	30.49	30.85	-12	12,141	-0.10%
2021/07/30	5	30.40	0	0.00	30.30	5	12,809	0.04%
2021/07/29	5	30.35	10	30.73	30.85	-5	14,607	-0.03%
2021/07/28	5	30.15	15	30.53	30.50	-10	15,233	-0.07%
2021/07/27	13	30.82	0	0.00	30.60	13	15,898	0.08%
2021/07/26	21	31.24	0	0.00	31.15	21	16,525	0.13%
2021/07/23	3	31.67	100	31.30	31.80	-97	17,193	-0.56%
2021/07/22	2	30.75	13	31.02	30.70	-11	17,646	-0.06%
2021/07/21	15	30.67	4	30.63	30.65	11	17,917	0.06%
2021/07/20	15	31.38	0	0.00	31.10	15	17,962	0.08%
2021/07/19	29	32.11	0	0.00	31.95	29	18,100	0.16%
2021/07/16	0	0.00	25	32.25	32.70	-25	18,471	-0.14%
2021/07/15	25	31.43	5	32.00	32.00	20	18,653	0.11%
2021/07/14	10	31.53	17.1	31.98	31.75	-7.1	18,985	-0.04%
2021/07/13	60	32.62	0	0.00	31.85	60	19,229	0.31%
2021/07/12	0	0.00	15	34.07	33.65	-15	19,827	-0.08%
2021/07/09	11	33.53	5	33.55	33.60	6	20,475	0.03%
2021/07/08	0	0.00	25	33.91	34.00	-25	20,639	-0.12%
2021/07/07	30	33.72	2	33.55	33.45	28	20,908	0.13%
2021/07/06	5	34.10	0	0.00	34.10	5	21,046	0.02%
2021/07/05	46	34.19	0	0.00	34.15	46	21,137	0.22%
2021/07/02	60	34.60	11	36.03	34.25	49	21,137	0.23%
2021/07/01	33	35.70	19	36.99	35.40	14	20,978	0.07%
2021/06/30	31	35.80	7	36.24	35.95	24	20,736	0.12%
2021/06/29	5	36.05	12	36.13	36.00	-7	20,665	-0.03%
2021/06/28	18	35.97	16.1	35.85	35.70	1.9	20,600	0.01%
2021/06/25	7	35.04	2	35.18	34.90	5	20,392	0.02%
2021/06/24	2	35.38	14	35.35	35.20	-12	20,419	-0.06%
2021/06/22	4	35.31	47	34.76	34.80	-43	20,363	-0.21%
2021/06/21	25	33.28	4	33.10	33.10	21	20,081	0.10%
2021/06/18	28	34.42	0	0.00	34.05	28	19,990	0.14%
2021/06/17	3	35.55	24	35.26	35.50	-21	19,874	-0.11%
2021/06/16	17	34.77	11	35.12	34.40	6	19,897	0.03%
2021/06/15	6	34.38	34.2	34.55	34.95	-28.2	19,859	-0.14%
2021/06/11	10	34.33	16	34.70	34.75	-6	19,839	-0.03%
2021/06/10	26	33.85	31	34.28	34.40	-5	19,875	-0.03%
2021/06/09	16	34.85	1	34.85	34.75	15	19,765	0.08%
2021/06/08	14	34.98	20.1	35.39	35.60	-6.1	19,769	-0.03%
2021/06/07	30	35.27	23	35.53	34.45	7	19,585	0.04%
2021/06/04	67	35.56	100.1	35.62	35.75	-33.1	19,347	-0.17%
2021/06/03	35	33.69	84	33.75	34.60	-49	18,887	-0.26%
2021/06/02	7	32.41	54	32.12	32.60	-47	18,517	-0.25%
2021/06/01	49	30.37	31	30.01	30.40	18	18,543	0.10%
2021/05/31	23	31.07	20.7	31.38	31.05	2.3	18,535	0.01%
2021/05/28	4	30.85	31	30.74	30.70	-27	18,463	-0.15%
2021/05/27	17	30.20	15	30.31	29.80	2	18,434	0.01%
2021/05/26	3	29.80	73	30.01	30.20	-70	18,487	-0.38%
2021/05/25	64	29.58	30	29.65	29.40	34	18,401	0.18%
2021/05/24	72	29.41	13	30.33	29.20	59	18,168	0.32%
2021/05/21	41	29.31	16	29.67	29.95	25	18,022	0.14%
2021/05/20	26	29.56	1	29.05	29.00	25	18,107	0.14%
2021/05/19	21	29.71	61	29.51	30.30	-40	18,188	-0.22%
2021/05/18	73	28.54	44	28.88	29.40	29	18,349	0.16%
2021/05/17	20	26.96	29	27.59	27.35	-9	18,188	-0.05%
2021/05/14	118	29.11	147	29.01	29.20	-29	17,977	-0.16%	大買/大賣/
2021/05/13	83	30.13	403	30.20	29.70	-320	17,710	-1.81%	大賣/鉅額交易
2021/05/12	140	33.68	44	33.69	32.95	96	17,292	0.56%	大買/
2021/05/11	47	37.08	92	37.36	36.60	-45	17,010	-0.26%
2021/05/10	29	37.57	66	37.75	37.55	-37	16,568	-0.22%
2021/05/07	113	36.54	25	36.83	36.85	88	15,955	0.55%	大買/
2021/05/06	145	38.10	75.1	39.25	37.50	70	15,245	0.46%	大買/
2021/05/05	8	36.65	173	35.93	36.75	-165	13,431	-1.23%	大賣/鉅額交易
2021/05/04	190	33.47	137	35.55	33.60	53	12,814	0.41%	大買/大賣/
2021/05/03	96	36.90	10	37.41	35.10	86	12,123	0.71%
2021/04/29	276	36.72	119	37.18	36.10	157	11,486	1.37%	大買/大賣/鉅額交易
2021/04/28	29	35.51	85	35.21	35.15	-56	10,803	-0.52%
2021/04/27	36	33.13	56	33.22	33.50	-20	10,301	-0.19%
2021/04/26	0	0.00	64	31.58	32.05	-64	10,018	-0.64%
2021/04/23	86	31.95	3	31.17	31.30	83	9,909	0.84%
2021/04/22	19	32.62	88	32.73	32.25	-69	9,761	-0.71%
2021/04/21	79	31.44	20	31.95	32.05	59	9,331	0.63%
2021/04/20	81.1	32.91	17	33.05	31.95	64.1	9,117	0.70%
2021/04/19	35	32.81	133	32.99	32.90	-98	8,733	-1.12%	大賣/
2021/04/16	215	31.88	174	31.91	32.15	41	8,371	0.49%	大買/大賣/
2021/04/15	111	30.71	45.5	31.08	31.90	65.5	7,622	0.86%	大買/
2021/04/14	24	29.10	22	29.17	29.00	2	6,970	0.03%
2021/04/13	84	29.65	19	30.31	28.55	65	6,908	0.94%
2021/04/12	4	28.45	36	29.15	29.60	-32	6,627	-0.48%
2021/04/09	30	28.30	0	0.00	28.05	30	6,473	0.46%
2021/04/08	106	29.19	11	29.16	28.95	95	6,338	1.50%	大買/
2021/04/07	13	28.91	15	29.02	28.95	-2	6,264	-0.03%
2021/04/06	0	0.00	11	28.66	28.80	-11	6,217	-0.18%
2021/03/31	22	27.83	10	28.23	28.30	12	6,131	0.20%
2021/03/30	10	28.18	10	28.20	28.20	0	6,065	0.00%
2021/03/29	2	27.95	8	28.44	28.40	-6	6,068	-0.10%
2021/03/26	5	27.80	7	28.08	27.90	-2	6,077	-0.03%
2021/03/25	0	0.00	40	27.92	28.05	-40	6,175	-0.65%
2021/03/24	15	27.13	1	27.10	27.05	14	6,118	0.23%
2021/03/23	7	27.40	6	27.74	27.40	1	6,102	0.02%
2021/03/22	5	27.10	6	27.53	27.40	-1	6,102	-0.02%
2021/03/19	17	27.01	12	26.93	26.75	5	6,115	0.08%
2021/03/18	3	28.15	0	0.00	27.60	3	6,037	0.05%
2021/03/17	28	27.81	12	28.28	27.80	16	6,012	0.27%
2021/03/16	69	28.49	98	28.30	28.10	-29	6,002	-0.48%
2021/03/15	15	29.18	6	29.82	29.10	9	5,992	0.15%
2021/03/12	64.1	29.18	25	29.19	29.45	39.1	5,911	0.66%
2021/03/11	10	28.65	111	28.88	28.60	-101	5,824	-1.73%	大賣/
2021/03/10	32	28.58	10	28.85	28.80	22	5,809	0.38%
2021/03/09	20	29.02	19	29.13	29.25	1	5,727	0.02%
2021/03/08	42	28.23	18	29.03	28.65	24	5,635	0.43%
2021/03/05	51	28.53	19	28.88	28.70	32	5,502	0.58%
2021/03/04	34	27.76	12	27.88	28.05	22	5,106	0.43%
2021/03/03	45	26.38	64	27.43	27.40	-19	4,923	-0.39%
2021/03/02	15	27.15	1	27.30	26.35	14	4,769	0.29%
2021/02/26	65	27.60	15	27.72	27.50	50	4,746	1.05%
2021/02/25	4	27.34	35	27.48	27.35	-31	4,651	-0.67%
2021/02/24	36	26.55	10	27.10	26.70	26	4,578	0.57%
2021/02/23	9	27.18	27	26.51	27.30	-18	4,517	-0.40%
2021/02/22	21	25.27	10	25.90	25.75	11	4,394	0.25%
2021/02/19	0	25.65	42	25.90	25.95	-42	4,277	-0.98%
2021/02/18	13	24.98	125	25.43	25.45	-112	4,096	-2.73%	大賣/鉅額交易
2021/02/17	0	0.00	228	23.95	23.95	-228	3,708	-6.15%	大賣/鉅額交易
2021/02/05	0	0.00	10	21.78	21.80	-10	3,612	-0.28%
2021/02/04	0	0.00	21	21.85	21.60	-21	3,611	-0.58%
2021/02/03	20	21.08	1.6	20.98	21.05	18.4	3,653	0.50%
2021/02/02	1	21.35	39	21.62	21.25	-38	3,730	-1.02%
2021/02/01	0	21.00	152	21.08	21.20	-152	3,726	-4.08%	大賣/鉅額交易
2021/01/29	2	19.83	10	19.85	20.00	-8	3,679	-0.22%
2021/01/28	5	20.00	0	0.00	20.10	5	3,749	0.13%
2021/01/27	0.2	20.40	6	20.58	20.45	-5.8	3,892	-0.15%
2021/01/25	10	19.70	25	20.21	20.30	-15	3,936	-0.38%
2021/01/22	0	0.00	6	20.03	19.85	-6	3,971	-0.15%
2021/01/21	50	19.66	0	0.00	19.70	50	4,016	1.24%
2021/01/20	1	19.70	0	0.00	19.70	1	4,071	0.02%
2021/01/19	0	0.00	15	20.45	20.45	-15	4,203	-0.36%
2021/01/18	16	19.89	7	20.24	20.15	9	4,409	0.20%
2021/01/15	22.1	20.25	1	20.20	20.30	21.1	4,465	0.47%
2021/01/14	20	21.00	0	0.00	21.05	20	4,514	0.44%
2021/01/13	10	21.20	8	21.39	21.20	2	4,530	0.04%
2021/01/12	5	21.00	0	0.00	21.10	5	4,551	0.11%
2021/01/11	35	21.10	5	21.10	21.35	30	4,580	0.65%
2021/01/08	12.2	21.38	7.1	21.82	21.45	5.2	4,633	0.11%
2021/01/07	20	21.15	10	21.65	21.70	10	4,707	0.21%
2021/01/06	48	21.45	23	21.70	20.85	25	4,724	0.53%
2021/01/05	40	22.31	2	22.40	22.25	38	4,694	0.81%
2021/01/04	116	22.59	0.8	22.75	22.70	115.2	4,759	2.42%	大買/鉅額交易
2020/12/31	20	23.35	12	23.49	23.30	8	4,891	0.16%
2020/12/30	0	0.00	21	23.44	23.30	-21	5,292	-0.40%
2020/12/29	0	0.00	20	23.33	23.10	-20	5,498	-0.36%
2020/12/28	36	22.89	0	0.00	22.85	36	5,523	0.65%
2020/12/25	1	23.10	0	0.00	23.10	1	5,512	0.02%
2020/12/24	0	0.00	23	23.18	23.15	-23	5,513	-0.42%
2020/12/23	21	22.63	0	0.00	22.70	21	5,526	0.38%
2020/12/22	70	23.13	4	23.39	22.65	66	5,522	1.20%
2020/12/21	8	23.88	102	23.78	24.05	-94	5,525	-1.70%	大賣/
2020/12/18	6	22.30	16	22.77	22.90	-10	5,473	-0.18%
2020/12/17	15	22.30	1	22.25	22.30	14	5,479	0.26%
2020/12/16	0	0.00	1	22.55	22.60	-1	5,504	-0.02%
2020/12/15	7	22.27	0	0.00	22.25	7	5,530	0.13%
2020/12/14	5	22.00	5	22.60	22.60	0	5,498	0.00%
2020/12/11	31	22.37	6	22.77	22.15	25	5,478	0.46%
2020/12/10	5	22.30	10	22.83	22.80	-5	5,482	-0.09%
2020/12/09	163	22.60	170	22.67	22.55	-7	5,504	-0.13%	大買/大賣/
2020/12/08	18	23.16	2	23.05	23.40	16	5,541	0.29%
2020/12/07	21	23.38	25	23.43	23.40	-4	5,626	-0.07%
2020/12/04	2	23.35	27	23.25	23.35	-25	5,658	-0.44%
2020/12/03	13	22.63	5	22.95	22.65	8	5,635	0.14%
2020/12/02	5	22.35	29	22.97	22.70	-24	5,729	-0.42%
2020/12/01	33	22.29	26	22.71	22.85	7	5,707	0.12%
2020/11/30	31	22.65	0	0.00	22.70	31	5,695	0.54%
2020/11/26	30	22.49	7	22.48	22.65	23	5,721	0.40%
2020/11/25	120	22.59	23	22.50	22.30	97	5,798	1.67%	大買/
2020/11/24	6	21.90	11	22.22	21.85	-5	5,722	-0.09%
2020/11/23	3	22.00	15	22.05	22.05	-12	5,682	-0.21%
2020/11/20	40	21.81	16	22.00	22.00	24	5,648	0.42%
2020/11/19	34	22.12	45	21.85	21.95	-11	5,621	-0.20%
2020/11/18	0	0.00	14	21.39	21.40	-14	5,524	-0.25%
2020/11/17	0	0.00	2	21.10	21.05	-2	5,525	-0.04%
2020/11/16	5	20.70	0	0.00	20.80	5	5,564	0.09%
2020/11/13	10	20.78	1	20.95	20.80	9	5,574	0.16%
2020/11/12	83	21.02	21	20.75	21.00	62	5,558	1.12%
2020/11/11	8	20.59	40	21.06	21.25	-32	5,553	-0.58%
2020/11/10	20	20.38	74	20.22	20.35	-54	5,446	-0.99%
2020/11/09	16	19.56	10	19.85	19.55	6	5,363	0.11%
2020/11/05	65	19.75	5	19.95	19.65	60	5,281	1.14%
2020/11/04	40	19.71	0	0.00	19.75	40	5,244	0.76%
2020/11/03	1	20.45	5	20.60	20.45	-4	5,124	-0.08%
2020/11/02	10	20.20	7	20.37	20.30	3	5,104	0.06%
2020/10/30	13	20.59	1	20.25	20.25	12	5,073	0.24%
2020/10/29	16	20.66	13	21.11	20.90	3	5,040	0.06%
2020/10/28	6.2	21.21	1.1	21.10	21.15	5.1	4,983	0.10%
2020/10/27	18	21.31	6	21.40	21.50	12	4,947	0.24%
2020/10/26	13	21.37	15	21.34	22.10	-2	4,801	-0.04%
2020/10/23	0	0.00	4	20.95	20.85	-4	4,586	-0.09%
2020/10/22	9	20.32	0	0.00	20.00	9	4,538	0.20%
2020/10/20	1	20.75	0	0.00	20.75	1	4,498	0.02%
2020/10/19	5	20.50	0	0.00	20.90	5	4,468	0.11%
2020/10/16	0	0.00	4	20.85	20.25	-4	4,423	-0.09%
2020/10/14	0	0.00	6	21.38	21.45	-6	4,292	-0.14%
2020/10/13	2	21.30	3	21.17	21.45	-1	4,260	-0.02%
2020/10/12	0	0.00	6	20.93	21.00	-6	4,170	-0.14%
2020/10/08	11	21.03	4	20.76	20.90	7	4,063	0.17%
2020/10/07	4	20.68	97	21.13	21.20	-93	3,866	-2.41%
2020/10/06	0	0.00	60	19.16	19.85	-60	3,458	-1.74%
2020/09/25	10	16.75	0	0.00	16.95	10	3,212	0.31%
2020/09/24	21	17.10	0	0.00	16.75	21	3,193	0.66%
2020/09/23	47	17.64	0	0.00	17.75	47	3,118	1.51%
2020/09/22	16	18.31	0	0.00	18.30	16	3,029	0.53%
2020/09/18	0	0.00	3	18.85	18.80	-3	2,939	-0.10%
2020/09/17	10	18.75	10	18.55	18.60	0	2,885	0.00%
2020/09/16	5	18.35	29	18.48	18.25	-24	2,875	-0.83%
2020/09/15	1	18.40	10	18.55	18.65	-9	2,859	-0.31%
2020/09/14	4	18.40	0	0.00	18.40	4	2,835	0.14%
2020/09/11	5	19.30	2	19.05	18.80	3	2,786	0.11%
2020/09/10	13	19.04	10	18.90	19.05	3	2,659	0.11%
2020/09/09	0	0.00	5	18.67	18.85	-5	2,554	-0.20%
2020/09/08	0	0.00	6	18.26	18.30	-6	2,463	-0.24%
2020/09/07	5	18.00	6	18.35	18.00	-1	2,454	-0.04%
2020/09/04	1	17.50	0	0.00	17.55	1	2,392	0.04%
2020/09/03	0	0.00	5	17.77	17.55	-5	2,363	-0.21%
2020/09/02	1	17.90	0	0.00	17.75	1	2,419	0.04%
2020/08/31	0	0.00	27	17.52	17.55	-27	2,417	-1.12%
2020/08/25	0	0.00	8	17.01	17.00	-8	2,386	-0.34%
2020/08/21	0	0.00	1	16.85	16.90	-1	2,395	-0.04%
2020/08/20	12	16.26	0	0.00	16.00	12	2,383	0.50%
2020/08/19	10	17.13	0	0.00	16.95	10	2,313	0.43%
2020/08/18	3	17.00	0	0.00	17.00	3	2,279	0.13%
2020/08/17	2	16.90	11.3	16.92	16.95	-9.3	2,295	-0.41%
2020/08/14	2	16.40	0	0.00	16.55	2	2,266	0.09%
2020/08/13	5	16.50	0	0.00	16.45	5	2,289	0.22%
2020/08/12	2	16.55	1	16.35	16.55	1	2,382	0.04%
2020/08/10	0	0.00	15	16.42	16.65	-15	2,390	-0.63%
2020/08/06	5	16.10	5.8	16.18	16.05	-0.8	2,359	-0.03%
2020/08/05	0	0.00	1	16.30	16.10	-1	2,397	-0.04%
2020/08/03	1	15.50	0	0.00	15.55	1	2,585	0.04%
2020/07/30	11	15.33	0	0.00	15.30	11	2,611	0.42%
2020/07/29	2	15.50	5	15.50	15.50	-3	2,615	-0.11%
2020/07/28	7.3	15.13	0	0.00	15.10	7.3	2,643	0.27%
2020/07/27	5	15.80	0	0.00	15.50	5	2,676	0.19%
2020/07/24	1	16.45	0.3	16.10	16.10	0.8	2,697	0.03%
2020/07/23	1	16.45	0	0.00	16.45	1	2,732	0.04%
2020/07/21	30	16.66	2	16.75	16.50	28	2,808	1.00%
2020/07/20	9	16.74	0	0.00	16.65	9	2,874	0.31%
2020/07/17	7	16.94	0	0.00	16.95	7	2,892	0.24%
2020/07/16	1	17.35	1	17.45	17.40	0	2,929	0.00%
2020/07/14	2	17.15	0	0.00	17.05	2	2,982	0.07%
2020/07/13	1	17.20	0.2	17.20	17.20	0.8	3,013	0.03%
2020/07/09	2	17.50	0	0.00	17.50	2	3,074	0.07%
2020/07/08	0	0.00	2	17.50	17.45	-2	3,203	-0.06%
2020/07/07	0	0.00	2	17.48	17.40	-2	3,242	-0.06%
2020/07/03	0	0.00	1	17.45	17.35	-1	3,338	-0.03%
2020/07/02	0	0.00	5	17.30	17.30	-5	3,383	-0.15%
2020/07/01	1	17.20	0	0.00	17.15	1	3,393	0.03%
2020/06/23	8	17.39	0	17.20	17.20	8	3,487	0.23%
2020/06/22	1	17.80	0	0.00	17.50	1	3,491	0.03%
2020/06/19	0	0.00	15	17.45	17.70	-15	3,510	-0.43%
2020/06/17	0	0.00	10	17.65	17.55	-10	3,549	-0.28%
2020/06/16	0	0.00	20	17.30	17.35	-20	3,580	-0.56%
2020/06/12	25	16.96	2	17.00	16.95	23	3,622	0.63%
2020/06/11	1	17.70	30	17.40	17.35	-29	3,624	-0.80%
2020/06/10	0	0.00	1	18.05	18.10	-1	3,576	-0.03%
2020/06/09	5	18.10	0	0.00	18.05	5	3,610	0.14%
2020/06/08	1	18.60	5.6	18.25	18.65	-4.6	3,549	-0.13%
2020/06/04	30	17.43	1.1	17.27	17.45	28.9	3,434	0.84%
2020/06/03	0	0.00	4	17.16	17.20	-4	3,402	-0.12%
2020/06/02	1	16.70	0	0.00	16.85	1	3,333	0.03%
2020/06/01	0	0.00	4	16.70	16.75	-4	3,312	-0.12%
2020/05/28	1	16.75	0	0.00	16.70	1	3,240	0.03%
2020/05/27	0	0.00	6	16.93	16.70	-6	3,230	-0.19%
2020/05/22	7	16.51	0	0.00	16.35	7	3,168	0.22%
2020/05/21	10	16.70	0	0.00	16.75	10	3,132	0.32%
2020/05/20	2	16.55	0	0.00	16.60	2	3,109	0.06%
2020/05/19	2	17.00	6	17.12	16.75	-4	3,072	-0.13%
2020/05/18	0	0.00	1	16.25	16.35	-1	2,971	-0.03%
2020/05/15	5	16.10	1	16.20	16.10	4	2,955	0.14%
2020/05/14	0.4	16.30	30	16.38	16.20	-29.6	2,924	-1.01%
2020/05/13	0	0.00	1.7	16.52	16.65	-1.7	2,891	-0.06%
2020/05/12	16	16.55	1	16.70	16.60	15	2,850	0.53%
2020/05/11	4	17.03	15	17.05	17.00	-11	2,791	-0.39%
2020/05/08	2	16.95	55	16.94	16.80	-53	2,712	-1.95%
2020/05/07	5	15.80	0	0.00	16.10	5	2,564	0.19%
2020/05/05	10	15.85	5	15.95	15.95	5	2,496	0.20%
2020/05/04	1	15.75	20	16.00	15.70	-19	2,468	-0.77%
2020/04/30	2	16.38	1	16.30	16.25	1	2,429	0.04%
2020/04/29	5	16.20	1	16.20	16.25	4	2,376	0.17%
2020/04/28	0	0.00	1	15.65	15.95	-1	2,312	-0.04%
2020/04/27	1	15.40	5	15.30	15.45	-4	2,283	-0.18%
2020/04/24	5	14.90	0	0.00	14.90	5	2,210	0.23%
2020/04/23	0	0.00	6	15.26	15.15	-6	2,173	-0.28%
2020/04/22	5	14.70	5	14.65	14.85	0	2,062	0.00%
2020/04/21	19	15.12	14	15.31	15.05	5	2,023	0.25%
2020/04/20	10	15.83	25	15.80	15.85	-15	1,944	-0.77%
2020/04/17	0	0.00	5	16.20	16.10	-5	1,898	-0.26%
2020/04/16	6	16.25	23	16.11	16.30	-17	1,847	-0.92%
2020/04/15	16	16.48	0	0.00	16.55	16	1,800	0.89%
2020/04/14	1	16.35	7	16.17	16.40	-6	1,767	-0.34%
2020/04/13	16.6	16.74	15	16.98	16.30	1.6	1,730	0.09%
2020/04/10	2	15.85	0	0.00	15.85	2	1,575	0.13%
2020/04/09	10	15.35	0	0.00	15.50	10	1,531	0.65%
2020/04/08	0	0.00	5	15.30	15.35	-5	1,460	-0.34%
2020/04/07	10	14.80	2	14.75	14.85	8	1,391	0.58%
2020/03/31	2	14.50	11	14.46	14.55	-9	1,292	-0.70%
2020/03/30	15	14.05	0	0.00	14.20	15	1,267	1.18%
2020/03/27	22	14.40	16	14.54	14.55	6	1,236	0.49%
2020/03/26	1	14.00	39	14.10	14.15	-38	1,187	-3.20%
2020/03/25	10	14.15	1	14.20	14.15	9	1,192	0.75%
2020/03/24	3	13.43	6	13.70	13.70	-3	1,164	-0.26%
2020/03/23	8	13.03	0	0.00	12.90	8	1,142	0.70%
2020/03/20	22	13.92	0	0.00	14.00	22	1,106	1.99%
2020/03/19	17	13.55	1	13.65	13.55	16	1,057	1.51%
2020/03/18	1	15.50	0	0.00	15.05	1	1,021	0.10%
2020/03/17	19	16.03	3	16.25	15.85	16	1,027	1.56%
2020/03/16	5	17.35	0	0.00	17.25	5	1,026	0.49%
2020/03/13	7	17.24	0	0.00	17.80	7	1,040	0.67%
2020/03/12	6	19.47	2	19.45	19.10	4	1,037	0.39%
2020/03/11	1	20.25	0	0.00	20.25	1	1,054	0.09%
2020/03/09	1	20.80	6	20.84	20.65	-5	1,041	-0.48%
2020/03/03	0	0.00	1	21.45	21.35	-1	1,049	-0.10%
2020/03/02	1	21.20	0	0.00	21.15	1	1,069	0.09%
2020/02/27	0	0.00	3	21.50	21.45	-3	1,119	-0.27%
2020/02/26	6	21.58	0	0.00	21.60	6	1,168	0.51%
2020/02/25	0	0.00	2	21.60	21.70	-2	1,173	-0.17%
2020/02/24	1	22.00	2	22.00	21.95	-1	1,178	-0.08%
2020/02/21	0	0.00	1	22.30	22.25	-1	1,179	-0.08%
2020/02/19	2	22.15	0	0.00	22.20	2	1,191	0.17%
2020/02/14	1	22.25	0	0.00	22.20	1	1,267	0.08%
2020/02/12	1	22.15	0.1	22.20	22.20	0.9	1,297	0.07%
2020/02/10	4	21.59	0	0.00	21.55	4	1,347	0.30%
2020/02/05	0	0.00	2	22.30	22.35	-2	1,383	-0.14%
2020/02/03	3	22.07	7	22.02	22.10	-4	1,403	-0.28%
2020/01/30	0	0.00	1	23.05	23.00	-1	1,381	-0.07%
2020/01/20	30	24.20	0	0.00	24.20	30	1,343	2.23%
2020/01/17	0	0.00	1	24.05	24.10	-1	1,344	-0.07%
2020/01/16	1	24.00	0	0.00	24.00	1	1,362	0.07%
2020/01/15	1	24.00	1	24.05	24.05	0	1,384	0.00%
2020/01/13	1	24.05	0	0.00	24.00	1	1,449	0.07%
2020/01/10	5	23.90	0	0.00	23.95	5	1,475	0.34%
2020/01/09	0	0.00	0.2	23.90	23.90	-0.2	1,488	-0.01%
2020/01/07	1	24.00	0	0.00	23.90	1	1,480	0.07%
2020/01/03	0	0.00	100	24.05	24.10	-100	1,470	-6.80%
2019/12/30	1	24.15	0	0.00	24.15	1	1,492	0.07%
2019/12/27	0	0.00	0.1	24.10	24.20	-0.1	1,492	-0.01%
2019/12/25	0	0.00	1	24.05	24.05	-1	1,523	-0.07%
2019/12/24	1	24.10	0	0.00	24.10	1	1,562	0.06%
2019/12/16	1	24.10	0	0.00	24.10	1	1,568	0.06%
2019/12/12	1	24.20	1	24.15	24.20	0	1,578	0.00%
2019/12/11	1	24.25	0	0.00	24.05	1	1,561	0.06%
2019/12/09	2	24.03	0	0.00	24.00	2	1,478	0.14%
2019/12/04	1	24.15	0	0.00	24.15	1	1,403	0.07%
2019/12/03	38	24.30	0	0.00	24.30	38	1,406	2.70%
2019/12/02	12	24.30	0	0.00	24.30	12	1,414	0.85%
2019/11/29	50	24.30	0	0.00	24.40	50	1,415	3.53%
2019/11/27	1	24.85	51	24.90	24.90	-50	1,464	-3.41%
2019/11/26	3	24.98	2	25.13	25.10	1	1,480	0.07%
2019/11/25	53	24.52	5	24.67	24.80	48	1,440	3.33%
2019/11/20	0	24.05	0	0.00	24.05	0	1,450	0.00%
2019/11/19	0	0.00	3	24.00	24.00	-3	1,469	-0.20%
2019/11/15	11	24.33	0	24.00	24.00	11	1,494	0.74%
2019/11/14	2	23.90	0	0.00	23.90	2	1,465	0.14%
2019/11/12	1	24.10	0	0.00	24.15	1	1,474	0.07%
2019/11/07	2	24.43	0	0.00	24.30	2	1,483	0.13%
2019/11/06	1	24.60	0	0.00	24.65	1	1,454	0.07%
2019/11/05	0	0.00	1	24.70	24.65	-1	1,440	-0.07%
2019/10/30	0	0.00	1	24.35	24.40	-1	1,431	-0.07%
2019/10/29	4	24.35	0	0.00	24.25	4	1,438	0.28%
2019/10/28	0	0.00	0.2	24.45	24.45	-0.2	1,436	-0.01%
2019/10/25	10	24.34	0	0.00	24.35	10	1,433	0.70%
2019/10/24	42	24.38	0	0.00	24.30	42	1,424	2.95%
2019/10/21	0	0.00	3	24.65	24.80	-3	1,389	-0.22%
2019/10/18	1	24.50	9	24.56	25.45	-8	1,345	-0.59%
2019/10/17	0	0.00	2	24.55	24.65	-2	1,324	-0.15%
2019/10/14	0	0.00	1	24.20	24.25	-1	1,329	-0.08%
2019/10/08	0	0.00	3	24.05	24.05	-3	1,344	-0.22%
2019/10/07	0	0.00	1	24.05	24.05	-1	1,331	-0.08%
2019/10/03	1	23.90	0	0.00	24.00	1	1,305	0.08%
2019/10/02	2	24.05	0	0.00	24.05	2	1,298	0.15%
2019/10/01	18	24.10	2	24.05	24.15	16	1,284	1.25%
2019/09/27	2	24.30	1	24.54	24.00	1	1,262	0.08%
2019/09/25	0	0.00	2	25.00	25.15	-2	1,206	-0.17%
2019/09/24	1	25.30	0	0.00	25.05	1	1,199	0.08%
2019/09/23	0	0.00	1.3	25.38	25.30	-1.3	1,188	-0.11%
2019/09/20	0	0.00	1	25.25	25.25	-1	1,176	-0.08%
2019/09/17	1	24.75	0	0.00	24.70	1	1,127	0.09%
2019/09/16	2	24.60	0	0.00	24.80	2	1,119	0.18%
2019/09/11	1	24.45	0	0.00	24.45	1	1,106	0.09%
2019/09/09	1	24.55	0	0.00	24.55	1	1,097	0.09%
2019/09/04	0	0.00	2	24.15	24.15	-2	1,045	-0.19%
2019/08/30	1	23.85	0	0.00	23.85	1	1,006	0.10%
2019/08/29	0	0.00	3	24.75	24.95	-3	950	-0.32%
2019/08/28	1	24.75	0	0.00	24.60	1	912	0.11%
2019/08/26	2	24.88	0	0.00	24.90	2	868	0.23%
2019/08/23	8	25.40	0	0.00	25.55	8	835	0.96%
2019/08/22	1	25.40	0	0.00	25.20	1	807	0.12%
2019/08/21	0	25.35	0	0.00	25.30	0	804	0.00%
2019/08/19	2	25.05	0	0.00	25.00	2	766	0.26%
2019/08/15	2	24.60	0	0.00	24.60	2	734	0.27%
2019/08/14	3	25.05	0	0.00	25.05	3	710	0.42%
2019/08/13	0	0.00	3	25.00	24.95	-3	692	-0.43%
2019/08/08	1	25.35	0	0.00	25.40	1	662	0.15%
2019/08/06	2	25.38	0	0.00	25.45	2	670	0.30%
2019/08/05	0	0.00	1	26.00	26.00	-1	660	-0.15%
2019/08/02	1	26.60	0	0.00	26.65	1	645	0.15%
2019/08/01	2	26.98	0	0.00	26.95	2	636	0.31%
2019/07/31	2	27.05	0	0.00	27.05	2	634	0.32%
2019/07/26	0	0.00	1	27.25	27.35	-1	641	-0.16%
2019/07/24	2	27.35	0	0.00	27.30	2	643	0.31%
2019/07/23	0	0.00	2	27.35	27.45	-2	637	-0.31%
2019/07/22	3	27.45	0	0.00	27.40	3	638	0.47%
2019/07/17	2	27.83	0.2	27.80	27.75	1.8	641	0.29%
2019/07/16	6	27.98	0	0.00	27.95	6	652	0.92%
2019/07/15	6	28.27	1	28.25	28.30	5	660	0.76%
2019/07/09	1	27.65	0	0.00	27.60	1	797	0.13%
2019/06/25	3	27.73	12	27.70	27.65	-9	840	-1.07%
2019/06/24	13	27.87	3	27.90	27.75	10	844	1.18%
2019/06/21	0	0.00	12	27.75	27.70	-12	844	-1.42%
2019/06/20	0	0.00	2	27.65	27.60	-2	843	-0.24%
2019/06/19	0	0.00	1	27.55	27.50	-1	852	-0.12%
2019/06/17	6	27.17	0	0.00	27.15	6	866	0.69%
2019/06/14	9	27.32	0	0.00	27.25	9	872	1.03%
2019/06/13	0	0.00	2	27.30	27.35	-2	918	-0.22%
2019/06/03	1	27.80	0	0.00	27.80	1	1,103	0.09%
2019/05/28	0	0.00	1	28.00	28.15	-1	1,109	-0.09%
2019/05/27	0	0.00	4	27.79	27.80	-4	1,089	-0.37%
2019/05/24	2	27.50	0	0.00	27.65	2	1,091	0.18%
2019/05/23	1	27.55	2	27.55	27.65	-1	1,092	-0.09%
2019/05/20	0	0.00	1	27.35	27.15	-1	1,094	-0.09%
2019/05/17	2	27.18	0	0.00	26.95	2	1,090	0.18%
2019/05/15	1	27.35	1	27.50	27.45	0	1,075	0.00%
2019/05/14	3	26.92	0	0.00	27.40	3	1,073	0.28%
2019/05/10	0	0.00	1	28.10	27.85	-1	1,053	-0.09%
2019/05/08	2	28.30	1	28.35	28.65	1	1,031	0.10%
2019/05/06	0	0.00	5	28.15	28.30	-5	1,018	-0.49%
2019/05/03	10	28.80	2	28.85	28.85	8	1,009	0.79%
2019/04/29	0	0.00	5	28.25	28.50	-5	977	-0.51%
2019/04/26	2	28.25	0	0.00	28.30	2	970	0.21%
2019/04/25	1	28.70	0	0.00	28.75	1	967	0.10%
2019/04/24	1	28.80	0	0.00	28.85	1	962	0.10%
2019/04/22	2	29.25	1	29.25	29.20	1	939	0.11%
2019/04/19	1	28.80	0	0.00	28.90	1	922	0.11%
2019/04/18	0	0.00	1	29.30	29.10	-1	904	-0.11%
2019/04/17	5	28.85	6	28.73	28.95	-1	864	-0.12%
2019/04/16	0	0.00	1	28.30	28.30	-1	809	-0.12%
2019/04/15	0	0.00	8	27.31	27.30	-8	749	-1.07%
2019/04/09	0	0.00	1	27.55	27.50	-1	732	-0.14%
2019/04/03	1	27.45	1	27.60	27.45	0	716	0.00%
2019/04/02	3	27.60	0	0.00	27.60	3	706	0.42%
2019/04/01	1	27.75	5	27.79	27.80	-4	698	-0.57%
2019/03/29	0	0.00	2	27.48	27.50	-2	687	-0.29%
2019/03/28	0	0.00	2	27.40	27.45	-2	677	-0.30%
2019/03/27	3	27.25	105	27.20	27.30	-102	672	-15.16%	大賣/鉅額交易
2019/03/26	1	27.30	0	0.00	27.30	1	663	0.15%
2019/03/22	2	27.33	0	0.00	27.30	2	649	0.31%
2019/03/21	1	27.35	0	0.00	27.40	1	637	0.16%
2019/03/19	1	27.35	5	27.30	27.30	-4	618	-0.65%
2019/03/18	115	27.24	0	0.00	27.25	115	610	18.84%	大買/鉅額交易
2019/03/13	23	28.13	0	0.00	28.10	23	463	4.96%
2019/03/12	2	28.65	0	0.00	28.50	2	455	0.44%
2019/03/11	10	28.95	25	28.62	28.95	-15	436	-3.44%
2019/02/26	2	28.20	0	0.00	28.20	2	428	0.47%
2019/02/25	0	28.05	0	0.00	28.10	0	424	0.00%
2019/02/21	1	28.25	0	0.00	28.30	1	420	0.24%
2019/02/20	0	0.00	1	28.30	28.40	-1	422	-0.24%
2019/02/18	0	27.85	0	0.00	27.85	0	416	0.00%
2019/02/15	0	27.90	0	0.00	27.70	0	417	0.00%
2019/02/12	1	28.05	0	0.00	28.00	1	409	0.24%
2019/01/29	1	27.85	0.2	28.10	28.10	0.8	404	0.21%
2019/01/23	1	28.00	0	0.00	27.95	1	397	0.25%
2019/01/17	0	0.00	4	28.21	28.25	-4	416	-0.96%
2019/01/16	1	27.65	0	0.00	27.65	1	423	0.24%
2019/01/11	0	0.00	6	28.06	28.00	-6	444	-1.35%
2019/01/10	1	27.80	2	28.05	27.65	-1	446	-0.22%
2019/01/09	0	0.00	10	27.50	27.85	-10	448	-2.23%
2018/12/27	0	0.00	1.9	26.90	26.95	-1.9	563	-0.34%
2018/12/24	1	26.85	0	0.00	26.90	1	622	0.16%
2018/12/20	2	27.23	0	0.00	27.10	2	686	0.29%
2018/12/13	3	27.75	1	27.80	27.80	2	826	0.24%
2018/12/06	1	27.30	0	0.00	27.35	1	845	0.12%
2018/12/04	0	0.00	1	27.80	27.75	-1	869	-0.12%
2018/11/30	1	27.40	2	27.40	27.40	-1	859	-0.12%
2018/11/28	2	27.00	0	0.00	27.15	2	841	0.24%
2018/11/27	2	26.60	0	0.00	26.70	2	833	0.24%
2018/11/26	1	26.95	0	0.00	26.85	1	823	0.12%
2018/11/22	1	27.70	0	0.00	27.70	1	816	0.12%
2018/11/21	1	27.65	0	0.00	27.65	1	821	0.12%
2018/11/20	1	27.80	0	0.00	27.80	1	818	0.12%
2018/11/19	0	0.00	1	28.00	28.00	-1	814	-0.12%
2018/11/16	1	28.45	0	0.00	28.35	1	811	0.12%
2018/11/15	4	28.01	0	0.00	28.00	4	811	0.49%
2018/11/13	3	28.38	0	0.00	28.70	3	810	0.37%
2018/11/08	0	0.00	0.1	29.20	29.25	-0.1	815	-0.01%
2018/11/07	0	0.00	1	29.10	29.10	-1	816	-0.12%
2018/11/02	0	0.00	2	28.70	28.80	-2	818	-0.24%
2018/10/30	0	0.00	5	28.00	28.10	-5	831	-0.60%
2018/10/26	2	28.25	1	28.65	28.65	1	830	0.12%
2018/10/24	1	28.80	0	0.00	28.90	1	829	0.12%
2018/10/23	2	29.30	0	0.00	29.30	2	816	0.25%
2018/10/19	0	0.00	14	29.87	30.00	-14	807	-1.73%
2018/10/16	5	30.25	0	0.00	30.60	5	793	0.63%
2018/10/15	7	30.30	0	0.00	30.50	7	782	0.89%
2018/10/11	1	31.00	10	31.08	30.95	-9	755	-1.19%
2018/10/03	0	0.00	7	33.55	33.55	-7	695	-1.01%
2018/10/01	5	34.85	0	0.00	34.75	5	668	0.75%
2018/09/28	1	33.90	0	0.00	33.90	1	645	0.15%
2018/09/26	2	34.25	1	34.30	34.30	1	617	0.16%
2018/09/25	7	34.20	0	0.00	34.40	7	600	1.17%
2018/09/21	13	33.01	2	33.15	33.40	11	558	1.97%
2018/09/13	0	0.00	2	31.78	31.60	-2	530	-0.38%
2018/09/10	2	30.30	0	0.00	30.40	2	519	0.38%
2018/09/06	2	30.93	1	30.85	31.00	1	518	0.19%
2018/09/04	1	31.90	1	31.90	31.95	0	517	0.00%
2018/08/30	0	0.00	3	31.80	31.90	-3	512	-0.59%
2018/08/28	1	31.50	0	0.00	31.80	1	511	0.20%
2018/08/23	0	0.00	1	31.25	31.25	-1	551	-0.18%
2018/08/21	25	31.05	0	0.00	31.05	25	543	4.60%
2018/08/20	2	30.60	0	0.00	30.55	2	552	0.36%
2018/08/10	0	0.00	27	31.85	31.85	-27	590	-4.57%
2018/08/06	27	32.10	0	0.00	32.10	27	640	4.21%
2018/08/03	0	0.00	2	32.13	32.10	-2	694	-0.29%
2018/08/02	1	31.80	0	0.00	31.85	1	696	0.14%
2018/07/26	2	31.45	52	31.59	31.70	-50	751	-6.66%
2018/07/25	25	31.85	26	31.24	31.40	-1	762	-0.13%
2018/07/24	0	0.00	1	31.20	31.80	-1	780	-0.13%
2018/07/23	1	31.20	0	0.00	31.20	1	782	0.13%
2018/07/20	1	30.80	0	0.00	31.10	1	793	0.13%
2018/07/18	0	0.00	3	30.35	30.40	-3	796	-0.38%
2018/07/17	29	30.86	0	0.00	30.80	29	790	3.67%
2018/07/12	27	31.24	0	0.00	31.15	27	789	3.42%
2018/07/11	1	31.20	0	0.00	31.05	1	793	0.13%
2018/07/02	1	32.20	3	32.50	32.10	-2	802	-0.25%
2018/06/28	0	0.00	1	31.45	31.45	-1	769	-0.13%
2018/06/27	0	0.00	3	31.50	31.45	-3	772	-0.39%
2018/06/12	0	0.00	51	31.98	31.95	-51	903	-5.64%
2018/06/06	0	0.00	2	31.80	31.85	-2	930	-0.21%
2018/06/05	5	31.85	6.4	31.99	31.85	-1.4	932	-0.15%
2018/06/01	5	31.20	0	0.00	31.30	5	921	0.54%
2018/05/31	0	0.00	1	31.15	31.50	-1	922	-0.11%
2018/05/30	1	30.40	0	0.00	30.20	1	911	0.11%
2018/05/29	1	30.60	0	0.00	30.55	1	921	0.11%
2018/05/28	40	31.33	0	0.00	30.95	40	925	4.32%
2018/05/25	10	31.35	1	31.55	31.35	9	925	0.97%
2018/05/24	5	31.89	4	31.53	31.65	1	927	0.11%
2018/05/21	0	0.00	28	32.95	32.70	-28	919	-3.05%
2018/05/14	5	32.25	21	33.09	31.90	-16	995	-1.61%
2018/05/11	24	31.45	32	31.89	32.00	-8	988	-0.81%
2018/05/10	0	0.00	2	30.15	30.20	-2	939	-0.21%
2018/05/03	0	0.00	1	30.15	30.25	-1	997	-0.10%
2018/04/30	2	29.90	0	0.00	29.90	2	1,013	0.20%
2018/04/27	1	29.65	0	0.00	29.85	1	1,023	0.10%
2018/04/26	0	0.00	5	29.65	29.85	-5	1,037	-0.48%
2018/04/23	0	30.20	0	0.00	30.20	0	1,066	0.00%
2018/04/19	1	30.45	0	0.00	30.20	1	1,092	0.09%
2018/04/17	1	29.95	0	0.00	29.85	1	1,123	0.09%
2018/04/03	2	29.95	0	0.00	30.10	2	1,304	0.15%
2018/03/29	0	0.00	5.4	29.70	29.75	-5.4	1,375	-0.39%
2018/03/28	1	29.30	0	0.00	29.50	1	1,383	0.07%
2018/03/23	3	29.58	0	0.00	29.65	3	1,396	0.21%
2018/03/22	1	30.65	0	0.00	30.60	1	1,390	0.07%
2018/03/19	1	31.45	0	0.00	31.45	1	1,395	0.07%
2018/03/16	3	32.40	0	0.00	32.00	3	1,411	0.21%
2018/03/15	0	0.00	3	33.20	33.20	-3	1,402	-0.21%
2018/03/14	0	0.00	5	32.43	32.55	-5	1,420	-0.35%
2018/03/12	2	31.85	0	0.00	32.00	2	1,434	0.14%
2018/03/09	2.3	31.85	0	0.00	31.85	2.3	1,453	0.16%
2018/03/08	0	0.00	2	32.00	31.75	-2	1,482	-0.13%
2018/03/07	6	31.66	0	0.00	31.55	6	1,518	0.40%
2018/03/06	0	0.00	4	31.85	31.80	-4	1,555	-0.26%
2018/02/27	2	32.85	0	0.00	33.05	2	1,762	0.11%
2018/02/26	1	32.70	0	0.00	32.70	1	1,762	0.06%
2018/02/23	2	32.90	0	0.00	32.80	2	1,777	0.11%
2018/02/22	0	0.00	1	32.75	32.80	-1	1,789	-0.06%
2018/02/12	1	31.70	0	0.00	31.65	1	1,796	0.06%
2018/02/05	0	0.00	5	34.85	35.00	-5	1,824	-0.27%
2018/01/29	2	35.15	0	0.00	35.20	2	1,799	0.11%
2018/01/26	1.2	35.42	0	0.00	35.50	1.2	1,777	0.07%
2018/01/22	6	36.85	0	0.00	36.60	6	1,712	0.35%
2018/01/10	1	37.05	0	0.00	37.00	1	1,659	0.06%
2018/01/09	0	0.00	1	37.80	37.85	-1	1,627	-0.06%
2018/01/05	1	37.15	0	0.00	37.15	1	1,589	0.06%