神隆 (1789)-富邦-陽明券商分點個股進出

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

神隆

(1789)

可現股當沖

股價
22.85
漲跌
▼0.25
漲幅
-1.08%
成交量
490張
產業
上市生技醫療類股
299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

神隆 (1789)籌碼相關－富邦-陽明券商分點個股進出

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

富邦-陽明券商分點個股進出
富邦-陽明券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/12/11	0	0.00	10	22.90	22.85	-10	338	-2.95%
2024/12/10	0	0.00	5	23.25	23.10	-5	334	-1.50%
2024/12/09	0	0.00	2	23.55	23.40	-2	334	-0.60%
2024/12/06	0	0.00	0.1	23.68	23.55	-0.1	340	-0.01%
2024/12/05	1	23.80	0	0.00	23.50	1	344	0.29%
2024/12/03	0	0.00	0.1	23.65	23.80	-0.1	366	-0.01%
2024/12/02	0	0.00	0.1	24.85	23.50	-0.1	365	-0.01%
2024/11/29	0	0.00	0.1	23.60	23.40	-0.1	365	-0.01%
2024/11/28	2	23.20	0	0.00	23.40	2	368	0.54%
2024/11/25	0	0.00	0.1	23.90	23.75	-0.1	374	-0.01%
2024/11/18	1	23.05	0	0.00	23.05	1	374	0.27%
2024/11/14	1	23.10	1.1	23.11	23.00	-0.1	373	-0.03%
2024/11/08	0	0.00	1.4	23.70	23.60	-1.4	360	-0.38%
2024/11/06	3	23.65	0	0.00	23.55	3	360	0.83%
2024/11/05	0	0.00	0	24.10	23.95	0	351	-0.01%
2024/11/04	1	24.05	0	0.00	24.05	1	365	0.27%
2024/11/01	0	0.00	0.1	24.00	24.20	-0.1	395	-0.01%
2024/10/30	1	24.05	0	0.00	24.05	1	393	0.25%
2024/10/28	0	0.00	0	24.35	24.40	0	388	-0.01%
2024/10/24	1	24.20	0	0.00	24.20	1	405	0.25%
2024/10/23	1	24.30	0	0.00	24.35	1	406	0.25%
2024/10/22	0	0.00	0	24.55	24.50	0	408	-0.01%
2024/10/17	0	0.00	0	25.25	24.70	0	450	0.00%
2024/10/16	2	24.53	0	0.00	24.40	2	462	0.43%
2024/10/15	0	0.00	10	24.80	24.85	-10	461	-2.17%
2024/10/14	1	24.60	0	0.00	24.75	1	470	0.21%
2024/10/11	1	24.65	0	0.00	24.65	1	481	0.21%
2024/10/08	1	24.55	1	25.00	24.85	0	528	0.00%
2024/10/07	0	0.00	5	24.95	25.00	-5	536	-0.93%
2024/09/30	5	25.55	0	0.00	25.70	5	569	0.88%
2024/09/23	0	0.00	0	25.10	25.05	0	644	0.00%
2024/09/20	0	0.00	0	25.05	25.15	0	663	0.00%
2024/09/19	0	0.00	0.2	24.84	24.90	-0.2	667	-0.03%
2024/09/16	0	0.00	0.1	24.75	24.85	-0.1	681	-0.01%
2024/09/11	0	0.00	27	24.30	24.20	-27	712	-3.79%
2024/09/10	0	0.00	0	24.75	24.25	0	727	0.00%
2024/09/09	0.3	24.30	0	0.00	24.50	0.3	743	0.04%
2024/08/29	1	25.30	0.2	25.40	25.55	0.8	854	0.09%
2024/08/27	0	0.00	1	25.50	25.30	-1	862	-0.12%
2024/08/22	0	0.00	4	25.45	25.50	-4	887	-0.45%
2024/08/21	0	0.00	0.1	25.39	25.35	-0.1	895	-0.01%
2024/08/20	5.1	25.40	1	25.35	25.35	4.1	900	0.45%
2024/08/15	0.3	25.05	0	0.00	25.20	0.3	1,003	0.03%
2024/08/14	4	25.15	0	0.00	25.55	4	1,054	0.38%
2024/08/09	1	25.10	0	0.00	24.95	1	1,105	0.09%
2024/08/08	0.3	24.80	0	0.00	24.70	0.3	1,106	0.03%
2024/08/07	6	24.88	3	24.78	25.10	3	1,110	0.27%
2024/08/06	0	0.00	1	24.65	24.35	-1	1,114	-0.09%
2024/08/05	1	24.30	24	24.00	23.95	-23	1,108	-2.07%
2024/08/02	1	26.00	4	25.90	25.75	-3	1,096	-0.27%
2024/08/01	2	26.00	0	26.40	26.40	2	1,102	0.18%
2024/07/26	2	26.10	0	0.00	26.05	2	1,131	0.18%
2024/07/19	1	26.50	0	0.00	26.35	1	1,198	0.08%
2024/07/16	0	0.00	0.1	27.30	27.25	-0.1	1,195	0.00%
2024/07/12	0	0.00	0	27.75	27.60	0	1,209	0.00%
2024/07/11	21	27.55	32	27.74	27.45	-11	1,215	-0.91%
2024/07/10	12	28.18	1	28.55	28.05	11	1,208	0.91%
2024/07/09	3	28.42	1	28.90	28.65	2	1,205	0.17%
2024/07/08	0	0.00	4.1	29.27	29.05	-4.1	1,220	-0.33%
2024/07/05	3	28.80	12.1	28.90	28.90	-9.1	1,239	-0.73%
2024/07/03	0	0.00	0.1	28.95	28.90	-0.1	1,301	0.00%
2024/07/01	5	29.50	5.1	29.70	29.45	-0.1	1,343	0.00%
2024/06/28	11	29.18	1	29.30	29.00	10	1,329	0.75%
2024/06/27	12	28.98	0	0.00	28.95	12	1,324	0.91%
2024/06/26	1	28.30	1.1	29.00	29.10	-0.1	1,371	-0.01%
2024/06/25	0	0.00	0	28.40	28.30	0	1,476	0.00%
2024/06/21	22	28.38	1.3	28.39	28.30	20.7	1,494	1.39%
2024/06/20	1	28.30	1	28.45	28.40	0	1,491	0.00%
2024/06/19	2	29.15	1	28.75	28.50	1	1,490	0.07%
2024/06/18	3	29.00	0.1	29.04	29.10	2.9	1,497	0.19%
2024/06/17	1	29.05	10	29.25	29.10	-9	1,547	-0.58%
2024/06/14	5	28.35	0.1	28.70	28.80	4.9	1,537	0.32%
2024/06/13	0	0.00	47	28.50	28.35	-47	1,542	-3.05%
2024/06/12	25	29.08	6	28.88	28.80	19	1,543	1.23%
2024/06/11	26	29.14	11.5	29.19	29.20	14.5	1,538	0.94%
2024/06/07	5	28.95	2.2	28.94	28.85	2.8	1,508	0.19%
2024/06/06	0	0.00	11.2	28.49	28.50	-11.2	1,504	-0.74%
2024/06/05	1	28.90	0	0.00	28.90	1	1,512	0.07%
2024/06/04	7.2	28.77	0.1	28.72	28.90	7.1	1,512	0.47%
2024/06/03	0	28.20	0	0.00	28.05	0	1,502	0.00%
2024/05/31	0.2	28.00	0	0.00	27.85	0.2	1,497	0.01%
2024/05/30	0.5	28.04	0	0.00	27.80	0.5	1,503	0.03%
2024/05/28	0	0.00	0.1	28.40	28.50	-0.1	1,491	-0.01%
2024/05/27	0	0.00	16.1	27.95	28.10	-16.1	1,485	-1.08%
2024/05/24	0	0.00	15	28.05	28.15	-15	1,482	-1.01%
2024/05/23	30	28.68	0.1	28.70	28.35	30	1,478	2.03%
2024/05/22	1	28.55	12	28.83	28.65	-11	1,476	-0.75%
2024/05/21	16	29.95	12.1	29.46	29.35	4	1,453	0.27%
2024/05/20	8	29.22	2.2	29.00	29.35	5.9	1,387	0.42%
2024/05/17	4	28.46	0.2	28.43	28.60	3.9	1,341	0.29%
2024/05/16	1	28.10	0.1	27.95	28.10	0.9	1,318	0.07%
2024/05/15	0	0.00	1	27.65	27.85	-1	1,308	-0.08%
2024/05/14	1	27.55	0	0.00	27.50	1	1,309	0.08%
2024/05/10	1	27.50	0	0.00	27.55	1	1,306	0.08%
2024/05/09	2	27.63	4	27.60	27.60	-2	1,299	-0.15%
2024/05/08	2	27.83	0.1	27.90	27.90	1.9	1,299	0.15%
2024/05/07	1	28.30	0.3	28.07	28.20	0.7	1,288	0.06%
2024/05/06	0	0.00	6	28.36	28.30	-6	1,274	-0.47%
2024/05/03	0	0.00	10.1	28.30	28.40	-10.1	1,267	-0.80%
2024/05/02	6	28.68	6.1	28.61	28.65	-0.1	1,257	-0.01%
2024/04/30	2	28.73	0	0.00	28.70	2	1,251	0.16%
2024/04/29	1.1	28.96	4.1	29.00	29.10	-3.1	1,228	-0.25%
2024/04/26	5.1	28.08	6.1	28.03	28.15	-1	1,176	-0.08%
2024/04/25	1	28.15	7.1	28.01	28.20	-6.1	1,158	-0.52%
2024/04/24	0	0.00	5	27.92	27.95	-5	1,158	-0.43%
2024/04/23	6	27.87	2.1	27.86	28.00	3.9	1,161	0.33%
2024/04/22	0	0.00	8	27.15	27.45	-8	1,154	-0.69%
2024/04/19	13	26.82	5	27.00	26.75	8	1,147	0.70%
2024/04/18	2	27.48	3	27.55	27.65	-1	1,128	-0.09%
2024/04/17	5	27.70	2.1	27.31	27.75	3	1,126	0.26%
2024/04/16	9	27.04	7	26.91	26.95	2	1,118	0.18%
2024/04/15	3	27.68	11.3	27.58	27.45	-8.3	1,111	-0.74%
2024/04/12	2	27.50	0	27.55	27.45	2	1,097	0.18%
2024/04/11	7	28.11	5	28.30	28.05	2	1,069	0.19%
2024/04/10	6.1	28.66	18.1	28.76	28.70	-12	1,040	-1.15%
2024/04/09	5	28.00	0	0.00	27.80	5	985	0.51%
2024/04/08	5	28.30	8.1	28.48	28.30	-3.1	962	-0.32%
2024/04/03	3	27.32	1.1	27.65	27.75	2	919	0.21%
2024/04/02	7	27.65	6.1	27.61	27.60	1	894	0.11%
2024/03/29	4	27.94	17.1	27.93	27.65	-13.1	876	-1.49%
2024/03/28	15	27.89	15.1	27.80	27.65	-0.1	821	-0.01%
2024/03/27	0	0.00	1.1	26.50	26.65	-1.1	699	-0.15%
2024/03/25	2	26.55	0	0.00	26.35	2	685	0.29%
2024/03/22	0	0.00	1	26.40	26.50	-1	679	-0.15%
2024/03/21	7	26.50	5	26.50	26.40	2	674	0.30%
2024/03/20	6	26.79	8.1	26.69	26.70	-2.1	661	-0.31%
2024/03/19	0	0.00	1.1	25.70	25.75	-1.1	606	-0.18%
2024/03/18	4.1	25.55	0.1	25.55	25.40	4.1	607	0.67%
2024/03/15	4	25.90	0.1	25.83	26.10	3.9	589	0.66%
2024/03/14	0	0.00	2	25.90	26.00	-2	580	-0.34%
2024/03/13	0	0.00	2.1	25.55	25.65	-2.1	574	-0.37%
2024/03/12	2	25.55	0	0.00	25.60	2	576	0.35%
2024/03/11	1	25.20	0.1	25.30	25.35	1	571	0.17%
2024/03/08	2.1	24.36	6.4	24.64	24.50	-4.3	560	-0.76%
2024/03/06	0	0.00	1	25.35	25.25	-1	572	-0.17%
2024/03/05	10	25.35	0	25.40	25.20	10	583	1.71%
2024/03/04	1	25.30	2	25.30	25.25	-1	578	-0.17%
2024/03/01	0	0.00	0.1	25.45	25.25	-0.1	583	-0.01%
2024/02/29	0	0.00	6.1	25.32	25.35	-6.1	608	-1.00%
2024/02/27	5	25.15	0	0.00	25.15	5	606	0.82%
2024/02/26	0	0.00	0.1	25.25	25.35	-0.1	604	-0.01%
2024/02/22	2	25.45	20.1	25.40	25.45	-18.1	603	-3.00%
2024/02/21	0	0.00	0.1	25.45	25.35	-0.1	608	-0.01%
2024/02/20	0	0.00	19.1	25.44	25.40	-19.1	611	-3.12%
2024/02/19	0	0.00	26	25.66	25.55	-26	614	-4.23%
2024/02/16	0	0.00	25.3	25.50	25.55	-25.3	614	-4.11%
2024/02/15	0.1	25.50	65.1	25.31	25.30	-65.1	620	-10.49%
2024/02/02	1	25.35	2	25.45	25.45	-1	630	-0.16%
2024/02/01	1	25.25	0	0.00	25.25	1	641	0.16%
2024/01/30	0	0.00	1.2	25.26	25.20	-1.2	776	-0.15%
2024/01/29	0	0.00	0.1	25.41	25.35	-0.1	772	-0.01%
2024/01/24	1	25.40	1.1	25.40	25.45	-0.1	781	-0.01%
2024/01/22	1	25.50	0	0.00	25.35	1	784	0.13%
2024/01/19	1	25.50	0	0.00	25.35	1	792	0.13%
2024/01/17	2	25.58	1	25.55	25.60	1	789	0.13%
2024/01/16	0.1	26.00	1	26.00	26.00	-0.9	777	-0.12%
2024/01/15	1	26.50	0	0.00	26.40	1	777	0.13%
2024/01/10	0	0.00	1	26.30	26.35	-1	807	-0.12%
2024/01/09	0	0.00	5	26.49	26.40	-5	803	-0.62%
2024/01/02	1	26.15	0	0.00	26.10	1	801	0.12%
2023/12/29	1	26.35	0	0.00	26.40	1	807	0.12%
2023/12/28	3	26.38	0	0.00	26.50	3	811	0.37%
2023/12/26	1	26.35	0.1	26.40	26.50	1	810	0.12%
2023/12/25	7	26.15	0	0.00	26.10	7	810	0.86%
2023/12/22	0	0.00	5	26.05	26.15	-5	808	-0.62%
2023/12/20	8	26.35	0.1	26.35	26.30	8	799	0.99%
2023/12/15	0	0.00	0.1	26.40	26.30	-0.1	797	-0.01%
2023/12/14	3.1	26.26	0.1	26.35	26.25	3.1	795	0.39%
2023/12/13	1	26.10	8	26.18	26.00	-7	796	-0.88%
2023/12/12	1	26.10	5	26.10	26.10	-4	793	-0.50%
2023/12/08	0	0.00	0.1	26.65	26.35	-0.1	787	-0.01%
2023/12/07	1	26.80	4.3	26.53	26.60	-3.3	778	-0.43%
2023/12/06	2	26.90	0	26.95	26.90	2	780	0.26%
2023/12/05	9	27.06	10	27.00	26.95	-1	778	-0.13%
2023/12/04	6	27.29	23	27.18	27.20	-17	776	-2.19%
2023/12/01	5	26.75	12	26.84	26.85	-7	757	-0.92%
2023/11/30	1.1	26.35	0	0.00	26.45	1.1	739	0.15%
2023/11/29	9	26.51	0	0.00	26.55	9	729	1.23%
2023/11/28	13	26.53	5.1	26.45	26.40	8	735	1.08%
2023/11/27	1	26.75	1	27.10	26.60	0	735	0.00%
2023/11/24	0.1	26.19	0.2	26.16	26.10	-0.2	710	-0.02%
2023/11/22	6	26.33	0	26.35	26.25	6	723	0.82%
2023/11/21	0	0.00	1	26.25	26.20	-1	723	-0.14%
2023/11/17	0	0.00	1.7	26.06	25.90	-1.7	725	-0.23%
2023/11/16	1	26.00	0	0.00	26.00	1	730	0.14%
2023/11/15	0	0.00	22.1	26.20	26.15	-22.1	738	-2.99%
2023/11/14	1	25.70	0	0.00	25.75	1	763	0.13%
2023/11/13	0	0.00	4	25.85	25.80	-4	778	-0.51%
2023/11/10	1	25.85	0	0.00	25.85	1	779	0.13%
2023/11/09	0	0.00	1	25.90	25.90	-1	777	-0.13%
2023/11/08	17	26.10	0	26.80	26.05	17	794	2.14%
2023/11/07	11	27.94	11	27.64	27.45	0	764	0.00%
2023/11/06	1	26.40	3	26.65	26.65	-2	748	-0.27%
2023/11/02	3	26.45	0	0.00	26.40	3	808	0.37%
2023/11/01	1	26.50	3	26.85	26.50	-2	824	-0.24%
2023/10/31	2	26.60	0	0.00	26.50	2	835	0.24%
2023/10/30	4	26.79	1	26.65	26.65	3	909	0.33%
2023/10/25	3	26.40	1	26.50	26.35	2	1,004	0.20%
2023/10/24	2	26.45	1	26.55	26.55	1	1,047	0.10%
2023/10/23	1	25.90	0	0.00	25.95	1	1,110	0.09%
2023/10/20	3	25.82	1	25.70	25.70	2	1,160	0.17%
2023/10/19	1	26.30	0	0.00	26.25	1	1,223	0.08%
2023/10/18	0	0.00	12	26.65	26.40	-12	1,348	-0.89%
2023/10/17	1	27.05	0	0.00	27.10	1	1,637	0.06%
2023/10/12	1	27.80	0	0.00	27.80	1	2,282	0.04%
2023/10/11	0	0.00	10	27.95	27.60	-10	2,336	-0.43%
2023/10/06	5	27.72	1	27.65	27.75	4	2,336	0.17%
2023/10/05	3	27.77	2	27.50	27.40	1	2,352	0.04%
2023/10/04	0	0.00	10	27.53	27.25	-10	2,363	-0.42%
2023/10/03	0	0.00	10	27.32	27.25	-10	2,406	-0.42%
2023/10/02	5	27.35	0	0.00	27.35	5	2,425	0.21%
2023/09/28	0	0.00	5	27.55	27.50	-5	2,458	-0.20%
2023/09/26	1	27.05	0	0.00	26.95	1	2,521	0.04%
2023/09/25	0	0.00	1	27.10	27.20	-1	2,570	-0.04%
2023/09/21	1	26.90	0	0.00	26.90	1	2,695	0.04%
2023/09/19	0.3	27.60	0	0.00	27.70	0.3	2,763	0.01%
2023/09/18	0	0.00	1	27.70	27.70	-1	2,772	-0.04%
2023/09/15	3	27.47	0	0.00	27.40	3	2,799	0.11%
2023/09/14	2	27.28	0	0.00	27.35	2	2,835	0.07%
2023/09/13	1	27.05	2	27.05	27.00	-1	2,887	-0.03%
2023/09/12	1	26.80	0	0.00	26.80	1	2,968	0.03%
2023/09/11	3	26.70	0	0.00	26.75	3	3,013	0.10%
2023/09/08	4	26.90	1	26.95	27.10	3	3,025	0.10%
2023/09/06	1	27.05	0	0.00	26.95	1	3,084	0.03%
2023/09/05	0	0.00	1	27.25	27.25	-1	3,085	-0.03%
2023/09/04	0	0.00	1	27.75	27.55	-1	3,102	-0.03%
2023/09/01	13	27.55	4	27.60	27.55	9	3,111	0.29%
2023/08/31	4	27.18	2	27.15	27.15	2	3,104	0.06%
2023/08/30	0	0.00	1	27.20	27.15	-1	3,102	-0.03%
2023/08/29	3	27.10	0	0.00	27.10	3	3,106	0.10%
2023/08/25	0	0.00	1	26.85	26.90	-1	3,100	-0.03%
2023/08/23	3	27.20	0	0.00	27.10	3	3,091	0.10%
2023/08/22	1	27.00	0	0.00	27.00	1	3,102	0.03%
2023/08/21	2	27.20	0	0.00	27.20	2	3,100	0.06%
2023/08/18	3	27.63	60	27.59	27.30	-57	3,089	-1.85%
2023/08/17	0	0.00	6	28.11	28.00	-6	3,060	-0.20%
2023/08/16	0	0.00	72	27.93	27.90	-72	3,043	-2.37%
2023/08/15	3	28.10	11	28.01	27.85	-8	3,058	-0.26%
2023/08/14	1	27.80	0	0.00	28.00	1	3,066	0.03%
2023/08/11	4	28.69	25	28.47	28.55	-21	3,053	-0.69%
2023/08/10	9.2	29.05	9	29.03	29.05	0.2	3,039	0.01%
2023/08/09	1	30.75	0	0.00	30.75	1	2,987	0.03%
2023/08/08	8	31.01	4	30.85	30.90	4	2,985	0.13%
2023/08/07	10	31.70	0	0.00	32.10	10	2,970	0.34%
2023/08/04	4	31.54	6	31.93	31.75	-2	2,958	-0.07%
2023/08/02	10.2	32.66	5	32.48	31.75	5.2	2,956	0.18%
2023/08/01	8.2	32.37	1	32.30	32.70	7.2	2,900	0.25%
2023/07/31	21	32.30	5	32.17	31.85	16	2,875	0.56%
2023/07/28	1	31.30	0	0.00	31.70	1	2,855	0.04%
2023/07/27	8	31.46	5	31.85	31.60	3	2,847	0.11%
2023/07/26	13	32.17	16	31.79	31.65	-3	2,839	-0.11%
2023/07/25	7.1	32.80	12	32.73	32.80	-4.9	2,850	-0.17%
2023/07/24	10	32.11	7	32.26	32.10	3	2,862	0.10%
2023/07/21	23	31.80	15	31.93	31.50	8	2,801	0.29%
2023/07/20	11	31.77	18	31.33	31.30	-7	2,686	-0.26%
2023/07/19	10.1	33.73	7	34.50	33.35	3.1	2,390	0.13%
2023/07/18	49.7	35.13	9	33.82	33.70	40.7	2,213	1.84%
2023/07/17	3	32.45	5	33.23	33.25	-2	1,891	-0.11%
2023/07/14	3.4	30.26	6	29.73	30.25	-2.6	1,806	-0.14%
2023/07/13	1.2	28.81	0	0.00	28.85	1.2	1,775	0.06%
2023/07/12	4	28.95	1	29.15	28.95	3	1,820	0.16%
2023/07/11	0	0.00	1	29.25	29.45	-1	1,859	-0.05%
2023/07/10	3.1	28.90	0	0.00	29.50	3.1	1,849	0.17%
2023/07/07	1.4	28.37	15	28.42	28.20	-13.6	1,800	-0.76%
2023/07/06	2.2	28.82	0	0.00	28.70	2.2	1,783	0.13%
2023/07/05	1.1	29.51	2	29.30	29.40	-0.9	1,753	-0.05%
2023/07/04	0.1	30.10	4	30.24	29.75	-3.9	1,727	-0.23%
2023/07/03	18.2	29.95	0	0.00	29.75	18.2	1,703	1.07%
2023/06/30	0.3	30.25	0	0.00	30.25	0.3	1,655	0.02%
2023/06/29	6	29.57	1	29.35	29.50	5	1,584	0.32%
2023/06/28	5.1	29.58	2	29.08	29.40	3.1	1,538	0.20%
2023/06/27	1.2	28.68	60	28.74	28.75	-58.8	1,495	-3.93%
2023/06/26	1.1	28.80	0	0.00	28.75	1.1	1,481	0.07%
2023/06/21	2.4	28.98	0	0.00	28.95	2.4	1,476	0.16%
2023/06/20	3.1	28.96	3	28.93	28.90	0.1	1,447	0.01%
2023/06/19	3.3	29.27	11	29.09	29.00	-7.7	1,410	-0.55%
2023/06/16	3.1	28.87	36	29.04	28.60	-32.9	1,356	-2.43%
2023/06/15	2.1	28.03	1	28.05	28.05	1.1	1,274	0.09%
2023/06/14	2.1	27.61	2	27.70	27.40	0.1	1,232	0.01%
2023/06/13	0.1	27.30	5	27.40	27.70	-5	1,214	-0.41%
2023/06/12	10.1	26.93	9	27.01	26.90	1.1	1,177	0.09%
2023/06/09	1	26.35	0	26.35	26.40	1	1,153	0.09%
2023/06/08	2	26.63	1	26.75	26.35	1	1,162	0.09%
2023/06/07	10	26.83	2	26.80	26.90	8	1,164	0.69%
2023/06/06	2	26.68	0	0.00	26.50	2	1,169	0.17%
2023/06/05	10	26.50	1	26.60	26.55	9	1,182	0.76%
2023/06/02	1	26.30	0	0.00	26.25	1	1,186	0.08%
2023/05/31	2.2	26.09	0	0.00	26.05	2.2	1,196	0.18%
2023/05/30	5	26.09	0	0.00	26.05	5	1,208	0.41%
2023/05/29	0	0.00	0	26.15	26.20	0	1,213	0.00%
2023/05/26	6	26.15	1	26.05	26.00	5	1,214	0.41%
2023/05/25	21	26.30	0	0.00	26.30	21	1,210	1.73%
2023/05/24	0	0.00	0	27.00	26.60	0	1,208	0.00%
2023/05/23	1	26.80	2	26.83	26.80	-1	1,210	-0.08%
2023/05/22	25	26.50	0	0.00	26.55	25	1,215	2.06%
2023/05/18	0	0.00	2.3	26.75	26.90	-2.3	1,196	-0.19%
2023/05/17	0	0.00	1	26.41	26.65	-1	1,182	-0.09%
2023/05/16	3	26.18	0	0.00	26.15	3	1,165	0.26%
2023/05/12	6	26.66	6	27.17	26.20	0	1,170	0.00%
2023/05/11	6	26.66	6	27.17	26.40	0	1,171	0.00%
2023/05/10	5	27.59	0	0.00	27.65	5	1,153	0.43%
2023/05/09	2	27.48	0	0.00	27.50	2	1,157	0.17%
2023/05/08	6	27.74	37	28.11	27.55	-31	1,167	-2.66%
2023/05/05	3	28.75	0	0.00	28.15	3	1,164	0.26%
2023/05/04	3	28.23	0	0.00	28.55	3	1,175	0.26%
2023/05/03	24	28.31	0	0.00	28.30	24	1,168	2.05%
2023/05/02	14	28.76	38	28.80	28.65	-24	1,171	-2.05%
2023/04/28	133	28.67	9	28.54	28.40	124	1,154	10.74%	大買/鉅額交易
2023/04/27	9	28.01	9	28.12	28.30	0	1,079	0.00%
2023/04/26	4	27.32	3	27.53	27.50	1	1,017	0.10%
2023/04/25	0	0.00	1	27.30	27.15	-1	1,011	-0.10%
2023/04/24	1	26.95	0	0.00	27.05	1	999	0.10%
2023/04/21	1	26.60	2	26.85	26.65	-1	1,003	-0.10%
2023/04/20	3	27.15	0	0.00	26.95	3	1,018	0.29%
2023/04/19	1	27.46	6	27.57	27.30	-5	1,006	-0.49%
2023/04/18	28	27.56	16	27.46	27.25	12	990	1.21%
2023/04/17	300	27.82	2.1	27.57	27.75	298	971	30.67%	大買/鉅額交易
2023/04/14	1	27.25	6	27.23	27.00	-5	931	-0.54%
2023/04/13	2	26.33	0	0.00	26.35	2	884	0.23%
2023/04/12	1	26.30	0	0.00	26.30	1	892	0.11%
2023/04/11	7	26.26	1	26.30	26.20	6	919	0.65%
2023/04/10	0	0.00	1	26.60	26.45	-1	939	-0.11%
2023/04/07	2	26.55	3	26.48	26.60	-1	1,002	-0.10%
2023/03/31	4	26.08	0	0.00	26.00	4	1,192	0.34%
2023/03/29	2	26.30	1	26.35	26.20	1	1,223	0.08%
2023/03/28	0	26.15	5	26.28	26.15	-5	1,298	-0.38%
2023/03/27	1	26.30	1	26.20	26.15	0	1,418	0.00%
2023/03/24	2	26.13	0	26.20	26.20	2	1,450	0.14%
2023/03/23	2	25.65	0	0.00	25.65	2	1,475	0.14%
2023/03/22	1	25.85	1	25.80	25.70	0	1,555	0.00%
2023/03/21	0	0.00	4	25.83	25.70	-4	1,823	-0.22%
2023/03/20	0	0.00	2	25.70	25.60	-2	1,985	-0.10%
2023/03/17	11	25.44	0	0.00	25.75	11	2,008	0.55%
2023/03/16	9	25.34	0	0.00	25.25	9	2,015	0.45%
2023/03/15	1	25.65	0	0.00	25.65	1	2,022	0.05%
2023/03/14	1	25.45	1	25.70	25.50	0	2,028	0.00%
2023/03/13	3	25.55	0	0.00	25.45	3	2,036	0.15%
2023/03/10	1	25.80	0	0.00	25.80	1	2,031	0.05%
2023/03/09	0	0.00	0	26.70	26.30	0	2,021	0.00%
2023/03/08	0	0.00	17	26.85	26.75	-17	2,007	-0.85%
2023/03/07	0	27.00	0	0.00	26.75	0	1,995	0.00%
2023/03/06	0	0.00	0.4	26.65	26.75	-0.4	1,988	-0.02%
2023/03/03	6	26.65	0	0.00	26.80	6	1,984	0.30%
2023/03/02	11	26.89	3	26.72	26.75	8	1,982	0.40%
2023/03/01	0	0.00	1	26.55	26.30	-1	1,970	-0.05%
2023/02/24	2	26.30	2	26.23	26.15	0	1,966	0.00%
2023/02/23	1	26.45	5	26.34	26.35	-4	1,969	-0.20%
2023/02/22	1	26.00	0	0.00	25.85	1	1,965	0.05%
2023/02/21	2	26.08	0	0.00	26.15	2	1,967	0.10%
2023/02/20	1	26.15	0	0.00	26.15	1	1,969	0.05%
2023/02/17	0	25.75	0.8	25.75	25.75	-0.8	1,962	-0.04%
2023/02/16	7	25.88	0	0.00	25.80	7	1,964	0.36%
2023/02/15	1	25.95	0	0.00	25.75	1	1,965	0.05%
2023/02/14	2	25.90	0	0.00	26.00	2	1,965	0.10%
2023/02/13	1	25.85	0	0.00	25.80	1	1,966	0.05%
2023/02/10	1	25.85	1	25.85	25.85	0	1,960	0.00%
2023/02/09	1	26.80	0	0.00	26.70	1	1,935	0.05%
2023/02/08	1	26.80	0	0.00	26.75	1	1,923	0.05%
2023/02/07	0	26.75	0	0.00	26.85	0	1,913	0.00%
2023/02/03	5	26.63	0	0.00	26.55	5	1,889	0.26%
2023/02/02	2	26.73	3	26.72	26.80	-1	1,872	-0.05%
2023/02/01	1	26.15	0	0.00	26.20	1	1,845	0.05%
2023/01/31	0	0.00	2	26.33	26.50	-2	1,836	-0.11%
2023/01/30	1	26.00	8	25.80	25.95	-7	1,816	-0.39%
2023/01/12	2	25.30	1	25.50	25.25	1	1,824	0.05%
2023/01/11	2	25.35	0	0.00	25.35	2	1,828	0.11%
2023/01/10	10	25.53	6	25.60	25.50	4	1,822	0.22%
2023/01/09	3	24.93	22	24.99	25.00	-19	1,797	-1.06%
2023/01/05	0	0.00	10	25.05	25.00	-10	1,800	-0.56%
2023/01/04	1	25.15	0	0.00	25.00	1	1,797	0.06%
2023/01/03	1	25.20	13	25.24	25.20	-12	1,791	-0.67%
2022/12/30	2	25.70	11	25.70	25.45	-9	1,783	-0.50%
2022/12/28	0	0.00	4	25.85	25.85	-4	1,744	-0.23%
2022/12/27	7	26.47	5	26.21	26.45	2	1,723	0.12%
2022/12/26	40	27.38	30	27.39	27.30	10	1,663	0.60%
2022/12/23	0	0.00	1	26.00	25.90	-1	1,505	-0.07%
2022/12/21	3	25.93	22	26.03	25.70	-19	1,488	-1.28%
2022/12/20	7	26.67	7	25.85	25.65	0	1,491	0.00%
2022/12/19	49	26.87	59	26.64	27.10	-10	1,427	-0.70%
2022/12/16	3	26.08	5	25.94	25.45	-2	1,315	-0.15%
2022/12/15	2	25.68	0	26.00	25.80	2	1,294	0.15%
2022/12/14	11	25.96	6	25.86	26.00	5	1,277	0.39%
2022/12/13	46	27.35	20	27.13	27.15	26	1,209	2.15%
2022/12/12	13	26.38	13	26.45	26.40	0	960	0.00%
2022/12/09	0	0.00	16	25.09	25.20	-16	838	-1.91%
2022/12/08	3	24.67	4	24.83	24.50	-1	836	-0.12%
2022/12/07	1	24.45	0	0.00	24.60	1	843	0.12%
2022/12/06	6	24.28	0	0.00	24.20	6	861	0.70%
2022/12/05	10	24.75	10	24.80	24.90	0	884	0.00%
2022/12/02	1	24.70	1	24.65	24.70	0	890	0.00%
2022/12/01	3	24.22	0	0.00	24.20	3	896	0.33%
2022/11/30	1	23.95	0	0.00	24.15	1	941	0.11%
2022/11/29	1	23.75	0	0.00	23.95	1	983	0.10%
2022/11/24	1	24.35	0	0.00	24.30	1	1,300	0.08%
2022/11/23	4	24.45	0	0.00	24.50	4	1,364	0.29%
2022/11/22	1	24.45	0	0.00	24.30	1	1,391	0.07%
2022/11/21	2	24.55	0	0.00	24.55	2	1,438	0.14%
2022/11/17	1	24.45	0	0.00	24.30	1	1,608	0.06%
2022/11/16	1	24.25	0	0.00	24.25	1	1,652	0.06%
2022/11/11	0	0.00	2	24.05	24.05	-2	1,838	-0.11%
2022/11/10	1	24.00	0	0.00	23.85	1	1,854	0.05%
2022/11/09	1	24.20	0	0.00	24.10	1	1,866	0.05%
2022/11/07	2	24.08	2	24.00	24.05	0	1,936	0.00%
2022/11/03	0	23.88	0	0.00	23.75	0	1,961	0.00%
2022/11/02	1	23.85	0	0.00	23.75	1	1,967	0.05%
2022/10/31	0	0.00	1	23.85	23.80	-1	1,975	-0.05%
2022/10/28	1	23.65	2	23.60	23.65	-1	1,992	-0.05%
2022/10/27	1	23.85	1	23.90	24.15	0	2,014	0.00%
2022/10/24	1	23.75	1	23.80	23.60	0	2,094	0.00%
2022/10/21	2	23.43	0	0.00	23.30	2	2,155	0.09%
2022/10/14	0	0.00	2.1	23.85	23.90	-2.1	2,764	-0.08%
2022/10/13	1	23.35	1	23.35	23.20	0	2,775	0.00%
2022/10/12	6	23.96	1	23.85	23.85	5	2,764	0.18%
2022/10/06	5	24.70	0	0.00	24.70	5	2,759	0.18%
2022/10/05	0	0.00	1	24.75	24.75	-1	2,764	-0.04%
2022/10/04	0	0.00	1	24.80	24.85	-1	2,767	-0.04%
2022/09/30	2	23.40	3	24.15	24.60	-1	2,777	-0.04%
2022/09/29	0	0.00	4	24.23	24.20	-4	2,767	-0.14%
2022/09/28	1	23.95	20	23.85	23.75	-19	2,776	-0.68%
2022/09/27	5	24.80	2	25.00	24.95	3	2,781	0.11%
2022/09/26	1	24.95	0	0.00	24.60	1	2,782	0.04%
2022/09/23	1	25.65	3	25.40	25.15	-2	2,792	-0.07%
2022/09/22	0	0.00	10	25.01	25.70	-10	2,801	-0.36%
2022/09/21	17	25.30	0	0.00	25.15	17	2,816	0.60%
2022/09/20	4	25.48	1	25.50	25.50	3	2,840	0.11%
2022/09/19	0	0.00	0.1	25.75	25.65	-0.1	2,845	0.00%
2022/09/16	4	26.13	2	26.10	25.80	2	2,866	0.07%
2022/09/15	2	26.60	0	0.00	26.50	2	2,868	0.07%
2022/09/14	5	26.78	0	0.00	26.70	5	2,887	0.17%
2022/09/13	12	27.46	3	27.55	27.00	9	2,922	0.31%
2022/09/12	3	27.42	3	27.35	27.65	0	2,971	0.00%
2022/09/08	1	27.85	0	0.00	28.15	1	3,015	0.03%
2022/09/07	1	27.80	12.5	27.65	27.50	-11.5	3,013	-0.38%
2022/09/06	1	27.30	3	27.65	27.70	-2	3,007	-0.07%
2022/09/05	24	28.43	9	28.84	28.30	15	2,958	0.51%
2022/09/02	5	28.96	1	28.95	29.15	4	2,924	0.14%
2022/09/01	8	29.21	32	28.70	28.65	-24	2,863	-0.84%
2022/08/31	16	28.94	31	28.75	28.40	-15	2,781	-0.54%
2022/08/30	11	28.47	20	28.41	28.60	-9	2,608	-0.34%
2022/08/29	14	27.41	0	0.00	27.35	14	2,542	0.55%
2022/08/26	23	28.07	0	27.90	27.90	23	2,521	0.91%
2022/08/25	3	27.92	3	28.35	28.20	0	2,471	0.00%
2022/08/24	9	27.84	22	27.71	27.95	-13	2,392	-0.54%
2022/08/23	2	26.85	11	26.95	27.20	-9	2,287	-0.39%
2022/08/22	21	27.41	26	27.10	27.05	-5	2,239	-0.22%
2022/08/19	17	26.38	3	26.50	26.40	14	2,139	0.65%
2022/08/18	23	26.98	2.2	27.09	26.85	20.8	2,092	0.99%
2022/08/17	5	26.45	16	26.42	26.50	-11	2,037	-0.54%
2022/08/16	3	26.58	0	0.00	26.55	3	2,019	0.15%
2022/08/15	7	26.56	0	0.00	26.50	7	2,002	0.35%
2022/08/12	2	26.30	1	26.55	26.55	1	1,971	0.05%
2022/08/11	7	25.40	0	0.00	25.60	7	1,931	0.36%
2022/08/10	3	25.45	1	25.55	25.50	2	1,922	0.10%
2022/08/08	2	25.08	0	0.00	25.05	2	1,905	0.10%
2022/08/05	3	24.77	1	24.80	24.65	2	1,903	0.11%
2022/08/02	1	25.30	0	0.00	24.90	1	1,889	0.05%
2022/08/01	5.1	25.53	2	25.55	25.30	3.1	1,858	0.17%
2022/07/29	8.1	25.90	0	0.00	25.55	8.1	1,840	0.44%
2022/07/28	10	26.27	10	25.94	25.80	0	1,825	0.00%
2022/07/27	15	26.46	5	25.98	26.15	10	1,768	0.57%
2022/07/26	17	27.78	20	27.85	28.05	-3	1,568	-0.19%
2022/07/25	4	26.79	26	26.89	27.15	-22	1,257	-1.75%
2022/07/22	1.2	25.62	3	25.58	25.70	-1.8	1,135	-0.16%
2022/07/20	7	25.19	2	25.50	25.60	5	1,189	0.42%
2022/07/19	2	24.85	10.1	24.85	25.05	-8.1	1,226	-0.66%
2022/07/18	2	24.43	0	0.00	24.50	2	1,305	0.15%
2022/07/14	1	24.40	0.6	24.20	24.30	0.4	1,688	0.02%
2022/07/13	0	0.00	40	24.46	24.40	-40	1,829	-2.19%
2022/07/11	2	24.65	0	0.00	25.00	2	1,994	0.10%
2022/07/08	1	24.60	1	24.30	24.20	0	1,994	0.00%
2022/07/07	2	24.85	40	25.00	24.70	-38	1,984	-1.92%
2022/07/06	31.2	26.02	0	0.00	25.60	31.2	1,977	1.58%
2022/07/05	11	26.08	5.1	26.01	25.85	5.9	1,974	0.30%
2022/07/04	1	25.55	1	25.60	25.55	0	1,953	0.00%
2022/07/01	1	25.90	4	25.46	25.10	-3	1,953	-0.15%
2022/06/30	1	26.00	0	0.00	25.75	1	1,953	0.05%
2022/06/29	0	0.00	11	26.20	26.20	-11	1,931	-0.57%
2022/06/28	6	26.30	11.1	26.19	25.50	-5.1	1,892	-0.27%
2022/06/27	2	25.55	2.1	25.58	25.60	-0.1	1,855	0.00%
2022/06/24	2	26.13	13	25.90	25.90	-11	1,835	-0.60%
2022/06/23	1	25.70	2	25.18	25.15	-1	1,794	-0.06%
2022/06/21	4	25.23	3	25.42	25.90	1	1,711	0.06%
2022/06/20	2	25.60	2	25.20	24.95	0	1,659	0.00%
2022/06/17	2	24.83	5	24.51	24.80	-3	1,578	-0.19%
2022/06/15	0	0.00	2	23.80	23.95	-2	1,489	-0.13%
2022/06/14	4	23.23	2	23.55	23.45	2	1,480	0.14%
2022/06/10	0	0.00	10	23.65	24.00	-10	1,469	-0.68%
2022/06/08	0	0.00	1.1	23.39	23.35	-1.1	1,456	-0.07%
2022/06/06	2	23.38	0	0.00	23.35	2	1,454	0.14%
2022/05/31	3	23.00	0	0.00	22.90	3	1,444	0.21%
2022/05/27	3	22.83	0	0.00	22.80	3	1,442	0.21%
2022/05/23	0	0.00	1	22.80	22.80	-1	1,441	-0.07%
2022/05/20	1	22.70	0	0.00	22.75	1	1,445	0.07%
2022/05/18	1	22.80	0	0.00	23.00	1	1,444	0.07%
2022/05/17	0	0.00	1	22.85	22.85	-1	1,444	-0.07%
2022/05/16	0	0.00	3	22.60	22.70	-3	1,444	-0.21%
2022/05/13	11	22.50	0	0.00	22.50	11	1,440	0.76%
2022/05/12	2	22.80	4	22.55	22.45	-2	1,431	-0.14%
2022/05/11	1	23.30	1	23.10	23.05	0	1,410	0.00%
2022/05/09	4	23.50	6	23.52	23.30	-2	1,396	-0.14%
2022/05/05	0	0.00	1	24.20	24.20	-1	1,376	-0.07%
2022/05/04	0	0.00	1	24.35	24.20	-1	1,371	-0.07%
2022/05/03	4	24.59	3	24.50	24.50	1	1,372	0.07%
2022/04/29	4	24.79	2	24.90	24.50	2	1,369	0.15%
2022/04/28	3	24.70	2	24.80	24.55	1	1,350	0.07%
2022/04/27	7	24.46	0	0.00	24.50	7	1,337	0.52%
2022/04/25	17	26.12	8	25.58	25.60	9	1,274	0.71%
2022/04/22	17	27.40	138	26.86	26.95	-121	1,219	-9.92%	大賣/鉅額交易
2022/04/21	126	27.87	48	27.43	27.40	78	1,139	6.85%	大買/
2022/04/20	29	26.54	12	26.73	26.65	17	881	1.93%
2022/04/19	80	26.69	9	25.99	25.85	71	745	9.53%
2022/04/18	31	26.28	30	26.65	27.00	1	604	0.17%
2022/04/14	0	0.00	19	24.26	24.70	-19	429	-4.43%
2022/04/13	10	24.10	0	0.00	24.40	10	420	2.38%
2022/04/12	20	24.20	0	0.00	23.95	20	424	4.71%
2022/04/11	13	24.62	2	24.50	24.40	11	421	2.61%
2022/04/08	1	24.15	1	24.25	24.25	0	407	0.00%
2022/04/07	7	24.55	0	0.00	24.05	7	403	1.73%
2022/04/06	0	0.00	2	24.10	23.95	-2	385	-0.52%
2022/03/30	1	23.20	0	0.00	23.35	1	369	0.27%
2022/03/28	1	23.10	0	0.00	23.20	1	372	0.27%
2022/03/24	2	23.15	0	0.00	23.30	2	373	0.54%
2022/03/23	1	23.30	1	23.35	23.45	0	374	0.01%
2022/03/21	0	0.00	1	23.35	23.30	-1	375	-0.27%
2022/03/18	0	0.00	2	23.30	23.35	-2	382	-0.52%
2022/03/17	0	0.00	6	23.15	23.30	-6	398	-1.51%
2022/03/16	2	22.85	36	22.83	22.75	-34	400	-8.50%
2022/03/15	0	0.00	4	22.95	22.95	-4	398	-1.01%
2022/03/14	3	23.15	0	0.00	23.10	3	395	0.76%
2022/03/11	1	23.35	0	0.00	23.20	1	394	0.25%
2022/03/10	1	23.25	0	0.00	23.15	1	397	0.25%
2022/03/08	1	23.25	0	0.00	23.10	1	393	0.25%
2022/03/07	0	0.00	4	23.30	23.25	-4	394	-1.01%
2022/03/04	4	23.68	0	0.00	23.60	4	394	1.01%
2022/02/24	1	23.30	0	0.00	23.30	1	398	0.25%
2022/02/16	0	0.00	25	23.57	23.55	-25	398	-6.28%
2022/02/15	0	0.00	4	23.53	23.40	-4	396	-1.01%
2022/02/14	0	0.00	1	23.60	23.75	-1	398	-0.25%
2022/02/08	0	0.00	3	23.60	23.60	-3	405	-0.74%
2022/01/25	0	0.00	9	23.28	23.30	-9	411	-2.19%
2022/01/19	0	0.00	1.3	23.89	23.85	-1.3	403	-0.31%
2022/01/17	2	24.00	0	0.00	24.00	2	407	0.49%
2022/01/13	2	24.15	0	0.00	24.15	2	411	0.49%
2022/01/10	1	24.20	0	0.00	24.15	1	408	0.24%
2022/01/07	1	24.20	0	0.00	24.15	1	407	0.25%
2022/01/06	1	24.45	1	24.20	24.20	0	406	0.00%
2021/12/29	3	24.70	0	0.00	24.65	3	400	0.75%
2021/12/28	2	24.53	0	0.00	24.55	2	399	0.50%
2021/12/24	0	0.00	10	24.24	24.20	-10	404	-2.47%
2021/12/20	0	0.00	19	24.15	24.10	-19	409	-4.63%
2021/12/16	0	0.00	20	24.40	24.50	-20	407	-4.90%
2021/12/15	1	24.30	10	24.35	24.35	-9	411	-2.19%
2021/12/14	0	0.00	10	24.83	24.30	-10	410	-2.43%
2021/12/13	33	24.90	0	0.00	24.90	33	404	8.16%
2021/12/08	0	0.00	2	24.40	24.30	-2	398	-0.50%
2021/12/07	2	24.40	0	0.00	24.30	2	398	0.50%
2021/12/06	0	0.00	3	24.20	24.45	-3	400	-0.75%
2021/12/03	2	24.03	0.1	24.10	24.15	1.9	401	0.48%
2021/12/02	0	0.00	4	24.10	23.95	-4	404	-0.99%
2021/12/01	1	24.00	0	0.00	23.95	1	410	0.24%
2021/11/30	14	24.09	0	0.00	23.80	14	410	3.41%
2021/11/29	2	24.05	1	24.05	24.00	1	409	0.24%
2021/11/22	0	0.00	0.5	24.30	24.25	-0.5	403	-0.12%
2021/11/18	1	24.50	0	0.00	24.45	1	402	0.25%
2021/11/12	0	0.00	11	24.23	24.20	-11	429	-2.56%
2021/11/11	0	0.00	1	24.55	24.25	-1	431	-0.23%
2021/11/09	0	0.00	2	24.75	24.80	-2	435	-0.46%
2021/11/04	1	25.20	0	0.00	25.30	1	448	0.22%
2021/11/02	0	0.00	7	25.13	24.95	-7	457	-1.53%
2021/10/27	0	0.00	1	24.75	24.65	-1	466	-0.21%
2021/10/25	0	0.00	6	24.60	24.60	-6	463	-1.30%
2021/10/21	3	24.60	0	0.00	24.55	3	480	0.62%
2021/10/20	1	24.30	0	0.00	24.25	1	477	0.21%
2021/10/15	0	0.00	4	24.05	24.00	-4	509	-0.78%
2021/10/14	0	0.00	3	23.98	24.00	-3	543	-0.55%
2021/10/08	0.1	24.29	1	24.30	24.20	-0.9	658	-0.14%
2021/10/07	1	24.20	1	24.15	24.25	0	673	0.00%
2021/10/06	1	23.90	10	23.95	23.80	-9	688	-1.31%
2021/10/05	1	23.70	0	0.00	24.25	1	698	0.14%
2021/10/04	0	0.00	1	24.15	24.00	-1	707	-0.14%
2021/09/30	1	24.60	8	24.60	24.60	-7	711	-0.98%
2021/09/29	0	0.00	1	24.70	24.50	-1	716	-0.14%
2021/09/27	1	25.00	0	0.00	24.90	1	732	0.14%
2021/09/24	1	24.80	2	24.80	24.80	-1	744	-0.13%
2021/09/22	1	24.80	0	0.00	24.75	1	763	0.13%
2021/09/16	1	25.00	0	0.00	24.95	1	783	0.13%
2021/09/14	0	0.00	12	25.41	25.30	-12	798	-1.50%
2021/09/13	2	25.13	10	25.15	25.15	-8	807	-0.99%
2021/09/10	2	24.78	1	24.75	24.85	1	834	0.12%
2021/09/09	2	24.53	1	24.45	24.45	1	858	0.12%
2021/09/08	1	25.05	2	24.83	24.55	-1	865	-0.12%
2021/09/07	2	25.00	1	25.05	25.20	1	877	0.11%
2021/09/06	4	25.06	4	24.85	24.75	0	885	0.00%
2021/09/01	1	24.50	0	0.00	24.60	1	945	0.11%
2021/08/30	2	24.40	0	0.00	24.35	2	985	0.20%
2021/08/27	2	24.28	2	24.40	24.40	0	1,009	0.00%
2021/08/26	3	24.35	1	24.55	24.40	2	1,028	0.19%
2021/08/25	1	24.60	11	24.51	24.60	-10	1,053	-0.95%
2021/08/24	0	0.00	1	24.60	24.35	-1	1,079	-0.09%
2021/08/23	5	24.05	0	0.00	24.30	5	1,185	0.42%
2021/08/20	3	23.70	0	0.00	23.65	3	1,327	0.23%
2021/08/19	4	24.26	0	0.00	23.95	4	1,460	0.27%
2021/08/18	6	24.29	0	0.00	24.45	6	1,463	0.41%
2021/08/17	1	24.80	0	0.00	24.65	1	1,477	0.07%
2021/08/11	1	25.05	0	0.00	25.10	1	1,591	0.06%
2021/08/10	0	0.00	0.2	25.20	25.30	-0.2	1,632	-0.01%
2021/08/02	0	0.00	8	25.95	26.20	-8	2,069	-0.39%
2021/07/30	0	0.00	5	25.80	25.85	-5	2,075	-0.24%
2021/07/28	2	25.70	0	0.00	25.80	2	2,143	0.09%
2021/07/27	3	25.75	0	0.00	25.65	3	2,249	0.13%
2021/07/26	3	25.75	0	0.00	25.70	3	2,352	0.13%
2021/07/22	3	25.85	2	25.90	25.70	1	2,421	0.04%
2021/07/21	8	25.86	0	0.00	25.70	8	2,617	0.31%
2021/07/20	0	0.00	6	26.75	26.20	-6	2,726	-0.22%
2021/07/19	15	26.35	6	26.63	26.40	9	2,714	0.33%
2021/07/16	0	0.00	3	26.10	25.90	-3	2,640	-0.11%
2021/07/15	0	0.00	9	25.78	25.75	-9	2,653	-0.34%
2021/07/14	6	25.55	1	25.45	25.70	5	2,670	0.19%
2021/07/13	1	26.05	0	0.00	25.75	1	2,693	0.04%
2021/07/12	1	26.05	10	25.96	26.10	-9	2,689	-0.33%
2021/07/09	2.3	25.78	0	0.00	25.90	2.3	2,688	0.09%
2021/07/08	3.8	25.90	1	25.85	25.80	2.8	2,701	0.10%
2021/07/07	2	25.80	30	25.83	25.80	-28	2,724	-1.03%
2021/07/06	1	25.85	20	25.86	25.85	-19	2,758	-0.69%
2021/07/05	2	25.80	5	25.95	26.00	-3	2,810	-0.11%
2021/07/02	10	25.93	1	26.00	25.80	9	2,830	0.32%
2021/07/01	0	0.00	1	26.05	26.10	-1	2,826	-0.04%
2021/06/30	16	25.92	0	0.00	25.85	16	2,820	0.57%
2021/06/29	17	25.91	3	25.95	25.85	14	2,817	0.50%
2021/06/28	12	25.93	3	26.15	26.00	9	2,815	0.32%
2021/06/25	10	26.23	10	26.30	26.00	0	2,812	0.00%
2021/06/23	8	26.13	13	26.36	26.35	-5	2,821	-0.18%
2021/06/22	6	25.93	2	25.90	25.80	4	2,835	0.14%
2021/06/21	22	26.02	0	0.00	25.90	22	2,889	0.76%
2021/06/18	28	27.00	0	0.00	26.60	28	2,897	0.97%
2021/06/17	13	27.45	0	0.00	27.35	13	2,882	0.45%
2021/06/16	2	27.25	4	27.75	27.55	-2	2,887	-0.07%
2021/06/15	3	27.25	0	0.00	27.35	3	2,877	0.10%
2021/06/11	2	28.00	9	27.92	27.45	-7	2,873	-0.24%
2021/06/10	0	0.00	14	27.55	27.50	-14	2,842	-0.49%
2021/06/09	5	26.90	1	27.10	27.00	4	2,827	0.14%
2021/06/07	0.6	27.35	16	27.59	27.40	-15.4	2,817	-0.55%
2021/06/04	20	27.18	0	0.00	27.10	20	2,790	0.72%
2021/06/03	10	27.48	1	27.70	27.50	9	2,772	0.32%
2021/06/02	12	27.20	14	27.79	27.75	-2	2,760	-0.07%
2021/06/01	40	27.22	2	27.50	27.55	38	2,742	1.39%
2021/05/31	49	28.34	7	27.60	27.60	42	2,719	1.54%
2021/05/28	23.9	28.16	69	28.30	28.50	-45.1	2,621	-1.72%
2021/05/27	3	26.53	49	27.33	27.80	-46	2,486	-1.85%
2021/05/26	1	25.85	1	25.85	25.90	0	2,364	0.00%
2021/05/25	14	25.88	0	0.00	25.65	14	2,360	0.59%
2021/05/24	6	25.91	0	0.00	25.85	6	2,350	0.26%
2021/05/21	4	26.13	2	26.08	26.05	2	2,349	0.09%
2021/05/20	5	26.30	12	26.85	26.10	-7	2,363	-0.30%
2021/05/19	16	26.33	0	0.00	26.45	16	2,335	0.69%
2021/05/18	15	26.14	20	26.09	26.20	-5	2,326	-0.21%
2021/05/17	25	26.99	14	26.74	26.60	11	2,285	0.48%
2021/05/14	5	26.05	4	25.95	25.90	1	2,168	0.05%
2021/05/13	9	26.77	14	26.76	26.40	-5	2,139	-0.23%
2021/05/12	23	26.33	55	27.09	26.20	-32	2,037	-1.57%
2021/05/11	23	25.95	43	26.12	25.90	-20	1,915	-1.04%
2021/05/10	4	26.75	10	26.60	26.70	-6	1,888	-0.32%
2021/05/07	30	26.98	1	27.00	27.10	29	1,872	1.55%
2021/05/06	26	27.43	1	26.80	26.90	25	1,864	1.34%
2021/05/05	15	27.79	6	27.75	27.60	9	1,830	0.49%
2021/05/04	55	28.52	33	28.14	28.00	22	1,809	1.22%
2021/05/03	6	29.00	20	29.46	29.55	-14	1,719	-0.81%
2021/04/29	35	28.71	0	0.00	28.55	35	1,623	2.16%
2021/04/28	50	28.86	32	28.80	28.65	18	1,612	1.12%
2021/04/27	18	29.27	54	29.57	29.30	-36	1,592	-2.26%
2021/04/26	5	28.45	37	28.79	29.20	-32	1,399	-2.29%
2021/04/23	0	0.00	8	27.10	27.30	-8	1,282	-0.62%
2021/04/22	7	27.04	13	27.07	26.80	-6	1,289	-0.47%
2021/04/21	5	27.35	0	0.00	27.30	5	1,282	0.39%
2021/04/20	11	27.78	1	27.70	27.70	10	1,274	0.78%
2021/04/19	11	27.22	4	27.49	27.90	7	1,265	0.55%
2021/04/15	6	26.90	5	26.85	27.00	1	1,251	0.08%
2021/04/14	10	26.49	9	26.37	26.40	1	1,254	0.08%
2021/04/13	5	27.17	19	26.94	26.80	-14	1,255	-1.12%
2021/04/12	8	27.31	0	0.00	27.40	8	1,233	0.65%
2021/04/09	15	27.00	6.1	26.98	27.00	8.9	1,198	0.74%
2021/04/08	2	26.25	0	0.00	26.45	2	1,150	0.17%
2021/04/07	5	25.98	1	26.10	26.15	4	1,144	0.35%
2021/04/06	1	25.75	0	0.00	25.85	1	1,137	0.09%
2021/03/31	10	26.11	0	0.00	26.15	10	1,148	0.87%
2021/03/26	3	25.68	8	25.75	25.70	-5	1,164	-0.43%
2021/03/25	8	25.91	9	25.98	25.80	-1	1,209	-0.08%
2021/03/24	14	26.47	11	26.45	26.40	3	1,185	0.25%
2021/03/23	5	25.95	0	0.00	25.95	5	1,123	0.45%
2021/03/22	1	25.00	0	0.00	25.05	1	1,101	0.09%
2021/03/19	0	0.00	2	25.15	25.00	-2	1,115	-0.18%
2021/03/18	0	0.00	20	25.30	25.25	-20	1,113	-1.80%
2021/03/17	0	0.00	10	25.20	25.20	-10	1,125	-0.89%
2021/03/16	1	25.25	1	25.35	25.30	0	1,128	0.00%
2021/03/15	6	25.30	0	0.00	25.35	6	1,133	0.53%
2021/03/12	20	25.65	0	0.00	25.70	20	1,136	1.76%
2021/03/11	10	25.83	1	25.90	25.80	9	1,149	0.78%
2021/03/10	0	0.00	12	25.40	25.40	-12	1,149	-1.04%
2021/03/03	0	0.00	1	25.35	25.50	-1	1,199	-0.09%
2021/03/02	0	0.00	8	25.68	25.25	-8	1,205	-0.66%
2021/02/25	0	0.00	3	26.13	26.00	-3	1,201	-0.25%
2021/02/24	2	25.95	4	25.85	26.00	-2	1,202	-0.17%
2021/02/23	2	26.10	6	26.05	26.10	-4	1,193	-0.34%
2021/02/22	22	26.42	1	26.50	26.45	21	1,181	1.78%
2021/02/19	6	25.64	0	0.00	25.80	6	1,178	0.51%
2021/02/18	24	25.51	4	25.30	25.60	20	1,173	1.70%
2021/02/04	0	0.00	3	25.00	24.85	-3	1,146	-0.26%
2021/02/03	0	0.00	3	24.55	24.60	-3	1,150	-0.26%
2021/02/02	7	24.79	2	24.70	24.80	5	1,158	0.43%
2021/02/01	3	25.25	1	24.65	24.80	2	1,158	0.17%
2021/01/29	1	24.50	14	24.31	24.15	-13	1,147	-1.13%
2021/01/27	5	25.05	0	0.00	25.25	5	1,139	0.44%
2021/01/26	1	25.60	11	25.16	25.35	-10	1,142	-0.88%
2021/01/25	14	25.69	0	0.00	25.70	14	1,140	1.23%
2021/01/22	1	24.35	0	0.00	24.30	1	1,135	0.09%
2021/01/21	0	0.00	1	24.85	24.55	-1	1,130	-0.09%
2021/01/18	5	25.95	0	0.00	25.85	5	1,092	0.46%
2021/01/14	1	26.40	1	26.95	26.55	0	1,071	0.00%
2021/01/13	6	26.99	6	27.00	27.00	0	1,062	0.00%
2021/01/12	0	0.00	5	27.00	27.15	-5	1,061	-0.47%
2021/01/11	5	27.12	3	27.30	27.00	2	1,059	0.19%
2021/01/07	1	27.90	2	27.90	28.10	-1	1,041	-0.10%
2021/01/06	0	0.00	1	28.30	27.95	-1	1,034	-0.10%
2021/01/05	7	28.73	0	0.00	28.70	7	1,021	0.69%
2021/01/04	1	28.90	10	28.70	28.85	-9	1,022	-0.88%
2020/12/31	1	29.15	7	28.89	28.85	-6	1,025	-0.58%
2020/12/30	0	0.00	4	29.00	29.10	-4	1,021	-0.39%
2020/12/29	0	0.00	1	28.70	28.65	-1	1,009	-0.10%
2020/12/28	13	29.16	0	0.00	28.85	13	1,017	1.28%
2020/12/24	10	28.70	7	28.73	28.75	3	1,011	0.30%
2020/12/23	0	0.00	9	28.96	28.80	-9	1,011	-0.89%
2020/12/22	11	28.97	1	28.90	28.90	10	1,029	0.97%
2020/12/21	9	29.21	9	29.17	28.85	0	1,048	0.00%
2020/12/17	0	0.00	1	28.10	27.95	-1	1,008	-0.10%
2020/12/16	0	0.00	23	27.78	28.30	-23	1,019	-2.26%
2020/12/15	3	28.05	10	28.15	27.65	-7	1,030	-0.68%
2020/12/14	10	27.90	0	0.00	27.95	10	1,030	0.97%
2020/12/11	1	28.05	21	28.19	27.95	-20	1,044	-1.91%
2020/12/09	6	28.50	11	28.47	28.50	-5	1,068	-0.47%
2020/12/07	0	0.00	2	28.58	28.65	-2	1,183	-0.17%
2020/12/04	1	28.80	5	28.90	28.90	-4	1,238	-0.32%
2020/12/03	10	28.80	1	28.80	28.85	9	1,521	0.59%
2020/12/02	1	28.95	26	28.95	28.95	-25	1,571	-1.59%
2020/12/01	38	29.10	0	0.00	29.00	38	1,627	2.33%
2020/11/30	7	29.46	0	0.00	29.60	7	1,626	0.43%
2020/11/26	0	0.00	1	28.50	28.50	-1	1,614	-0.06%
2020/11/25	32	28.68	2	28.75	28.65	30	1,635	1.83%
2020/11/24	12	28.73	0	0.00	28.70	12	1,673	0.72%
2020/11/23	32	29.00	0	0.00	29.00	32	1,681	1.90%
2020/11/20	0	0.00	2	28.80	28.85	-2	1,695	-0.12%
2020/11/18	3	29.10	0	0.00	29.10	3	1,707	0.18%
2020/11/17	1	28.55	0.1	28.70	28.65	0.9	1,704	0.05%
2020/11/11	0	0.00	27	28.69	28.85	-27	1,822	-1.48%
2020/11/06	2	29.00	0	0.00	28.90	2	1,880	0.11%
2020/11/05	3	29.20	0	0.00	29.15	3	1,914	0.16%
2020/11/04	3	28.60	0	0.00	28.85	3	1,976	0.15%
2020/11/03	2	28.78	0	0.00	28.75	2	2,092	0.10%
2020/11/02	4	28.30	0	0.00	28.40	4	2,113	0.19%
2020/10/30	14	28.61	3	28.67	28.20	11	2,129	0.52%
2020/10/29	0	0.00	2	29.20	29.15	-2	2,135	-0.09%
2020/10/27	9	29.87	2	29.95	29.80	7	2,193	0.32%
2020/10/23	0	0.00	15	30.25	30.20	-15	2,287	-0.66%
2020/10/22	0	0.00	1	30.00	29.75	-1	2,349	-0.04%
2020/10/21	2	29.80	1	29.95	30.05	1	2,397	0.04%
2020/10/16	1	29.70	2	29.85	29.75	-1	2,470	-0.04%
2020/10/15	6	29.77	0	0.00	29.90	6	2,505	0.24%
2020/10/13	1	29.65	1	29.65	29.80	0	2,654	0.00%
2020/10/12	1	30.40	2.1	30.07	29.95	-1.1	2,689	-0.04%
2020/10/08	2	30.48	1	30.35	30.45	1	2,777	0.04%
2020/10/05	0	0.00	2	30.33	30.35	-2	3,118	-0.06%
2020/09/30	1	29.65	10	29.45	29.65	-9	3,339	-0.27%
2020/09/29	5	30.00	5.3	29.71	29.60	-0.3	3,518	-0.01%
2020/09/28	6	29.92	0	0.00	29.85	6	3,617	0.17%
2020/09/25	1	30.20	10	29.74	29.45	-9	3,726	-0.24%
2020/09/24	2	30.75	1	30.15	30.15	1	3,803	0.03%
2020/09/22	2.8	33.06	1	32.00	31.80	1.8	4,034	0.04%
2020/09/21	5	33.00	1	33.00	32.60	4	4,274	0.09%
2020/09/18	0	0.00	11	32.83	32.90	-11	4,468	-0.25%
2020/09/17	0	0.00	2.2	32.53	32.30	-2.2	4,608	-0.05%
2020/09/16	0	0.00	1	32.25	32.50	-1	4,771	-0.02%
2020/09/15	0	0.00	2	31.55	32.20	-2	5,031	-0.04%
2020/09/14	1	31.75	1	31.50	31.50	0	5,813	0.00%
2020/09/11	6	31.77	6	31.99	31.60	0	6,326	0.00%
2020/09/10	17	32.58	19	32.31	32.10	-2	6,641	-0.03%
2020/09/09	3	34.12	29	33.78	33.80	-26	6,877	-0.38%
2020/09/08	55	35.16	11	35.20	34.80	44	7,577	0.58%
2020/09/07	3	33.37	2	32.88	33.10	1	7,442	0.01%
2020/09/04	2	32.60	2	32.10	32.50	0	7,604	0.00%
2020/09/03	5	31.80	0	0.00	31.80	5	7,644	0.07%
2020/09/02	1	32.30	1	32.20	32.05	0	7,694	0.00%
2020/09/01	13	32.60	0	0.00	32.40	13	7,789	0.17%
2020/08/31	8	32.31	12	32.67	32.90	-4	7,805	-0.05%
2020/08/28	1	32.20	3	32.95	32.55	-2	7,798	-0.03%
2020/08/27	11	32.19	13	32.30	32.10	-2	7,790	-0.03%
2020/08/26	5	32.53	8	32.26	32.75	-3	7,830	-0.04%
2020/08/25	2	31.93	4	31.88	31.85	-2	7,867	-0.03%
2020/08/24	3	31.78	3	31.90	31.90	0	7,924	0.00%
2020/08/21	2	31.50	18	31.66	31.85	-16	7,962	-0.20%
2020/08/20	16	32.81	12	31.86	31.20	4	8,067	0.05%
2020/08/19	3	33.60	75	33.55	33.30	-72	8,360	-0.86%
2020/08/18	7	33.26	5	33.56	33.05	2	8,460	0.02%
2020/08/17	1	32.55	18	32.89	33.25	-17	8,566	-0.20%
2020/08/14	9	32.91	7	32.71	32.50	2	8,581	0.02%
2020/08/13	15	31.80	3	32.12	31.80	12	8,589	0.14%
2020/08/12	1	32.10	2	32.35	32.20	-1	8,677	-0.01%
2020/08/11	31	32.36	4	32.59	32.10	27	8,784	0.31%
2020/08/10	7	33.64	1	33.05	33.05	6	8,805	0.07%
2020/08/07	19	34.43	5	34.02	34.10	14	8,895	0.16%
2020/08/06	2	33.05	4	33.53	33.05	-2	8,995	-0.02%
2020/08/05	1	33.30	1.7	32.89	33.30	-0.7	9,040	-0.01%
2020/08/04	7	32.71	2	32.68	32.45	5	9,107	0.05%
2020/08/03	10	32.51	12	32.24	32.90	-2	9,222	-0.02%
2020/07/31	0.4	31.60	11	31.81	31.60	-10.6	9,293	-0.11%
2020/07/30	10	31.46	2	31.55	31.50	8	9,594	0.08%
2020/07/29	24	31.65	62	31.66	31.10	-38	9,959	-0.38%
2020/07/28	18	30.71	18	30.64	30.80	0	10,131	0.00%
2020/07/27	69	30.93	7	30.97	30.60	62	10,088	0.61%
2020/07/24	20	32.30	1	32.80	32.20	19	10,062	0.19%
2020/07/23	1	33.15	6	33.04	32.80	-5	10,104	-0.05%
2020/07/22	11.4	33.71	4	33.85	33.50	7.4	10,163	0.07%
2020/07/21	7	33.31	3	33.75	33.45	4	10,183	0.04%
2020/07/20	10	33.06	27	32.95	32.85	-17	10,174	-0.17%
2020/07/17	22	32.93	24	32.78	32.75	-2	10,138	-0.02%
2020/07/16	14	34.25	4	34.68	34.00	10	10,118	0.10%
2020/07/15	2	33.98	7	34.03	33.85	-5	10,114	-0.05%
2020/07/14	21	34.76	5	34.85	34.05	16	10,081	0.16%
2020/07/13	27	34.83	7	35.05	34.95	20	10,092	0.20%
2020/07/10	105	35.79	41	36.50	35.25	64	10,081	0.63%	大買/
2020/07/09	13	37.87	21.5	37.81	37.55	-8.5	10,076	-0.08%
2020/07/08	21	36.91	10	37.18	36.60	11	9,893	0.11%
2020/07/07	15	35.88	30	35.99	35.70	-15	9,794	-0.15%
2020/07/06	3	36.60	8	37.15	36.65	-5	9,789	-0.05%
2020/07/03	14	37.39	17.3	37.32	37.20	-3.3	9,721	-0.03%
2020/07/02	17	38.50	19	38.36	37.90	-2	9,714	-0.02%
2020/07/01	53	37.65	59	38.13	38.05	-6	9,745	-0.06%
2020/06/30	74	38.45	62	38.09	37.70	12	9,717	0.12%
2020/06/29	31	37.33	22	37.90	38.30	9	9,495	0.09%
2020/06/24	35	36.65	15.2	36.19	36.20	19.8	9,325	0.21%
2020/06/23	24	37.38	3.3	37.24	36.95	20.7	9,260	0.22%
2020/06/22	33	38.87	31	39.00	38.00	2	9,153	0.02%
2020/06/19	92	38.97	87	38.87	39.15	5	8,905	0.06%
2020/06/18	43	38.61	124	38.64	39.20	-81	8,124	-1.00%	大賣/
2020/06/17	54	35.70	72	35.57	35.65	-18	7,612	-0.24%
2020/06/16	41	34.70	31.2	34.70	34.45	9.8	7,328	0.13%
2020/06/15	114	34.82	130	35.08	34.85	-16	7,084	-0.23%	大買/大賣/
2020/06/12	9	32.19	26	32.25	32.90	-17	6,422	-0.26%
2020/06/11	18	32.96	25	32.18	31.45	-7	6,356	-0.11%
2020/06/10	77	31.95	37	32.06	32.00	40	6,312	0.63%
2020/06/09	9	31.41	6	31.38	31.60	3	6,370	0.05%
2020/06/08	29	31.44	11	31.82	31.30	18	6,571	0.27%
2020/06/05	0	0.00	5	30.59	30.65	-5	6,737	-0.07%
2020/06/03	8	29.94	7	30.05	29.90	1	7,544	0.01%
2020/06/02	8	28.76	23	29.29	29.15	-15	7,900	-0.19%
2020/06/01	3	29.88	13	29.75	29.55	-10	7,951	-0.13%
2020/05/29	13	30.37	3	30.33	30.10	10	7,953	0.13%
2020/05/28	8	30.40	3	30.90	30.25	5	7,937	0.06%
2020/05/27	123	31.63	156	31.32	30.90	-33	7,937	-0.42%	大買/大賣/
2020/05/26	56	33.70	40	33.43	32.25	16	7,837	0.20%
2020/05/25	70	32.25	98	32.08	32.90	-28	7,510	-0.37%
2020/05/22	65	31.73	57	32.34	31.30	8	7,400	0.11%
2020/05/21	44	31.97	1	31.95	31.70	43	7,374	0.58%
2020/05/20	9	31.96	2.1	31.92	31.75	6.9	7,401	0.09%
2020/05/19	55	32.36	2	32.13	32.05	53	7,376	0.72%
2020/05/18	11	31.85	23	32.01	32.30	-12	7,298	-0.16%
2020/05/15	12	31.40	2	31.20	30.90	10	7,187	0.14%
2020/05/14	16	32.17	32	32.40	31.50	-16	7,172	-0.22%
2020/05/13	39	33.03	111	33.12	32.90	-72	7,064	-1.02%	大賣/
2020/05/12	11	31.32	16	31.18	31.60	-5	6,852	-0.07%
2020/05/11	39	31.22	28	31.08	30.95	11	6,800	0.16%
2020/05/08	11	32.55	14	31.25	30.70	-3	6,724	-0.04%
2020/05/07	12	32.11	16	32.13	32.40	-4	6,634	-0.06%
2020/05/06	109	33.37	115	33.19	31.70	-6	6,572	-0.09%	大買/大賣/
2020/05/05	171	32.63	72	32.64	32.10	99	6,416	1.54%	大買/
2020/05/04	18	31.20	169	30.82	31.80	-151	6,053	-2.49%	大賣/鉅額交易
2020/04/30	5	29.05	6	29.08	28.95	-1	5,821	-0.02%
2020/04/29	17	29.03	8	28.88	28.75	9	5,811	0.15%
2020/04/28	109	29.16	6	29.98	28.85	103	5,807	1.77%	大買/鉅額交易
2020/04/27	25	29.84	50	29.74	29.70	-25	5,818	-0.43%
2020/04/24	21	28.78	0	0.00	28.80	21	5,739	0.37%
2020/04/23	4	28.70	8	28.58	28.60	-4	5,700	-0.07%
2020/04/22	8	27.73	2	28.10	28.15	6	5,670	0.11%
2020/04/21	21	29.10	19	29.09	28.15	2	5,648	0.04%
2020/04/20	2	29.53	7	29.44	29.40	-5	5,572	-0.09%
2020/04/17	6	28.84	9.3	29.15	28.75	-3.3	5,565	-0.06%
2020/04/16	8	29.43	73	29.59	29.10	-65	5,560	-1.17%
2020/04/15	90	29.19	9	29.57	28.90	81	5,481	1.48%
2020/04/14	24	29.87	46	30.20	29.40	-22	5,418	-0.41%
2020/04/13	23	29.16	12	29.06	29.00	11	5,224	0.21%
2020/04/10	1	28.95	1	29.10	29.00	0	5,181	0.00%
2020/04/09	8	28.68	11	28.53	28.40	-3	5,100	-0.06%
2020/04/08	5	28.03	2	28.25	28.00	3	5,005	0.06%
2020/04/07	4	28.36	7	28.72	28.00	-3	4,969	-0.06%
2020/04/06	21	28.77	5	29.30	29.40	16	4,874	0.33%
2020/04/01	3	26.92	6	27.05	27.00	-3	4,696	-0.06%
2020/03/31	1	26.50	2	26.38	26.20	-1	4,605	-0.02%
2020/03/30	4	26.00	2	25.60	26.00	2	4,572	0.04%
2020/03/27	1	25.50	5	27.00	25.35	-4	4,531	-0.09%
2020/03/26	0	0.00	3	25.08	25.80	-3	4,438	-0.07%
2020/03/25	8	24.18	0	0.00	24.20	8	4,360	0.18%
2020/03/24	5	24.00	0	0.00	23.70	5	4,328	0.12%
2020/03/23	2	23.03	2	23.40	23.20	0	4,306	0.00%
2020/03/20	9	23.95	5	24.20	23.75	4	4,291	0.09%
2020/03/19	1	24.30	12	24.22	23.05	-11	4,228	-0.26%
2020/03/18	9	25.72	15	25.70	25.60	-6	4,165	-0.14%
2020/03/17	3	25.68	12	25.82	25.85	-9	4,076	-0.22%
2020/03/16	17	28.77	10	28.56	27.00	7	3,999	0.18%
2020/03/13	4	27.61	2	27.80	27.20	2	3,843	0.05%
2020/03/12	19	31.18	5	32.00	30.10	14	3,695	0.38%
2020/03/11	8	33.03	1	33.95	32.30	7	3,440	0.20%
2020/03/10	9	34.33	24	35.29	33.75	-15	3,204	-0.47%
2020/03/09	26	36.91	10.3	37.17	37.50	15.7	2,953	0.53%
2020/03/06	21	32.78	13	32.78	34.10	8	2,379	0.34%
2020/03/05	15	29.80	9	30.02	31.00	6	2,018	0.30%
2020/03/04	4	29.75	3	29.55	29.55	1	1,963	0.05%
2020/03/03	0	0.00	5	29.30	29.50	-5	2,072	-0.24%
2020/02/26	0	0.00	2	28.70	28.60	-2	2,169	-0.09%
2020/02/25	0	0.00	2	28.75	28.85	-2	2,286	-0.09%
2020/02/24	2	29.98	23	29.89	29.20	-21	2,573	-0.82%
2020/02/21	1	29.00	2	28.98	29.10	-1	2,844	-0.04%
2020/02/20	2	28.43	2	28.45	28.70	0	2,827	0.00%
2020/02/19	1	28.40	0	0.00	28.35	1	2,798	0.04%
2020/02/18	0	0.00	5	28.10	27.95	-5	2,761	-0.18%
2020/02/17	25	28.56	20	28.40	28.15	5	2,749	0.18%
2020/02/14	6	28.24	6	27.97	27.90	0	2,706	0.00%
2020/02/13	12	28.03	15	27.97	27.85	-3	2,657	-0.11%
2020/02/12	0	0.00	1	28.00	27.95	-1	2,648	-0.04%
2020/02/07	5	28.30	23	28.04	28.25	-18	2,558	-0.70%
2020/02/06	18	28.39	6	28.98	27.85	12	2,496	0.48%
2020/02/05	5	28.25	2.1	28.25	28.25	2.9	2,350	0.12%
2020/02/04	0	0.00	2	25.60	25.70	-2	2,315	-0.09%
2020/02/03	0	0.00	3	24.72	24.90	-3	2,304	-0.13%
2020/01/31	1	26.20	5	26.85	26.05	-4	2,298	-0.17%
2020/01/30	22	28.32	12	28.05	27.05	10	2,272	0.44%
2020/01/17	0	0.00	1	26.70	26.90	-1	2,171	-0.05%
2020/01/16	1	26.70	0	0.00	26.50	1	2,144	0.05%
2020/01/15	1	26.75	0	0.00	26.60	1	2,138	0.05%
2020/01/13	12	27.13	9	27.19	26.85	3	2,129	0.14%
2020/01/10	0	0.00	9	26.96	26.80	-9	2,089	-0.43%
2020/01/08	2	25.40	0	0.00	25.10	2	2,027	0.10%
2020/01/07	0	0.00	1	25.65	25.70	-1	2,013	-0.05%
2020/01/02	0	0.00	0.1	26.70	26.75	-0.1	1,990	0.00%
2019/12/31	1	26.45	0	0.00	26.60	1	1,983	0.05%
2019/12/27	0	0.00	5	26.15	26.05	-5	1,957	-0.26%
2019/12/26	0	0.00	1	26.25	26.25	-1	1,947	-0.05%
2019/12/25	0	0.00	0	26.35	26.50	0	1,944	0.00%
2019/12/18	2	26.70	0	0.00	26.70	2	1,922	0.10%
2019/12/16	3	26.30	0	0.00	26.45	3	1,903	0.16%
2019/12/13	2	26.15	1	26.50	25.95	1	1,899	0.05%
2019/12/12	5	27.00	1	26.45	26.45	4	1,875	0.21%
2019/12/11	2	27.10	0	0.00	27.10	2	1,852	0.11%
2019/12/09	0	0.00	2	27.35	27.30	-2	1,823	-0.11%
2019/12/05	2	28.09	0	0.00	27.75	2	1,786	0.11%
2019/12/02	8	27.99	1	27.80	27.80	7	1,705	0.41%
2019/11/29	1	29.05	2	28.80	28.70	-1	1,668	-0.06%
2019/11/28	15	29.07	12	29.01	28.95	3	1,613	0.19%
2019/11/27	4	27.73	1	27.65	27.65	3	1,440	0.21%
2019/11/26	13	27.65	3	27.45	27.45	10	1,389	0.72%
2019/11/25	5	29.08	2	28.78	28.65	3	1,293	0.23%
2019/11/22	3	29.12	2	28.85	28.85	1	1,203	0.08%
2019/11/21	12	28.68	15	28.79	29.10	-3	1,070	-0.28%
2019/11/20	13	26.77	33	26.90	28.00	-20	749	-2.67%
2019/11/19	10	25.25	0	0.00	25.50	10	376	2.65%
2019/11/11	0	0.00	2	23.80	23.50	-2	318	-0.63%
2019/11/06	1	23.80	0	0.00	23.80	1	315	0.32%
2019/11/05	5	23.99	5	24.00	23.95	0	316	0.00%
2019/11/04	10	24.18	71	23.86	24.05	-61	317	-19.19%
2019/10/31	0	0.00	7	24.23	23.85	-7	302	-2.31%
2019/10/30	5	23.90	5	24.05	24.05	0	302	0.00%
2019/10/28	6	23.58	0	0.00	23.60	6	298	2.01%
2019/10/25	0.9	23.45	0	0.00	23.50	0.9	300	0.29%
2019/10/22	5	23.90	1	23.90	23.75	4	314	1.27%
2019/10/18	0	0.00	0.2	23.45	23.45	-0.2	318	-0.05%
2019/10/16	0	0.00	0	23.50	23.65	0	324	-0.01%
2019/10/15	0	0.00	1	23.00	23.05	-1	321	-0.31%
2019/10/14	0	0.00	1	23.00	23.05	-1	332	-0.30%
2019/10/02	0	0.00	0.6	23.30	23.25	-0.6	405	-0.16%
2019/09/11	2	23.80	2	24.00	23.70	0	391	0.00%
2019/09/10	2	23.60	0	0.00	23.55	2	378	0.53%
2019/09/09	2	23.75	0	0.00	23.75	2	376	0.53%
2019/08/30	0	0.00	2	23.40	23.40	-2	371	-0.54%
2019/08/21	0	0.00	1.1	23.51	23.75	-1.1	384	-0.28%
2019/08/13	3	23.30	0	0.00	23.15	3	392	0.76%
2019/08/12	0	0.00	11	23.75	23.50	-11	393	-2.80%
2019/08/08	1	23.70	1	23.70	23.65	0	393	0.00%
2019/08/07	0	0.00	9	23.50	23.20	-9	390	-2.30%
2019/08/05	1	23.75	0	0.00	23.65	1	394	0.25%
2019/08/01	0	0.00	7	24.05	24.30	-7	406	-1.72%
2019/07/31	5	24.20	0	0.00	24.10	5	405	1.23%
2019/07/26	0	0.00	1.2	25.06	25.20	-1.2	388	-0.30%
2019/07/25	0	0.00	2	25.15	25.15	-2	385	-0.52%
2019/07/24	3	25.70	0	0.00	25.50	3	382	0.78%
2019/07/11	3	26.48	0	0.00	26.40	3	362	0.83%
2019/07/09	5	26.18	0	0.00	26.30	5	324	1.54%
2019/07/05	0	0.00	6	25.40	25.50	-6	302	-1.98%
2019/07/02	2	25.30	2	25.30	25.35	0	318	0.00%
2019/06/20	6	24.98	0	0.00	25.05	6	346	1.73%
2019/06/14	0	0.00	2	24.20	24.15	-2	354	-0.56%
2019/06/13	0	0.00	3	24.33	24.30	-3	356	-0.84%
2019/06/12	1	24.30	2	24.38	24.55	-1	359	-0.28%
2019/05/31	3	25.40	2	25.60	25.70	1	385	0.26%
2019/05/29	3	25.45	0	0.00	25.55	3	369	0.81%
2019/05/28	5	25.75	4	25.20	25.20	1	371	0.27%
2019/05/27	5	25.50	4	25.70	25.70	1	369	0.27%
2019/05/20	0	0.00	6	24.08	24.00	-6	362	-1.65%
2019/05/17	3	23.57	0	0.00	23.50	3	367	0.82%
2019/05/14	4	23.48	4	23.95	24.05	0	392	0.00%
2019/05/13	2	24.05	1	23.90	23.70	1	392	0.25%
2019/05/10	0	0.00	20	24.02	23.85	-20	389	-5.14%
2019/05/09	2	24.85	0	0.00	24.65	2	374	0.53%
2019/05/08	3	25.07	3	25.00	25.05	0	372	0.00%
2019/05/07	5	25.33	0	0.00	25.35	5	372	1.34%
2019/05/02	0	0.00	6	25.50	25.30	-6	401	-1.49%
2019/04/30	0	0.00	4	25.40	25.35	-4	405	-0.99%
2019/04/19	5	26.30	5	26.25	26.25	0	436	0.00%
2019/04/17	0	0.00	10	26.47	26.55	-10	468	-2.13%
2019/04/16	10	26.35	5	26.25	26.25	5	491	1.02%
2019/04/10	10	26.40	8	26.71	26.90	2	561	0.36%
2019/04/09	10	26.40	12	26.58	26.55	-2	552	-0.36%
2019/04/01	3	26.70	0	0.00	26.70	3	530	0.57%
2019/03/21	0	0.00	5	26.40	26.40	-5	520	-0.96%
2019/03/13	0	0.00	0.1	26.70	26.70	-0.1	524	-0.02%
2019/03/12	0	0.00	2	27.10	27.00	-2	526	-0.38%
2019/02/22	10	27.38	0	0.00	27.40	10	592	1.69%
2019/02/21	0	0.00	7	27.50	27.40	-7	668	-1.05%
2019/02/19	0	0.00	1	27.85	27.75	-1	672	-0.15%
2019/02/15	9	27.37	0	0.00	27.30	9	661	1.36%
2019/02/11	1	26.70	0	0.00	26.65	1	653	0.15%
2019/01/28	20	26.83	0	0.00	26.80	20	658	3.04%
2019/01/25	0	0.00	2	27.05	26.95	-2	658	-0.30%
2019/01/16	5	26.60	0	0.00	26.50	5	685	0.73%
2019/01/15	0	0.00	1	27.00	26.95	-1	684	-0.15%
2019/01/14	0	0.00	0.2	27.20	27.10	-0.2	681	-0.03%
2019/01/10	1	27.80	3	27.78	27.20	-2	670	-0.30%
2019/01/09	0	0.00	2	27.30	27.35	-2	657	-0.30%
2019/01/08	4	27.40	7	27.54	27.30	-3	642	-0.47%
2019/01/07	40	27.29	7	27.34	27.10	33	628	5.25%
2019/01/04	1	25.70	0	0.00	26.45	1	605	0.17%
2019/01/02	0	0.00	2	24.10	24.15	-2	600	-0.33%
2018/12/20	6	24.23	0	0.00	24.10	6	619	0.97%
2018/12/18	1	24.90	0	0.00	24.80	1	619	0.16%
2018/12/06	5	25.20	0	0.00	25.20	5	650	0.77%
2018/12/05	0	0.00	5	26.60	26.55	-5	640	-0.78%
2018/12/04	1	27.15	4	27.36	27.10	-3	653	-0.46%
2018/12/03	0	0.00	3	27.10	27.05	-3	642	-0.47%
2018/11/30	7	26.96	0	0.00	26.95	7	643	1.09%
2018/11/29	0	0.00	5	26.95	26.90	-5	641	-0.78%
2018/11/28	0	0.00	4	26.93	27.10	-4	639	-0.63%
2018/11/27	4	26.80	2	26.85	26.95	2	634	0.32%
2018/11/23	2	26.65	60	26.67	26.70	-58	634	-9.14%
2018/11/22	2	27.25	2	26.70	26.70	0	619	0.00%
2018/11/21	6	26.96	2	27.10	27.00	4	609	0.66%
2018/11/20	20	27.29	0	0.00	27.00	20	590	3.39%
2018/11/14	2	23.45	1	23.35	23.20	1	504	0.20%
2018/11/13	1	23.25	1	23.30	23.30	0	511	0.00%
2018/11/12	0	0.00	1	23.60	23.60	-1	512	-0.20%
2018/11/09	0	0.00	1	23.45	24.10	-1	510	-0.20%
2018/11/08	0	0.00	5	23.25	23.20	-5	503	-0.99%
2018/11/07	5	22.85	0	0.00	22.75	5	500	1.00%
2018/11/06	5	23.00	5	23.30	22.75	0	505	0.00%
2018/10/26	3	22.08	3	22.53	22.55	0	524	0.00%
2018/10/25	12	22.75	0	0.00	22.40	12	504	2.38%
2018/10/19	1	24.65	0	0.00	24.50	1	485	0.21%
2018/10/18	1	25.40	1	25.10	25.10	0	491	0.00%
2018/10/17	2	26.00	2	25.40	25.40	0	493	0.00%
2018/10/16	7	25.17	2	25.43	25.50	5	496	1.01%
2018/10/12	5	25.08	1	25.20	25.20	4	483	0.83%
2018/10/09	1	29.30	0	0.00	29.25	1	443	0.23%
2018/10/04	2	30.10	0	0.00	30.05	2	454	0.44%
2018/09/21	0	0.00	0	30.95	30.90	0	463	-0.01%
2018/09/20	0	0.00	3	31.25	30.80	-3	463	-0.65%
2018/09/18	0	0.00	1	30.25	30.30	-1	449	-0.22%
2018/09/14	0	0.00	0.2	30.70	30.70	-0.2	464	-0.05%
2018/09/10	4	29.20	6	29.00	29.05	-2	462	-0.43%
2018/09/07	0	0.00	5	30.25	30.20	-5	483	-1.03%
2018/09/04	0	0.00	3	30.90	30.85	-3	486	-0.62%
2018/08/22	5	31.40	0	0.00	31.35	5	597	0.84%
2018/08/16	1	31.30	0	0.00	31.25	1	670	0.15%
2018/08/10	0	0.00	1	32.35	32.00	-1	667	-0.15%
2018/08/09	0	0.00	2	32.45	32.40	-2	666	-0.30%
2018/08/06	3	32.60	1	32.75	32.80	2	675	0.30%
2018/08/03	1	32.45	0	0.00	32.35	1	667	0.15%
2018/07/26	0	0.00	1	31.65	31.65	-1	661	-0.15%
2018/07/25	1	31.70	0	0.00	31.70	1	659	0.15%
2018/07/12	1	32.30	0	0.00	32.40	1	664	0.15%
2018/07/11	2	31.90	0	0.00	32.20	2	665	0.30%
2018/07/10	2	32.30	2	32.10	32.10	0	667	0.00%
2018/06/29	2	32.00	2	32.30	32.40	0	723	0.00%
2018/06/28	0	0.00	1	32.00	32.00	-1	735	-0.14%
2018/06/27	1	32.15	0	0.00	31.95	1	759	0.13%
2018/06/26	2	31.85	2	31.70	31.75	0	797	0.00%
2018/06/25	2	32.60	11	31.93	31.95	-9	796	-1.13%
2018/06/20	4	32.70	0	0.00	32.70	4	820	0.49%
2018/06/19	7	32.71	6	32.77	32.65	1	823	0.12%
2018/06/15	0	0.00	6	33.25	32.40	-6	825	-0.73%
2018/06/07	1	34.15	0	0.00	33.90	1	798	0.13%
2018/06/05	0	0.00	1	34.00	34.30	-1	790	-0.13%
2018/06/01	0	0.00	2	34.15	33.95	-2	778	-0.26%
2018/05/28	0	0.00	3	33.30	32.85	-3	733	-0.41%
2018/05/24	0	0.00	2	33.50	33.70	-2	724	-0.28%
2018/05/18	0	0.00	3	31.85	32.10	-3	694	-0.43%
2018/05/17	0	0.00	1	32.00	31.85	-1	705	-0.14%
2018/05/14	0	0.00	0.1	32.10	32.20	-0.1	756	-0.02%
2018/05/11	2	31.60	0	0.00	31.70	2	769	0.26%
2018/05/03	0	0.00	2	32.20	32.10	-2	794	-0.25%
2018/04/30	0	0.00	33	32.34	32.40	-33	814	-4.05%
2018/04/24	0	0.00	1	32.30	32.30	-1	829	-0.12%
2018/04/23	2	33.15	1	33.05	33.15	1	842	0.12%
2018/04/20	1	32.70	1	32.80	32.70	0	875	0.00%
2018/04/13	0	0.00	4.1	33.98	33.65	-4.1	976	-0.42%
2018/04/12	2	34.40	2	34.25	34.25	0	981	0.00%
2018/04/11	2	34.35	1	34.40	34.40	1	988	0.10%
2018/04/10	0	0.00	2	35.00	34.10	-2	998	-0.20%
2018/04/09	2	34.80	0	0.00	34.90	2	990	0.20%
2018/04/03	0	0.00	0.9	34.50	34.50	-0.9	979	-0.10%
2018/03/31	0	0.00	1	34.55	34.35	-1	975	-0.10%
2018/03/30	2	34.20	0	0.00	34.05	2	964	0.21%
2018/03/29	11	33.29	9	33.50	33.90	2	944	0.21%
2018/03/28	0	0.00	0.1	32.60	32.55	-0.1	905	-0.01%
2018/03/27	1	32.80	2	33.00	33.00	-1	910	-0.11%
2018/03/26	2	32.65	0	0.00	32.85	2	905	0.22%
2018/03/22	1	33.10	0	0.00	32.80	1	896	0.11%
2018/03/20	0	0.00	1.1	32.81	32.90	-1.1	899	-0.12%
2018/03/19	2	33.15	2	32.95	32.95	0	906	0.00%
2018/03/13	0	0.00	5	32.60	32.65	-5	926	-0.54%
2018/03/08	0	0.00	1	32.40	32.50	-1	967	-0.10%
2018/03/07	5	32.35	5	32.11	32.05	0	967	0.00%
2018/02/26	1	32.55	0	0.00	32.50	1	986	0.10%
2018/02/23	0	0.00	1	33.05	33.05	-1	986	-0.10%
2018/02/06	0	0.00	1	32.80	31.00	-1	1,094	-0.09%
2018/02/05	1	33.80	0	0.00	34.20	1	1,133	0.09%
2018/02/01	0	0.00	4	34.89	35.00	-4	1,329	-0.30%
2018/01/31	5	34.70	2	34.73	35.05	3	1,344	0.22%
2018/01/30	0	0.00	4	34.90	34.85	-4	1,345	-0.30%
2018/01/29	0	0.00	4	35.40	35.10	-4	1,353	-0.30%
2018/01/26	0	0.00	8	35.29	35.20	-8	1,348	-0.59%
2018/01/25	0	0.00	14	35.04	35.15	-14	1,347	-1.04%
2018/01/24	0	0.00	8	34.98	34.95	-8	1,341	-0.60%
2018/01/23	0	0.00	6	35.25	35.20	-6	1,331	-0.45%
2018/01/22	0	0.00	4	35.30	35.20	-4	1,332	-0.30%
2018/01/19	0	0.00	2	35.45	35.45	-2	1,330	-0.15%
2018/01/18	2	35.80	2	35.75	35.50	0	1,327	0.00%
2018/01/17	4	35.60	1	35.50	35.60	3	1,338	0.22%
2018/01/16	0	0.00	1	36.85	36.05	-1	1,330	-0.08%
2018/01/15	5	36.75	1	35.90	36.70	4	1,297	0.31%
2018/01/11	1	35.70	2	35.85	35.70	-1	1,238	-0.08%
2018/01/10	0	0.00	12	35.55	35.40	-12	1,234	-0.97%
2018/01/05	0	0.00	3	35.50	35.70	-3	1,216	-0.25%
2018/01/04	11	35.74	2	35.73	35.85	9	1,212	0.74%
2018/01/02	0	0.00	2	35.70	35.75	-2	1,205	-0.17%