台嘉碩 (3221)-台新-高雄券商分點個股進出

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

台嘉碩

(3221)

可現股當沖

股價
29.15
漲跌
▲0.25
漲幅
+0.87%
成交量
1,372張
產業
上櫃通信網路類股
252人加入追蹤

立即追蹤
本地時間:13:30

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

台嘉碩 (3221)籌碼相關－台新-高雄券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

台新-高雄券商分點個股進出
台新-高雄券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/17	1	29.25	2	28.90	29.15	-1	1,419	-0.07%
2024/05/16	32	28.86	22	28.81	28.90	10	1,404	0.71%
2024/05/15	1	28.75	20	28.65	28.65	-19	1,395	-1.36%
2024/05/14	30	28.70	3	28.73	28.75	27	1,394	1.94%
2024/05/13	0	28.50	2	28.45	28.35	-2	1,385	-0.14%
2024/05/10	0	0.00	3	28.38	28.50	-3	1,380	-0.22%
2024/05/09	0	0.00	10	28.40	28.50	-10	1,372	-0.73%
2024/05/08	0	0.00	11	28.16	28.20	-11	1,368	-0.80%
2024/05/06	2	28.55	20	28.20	28.30	-18	1,359	-1.32%
2024/05/03	4	28.50	23	28.53	28.70	-19	1,345	-1.41%
2024/04/30	0	0.00	20	26.70	26.85	-20	1,305	-1.53%
2024/04/29	0	0.00	20	26.45	26.65	-20	1,304	-1.53%
2024/04/26	0	0.00	10	26.33	26.30	-10	1,301	-0.77%
2024/04/25	0	0.00	20	26.15	26.35	-20	1,298	-1.54%
2024/04/24	1	26.40	20	26.50	26.50	-19	1,298	-1.46%
2024/04/23	0	0.00	32	26.06	26.15	-32	1,303	-2.45%
2024/04/22	14	26.33	0	0.00	26.00	14	1,304	1.07%
2024/04/18	15	27.00	0	0.00	26.95	15	1,296	1.16%
2024/04/16	4	26.58	0	0.00	26.45	4	1,295	0.31%
2024/04/15	5	27.74	0	0.00	27.55	5	1,289	0.39%
2024/04/11	2	28.15	0	0.00	28.15	2	1,286	0.16%
2024/04/10	4	28.35	1	28.45	28.50	3	1,305	0.23%
2024/04/09	51	27.87	1	27.95	27.90	50	1,334	3.75%
2024/04/08	0	0.00	1	27.75	27.90	-1	1,333	-0.07%
2024/04/01	0	27.75	0	0.00	28.40	0	1,328	0.00%
2024/03/29	2	27.98	0	0.00	27.80	2	1,320	0.15%
2024/03/28	1	28.15	0	0.00	28.15	1	1,317	0.08%
2024/03/26	0	28.70	0	0.00	28.10	0	1,313	0.00%
2024/03/22	1	28.35	1	28.25	27.95	0	1,300	0.00%
2024/03/19	1	27.45	0	0.00	27.60	1	1,283	0.08%
2024/03/18	4	27.59	4.4	27.63	27.40	-0.4	1,280	-0.03%
2024/03/14	2	28.38	28	28.01	28.20	-26	1,264	-2.06%
2024/03/13	2	28.55	1	28.50	28.40	1	1,258	0.08%
2024/03/12	1	29.20	14	29.20	29.40	-13	1,246	-1.04%
2024/03/11	0	0.00	1	28.80	28.75	-1	1,244	-0.08%
2024/03/08	3	28.17	1	29.00	28.05	2	1,246	0.16%
2024/03/07	7	29.40	1	29.85	28.90	6	1,239	0.48%
2024/03/06	19.4	29.74	1	29.60	29.75	18.4	1,221	1.50%
2024/03/05	2	28.70	5	29.00	28.95	-3	1,188	-0.25%
2024/03/04	1	29.15	0	0.00	29.00	1	1,175	0.09%
2024/03/01	13	29.55	7	29.24	29.20	6	1,157	0.52%
2024/02/29	12	30.43	1	30.30	30.00	11	1,149	0.96%
2024/02/27	4	31.08	1	30.50	30.40	3	1,134	0.26%
2024/02/26	22	32.01	20	32.45	31.60	2	1,090	0.18%
2024/02/23	17	33.36	24	33.73	33.00	-7	1,030	-0.68%
2024/02/22	142	34.12	132	34.44	34.05	10	899	1.11%	大買/大賣/
2024/02/21	1	31.50	7	31.50	31.50	-6	513	-1.17%
2024/02/20	0	0.00	1	28.80	28.65	-1	412	-0.24%
2024/02/19	0	26.85	0	0.00	27.25	0	359	0.00%
2024/02/16	0	27.10	0	0.00	26.40	0	359	0.00%
2024/02/15	0	0.00	3	25.95	25.85	-3	362	-0.83%
2024/02/05	0	0.00	1	25.50	25.50	-1	367	-0.27%
2024/01/31	1	25.75	4	25.75	25.75	-3	459	-0.65%
2024/01/26	4	26.50	0	0.00	26.50	4	524	0.76%
2024/01/25	1	26.50	0	0.00	26.40	1	526	0.19%
2024/01/17	3	26.80	3	26.45	26.40	0	537	0.00%
2024/01/15	0	27.00	2	26.90	26.95	-2	548	-0.36%
2024/01/11	0	0.00	1	26.85	26.85	-1	599	-0.17%
2024/01/10	0	0.00	1	26.90	26.60	-1	607	-0.16%
2024/01/09	0	0.00	1	27.10	27.10	-1	604	-0.17%
2024/01/05	0	0.00	0	27.80	27.95	0	607	0.00%
2024/01/04	6	28.35	8.2	28.44	28.15	-2.2	613	-0.36%
2024/01/03	7	28.69	9	28.65	28.00	-2	591	-0.34%
2024/01/02	0.2	28.60	0	0.00	28.00	0.2	553	0.04%
2023/12/20	10	27.25	0	0.00	27.30	10	548	1.82%
2023/12/12	5	28.00	0	0.00	28.00	5	537	0.93%
2023/12/08	0	0.00	4	28.26	28.05	-4	534	-0.75%
2023/12/07	5	28.47	0	0.00	28.35	5	532	0.94%
2023/12/05	0	0.00	7	29.07	28.85	-7	523	-1.34%
2023/11/29	1	28.60	1	28.50	28.65	0	507	0.00%
2023/11/27	0	0.00	1	29.05	28.00	-1	500	-0.20%
2023/11/24	0	0.00	1	28.60	28.80	-1	480	-0.21%
2023/11/22	3	27.85	0	0.00	27.95	3	459	0.65%
2023/11/21	0	0.00	6	27.85	27.80	-6	457	-1.31%
2023/11/20	1	27.60	1	27.80	27.90	0	454	0.00%
2023/11/13	9	27.10	0	0.00	26.95	9	445	2.02%
2023/11/09	1	28.30	2	28.35	28.20	-1	437	-0.23%
2023/11/08	20	29.35	11	29.52	29.05	9	429	2.09%
2023/11/07	5	29.02	7	29.09	29.15	-2	357	-0.56%
2023/11/02	1	26.75	0	0.00	27.25	1	297	0.34%
2023/10/31	0	0.00	2	26.90	26.45	-2	296	-0.67%
2023/10/23	1	28.10	1	28.40	28.30	0	343	0.00%
2023/10/20	0	0.00	12	28.00	27.95	-12	369	-3.25%
2023/10/19	2	27.85	0	0.00	27.75	2	468	0.43%
2023/10/18	0	27.05	1	27.15	27.00	-1	487	-0.20%
2023/10/16	0	0.00	1	27.60	27.50	-1	491	-0.20%
2023/10/12	1	27.60	0	0.00	27.65	1	527	0.19%
2023/10/02	0	0.00	0	26.45	26.40	0	640	0.00%
2023/09/25	0	0.00	4	26.40	26.75	-4	686	-0.58%
2023/09/08	0	0.00	2	27.00	26.90	-2	724	-0.28%
2023/09/06	10	27.10	1	26.90	27.25	9	724	1.24%
2023/08/29	0	0.00	1	26.20	26.10	-1	760	-0.13%
2023/08/25	0	0.00	2	26.45	26.15	-2	772	-0.26%
2023/08/18	2	26.78	0	0.00	26.45	2	784	0.25%
2023/08/17	2	26.03	0	0.00	26.60	2	784	0.25%
2023/08/16	0	0.00	9	25.15	25.30	-9	787	-1.14%
2023/08/15	0	0.00	0.1	26.00	25.70	-0.1	787	-0.01%
2023/08/14	0	0.00	2	25.90	25.65	-2	789	-0.25%
2023/08/11	0	0.00	0	27.00	26.70	0	786	0.00%
2023/08/10	1	26.55	0	0.00	26.35	1	786	0.13%
2023/08/02	1	27.95	15	27.20	27.25	-14	794	-1.76%
2023/07/31	0	0.00	1	27.95	27.90	-1	792	-0.13%
2023/07/24	4	29.63	12	29.65	29.65	-8	720	-1.11%
2023/07/21	1	28.40	17	28.21	28.00	-16	604	-2.65%
2023/07/20	3	26.60	0	0.00	26.60	3	568	0.53%
2023/07/18	1	27.05	3	27.15	26.95	-2	576	-0.35%
2023/07/17	0	0.00	1	27.75	27.65	-1	590	-0.17%
2023/07/14	10	30.45	7	30.30	30.55	3	636	0.47%
2023/07/13	9	30.02	6	29.97	29.95	3	672	0.45%
2023/07/12	8	30.41	2	31.03	29.90	6	670	0.89%
2023/07/10	1	29.40	0	0.00	29.30	1	626	0.16%
2023/07/07	3	29.70	2	29.60	29.55	1	635	0.16%
2023/07/06	2	30.03	2	29.85	29.85	0	633	0.00%
2023/07/05	10	30.20	5	30.20	30.25	5	630	0.79%
2023/07/04	1	30.30	0	0.00	30.20	1	630	0.16%
2023/07/03	7	30.12	15	30.07	30.20	-8	628	-1.27%
2023/06/30	0	0.00	1	29.65	29.60	-1	611	-0.16%
2023/06/28	3	29.33	0	0.00	29.35	3	619	0.48%
2023/06/27	1	29.60	0	0.00	29.20	1	625	0.16%
2023/06/26	6	29.68	0	29.88	29.80	6	632	0.95%
2023/06/21	11	29.50	0	0.00	29.50	11	654	1.68%
2023/06/20	1	29.65	1	29.55	29.60	0	700	0.00%
2023/06/16	4	29.64	0	0.00	29.55	4	712	0.56%
2023/06/15	2	29.60	2	29.65	29.65	0	716	0.00%
2023/06/14	3	29.45	1	29.40	29.45	2	715	0.28%
2023/06/13	5	29.25	0	0.00	29.25	5	721	0.69%
2023/06/12	1	29.30	0	0.00	29.25	1	725	0.14%
2023/06/09	4	29.20	1	29.25	29.30	3	730	0.41%
2023/06/08	2	29.55	0	0.00	29.45	2	734	0.27%
2023/06/07	0	0.00	1	29.90	29.80	-1	742	-0.13%
2023/06/06	2	29.68	0	0.00	29.60	2	755	0.26%
2023/06/05	17	29.85	3	29.77	29.80	14	768	1.82%
2023/06/02	3	29.55	2	29.50	29.45	1	773	0.13%
2023/06/01	0	0.00	1	29.30	29.30	-1	795	-0.13%
2023/05/29	3	28.68	1	28.75	28.70	2	814	0.25%
2023/05/26	2	28.65	0	0.00	28.45	2	821	0.24%
2023/05/19	3	28.10	0	0.00	28.10	3	859	0.35%
2023/05/17	1	28.05	0	28.15	28.15	1	1,106	0.09%
2023/05/11	6	27.83	0	0.00	27.75	6	1,171	0.51%
2023/05/10	1	28.00	0	0.00	28.10	1	1,167	0.09%
2023/05/09	15	27.98	0	0.00	28.05	15	1,167	1.28%
2023/05/08	0	0.00	3	28.73	28.70	-3	1,159	-0.26%
2023/05/05	0	0.00	1	28.95	29.10	-1	1,162	-0.09%
2023/05/02	0	28.55	0	28.85	29.20	0	1,177	0.00%
2023/04/28	1	28.90	2	28.95	28.80	-1	1,175	-0.09%
2023/04/27	0	28.65	0	0.00	28.55	0	1,172	0.00%
2023/04/25	3	28.62	2	28.70	28.15	1	1,166	0.09%
2023/04/24	2	28.95	0	0.00	28.95	2	1,156	0.17%
2023/04/21	0	29.95	1	29.00	28.90	-1	1,153	-0.09%
2023/04/20	14	29.65	4	29.36	29.30	10	1,138	0.88%
2023/04/19	16	30.63	14	30.42	30.15	2	1,118	0.18%
2023/04/18	20	30.37	2	30.50	30.70	18	1,043	1.72%
2023/04/17	6	29.47	0	0.00	29.40	6	973	0.62%
2023/04/14	5	29.55	0	0.00	29.55	5	964	0.52%
2023/04/13	1	29.60	1	29.90	29.55	0	959	0.00%
2023/04/12	2	29.98	0	0.00	30.05	2	962	0.21%
2023/04/11	1	29.65	1	29.65	29.65	0	961	0.00%
2023/04/06	1	29.20	24	29.42	29.20	-23	951	-2.42%
2023/03/31	0	0.00	1	29.75	29.65	-1	947	-0.11%
2023/03/30	0	0.00	0	29.65	29.55	0	946	0.00%
2023/03/29	0	29.65	0	29.50	29.45	0	942	0.00%
2023/03/28	2	29.65	0	0.00	29.65	2	945	0.21%
2023/03/27	0	0.00	2	29.85	29.55	-2	944	-0.21%
2023/03/24	1	30.00	1	30.20	29.90	0	937	0.00%
2023/03/23	5	30.02	2	30.05	30.00	3	913	0.33%
2023/03/22	0	0.00	1	29.45	29.30	-1	867	-0.12%
2023/03/21	0	0.00	1	29.25	29.25	-1	858	-0.12%
2023/03/16	1	28.10	0	0.00	27.90	1	857	0.12%
2023/03/14	0	0.00	1	28.75	29.10	-1	866	-0.12%
2023/03/13	1	28.00	3	28.00	29.10	-2	867	-0.23%
2023/03/10	1	29.00	0	0.00	28.70	1	872	0.11%
2023/03/09	5	29.80	0	0.00	29.55	5	879	0.57%
2023/03/07	1	29.95	3	30.07	30.10	-2	867	-0.23%
2023/03/06	3	29.83	1	29.85	30.00	2	863	0.23%
2023/03/03	1	29.70	0	0.00	29.60	1	840	0.12%
2023/03/02	0	0.00	2	29.15	29.15	-2	830	-0.24%
2023/03/01	0	0.00	7	28.70	28.85	-7	827	-0.85%
2023/02/23	0	0.00	1	28.90	29.20	-1	829	-0.12%
2023/02/22	1	28.65	0	0.00	28.70	1	836	0.12%
2023/02/21	1	29.30	1	29.40	29.05	0	839	0.00%
2023/02/20	0	0.00	8	29.45	29.50	-8	837	-0.96%
2023/02/17	1	29.45	1	29.50	29.60	0	841	0.00%
2023/02/16	0	29.30	3	29.23	29.40	-3	839	-0.36%
2023/02/15	57	29.90	56	29.89	29.60	1	828	0.12%
2023/02/14	23	28.41	21	28.72	29.25	2	619	0.32%
2023/02/09	2	26.93	0	0.00	27.05	2	599	0.33%
2023/02/07	2	27.30	0	0.00	27.25	2	613	0.33%
2023/02/06	0	0.00	3	27.30	27.20	-3	616	-0.49%
2023/02/03	2	27.60	0	0.00	27.60	2	619	0.32%
2023/02/02	4	27.44	6	27.68	27.75	-2	614	-0.33%
2023/02/01	0	0.00	1	27.15	27.20	-1	606	-0.16%
2023/01/30	1	26.05	1	26.55	26.45	0	597	0.00%
2023/01/16	1	25.75	0	0.00	25.80	1	601	0.17%
2023/01/12	0	0.00	14	26.41	26.15	-14	610	-2.29%
2023/01/10	3	26.68	1	26.80	26.60	2	621	0.32%
2023/01/09	2	26.58	2	26.60	26.60	0	632	0.00%
2023/01/06	0	0.00	2	25.88	25.95	-2	638	-0.31%
2023/01/05	2	26.03	1	26.25	25.80	1	659	0.15%
2023/01/04	1	25.90	1	26.15	25.90	0	675	0.00%
2023/01/03	4	25.85	5	26.13	26.00	-1	706	-0.14%
2022/12/30	11	26.17	2	26.43	26.05	9	706	1.27%
2022/12/29	6	26.01	1	25.95	26.00	5	699	0.71%
2022/12/27	0	0.00	5	25.65	25.95	-5	701	-0.71%
2022/12/21	2	25.30	1	25.30	25.25	1	745	0.13%
2022/12/19	3	26.15	0	0.00	26.00	3	767	0.39%
2022/12/14	1	27.25	3	26.95	27.25	-2	781	-0.26%
2022/12/13	6	26.80	3	26.88	26.65	3	783	0.38%
2022/12/08	0	0.00	5	26.40	26.40	-5	817	-0.61%
2022/12/07	4	26.80	0	0.00	26.65	4	825	0.48%
2022/12/06	1	27.75	10	28.03	27.20	-9	829	-1.08%
2022/12/05	17	28.08	8	28.14	28.20	9	874	1.03%
2022/12/02	2	27.93	5	28.10	27.85	-3	877	-0.34%
2022/12/01	13	27.91	14	27.95	28.05	-1	872	-0.11%
2022/11/30	11	27.40	0	0.00	27.55	11	880	1.25%
2022/11/29	1	27.20	0	0.00	27.20	1	895	0.11%
2022/11/28	0	0.00	1	27.15	27.35	-1	923	-0.11%
2022/11/23	0	0.00	2	26.60	26.20	-2	1,089	-0.18%
2022/11/22	2	26.28	1	26.15	26.15	1	1,123	0.09%
2022/11/17	1	27.05	0	0.00	27.25	1	1,154	0.09%
2022/11/11	2	26.70	2	26.50	26.45	0	1,223	0.00%
2022/11/09	5	26.30	6	26.50	26.55	-1	1,257	-0.08%
2022/11/08	7	26.33	5	26.05	26.05	2	1,278	0.16%
2022/11/07	0	26.40	4	26.20	26.05	-4	1,294	-0.31%
2022/11/04	5	25.49	1	26.15	26.10	4	1,316	0.30%
2022/10/31	0	0.00	1	24.10	23.90	-1	1,592	-0.06%
2022/10/28	1	23.55	0	0.00	23.35	1	1,628	0.06%
2022/10/27	0	0.00	2	23.83	24.05	-2	1,676	-0.12%
2022/10/26	1	23.45	1	23.80	23.45	0	1,706	0.00%
2022/10/19	1	24.45	1	24.90	24.45	0	2,023	0.00%
2022/10/18	0	0.00	4	24.66	24.80	-4	2,042	-0.20%
2022/10/17	5	23.12	1	22.60	24.20	4	2,112	0.19%
2022/10/14	1	23.75	3	23.75	24.05	-2	2,155	-0.09%
2022/10/13	3	23.58	12	22.68	22.75	-9	2,211	-0.41%
2022/10/12	37	24.45	42	23.98	24.35	-5	2,261	-0.22%
2022/10/11	3	23.98	2	23.80	23.70	1	2,291	0.04%
2022/10/07	2	26.45	0	0.00	26.30	2	2,364	0.08%
2022/10/06	2	26.80	0	0.00	26.80	2	2,397	0.08%
2022/10/05	3	26.93	0	0.00	26.90	3	2,448	0.12%
2022/09/30	1	25.55	1	26.15	26.40	0	2,567	0.00%
2022/09/29	0	0.00	2	26.20	26.00	-2	2,590	-0.08%
2022/09/28	3	26.13	2	25.45	24.90	1	2,601	0.04%
2022/09/27	5	27.30	2	27.10	27.50	3	2,605	0.12%
2022/09/23	1	29.40	0	0.00	28.95	1	2,655	0.04%
2022/09/22	2	29.13	2	29.30	29.35	0	2,689	0.00%
2022/09/21	2	29.38	20	29.20	29.20	-18	2,724	-0.66%
2022/09/20	2	30.00	0	0.00	29.80	2	2,777	0.07%
2022/09/16	1	30.60	0	0.00	30.70	1	3,141	0.03%
2022/09/15	1	31.70	1	31.40	31.40	0	3,280	0.00%
2022/09/13	1	31.70	0	0.00	31.70	1	3,305	0.03%
2022/09/12	11	31.74	13	31.21	31.65	-2	3,327	-0.06%
2022/09/08	4	33.11	2	33.40	33.80	2	3,297	0.06%
2022/09/07	2	33.00	0	0.00	32.80	2	3,329	0.06%
2022/09/06	0	0.00	1	33.10	33.05	-1	3,369	-0.03%
2022/09/05	3	33.88	0	0.00	33.95	3	3,421	0.09%
2022/09/02	10	35.03	18	35.00	35.00	-8	3,489	-0.23%
2022/09/01	17	36.02	6	35.92	35.80	11	3,618	0.30%
2022/08/31	17	34.51	1	35.05	35.90	16	3,784	0.42%
2022/08/30	1	34.20	0	0.00	34.25	1	3,777	0.03%
2022/08/29	6	33.59	2	33.70	33.60	4	3,805	0.11%
2022/08/25	1	35.05	2	35.05	35.00	-1	3,899	-0.03%
2022/08/24	2	34.85	2	35.40	34.85	0	3,944	0.00%
2022/08/23	2	35.35	0	0.00	35.35	2	3,996	0.05%
2022/08/22	2	35.93	15	36.04	35.60	-13	4,117	-0.32%
2022/08/19	1	37.10	2.6	36.85	36.80	-1.6	4,111	-0.04%
2022/08/18	7	36.60	9	36.81	36.80	-2	4,106	-0.05%
2022/08/17	15	36.25	9	36.52	36.55	6	4,089	0.15%
2022/08/16	18	36.05	20	35.80	35.90	-2	4,087	-0.05%
2022/08/15	6	35.63	9	35.83	35.90	-3	4,116	-0.07%
2022/08/12	4	35.38	3	35.48	35.50	1	4,183	0.02%
2022/08/11	26	35.26	17	35.11	35.10	9	4,197	0.21%
2022/08/10	10	34.76	4	34.68	34.90	6	4,206	0.14%
2022/08/09	15	35.69	18	36.65	34.75	-3	4,199	-0.07%
2022/08/08	14	38.97	11	38.38	38.25	3	4,067	0.07%
2022/08/05	25	39.27	56	39.49	39.55	-31	4,022	-0.77%
2022/08/04	12	38.33	12	38.46	38.85	0	3,998	0.00%
2022/08/03	4	38.81	2	38.80	38.70	2	3,995	0.05%
2022/08/02	10	37.94	7	38.31	38.35	3	4,080	0.07%
2022/08/01	19	38.67	6	38.61	38.15	13	4,116	0.32%
2022/07/29	48	39.46	14	39.51	39.15	34	4,145	0.82%
2022/07/28	16	39.26	4	39.54	39.70	12	4,102	0.29%
2022/07/27	0	0.00	1	39.20	39.25	-1	4,272	-0.02%
2022/07/26	2	38.98	18	38.73	38.50	-16	4,759	-0.34%
2022/07/25	5	39.11	2	39.00	39.00	3	5,027	0.06%
2022/07/22	4	39.70	7	39.04	39.00	-3	5,141	-0.06%
2022/07/21	1	39.15	2	38.95	39.15	-1	5,174	-0.02%
2022/07/20	19	38.62	29	38.15	38.05	-10	5,165	-0.19%
2022/07/19	12	37.40	38	37.60	37.70	-26	5,115	-0.51%
2022/07/18	31	36.88	7	36.90	36.85	24	5,045	0.48%
2022/07/15	70	36.77	71	36.70	36.55	-1	5,000	-0.02%
2022/07/14	0	0.00	3	34.97	35.10	-3	4,898	-0.06%
2022/07/13	5	34.62	27	34.70	34.20	-22	4,863	-0.45%
2022/07/12	29	33.68	1	34.00	33.50	28	4,810	0.58%
2022/07/11	6	33.85	28.2	33.86	33.85	-22.2	4,781	-0.46%
2022/07/08	0	0.00	15	34.75	35.55	-15	4,727	-0.32%
2022/07/07	27	34.12	34	33.52	34.15	-7	4,684	-0.15%
2022/07/06	37	33.07	16.1	34.30	32.70	20.9	4,659	0.45%
2022/07/05	18.1	33.40	28	34.03	34.05	-9.9	4,639	-0.21%
2022/07/04	41	33.40	4	33.75	33.05	37	4,614	0.80%
2022/07/01	11.1	34.55	2	34.25	33.30	9.1	4,597	0.20%
2022/06/30	2.1	36.54	24	37.28	35.90	-21.9	4,546	-0.48%
2022/06/29	5	38.22	25	38.59	37.90	-20	4,509	-0.44%
2022/06/28	20	39.61	23	39.42	39.35	-3	4,477	-0.07%
2022/06/27	30	39.48	18	39.49	39.30	12	4,431	0.27%
2022/06/24	78	38.97	61	39.15	39.55	17	4,348	0.39%
2022/06/23	65.3	37.73	39	37.76	39.25	26.3	4,055	0.65%
2022/06/22	11.1	36.87	0	0.00	35.70	11.1	3,914	0.28%
2022/06/21	3	36.08	13	36.34	36.70	-10	3,899	-0.26%
2022/06/20	1.1	35.75	5	36.97	35.20	-3.9	3,899	-0.10%
2022/06/17	0	0.00	5	37.52	37.60	-5	3,885	-0.13%
2022/06/16	16.5	39.64	16	38.52	38.05	0.5	3,870	0.01%
2022/06/15	13.3	40.22	16	39.80	39.70	-2.7	3,863	-0.07%
2022/06/14	21.3	39.95	29	40.04	40.50	-7.7	3,827	-0.20%
2022/06/13	10	41.19	20	40.37	40.45	-10	3,751	-0.27%
2022/06/10	68	40.99	81	41.23	41.25	-13	3,657	-0.36%
2022/06/09	65	41.45	182	41.38	40.05	-117	3,487	-3.35%	大賣/鉅額交易
2022/06/08	11.6	39.44	14.1	39.44	39.35	-2.5	3,198	-0.08%
2022/06/07	7.4	39.14	12.1	39.03	39.10	-4.7	3,155	-0.15%
2022/06/06	113.4	40.13	20	38.80	38.30	93.4	3,116	3.00%	大買/
2022/06/02	11.6	39.51	5	39.59	39.40	6.6	3,051	0.22%
2022/06/01	34	38.96	17	38.69	39.30	17	2,992	0.57%
2022/05/31	8	38.71	33	38.58	38.50	-25	2,936	-0.85%
2022/05/30	11.1	38.09	35.2	37.58	38.75	-24.1	2,867	-0.84%
2022/05/27	44	36.70	22	36.39	36.75	22	2,737	0.80%
2022/05/26	6	35.70	12	36.02	36.00	-6	2,711	-0.22%
2022/05/25	8	35.78	17	35.84	35.70	-9	2,693	-0.33%
2022/05/24	14	36.78	28	35.88	35.70	-14	2,694	-0.52%
2022/05/23	16	36.74	17	36.82	37.40	-1	2,664	-0.04%
2022/05/20	23.1	37.25	50	37.04	36.95	-26.9	2,618	-1.03%
2022/05/19	15	36.05	10	35.81	36.65	5	2,521	0.20%
2022/05/18	24	35.72	18	35.91	36.35	6	2,486	0.24%
2022/05/17	2	34.85	13	34.88	35.85	-11	2,448	-0.45%
2022/05/16	2	34.00	12	34.32	34.05	-10	2,426	-0.41%
2022/05/13	3	33.88	6.1	34.23	34.00	-3.1	2,416	-0.13%
2022/05/12	6	34.57	5	35.15	33.30	1	2,405	0.04%
2022/05/11	10	35.08	8	35.21	34.90	2	2,373	0.08%
2022/05/10	19	36.17	15	35.83	35.10	4	2,345	0.17%
2022/05/09	15	37.11	24	36.77	36.10	-9	2,215	-0.41%
2022/05/06	17	37.07	25	36.80	36.75	-8	2,153	-0.37%
2022/05/05	21	37.97	16	38.00	38.20	5	2,085	0.24%
2022/05/04	26.2	38.09	56	38.14	37.75	-29.8	1,991	-1.50%
2022/05/03	178.2	39.17	180	39.56	39.00	-1.8	1,766	-0.10%	大買/大賣/
2022/04/29	25	37.44	43	38.14	38.05	-18	1,252	-1.44%
2022/04/28	25	35.76	30	35.36	35.60	-5	963	-0.52%
2022/04/27	10	33.45	12	33.48	33.40	-2	834	-0.24%
2022/04/26	7	35.77	6	35.58	35.95	1	729	0.14%
2022/04/25	0	0.00	30	31.30	32.70	-30	693	-4.33%
2022/04/21	10	34.00	0	0.00	33.95	10	706	1.42%
2022/04/18	1	32.20	1	32.40	32.20	0	756	0.00%
2022/04/15	1	33.25	0	0.00	32.85	1	766	0.13%
2022/04/14	2	33.75	0	0.00	33.65	2	795	0.25%
2022/04/12	1	33.05	0	0.00	32.95	1	831	0.12%
2022/04/11	1	33.10	0	0.00	33.00	1	861	0.12%
2022/04/08	2	34.40	0	0.00	34.40	2	870	0.23%
2022/04/07	19	34.66	0	0.00	33.75	19	888	2.14%
2022/04/06	0	0.00	4	35.58	35.60	-4	921	-0.43%
2022/04/01	13	35.10	1	35.20	35.95	12	949	1.26%
2022/03/31	3	37.00	15	36.12	35.85	-12	965	-1.24%
2022/03/30	5	36.58	28	36.28	36.75	-23	979	-2.35%
2022/03/29	16	36.09	2	36.03	35.90	14	984	1.42%
2022/03/28	14	35.25	0	0.00	35.50	14	1,015	1.38%
2022/03/25	15	35.63	0	0.00	35.75	15	1,054	1.42%
2022/03/24	19	35.74	35	35.97	35.70	-16	1,096	-1.46%
2022/03/23	11	36.12	2	35.85	36.05	9	1,163	0.77%
2022/03/22	1	35.85	3	34.65	35.85	-2	1,436	-0.14%
2022/03/21	1	34.35	2	34.25	34.30	-1	1,750	-0.06%
2022/03/18	1	34.25	0	0.00	34.25	1	1,804	0.06%
2022/03/16	1	30.70	0	0.00	30.85	1	1,856	0.05%
2022/03/15	0	0.00	1	31.00	31.00	-1	1,985	-0.05%
2022/03/11	2	31.90	0	0.00	31.90	2	2,280	0.09%
2022/03/08	12	31.67	0	0.00	31.25	12	3,387	0.35%
2022/03/07	17	31.61	0	0.00	31.85	17	3,600	0.47%
2022/03/04	1	33.60	1	33.55	33.80	0	3,662	0.00%
2022/03/03	2	33.95	0	0.00	34.00	2	3,740	0.05%
2022/03/02	37	33.05	36	33.22	33.90	1	3,873	0.03%
2022/03/01	1	32.90	0	0.00	32.85	1	3,898	0.03%
2022/02/21	0	0.00	3	33.60	33.65	-3	4,454	-0.07%
2022/02/17	1	34.05	1	33.85	33.65	0	5,370	0.00%
2022/02/16	0	0.00	1	33.45	33.85	-1	5,541	-0.02%
2022/02/15	1	32.80	0	0.00	32.75	1	5,607	0.02%
2022/02/14	1	32.80	0	0.00	32.60	1	5,703	0.02%
2022/02/11	2	34.35	1	34.35	34.35	1	5,728	0.02%
2022/02/10	0	0.00	1	34.15	34.00	-1	5,781	-0.02%
2022/02/09	1	34.45	1	34.90	34.55	0	5,841	0.00%
2022/02/08	1	34.40	0	0.00	34.50	1	5,857	0.02%
2022/02/07	0	0.00	1	33.20	33.65	-1	5,868	-0.02%
2022/01/25	9	33.03	0	0.00	32.60	9	5,893	0.15%
2022/01/24	1	33.75	3	32.23	33.75	-2	5,920	-0.03%
2022/01/21	1	33.95	0	0.00	33.65	1	5,925	0.02%
2022/01/20	0	0.00	1	35.00	35.00	-1	5,932	-0.02%
2022/01/19	0	0.00	1	35.60	35.50	-1	5,958	-0.02%
2022/01/18	0	36.00	0	0.00	35.60	0	5,973	0.00%
2022/01/17	1	35.55	2	35.25	35.80	-1	5,975	-0.02%
2022/01/14	0	0.00	2	33.60	34.20	-2	5,989	-0.03%
2022/01/13	2	35.30	10	34.70	35.00	-8	5,997	-0.13%
2022/01/12	0	0.00	2	35.70	35.50	-2	5,993	-0.03%
2022/01/11	5	36.18	4	35.88	35.65	1	5,999	0.02%
2022/01/10	3	37.07	1	36.40	37.00	2	6,013	0.03%
2022/01/07	4	37.14	0	0.00	36.95	4	6,028	0.07%
2022/01/05	4	38.18	3	38.40	38.25	1	5,991	0.02%
2022/01/04	15	39.01	3	39.05	39.05	12	5,988	0.20%
2022/01/03	0	0.00	1	39.90	39.75	-1	5,960	-0.02%
2021/12/30	1	40.10	2	40.10	40.15	-1	5,957	-0.02%
2021/12/29	8	40.79	3	40.63	40.50	5	5,953	0.08%
2021/12/28	15	40.07	34	40.26	39.70	-19	5,923	-0.32%
2021/12/27	9	40.24	13	40.57	40.50	-4	5,913	-0.07%
2021/12/24	7	40.20	9	40.22	40.20	-2	5,919	-0.03%
2021/12/23	3	40.90	1	40.60	40.65	2	5,905	0.03%
2021/12/22	3	40.85	4	41.01	40.80	-1	5,914	-0.02%
2021/12/21	15	40.79	14	40.74	40.40	1	5,898	0.02%
2021/12/20	32	40.65	16	40.36	40.15	16	5,869	0.27%
2021/12/17	39	41.43	37	41.37	41.40	2	5,839	0.03%
2021/12/16	66	43.58	58	43.35	42.75	8	5,812	0.14%
2021/12/15	38	43.83	60	43.93	44.20	-22	5,577	-0.39%
2021/12/14	26	41.38	7	40.66	40.60	19	5,355	0.35%
2021/12/13	50.1	42.33	45	42.22	42.20	5.1	5,309	0.10%
2021/12/10	24	42.57	15	42.21	42.15	9	5,308	0.17%
2021/12/09	32	42.89	51.1	42.83	42.80	-19.1	5,358	-0.36%
2021/12/08	18	42.48	86	42.88	42.85	-68	5,273	-1.29%
2021/12/07	92	43.25	55	42.09	41.80	37	5,228	0.71%
2021/12/06	45.1	42.39	58	42.97	43.50	-12.9	5,125	-0.25%
2021/12/03	54	42.11	82.1	43.22	43.45	-28.1	4,973	-0.57%
2021/12/02	270	44.45	255	44.52	41.10	15	4,752	0.32%	大買/大賣/
2021/12/01	76	42.24	381	41.55	43.70	-305	4,109	-7.42%	大賣/鉅額交易
2021/11/30	18	40.16	38	40.45	40.85	-20	3,921	-0.51%
2021/11/29	17	39.20	12	39.30	39.25	5	3,925	0.13%
2021/11/26	238	40.05	133	40.82	37.80	105	3,900	2.69%	大買/大賣/鉅額交易
2021/11/25	10	40.03	5	40.05	40.30	5	3,860	0.13%
2021/11/24	18	40.00	9	40.22	40.25	9	3,902	0.23%
2021/11/23	213	39.45	9	40.41	39.20	204	3,854	5.29%	大買/鉅額交易
2021/11/22	24	41.17	46	41.55	41.40	-22	3,805	-0.58%
2021/11/19	49	41.88	35.1	40.90	40.35	13.9	3,741	0.37%
2021/11/18	72	42.68	73	41.75	41.40	-1	3,650	-0.03%
2021/11/17	167.1	43.36	193.3	42.83	43.05	-26.2	3,501	-0.75%	大買/大賣/
2021/11/16	69	42.43	68	42.47	43.10	1	2,904	0.03%
2021/11/15	112	37.76	86	38.56	39.20	26	2,650	0.98%	大買/
2021/11/12	32	35.85	23	35.61	35.65	9	2,572	0.35%
2021/11/11	36	35.62	6	35.88	35.60	30	2,612	1.15%
2021/11/10	12	34.79	21	34.96	34.60	-9	2,740	-0.33%
2021/11/09	30	34.65	5	34.75	34.60	25	3,000	0.83%
2021/11/08	11	34.27	22	34.39	34.60	-11	3,001	-0.37%
2021/11/05	7	33.07	3	33.70	33.00	4	3,060	0.13%
2021/11/04	5	33.12	1.1	33.03	33.15	3.9	3,147	0.12%
2021/11/03	15	32.75	3.2	32.43	32.70	11.8	3,214	0.37%
2021/11/02	1	32.05	2	32.93	31.80	-1	3,258	-0.03%
2021/11/01	3	32.93	6	32.73	33.00	-3	3,416	-0.09%
2021/10/29	32.5	31.72	0	0.00	31.80	32.5	3,488	0.93%
2021/10/28	7	31.81	6	32.00	32.20	1	3,586	0.03%
2021/10/27	0	0.00	7	31.67	32.00	-7	3,673	-0.19%
2021/10/26	0	0.00	4.1	31.23	30.60	-4.1	3,934	-0.11%
2021/10/25	0	0.00	1	30.35	31.10	-1	4,187	-0.02%
2021/10/22	0	0.00	4	30.45	30.70	-4	4,317	-0.09%
2021/10/21	7	29.68	2	29.70	29.90	5	4,435	0.11%
2021/10/20	2	29.45	2	29.70	29.90	0	4,606	0.00%
2021/10/19	5	29.70	8	29.76	29.70	-3	5,112	-0.06%
2021/10/18	5	29.96	5	30.04	29.20	0	5,200	0.00%
2021/10/15	1	27.85	0	0.00	28.50	1	5,530	0.02%
2021/10/14	0	0.00	4	27.23	27.05	-4	5,543	-0.07%
2021/10/13	4	27.03	0	0.00	26.95	4	5,653	0.07%
2021/10/12	0	0.00	2	28.10	27.85	-2	5,725	-0.03%
2021/10/08	2	27.55	0	0.00	27.70	2	5,752	0.03%
2021/10/07	0	0.00	4	27.74	27.95	-4	5,766	-0.07%
2021/10/06	2	26.88	0	0.00	26.70	2	5,835	0.03%
2021/10/05	1	27.20	5	27.09	27.70	-4	5,891	-0.07%
2021/10/04	2	27.00	10	26.91	26.65	-8	5,912	-0.14%
2021/10/01	2	27.75	2	27.30	27.40	0	5,908	0.00%
2021/09/30	1	28.65	2	28.45	28.70	-1	5,897	-0.02%
2021/09/29	2.1	28.36	1	28.20	28.30	1.1	5,895	0.02%
2021/09/28	8	29.75	2	29.50	29.50	6	5,885	0.10%
2021/09/27	1	30.15	1	29.80	30.50	0	5,870	0.00%
2021/09/24	11	30.03	4	30.30	30.00	7	5,873	0.12%
2021/09/23	12	30.49	2	30.35	30.00	10	5,868	0.17%
2021/09/22	17	31.55	13	31.36	31.05	4	5,884	0.07%
2021/09/17	9.2	33.68	15	33.96	33.60	-5.8	5,929	-0.10%
2021/09/16	0	0.00	4	32.91	32.95	-4	5,917	-0.07%
2021/09/15	15	33.69	8	32.76	32.85	7	6,030	0.12%
2021/09/14	8.1	33.92	16	33.24	32.60	-7.9	6,166	-0.13%
2021/09/13	27	33.94	34	33.86	34.00	-7	6,102	-0.11%
2021/09/10	28	33.48	31	33.57	33.40	-3	6,097	-0.05%
2021/09/09	27	33.37	12	33.35	34.15	15	6,234	0.24%
2021/09/08	15	31.52	6	32.01	31.05	9	6,267	0.14%
2021/09/07	4	32.14	8	32.19	32.20	-4	6,247	-0.06%
2021/09/06	6	32.15	4	32.88	31.65	2	6,233	0.03%
2021/09/03	5	33.73	2	33.70	33.60	3	6,189	0.05%
2021/09/02	13	34.60	23	34.20	33.35	-10	6,155	-0.16%
2021/09/01	16	34.45	16	34.22	34.50	0	6,085	0.00%
2021/08/31	21	33.74	9	33.95	34.20	12	6,026	0.20%
2021/08/30	4	33.84	17	33.14	33.90	-13	5,926	-0.22%
2021/08/27	0	0.00	1	31.70	31.55	-1	5,852	-0.02%
2021/08/26	5	32.01	9	32.03	32.10	-4	5,830	-0.07%
2021/08/25	3	31.52	17	31.40	31.65	-14	5,794	-0.24%
2021/08/24	2	31.38	1	32.00	30.55	1	5,759	0.02%
2021/08/23	4	30.64	1	31.20	31.05	3	5,706	0.05%
2021/08/20	8	29.78	16	29.70	29.80	-8	5,675	-0.14%
2021/08/19	3	30.13	4	30.31	29.50	-1	5,650	-0.02%
2021/08/18	33	30.45	18	30.08	30.95	15	5,618	0.27%
2021/08/17	24	30.46	37	29.87	28.80	-13	5,581	-0.23%
2021/08/16	84	29.53	92	29.78	30.45	-8	5,487	-0.15%
2021/08/13	29	35.06	31	35.27	32.00	-2	5,264	-0.04%
2021/08/12	7	34.16	114	34.27	34.30	-107	4,968	-2.15%	大賣/鉅額交易
2021/08/11	19	34.23	30	34.88	33.70	-11	4,918	-0.22%
2021/08/10	27	34.61	6	34.28	35.40	21	4,800	0.44%
2021/08/09	5	34.12	3	34.45	33.65	2	4,711	0.04%
2021/08/06	9	33.91	7	33.91	33.75	2	4,640	0.04%
2021/08/05	59	35.21	46	35.51	34.55	13	4,596	0.28%
2021/08/04	27	34.04	59	34.23	33.85	-32	4,448	-0.72%
2021/08/03	28	35.98	18	35.79	35.10	10	4,373	0.23%
2021/08/02	8	35.03	5.4	35.10	35.05	2.6	4,267	0.06%
2021/07/30	65	36.71	28	36.86	36.05	37	4,183	0.88%
2021/07/29	137	35.38	48	35.72	37.40	89	3,906	2.28%	大買/
2021/07/28	14	34.08	26	33.03	34.00	-12	3,650	-0.33%
2021/07/27	18	34.90	46	34.75	35.15	-28	3,548	-0.79%
2021/07/26	31	35.03	31.1	34.74	35.50	-0.1	3,458	0.00%
2021/07/23	84.5	34.38	122	34.33	34.80	-37.6	3,332	-1.13%	大賣/
2021/07/22	14	32.70	17	32.82	33.10	-3	2,881	-0.10%
2021/07/21	75	29.75	93	29.91	30.10	-18	2,879	-0.63%
2021/07/20	4	27.68	2	27.35	27.40	2	2,737	0.07%
2021/07/19	6	28.21	17	27.64	28.50	-11	2,959	-0.37%
2021/07/16	37	27.52	23	27.63	27.20	14	3,211	0.44%
2021/07/15	0	0.00	14	26.39	27.00	-14	3,137	-0.45%
2021/07/14	14	26.11	4	26.08	26.05	10	3,100	0.32%
2021/07/13	17	27.04	7	27.18	26.00	10	3,099	0.32%
2021/07/12	13	26.42	15	26.89	27.00	-2	3,047	-0.07%
2021/07/09	0	0.00	8	26.24	26.15	-8	3,006	-0.27%
2021/07/08	0	0.00	6	25.69	25.65	-6	3,015	-0.20%
2021/07/07	2	25.35	2	25.80	25.65	0	3,105	0.00%
2021/07/06	8	25.35	3	25.23	25.20	5	3,100	0.16%
2021/07/05	7	25.66	10	25.41	25.80	-3	3,104	-0.10%
2021/07/02	2	24.73	3	24.90	24.95	-1	3,095	-0.03%
2021/07/01	3	24.20	1	24.60	24.25	2	3,092	0.06%
2021/06/30	4	25.46	3	25.77	25.20	1	3,101	0.03%
2021/06/29	25	26.19	1	26.95	25.55	24	3,138	0.76%
2021/06/28	5	26.62	6	26.54	27.10	-1	3,074	-0.03%
2021/06/25	9	26.44	42	26.58	25.85	-33	2,985	-1.11%
2021/06/24	52	26.19	32	26.21	25.85	20	2,897	0.69%
2021/06/23	50	25.32	39	25.54	26.25	11	2,768	0.40%
2021/06/22	5	24.24	14	24.10	23.90	-9	2,578	-0.35%
2021/06/21	5	24.90	8	25.06	24.90	-3	2,553	-0.12%
2021/06/18	42	25.68	25	25.83	26.05	17	2,517	0.68%
2021/06/17	19	24.43	14	24.77	24.85	5	2,304	0.22%
2021/06/10	2	22.00	0	0.00	22.20	2	2,193	0.09%
2021/06/09	0	0.00	11	22.01	22.20	-11	2,198	-0.50%
2021/06/08	0	0.00	11	21.70	21.85	-11	2,198	-0.50%
2021/06/07	10	21.50	10	21.65	21.50	0	2,206	0.00%
2021/06/04	20	21.84	0	0.00	21.70	20	2,225	0.90%
2021/06/02	1	21.80	1	21.90	22.10	0	2,354	0.00%
2021/05/31	11	22.28	0	0.00	22.05	11	2,372	0.46%
2021/05/28	0	0.00	1	22.25	22.10	-1	2,373	-0.04%
2021/05/25	30	22.49	29	22.47	22.30	1	2,377	0.04%
2021/05/24	45	21.14	11	21.21	21.10	34	2,375	1.43%
2021/05/21	4	20.43	2	20.95	20.95	2	2,405	0.08%
2021/05/18	1	19.65	11	19.65	19.65	-10	2,445	-0.41%
2021/05/17	1	18.30	1	18.30	17.90	0	2,453	0.00%
2021/05/14	11	20.29	1	20.55	19.70	10	2,434	0.41%
2021/05/11	3	22.75	4	22.86	21.90	-1	2,363	-0.04%
2021/05/07	0	0.00	1	23.80	24.20	-1	2,326	-0.04%
2021/05/06	9	23.53	4	23.84	23.70	5	2,304	0.22%
2021/05/05	2	24.10	3	23.87	23.35	-1	2,288	-0.04%
2021/05/04	7	24.56	8	24.06	24.10	-1	2,272	-0.04%
2021/05/03	38	25.12	10	25.69	24.65	28	2,231	1.25%
2021/04/29	12	27.65	12	28.00	26.60	0	2,178	0.00%
2021/04/28	15	27.44	2	27.10	26.90	13	2,110	0.62%
2021/04/27	9	28.31	19	28.48	28.00	-10	2,045	-0.49%
2021/04/26	62	28.64	28	28.65	28.80	34	1,943	1.75%
2021/04/23	19	27.30	125	27.13	28.00	-106	1,717	-6.17%	大賣/鉅額交易
2021/04/22	153	26.46	65	26.61	27.20	88	1,459	6.03%	大買/
2021/04/21	4	24.49	0	0.00	24.75	4	1,090	0.37%
2021/04/20	4	24.57	1	24.55	24.45	3	1,080	0.28%
2021/04/16	0	0.00	2	24.85	24.95	-2	1,064	-0.19%
2021/04/15	1	24.30	8	24.90	25.15	-7	1,040	-0.67%
2021/04/14	12	24.57	2	23.80	23.80	10	1,012	0.99%
2021/04/13	12	25.62	37	25.62	24.65	-25	971	-2.57%
2021/04/12	3	24.43	2	24.35	24.55	1	866	0.12%
2021/04/09	22	24.58	1	24.80	24.50	21	858	2.45%
2021/04/08	0	0.00	4	24.49	24.35	-4	845	-0.47%
2021/04/07	5	24.35	0	0.00	24.35	5	833	0.60%
2021/04/06	11	24.77	1	24.70	24.35	10	829	1.21%
2021/04/01	6	25.27	76	24.35	25.30	-70	803	-8.71%
2021/03/31	2	23.95	0	0.00	24.15	2	747	0.27%
2021/03/30	10	24.19	1	24.15	23.90	9	739	1.22%
2021/03/29	11	23.90	5	23.45	23.80	6	728	0.82%
2021/03/25	0	0.00	1	23.35	23.05	-1	718	-0.14%
2021/03/24	5	23.44	0	0.00	23.25	5	715	0.70%
2021/03/22	4	23.70	4	23.80	23.80	0	713	0.00%
2021/03/16	0	0.00	4	24.10	23.65	-4	709	-0.56%
2021/03/15	1	23.85	0	0.00	23.90	1	708	0.14%
2021/03/11	0	0.00	53	23.59	23.50	-53	699	-7.58%
2021/03/10	1	23.65	2	23.78	23.60	-1	693	-0.14%
2021/03/09	3	24.12	0	0.00	24.15	3	677	0.44%
2021/03/08	106	25.00	104	25.20	25.00	2	649	0.31%	大買/大賣/
2021/03/05	1	24.35	0	0.00	24.30	1	545	0.18%
2021/03/04	2	23.33	12	23.20	23.35	-10	523	-1.91%
2021/03/03	0	0.00	1	23.55	23.50	-1	531	-0.19%
2021/03/02	2	23.55	1	23.05	23.10	1	526	0.19%
2021/02/26	0	0.00	2	24.05	24.00	-2	519	-0.38%
2021/02/24	57	24.50	5	24.54	24.50	52	506	10.27%
2021/02/23	26	24.34	11	24.75	24.30	15	447	3.35%
2021/02/22	10	24.10	4	24.00	24.10	6	398	1.51%
2021/02/19	7	21.62	0	0.00	21.95	7	369	1.90%
2021/02/18	10	21.65	10	22.23	21.75	0	366	0.00%
2021/02/17	0	0.00	2	21.50	21.90	-2	343	-0.58%
2021/02/05	0	0.00	1	20.25	20.40	-1	326	-0.31%
2021/02/03	0	0.00	9	20.10	20.15	-9	332	-2.71%
2021/02/02	1	20.00	24	20.05	19.95	-23	333	-6.89%
2021/02/01	2	19.55	7	19.56	19.75	-5	333	-1.50%
2021/01/28	1	20.25	0	0.00	20.30	1	325	0.31%
2021/01/25	1	20.10	0	0.00	20.15	1	321	0.31%
2021/01/19	0	0.00	1	21.65	21.65	-1	313	-0.32%
2021/01/15	2	22.00	0	0.00	21.65	2	310	0.64%
2021/01/05	0	0.00	10	22.65	22.70	-10	295	-3.39%
2020/12/16	2	22.25	0	0.00	22.40	2	307	0.65%
2020/12/15	0	0.00	1	21.90	21.95	-1	303	-0.33%
2020/12/09	2	23.25	1	23.30	23.25	1	296	0.34%
2020/11/26	0	0.00	10	22.60	22.55	-10	369	-2.70%
2020/11/18	0	0.00	5	22.40	22.45	-5	485	-1.03%
2020/11/13	17	22.15	0	0.00	22.20	17	529	3.21%
2020/11/10	19	21.94	0	0.00	21.95	19	567	3.35%
2020/11/06	1	21.75	0	0.00	21.75	1	595	0.17%
2020/11/03	0	0.00	1	21.60	21.85	-1	654	-0.15%
2020/10/16	2	22.58	0	0.00	22.30	2	1,687	0.12%
2020/10/15	13	22.94	0	0.00	22.70	13	1,739	0.75%
2020/10/06	1	22.60	0	0.00	22.90	1	1,809	0.06%
2020/10/05	3	22.82	0	0.00	22.80	3	1,836	0.16%
2020/09/30	1	22.50	0	0.00	22.55	1	1,894	0.05%
2020/09/25	1.4	22.22	0	0.00	22.30	1.4	2,343	0.06%
2020/09/24	4	22.88	0	0.00	22.80	4	2,409	0.17%
2020/09/15	2	25.10	2	24.85	24.85	0	2,506	0.00%
2020/09/11	1	24.50	0	0.00	24.15	1	2,518	0.04%
2020/09/09	0	0.00	1	24.70	25.10	-1	2,518	-0.04%
2020/09/08	0.3	25.30	0	0.00	25.00	0.3	2,517	0.01%
2020/09/04	0	0.00	1	25.50	25.60	-1	2,559	-0.04%
2020/09/03	2	26.63	1	26.25	26.00	1	2,584	0.04%
2020/09/02	20	26.58	1	26.80	26.65	19	2,582	0.74%
2020/09/01	14	26.82	3	26.80	26.35	11	2,577	0.43%
2020/08/31	7	27.19	27	27.49	27.55	-20	2,534	-0.79%
2020/08/28	6	25.20	6	25.00	25.05	0	2,430	0.00%
2020/08/27	1	24.95	0	0.00	24.45	1	2,430	0.04%
2020/08/21	3	23.67	0	0.00	24.00	3	2,483	0.12%
2020/08/20	4	23.43	69	23.01	23.25	-65	2,484	-2.62%
2020/08/19	9	25.67	2	25.08	25.00	7	2,474	0.28%
2020/08/17	33	26.41	4	26.43	26.50	29	2,464	1.18%
2020/08/14	2	25.65	30	25.57	25.60	-28	2,454	-1.14%
2020/08/13	6	26.26	4	27.05	26.00	2	2,442	0.08%
2020/08/12	4	26.53	7	26.68	26.65	-3	2,422	-0.12%
2020/08/11	0	0.00	3	27.17	26.85	-3	2,417	-0.12%
2020/08/10	1	26.70	1	26.80	26.60	0	2,406	0.00%
2020/08/07	1	26.80	11	26.95	27.00	-10	2,415	-0.41%
2020/08/06	3	27.83	7	27.29	27.40	-4	2,406	-0.17%
2020/08/05	0	0.00	2	28.18	27.80	-2	2,436	-0.08%
2020/08/04	15	28.64	4	28.56	28.25	11	2,410	0.46%
2020/08/03	7	28.66	10	28.55	28.50	-3	2,364	-0.13%
2020/07/31	3.3	27.90	1	27.30	27.90	2.3	2,345	0.10%
2020/07/30	119	28.03	7	28.16	27.80	112	2,320	4.83%	大買/鉅額交易
2020/07/29	0	0.00	5	25.97	26.35	-5	2,196	-0.23%
2020/07/28	7	25.87	3	26.12	25.55	4	2,186	0.18%
2020/07/27	5	26.51	7	26.99	27.30	-2	2,146	-0.09%
2020/07/24	16	27.57	134	28.31	27.00	-118	2,102	-5.61%	大賣/鉅額交易
2020/07/23	5	26.70	9	26.44	26.40	-4	1,932	-0.21%
2020/07/22	15	25.85	15	25.91	25.85	0	1,791	0.00%
2020/07/21	56	24.81	71	25.03	25.30	-15	1,685	-0.89%
2020/07/20	17	23.61	0	0.00	23.35	17	1,639	1.04%
2020/07/15	2	24.55	0	0.00	24.25	2	1,670	0.12%
2020/07/13	0	0.00	10	24.82	24.70	-10	1,689	-0.59%
2020/07/10	9	24.62	1	25.00	24.50	8	1,690	0.47%
2020/07/09	2	25.88	22	26.52	25.90	-20	1,670	-1.20%
2020/07/08	23	26.59	11	26.34	26.85	12	1,621	0.74%
2020/07/07	63	25.61	67	25.14	24.90	-4	1,473	-0.27%
2020/07/06	12	24.64	26	24.31	25.10	-14	1,331	-1.05%
2020/07/03	15	22.83	12	22.91	22.85	3	1,199	0.25%
2020/07/02	0	0.00	1	22.10	21.95	-1	1,144	-0.09%
2020/07/01	0	0.00	1	22.05	21.40	-1	1,129	-0.09%
2020/06/29	0	0.00	2	20.80	20.65	-2	1,105	-0.18%
2020/06/23	2	22.18	25	22.28	21.30	-23	1,110	-2.07%
2020/06/22	0	0.00	1	21.60	21.70	-1	1,073	-0.09%
2020/06/19	2	21.50	2	21.50	21.30	0	1,081	0.00%
2020/06/18	0	0.00	1	20.75	20.90	-1	1,090	-0.09%
2020/06/17	0	0.00	2	20.90	20.80	-2	1,093	-0.18%
2020/06/16	0	0.00	2	20.75	20.85	-2	1,106	-0.18%
2020/06/15	1	20.70	1	20.80	20.65	0	1,120	0.00%
2020/06/12	4	20.41	5	20.53	20.65	-1	1,135	-0.09%
2020/06/11	36	22.28	60	22.18	21.20	-24	1,141	-2.10%
2020/06/10	51	23.43	0	0.00	23.55	51	1,122	4.54%
2020/06/09	0	0.00	2	22.75	22.35	-2	1,119	-0.18%
2020/06/08	2	23.18	0	0.00	23.00	2	1,131	0.18%
2020/06/05	2	23.15	0	0.00	23.20	2	1,179	0.17%
2020/06/03	0	0.00	1	23.00	22.80	-1	1,181	-0.08%
2020/05/29	1	23.10	1	23.10	22.85	0	1,161	0.00%
2020/05/27	0	0.00	10	22.56	22.55	-10	1,120	-0.89%
2020/05/26	10	22.45	0	0.00	22.55	10	1,121	0.89%
2020/05/25	10	21.90	5	22.36	22.40	5	1,117	0.45%
2020/05/20	0	0.00	1	21.50	21.75	-1	1,147	-0.09%
2020/05/19	0	0.00	10	21.09	21.40	-10	1,190	-0.84%
2020/05/18	10	21.40	0	0.00	21.05	10	1,192	0.84%
2020/05/15	0	0.00	1	20.85	21.05	-1	1,191	-0.08%
2020/05/14	4	21.51	1	21.50	21.05	3	1,188	0.25%
2020/05/13	2	22.40	0	0.00	22.25	2	1,165	0.17%
2020/05/12	9	23.28	8	22.94	22.70	1	1,158	0.09%
2020/05/11	2	22.35	1	22.40	22.40	1	1,108	0.09%
2020/05/07	2	22.18	18	22.27	22.40	-16	1,086	-1.47%
2020/05/06	0	0.00	35	21.57	21.60	-35	1,050	-3.33%
2020/05/05	1	21.70	33	21.48	21.60	-32	1,048	-3.05%
2020/04/30	1	21.25	1	21.40	21.50	0	1,027	0.00%
2020/04/29	0	0.00	1	21.40	21.35	-1	1,018	-0.10%
2020/04/28	32	21.58	12	21.59	21.35	20	1,007	1.99%
2020/04/27	0	0.00	21	20.59	20.50	-21	940	-2.23%
2020/04/24	0	0.00	1	19.90	19.90	-1	931	-0.11%
2020/04/23	52	20.09	51	19.77	19.75	1	926	0.11%
2020/04/22	58	19.79	33	19.89	19.85	25	915	2.73%
2020/04/21	49	20.91	3	21.18	19.85	46	908	5.07%
2020/04/20	0	0.00	3	19.93	20.75	-3	879	-0.34%
2020/04/17	1	19.25	4	19.73	19.30	-3	855	-0.35%
2020/04/16	19	19.34	13	19.38	19.45	6	838	0.72%
2020/04/15	0	0.00	1	18.55	18.80	-1	820	-0.12%
2020/04/14	0	0.00	1	18.45	18.50	-1	829	-0.12%
2020/04/13	1	18.10	1	18.45	18.20	0	828	0.00%
2020/04/09	4	17.98	0	0.00	17.90	4	855	0.47%
2020/04/08	2	17.85	1	18.20	17.90	1	861	0.12%
2020/04/07	0	17.20	0	0.00	17.30	0	848	0.00%
2020/04/06	0	16.50	0	0.00	16.50	0	839	0.00%
2020/03/30	0	15.80	0	0.00	15.85	0	854	0.00%
2020/03/27	0	0.00	1	16.25	16.25	-1	860	-0.12%
2020/03/25	2	15.85	0	0.00	15.80	2	872	0.23%
2020/03/18	2	15.60	0	0.00	14.75	2	899	0.22%
2020/03/17	5	16.00	0	0.00	16.00	5	910	0.55%
2020/03/16	0	0.00	46	17.33	17.35	-46	916	-5.02%
2020/03/13	0	0.00	7	18.84	19.20	-7	985	-0.71%
2020/03/12	2	21.03	10	21.68	20.70	-8	976	-0.82%
2020/03/11	20	23.45	4	23.49	22.60	16	996	1.61%
2020/03/10	2	22.20	5	21.71	21.90	-3	1,014	-0.30%
2020/02/25	0	0.00	3	22.37	22.60	-3	1,834	-0.16%
2020/02/24	1	22.65	1	22.95	22.70	0	2,192	0.00%
2020/02/21	12	23.98	8	24.01	23.70	4	2,214	0.18%
2020/02/20	5	23.54	2	23.60	23.70	3	2,211	0.14%
2020/02/17	0	0.00	2	22.20	22.25	-2	2,399	-0.08%
2020/02/13	1	22.40	2	22.58	22.50	-1	2,601	-0.04%
2020/02/07	0	0.00	1	22.25	22.60	-1	2,643	-0.04%
2020/02/05	0	0.00	2	22.13	22.20	-2	2,754	-0.07%
2020/02/03	0	0.00	3	20.35	20.80	-3	2,821	-0.11%
2020/01/31	1	22.35	2	22.00	21.80	-1	2,814	-0.04%
2020/01/20	0	0.00	1	24.35	24.50	-1	2,796	-0.04%
2020/01/15	1	24.20	0	0.00	24.00	1	2,797	0.04%
2020/01/14	1	24.35	0	0.00	24.50	1	2,794	0.04%
2020/01/13	1	24.00	0	0.00	24.10	1	2,789	0.04%
2020/01/09	10	23.60	0	0.00	23.55	10	2,784	0.36%
2020/01/08	10	23.80	1	23.05	23.05	9	2,776	0.32%
2020/01/06	0	0.00	1	24.80	24.50	-1	2,753	-0.04%
2020/01/03	2	26.15	0	0.00	25.50	2	2,757	0.07%
2020/01/02	0	0.00	1	26.05	26.60	-1	2,739	-0.04%
2019/12/31	1	25.85	0	0.00	26.00	1	2,726	0.04%
2019/12/27	3	25.90	0	0.00	25.90	3	2,727	0.11%
2019/12/26	1	26.05	0	0.00	26.05	1	2,731	0.04%
2019/12/25	20	25.70	0	0.00	25.60	20	2,729	0.73%
2019/12/24	0	0.00	1	25.65	25.75	-1	2,732	-0.04%
2019/12/20	10	25.90	0	0.00	25.70	10	2,763	0.36%
2019/12/19	0	0.00	9	26.45	26.00	-9	2,758	-0.33%
2019/12/18	0	0.00	9	26.45	26.35	-9	2,753	-0.33%
2019/12/17	10	26.45	9	26.60	26.45	1	2,769	0.04%
2019/12/16	10	26.60	19	26.54	26.45	-9	2,768	-0.33%
2019/12/13	15	26.72	0	0.00	26.05	15	2,755	0.54%
2019/12/12	21	27.27	8	27.29	27.15	13	2,709	0.48%
2019/12/11	3	27.75	1	28.10	27.70	2	2,684	0.07%
2019/12/10	3	28.05	12	28.11	28.05	-9	2,669	-0.34%
2019/12/09	11	27.51	0	0.00	27.65	11	2,588	0.42%
2019/12/06	0	0.00	3	27.68	27.65	-3	2,579	-0.12%
2019/12/05	13	28.52	13	28.25	27.70	0	2,606	0.00%
2019/12/04	3	28.07	15	27.93	28.30	-12	2,541	-0.47%
2019/12/03	56	27.50	60	27.60	27.80	-4	2,462	-0.16%
2019/12/02	72	28.27	93	28.29	27.80	-21	2,358	-0.89%
2019/11/29	20	26.18	15	26.93	27.25	5	2,077	0.24%
2019/11/28	3	26.88	9	26.89	26.40	-6	2,044	-0.29%
2019/11/27	15	26.64	14	26.69	26.60	1	2,090	0.05%
2019/11/26	2	26.88	24	27.19	27.00	-22	2,178	-1.01%
2019/11/25	34	27.38	25	27.45	27.40	9	2,179	0.41%
2019/11/22	15	26.74	8	26.98	26.75	7	2,116	0.33%
2019/11/21	53	26.95	167	26.92	27.40	-114	2,041	-5.58%	大賣/鉅額交易
2019/11/20	3	25.30	14	25.36	25.80	-11	1,686	-0.65%
2019/11/19	9	26.13	7	26.24	25.70	2	1,660	0.12%
2019/11/18	18	25.98	22	26.23	26.25	-4	1,638	-0.24%
2019/11/15	7	25.42	10	25.70	25.45	-3	1,575	-0.19%
2019/11/14	11	25.19	11	25.17	25.05	0	1,520	0.00%
2019/11/13	27	25.26	13	25.07	25.40	14	1,482	0.94%
2019/11/12	7	24.02	6	24.16	24.40	1	1,349	0.07%
2019/11/11	2	23.35	2	23.18	23.00	0	1,289	0.00%
2019/11/08	1	23.25	1	23.10	23.00	0	1,276	0.00%
2019/11/07	0	0.00	7	23.62	23.35	-7	1,297	-0.54%
2019/11/06	4	23.50	0	0.00	23.45	4	1,282	0.31%
2019/11/05	1	23.75	12	23.37	23.40	-11	1,268	-0.87%
2019/11/04	87	24.07	90	23.97	24.00	-3	1,252	-0.24%
2019/11/01	3	23.20	68	23.65	23.65	-65	1,149	-5.66%
2019/10/31	0	0.00	1	21.60	21.50	-1	1,073	-0.09%
2019/10/30	0	0.00	1	21.50	21.65	-1	1,102	-0.09%
2019/10/09	5	22.02	5	21.94	22.00	0	1,272	0.00%
2019/10/08	0	0.00	10	23.05	22.90	-10	1,257	-0.80%
2019/10/07	0	0.00	2	23.55	23.50	-2	1,261	-0.16%
2019/10/03	0	0.00	1	23.20	23.50	-1	1,262	-0.08%
2019/10/02	0	0.00	1	23.50	23.40	-1	1,281	-0.08%
2019/10/01	1	23.10	1	23.20	23.10	0	1,289	0.00%
2019/09/27	1	23.35	0	0.00	23.10	1	1,285	0.08%
2019/09/26	1	24.05	3	24.12	23.75	-2	1,272	-0.16%
2019/09/25	25	23.50	0	0.00	23.30	25	1,227	2.04%
2019/09/24	1	23.45	0	0.00	23.20	1	1,219	0.08%
2019/09/23	3	23.37	1	23.65	23.25	2	1,207	0.17%
2019/09/20	1	23.20	1	23.50	23.55	0	1,200	0.00%
2019/09/19	6	22.73	11	22.65	22.45	-5	1,174	-0.43%
2019/09/18	7	23.15	0	0.00	22.95	7	1,163	0.60%
2019/09/16	0	0.00	8	22.97	22.95	-8	1,153	-0.69%
2019/09/12	1	22.90	6	22.90	22.90	-5	1,149	-0.44%
2019/09/11	1	23.45	8	23.23	23.20	-7	1,142	-0.61%
2019/09/09	2	23.80	2	24.25	23.60	0	1,119	0.00%
2019/09/06	0	0.00	2	23.18	23.20	-2	1,050	-0.19%
2019/09/05	3	23.22	0	0.00	23.15	3	1,040	0.29%
2019/09/04	1	23.35	2	23.20	23.35	-1	1,029	-0.10%
2019/09/03	3	23.60	8	23.55	22.95	-5	1,015	-0.49%
2019/09/02	8	23.01	10	22.75	23.00	-2	970	-0.21%
2019/08/30	30	23.87	12	23.86	23.45	18	944	1.91%
2019/08/29	19	23.97	36	24.00	24.70	-17	900	-1.89%
2019/08/28	24	22.79	11	22.81	23.00	13	778	1.67%
2019/08/26	0	0.00	15	21.47	21.40	-15	716	-2.09%
2019/08/23	5	22.60	5	22.15	22.25	0	711	0.00%
2019/08/21	1	21.85	2	21.43	21.50	-1	689	-0.14%
2019/08/20	11	22.73	11	22.79	21.60	0	687	0.00%
2019/08/19	7	22.26	1	22.25	22.50	6	625	0.96%
2019/08/16	1	22.05	1	22.20	22.00	0	612	0.00%
2019/08/14	7	21.93	2	22.33	21.60	5	602	0.83%
2019/08/13	2	21.63	1	21.90	21.60	1	588	0.17%
2019/08/12	0	0.00	4	21.50	22.20	-4	585	-0.68%
2019/08/08	5	20.25	0	0.00	20.35	5	561	0.89%
2019/08/06	1	20.40	0	0.00	20.40	1	568	0.18%
2019/08/05	5	21.30	2	20.55	20.70	3	588	0.51%
2019/08/02	0	0.00	15	21.00	21.00	-15	593	-2.53%
2019/08/01	7	21.36	7	21.53	21.35	0	602	0.00%
2019/07/31	0	0.00	1	20.65	20.75	-1	580	-0.17%
2019/07/30	5	21.40	3	21.95	21.20	2	584	0.34%
2019/07/29	5	22.25	0	0.00	22.30	5	602	0.83%
2019/07/26	1	22.80	0	0.00	22.50	1	627	0.16%
2019/07/22	6	22.48	29	22.37	22.60	-23	619	-3.71%
2019/07/18	0	0.00	3	21.22	21.15	-3	562	-0.53%
2019/07/16	0	0.00	10	21.24	20.85	-10	589	-1.70%
2019/07/15	0	0.00	1	21.10	21.05	-1	618	-0.16%
2019/07/12	0	0.00	51	20.98	20.90	-51	694	-7.34%
2019/07/11	2	21.05	7	21.15	21.10	-5	732	-0.68%
2019/07/09	0	0.00	53	20.55	20.65	-53	1,098	-4.83%
2019/07/08	12	21.36	3	21.52	21.00	9	1,093	0.82%
2019/07/05	4	20.78	5	20.92	21.05	-1	1,067	-0.09%
2019/07/04	0	0.00	1	20.05	19.95	-1	1,053	-0.09%
2019/06/28	0	0.00	2	19.10	19.00	-2	1,072	-0.19%
2019/06/26	1	18.95	0	0.00	19.10	1	1,080	0.09%
2019/06/19	0	0.00	2	19.10	19.20	-2	1,102	-0.18%
2019/06/17	1	18.95	0	0.00	19.05	1	1,131	0.09%
2019/06/05	5	19.05	6	18.73	18.70	-1	1,186	-0.08%
2019/05/23	1	18.15	0	0.00	18.10	1	1,266	0.08%
2019/05/22	0	0.00	3	18.50	18.40	-3	1,333	-0.22%
2019/05/21	0	0.00	7	18.71	18.70	-7	1,351	-0.52%
2019/05/20	0	0.00	3	18.42	18.30	-3	1,357	-0.22%
2019/05/17	3	18.70	30	18.38	18.30	-27	1,361	-1.98%
2019/05/16	1	19.05	0	0.00	18.80	1	1,361	0.07%
2019/05/15	59	19.57	0	0.00	19.35	59	1,366	4.32%
2019/05/14	2	18.15	0	0.00	18.85	2	1,405	0.14%
2019/05/13	11	19.41	2	19.10	18.75	9	1,401	0.64%
2019/05/10	1	20.80	0	0.00	20.65	1	1,377	0.07%
2019/05/09	4	20.50	105	20.64	20.50	-101	1,368	-7.38%	大賣/鉅額交易
2019/05/08	2	21.65	4	21.78	21.50	-2	1,354	-0.15%
2019/05/07	10	22.30	0	0.00	22.10	10	1,349	0.74%
2019/05/06	0	0.00	1	21.40	21.35	-1	1,336	-0.07%
2019/05/03	11	21.77	14	22.05	22.40	-3	1,312	-0.23%
2019/05/02	4	20.26	0	0.00	20.40	4	1,282	0.31%
2019/04/30	4	20.16	1	20.55	20.55	3	1,296	0.23%
2019/04/29	36	20.27	2	20.40	20.30	34	1,291	2.63%
2019/04/26	0	0.00	23	21.92	21.70	-23	1,273	-1.81%
2019/04/25	15	22.32	8	22.61	22.45	7	1,264	0.55%
2019/04/24	6	22.83	9	22.73	22.45	-3	1,258	-0.24%
2019/04/23	16	21.93	4	22.18	22.10	12	1,226	0.98%
2019/04/22	9	22.52	3	22.95	22.40	6	1,217	0.49%
2019/04/19	13	23.06	8	23.35	22.85	5	1,203	0.42%
2019/04/18	56	23.00	54	23.04	23.00	2	1,173	0.17%
2019/04/17	55	22.42	37	22.53	22.60	18	1,101	1.63%
2019/04/16	76	22.83	37	23.13	22.75	39	1,072	3.64%
2019/04/15	16	20.92	26	21.23	21.60	-10	803	-1.24%
2019/04/08	26	19.99	0	0.00	20.25	26	756	3.44%
2019/04/03	0	0.00	1	19.65	19.60	-1	813	-0.12%
2019/04/02	0	19.60	0	0.00	19.70	0	838	0.00%
2019/04/01	0	0.00	1	19.75	19.80	-1	872	-0.11%
2019/03/29	0	0.00	1	19.70	19.95	-1	866	-0.12%
2019/03/26	1	19.95	0	0.00	19.75	1	868	0.12%
2019/03/25	1	19.95	0	0.00	19.95	1	867	0.12%
2019/03/22	1	20.15	0	0.00	20.40	1	860	0.12%
2019/03/18	1	19.95	0	0.00	19.90	1	832	0.12%
2019/03/08	0	0.00	2	19.15	19.25	-2	848	-0.24%
2019/02/27	3	19.95	0	0.00	20.00	3	938	0.32%
2019/02/26	0	0.00	3	20.37	20.20	-3	942	-0.32%
2019/02/25	10	20.40	1	20.50	20.80	9	937	0.96%
2019/02/21	0	0.00	12	20.29	20.20	-12	872	-1.38%
2019/02/20	0	0.00	3	19.80	19.90	-3	805	-0.37%
2019/02/14	5	19.67	1	19.35	19.35	4	777	0.51%
2019/02/13	5	19.80	4	19.80	19.55	1	769	0.13%
2019/02/11	3	18.85	0	0.00	19.00	3	731	0.41%
2019/01/30	1	18.85	0	0.00	18.75	1	740	0.14%
2019/01/24	0	0.00	3	19.05	19.15	-3	783	-0.38%
2019/01/23	1	18.95	1	18.95	18.90	0	781	0.00%
2019/01/22	2	19.10	2	19.15	19.20	0	780	0.00%
2019/01/21	0	0.00	1	18.80	18.80	-1	762	-0.13%
2019/01/17	0	0.00	1	18.75	18.65	-1	769	-0.13%
2019/01/15	0	0.00	1	18.80	18.70	-1	767	-0.13%
2019/01/11	2	19.70	0	0.00	19.15	2	759	0.26%
2019/01/10	2	19.30	2	19.20	19.15	0	756	0.00%
2019/01/09	10	19.77	9	19.49	19.40	1	757	0.13%
2019/01/08	5	19.60	6	19.70	19.60	-1	749	-0.13%
2019/01/02	1	19.30	2	19.40	19.30	-1	734	-0.14%
2018/12/28	0	0.00	1	19.60	19.60	-1	732	-0.14%
2018/12/27	6	20.11	4	19.99	19.65	2	741	0.27%
2018/12/26	23	19.99	20	20.22	19.45	3	722	0.42%
2018/12/25	3	19.38	2	19.40	19.25	1	654	0.15%
2018/12/24	3	20.03	20	20.05	20.05	-17	625	-2.72%
2018/12/22	0	0.00	2	18.30	18.25	-2	586	-0.34%
2018/12/18	2	18.95	0	0.00	18.75	2	589	0.34%
2018/12/17	1	19.00	0	0.00	19.00	1	594	0.17%
2018/12/13	15	19.65	15	19.40	19.40	0	598	0.00%
2018/12/12	4	19.79	3	19.65	19.60	1	597	0.17%
2018/12/10	2	18.85	7	18.95	18.90	-5	587	-0.85%
2018/12/07	0	0.00	1	19.35	19.40	-1	588	-0.17%
2018/12/05	5	19.70	5	20.00	20.10	0	592	0.00%
2018/12/04	5	20.25	5	20.50	20.30	0	617	0.00%
2018/12/03	27	20.92	34	20.86	20.70	-7	628	-1.11%
2018/11/30	2	19.90	0	0.00	20.30	2	601	0.33%
2018/11/29	11	19.85	3.5	19.59	19.30	7.5	599	1.25%
2018/11/28	10	19.00	11	19.21	19.35	-1	573	-0.17%
2018/11/23	10	17.88	10	17.50	17.25	0	550	0.00%
2018/11/22	23	17.81	23	17.69	17.40	0	547	0.00%
2018/11/13	0	0.00	1	16.35	16.80	-1	628	-0.16%
2018/11/09	0	0.00	1	16.85	16.95	-1	679	-0.15%
2018/11/07	5	17.80	5	17.65	17.65	0	760	0.00%
2018/11/06	5	17.65	5	17.60	17.75	0	796	0.00%
2018/11/02	4	17.63	2	17.65	17.50	2	842	0.24%
2018/11/01	1	16.50	0	0.00	16.90	1	834	0.12%
2018/10/30	5	15.20	1	15.15	15.10	4	865	0.46%
2018/10/19	0.1	16.00	0	0.00	15.80	0.1	1,150	0.01%
2018/10/18	0	0.00	1	16.50	16.25	-1	1,353	-0.07%
2018/10/16	1	16.45	1	16.25	16.20	0	1,510	0.00%
2018/10/15	0.1	16.00	0	0.00	16.05	0.1	1,609	0.01%
2018/10/11	40	15.63	0	0.00	15.50	40	2,286	1.75%
2018/10/09	31	17.30	5	17.30	17.20	26	2,321	1.12%
2018/10/08	20	17.40	0	0.00	17.70	20	2,405	0.83%
2018/10/05	6.1	17.47	0	0.00	17.60	6.1	2,549	0.24%
2018/10/04	0.2	20.00	0	0.00	18.65	0.2	2,560	0.01%
2018/10/03	0	21.55	0	0.00	19.15	0	2,607	0.00%
2018/10/02	10	19.60	0	0.00	19.60	10	2,682	0.37%
2018/09/28	6	19.60	0	0.00	19.60	6	3,033	0.20%
2018/09/20	0	0.00	5	19.50	19.30	-5	4,173	-0.12%
2018/09/13	24	20.21	29	19.96	19.95	-5	5,360	-0.09%
2018/09/12	0	0.00	2	19.78	19.85	-2	5,371	-0.04%
2018/09/10	2	19.45	2	19.65	19.50	0	5,397	0.00%
2018/09/06	3	22.80	0	0.00	22.70	3	5,421	0.06%
2018/09/04	0	0.00	2	22.80	22.65	-2	5,484	-0.04%
2018/09/03	2	23.35	1	23.55	22.90	1	5,550	0.02%
2018/08/30	1	24.50	0	0.00	23.90	1	5,822	0.02%
2018/08/29	1	24.10	0	0.00	24.35	1	5,889	0.02%
2018/08/23	2	23.45	4	23.60	23.65	-2	6,196	-0.03%
2018/08/22	2	23.85	2	24.45	23.40	0	6,251	0.00%
2018/08/20	0	0.00	1	23.65	23.70	-1	6,618	-0.02%
2018/08/17	12	24.50	10	24.98	24.25	2	6,678	0.03%
2018/08/15	1	24.15	0	0.00	24.15	1	6,628	0.02%
2018/08/14	24	24.93	20	25.07	24.80	4	6,606	0.06%
2018/08/13	4	24.15	6	23.88	23.80	-2	6,551	-0.03%
2018/08/10	9	24.94	6	25.22	24.80	3	6,509	0.05%
2018/08/09	5	24.49	0	0.00	24.45	5	6,462	0.08%
2018/08/08	4	25.31	8	25.06	24.70	-4	6,442	-0.06%
2018/08/07	3	24.48	2	24.58	24.90	1	6,427	0.02%
2018/08/06	9	25.34	6	25.15	25.00	3	6,405	0.05%
2018/08/03	1	24.85	1	25.20	25.20	0	6,392	0.00%
2018/08/02	1	25.95	8	25.96	25.00	-7	6,374	-0.11%
2018/08/01	9	26.79	2	26.78	26.85	7	6,341	0.11%
2018/07/31	25	26.46	0	0.00	26.70	25	6,318	0.40%
2018/07/30	80	27.76	3	27.13	27.15	77	6,310	1.22%
2018/07/27	0	0.00	1	29.55	29.70	-1	6,320	-0.02%
2018/07/26	17	29.98	6	29.91	29.65	11	6,284	0.18%
2018/07/25	42	30.62	82	31.04	30.05	-40	6,229	-0.64%
2018/07/24	11	30.20	7	30.23	29.80	4	6,025	0.07%
2018/07/23	12	29.35	11	29.34	29.35	1	5,918	0.02%
2018/07/20	9	29.89	5	29.48	29.25	4	5,866	0.07%
2018/07/19	89	30.38	58	30.52	30.20	31	5,768	0.54%
2018/07/18	121	30.93	126	31.05	31.60	-5	5,553	-0.09%	大買/大賣/
2018/07/17	5.5	29.18	1	29.50	28.75	4.5	5,100	0.09%
2018/07/16	4	29.48	2	29.50	29.40	2	5,065	0.04%
2018/07/13	25	29.73	20	29.46	28.65	5	4,977	0.10%
2018/07/12	3.5	27.96	1	28.05	28.00	2.5	4,837	0.05%
2018/07/11	33	28.76	18	28.71	28.00	15	4,848	0.31%
2018/07/10	16	28.58	17	28.29	28.65	-1	4,799	-0.02%
2018/07/09	52	29.93	46	30.29	29.25	6	4,727	0.13%
2018/07/06	53	27.30	65	27.54	30.45	-12	4,518	-0.27%
2018/07/05	19	28.27	5	28.34	27.70	14	4,375	0.32%
2018/07/04	5	29.11	5	29.04	29.45	0	4,295	0.00%
2018/07/03	59	30.74	56	30.09	28.85	3	4,194	0.07%
2018/07/02	47	31.83	44	31.53	31.15	3	3,986	0.08%
2018/06/29	78	30.54	68	30.49	31.60	10	3,651	0.27%
2018/06/28	69	29.04	77	28.85	28.95	-8	3,221	-0.25%
2018/06/27	250	27.68	261	27.80	28.70	-11	2,829	-0.39%	大買/大賣/
2018/06/26	26	24.96	16	25.79	26.10	10	2,280	0.44%
2018/06/25	5	23.93	3	23.85	23.75	2	2,080	0.10%
2018/06/22	0	0.00	10	23.60	23.40	-10	2,058	-0.49%
2018/06/21	0	0.00	2	24.60	24.40	-2	2,041	-0.10%
2018/06/20	4	24.18	0	0.00	24.10	4	2,047	0.20%
2018/06/19	1	24.30	1	24.25	24.15	0	2,017	0.00%
2018/06/15	0	0.00	1	24.70	24.70	-1	2,003	-0.05%
2018/06/14	0	0.00	73	24.49	25.30	-73	1,981	-3.68%
2018/06/13	6	25.28	43	24.71	24.70	-37	1,922	-1.92%
2018/06/12	52	25.87	0	0.00	25.65	52	1,876	2.77%
2018/06/11	39	25.83	9	25.83	25.65	30	1,831	1.64%
2018/06/08	59	26.31	32	26.62	26.60	27	1,752	1.54%
2018/06/07	2	25.10	1	25.55	25.15	1	1,495	0.07%
2018/06/06	19	25.19	5	25.24	24.85	14	1,459	0.96%
2018/06/05	20	25.77	4	25.44	25.20	16	1,384	1.16%
2018/06/04	1	24.50	2	23.65	24.95	-1	1,204	-0.08%
2018/06/01	1	22.75	9	23.27	22.70	-8	1,131	-0.71%
2018/05/31	6	24.68	10	24.60	23.55	-4	1,092	-0.37%
2018/05/30	3	24.20	8	24.55	24.70	-5	1,025	-0.49%
2018/05/29	31	25.76	34	25.52	25.40	-3	953	-0.31%
2018/05/28	13	23.86	7	24.71	24.80	6	678	0.88%
2018/05/25	1	22.20	2	22.10	22.55	-1	558	-0.18%
2018/05/23	1	20.45	0	0.00	20.45	1	475	0.21%
2018/05/22	1	20.50	0	0.00	20.50	1	473	0.21%
2018/05/17	1	20.20	0	0.00	20.30	1	471	0.21%
2018/05/16	0	0.00	2	20.20	20.15	-2	469	-0.43%
2018/05/15	3	20.38	2	20.80	20.35	1	471	0.21%
2018/05/14	2	20.70	1	20.70	20.80	1	476	0.21%
2018/05/11	2	20.58	0	0.00	20.70	2	473	0.42%
2018/05/10	4	20.73	0	0.00	20.70	4	466	0.86%
2018/05/07	2	19.93	0	0.00	19.60	2	448	0.45%
2018/05/04	11	21.65	15	21.24	20.30	-4	421	-0.95%
2018/04/23	0	0.00	1	19.80	20.10	-1	369	-0.27%
2018/04/20	2	20.05	1	20.00	20.25	1	362	0.28%
2018/04/18	4	19.35	0	0.00	19.60	4	444	0.90%
2018/04/16	5	18.80	0	0.00	19.20	5	421	1.19%
2018/04/13	0	0.00	6	18.91	18.85	-6	458	-1.31%
2018/04/11	5	18.23	0	0.00	18.40	5	488	1.02%
2018/03/23	0	18.65	0	0.00	18.50	0	461	0.00%
2018/03/22	0	18.30	0	0.00	18.25	0	435	0.00%
2018/03/20	0	18.40	0	0.00	18.40	0	432	0.00%
2018/01/30	1	19.35	0	0.00	19.35	1	464	0.22%
2018/01/24	0	0.00	1	20.10	20.40	-1	452	-0.22%
2018/01/23	1	20.30	0	0.00	20.05	1	448	0.22%
2018/01/22	2	20.35	0	0.00	20.30	2	447	0.45%
2018/01/17	10	20.96	18	20.37	20.30	-8	414	-1.93%
2018/01/16	8	20.90	0	0.00	20.90	8	404	1.98%
2018/01/15	1	21.30	0	0.00	21.35	1	391	0.26%
2018/01/12	5	22.20	8	22.02	21.70	-3	374	-0.80%
2018/01/10	0	0.00	1	20.80	20.35	-1	271	-0.37%
2018/01/09	4	20.43	20	20.59	20.60	-16	252	-6.34%
2018/01/08	20	21.15	1	21.65	21.65	19	212	8.93%
2018/01/05	0	0.00	1	19.30	19.70	-1	187	-0.53%
2018/01/04	1	19.10	0	0.00	19.10	1	173	0.58%