明泰 (3380)-台新-高雄券商分點個股進出

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

明泰

(3380)

可現股當沖

股價
32.75
漲跌
▲0.10
漲幅
+0.31%
成交量
1,031張
產業
上市通信網路類股
610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

明泰 (3380)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
2024/05/06	3	32.80	1	32.60	32.75	2	2,481	0.08%
2024/05/03	4	32.94	8	33.15	32.65	-4	2,595	-0.15%
2024/04/30	0	0.00	2	32.88	32.55	-2	2,727	-0.07%
2024/04/29	0	0.00	1	32.65	32.85	-1	2,970	-0.03%
2024/04/26	20	32.36	4	32.45	32.15	16	3,089	0.52%
2024/04/25	11	32.11	1	32.20	31.95	10	3,102	0.32%
2024/04/24	5	31.95	0	0.00	32.20	5	3,115	0.16%
2024/04/23	2	31.55	0	0.00	31.85	2	3,135	0.06%
2024/04/22	0	0.00	1	31.35	31.45	-1	3,151	-0.03%
2024/04/19	3	31.80	1	31.15	31.15	2	3,158	0.06%
2024/04/18	1	32.30	0	0.00	32.25	1	3,138	0.03%
2024/04/17	3	32.47	0	0.00	32.40	3	3,189	0.09%
2024/04/16	3	32.78	4	32.65	32.30	-1	3,207	-0.03%
2024/04/15	8	33.92	3	33.85	33.70	5	3,232	0.15%
2024/04/12	3	34.67	0	0.00	34.65	3	3,254	0.09%
2024/04/11	3	34.65	0	0.00	34.65	3	3,466	0.09%
2024/04/10	5	35.19	0	0.00	35.10	5	3,534	0.14%
2024/04/09	3	35.20	1	35.20	35.15	2	3,539	0.06%
2024/04/08	1	35.45	0	0.00	35.45	1	3,544	0.03%
2024/04/03	2	35.75	1	35.75	35.70	1	3,554	0.03%
2024/04/02	2	36.70	0	0.00	36.35	2	3,667	0.05%
2024/04/01	1	35.80	0	0.00	36.35	1	3,687	0.03%
2024/03/28	0	0.00	20	36.40	36.10	-20	3,819	-0.52%
2024/03/27	0	0.00	1	36.25	36.35	-1	3,805	-0.03%
2024/03/26	2	35.58	12	35.55	36.25	-10	3,804	-0.26%
2024/03/25	0	0.00	1	36.40	36.10	-1	3,803	-0.03%
2024/03/22	1	36.10	2	35.93	36.20	-1	3,834	-0.03%
2024/03/21	0	0.00	2	35.85	35.80	-2	3,923	-0.05%
2024/03/20	0	0.00	1	35.80	35.55	-1	3,951	-0.03%
2024/03/18	0	0.00	1	35.30	35.30	-1	4,134	-0.02%
2024/03/15	2	34.88	0	0.00	34.80	2	4,443	0.05%
2024/03/14	0	0.00	1	35.50	35.10	-1	4,461	-0.02%
2024/03/13	12	35.24	5	35.23	35.20	7	4,461	0.16%
2024/03/12	2	35.40	2	35.58	35.55	0	4,467	0.00%
2024/03/11	9	35.49	0	0.00	35.40	9	4,486	0.20%
2024/03/08	9	34.75	6.7	34.97	35.25	2.3	4,585	0.05%
2024/03/07	35	36.01	7.6	35.72	35.40	27.4	4,674	0.59%
2024/03/06	1	36.65	1	36.60	36.60	0	4,630	0.00%
2024/03/05	1	36.95	6.3	36.95	36.90	-5.3	4,618	-0.12%
2024/03/04	7.1	38.18	12	37.78	37.45	-4.9	4,582	-0.11%
2024/03/01	19	36.53	4.2	36.65	36.65	14.8	4,463	0.33%
2024/02/29	22	37.10	3	37.02	37.00	19	4,430	0.43%
2024/02/27	17.2	37.59	12.2	37.63	37.50	5.1	4,390	0.12%
2024/02/26	3	38.73	13.1	38.73	38.40	-10.1	4,368	-0.23%
2024/02/23	27.1	38.97	16	38.83	38.05	11.1	4,349	0.26%
2024/02/22	6	38.57	3.1	38.63	38.60	2.9	4,245	0.07%
2024/02/21	12.2	38.40	17.3	38.75	38.65	-5.1	4,237	-0.12%
2024/02/20	4.1	37.57	1.1	37.72	37.45	3	4,196	0.07%
2024/02/19	0.1	38.05	5	38.10	37.85	-4.9	4,193	-0.12%
2024/02/16	1.1	37.52	14	37.70	37.65	-12.9	4,191	-0.31%
2024/02/15	9	37.44	14.4	37.49	37.50	-5.4	4,191	-0.13%
2024/02/05	15.1	37.18	10.2	37.41	37.70	4.9	4,173	0.12%
2024/02/02	3.2	39.02	43	39.23	39.25	-39.8	4,092	-0.97%
2024/02/01	8	38.29	0	0.00	38.30	8	4,062	0.20%
2024/01/31	46	38.95	43	38.56	38.50	3	4,050	0.07%
2024/01/30	3.6	39.28	22.2	39.32	39.15	-18.6	4,046	-0.46%
2024/01/29	2.5	38.66	1	38.90	38.80	1.5	3,952	0.04%
2024/01/26	39.2	39.33	24	39.09	39.10	15.2	3,973	0.38%
2024/01/25	8.1	38.83	9	38.96	39.10	-0.9	3,965	-0.02%
2024/01/24	24	39.05	15.5	38.81	38.75	8.6	3,988	0.21%
2024/01/23	15	39.60	15	39.41	39.25	0	4,055	0.00%
2024/01/22	10.7	38.73	9	38.66	38.90	1.7	3,821	0.04%
2024/01/19	8.2	37.74	21.1	37.81	37.95	-12.9	3,697	-0.35%
2024/01/18	2.4	36.64	5	36.83	36.65	-2.6	3,636	-0.07%
2024/01/17	2.2	37.50	0	0.00	37.35	2.2	3,624	0.06%
2024/01/16	6.3	37.69	42	37.66	37.75	-35.7	3,602	-0.99%
2024/01/15	4	37.86	3	37.87	37.80	1	3,589	0.03%
2024/01/12	7.2	37.60	4	37.80	37.50	3.2	3,603	0.09%
2024/01/11	8.3	37.42	7	37.53	37.75	1.3	3,588	0.04%
2024/01/10	13.2	36.25	10.9	36.25	36.60	2.3	3,552	0.06%
2024/01/09	1.3	37.11	3.5	37.49	36.95	-2.2	3,557	-0.06%
2024/01/08	20	37.03	2	37.35	36.80	18	3,525	0.51%
2024/01/05	37	38.54	22	38.65	37.90	15	3,492	0.43%
2024/01/04	6.1	37.75	13	37.79	37.70	-6.9	3,289	-0.21%
2024/01/03	6.3	36.70	3	36.70	36.60	3.3	3,245	0.10%
2024/01/02	22.2	37.30	1.4	37.41	37.15	20.8	3,258	0.64%
2023/12/29	8.2	37.82	1.5	37.80	37.75	6.7	3,284	0.20%
2023/12/28	14.3	38.27	18	38.16	38.10	-3.7	3,290	-0.11%
2023/12/27	19.4	37.52	2.2	37.53	37.55	17.2	3,215	0.53%
2023/12/26	12.3	37.97	9	37.69	38.10	3.3	3,178	0.10%
2023/12/25	0	0.00	7.4	36.47	36.35	-7.4	3,057	-0.24%
2023/12/22	2.2	36.89	2.4	36.81	36.60	-0.3	3,071	-0.01%
2023/12/21	7.2	36.82	33.2	36.71	36.75	-26	3,078	-0.84%
2023/12/20	3.2	37.39	7	37.36	37.35	-3.8	3,085	-0.12%
2023/12/19	4.2	37.05	0.4	36.60	36.70	3.8	3,112	0.12%
2023/12/18	9.4	37.82	19	37.88	37.70	-9.7	3,100	-0.31%
2023/12/15	5.2	37.11	13	36.85	36.70	-7.8	3,006	-0.26%
2023/12/14	9.2	37.44	6	37.57	37.25	3.2	3,015	0.11%
2023/12/13	59.2	37.82	42.4	37.82	37.85	16.8	3,001	0.56%
2023/12/12	26.4	38.18	23.9	38.34	38.30	2.6	2,954	0.09%
2023/12/11	8	37.23	5	37.25	37.20	3	2,857	0.10%
2023/12/08	1	36.70	2	36.63	36.55	-1	2,900	-0.03%
2023/12/07	3	36.87	3	36.72	36.70	0	3,023	0.00%
2023/12/06	8.1	37.38	1	37.10	37.10	7.1	3,017	0.23%
2023/12/05	27.1	37.67	25	37.69	37.50	2.1	2,993	0.07%
2023/12/04	15	37.43	13	37.71	37.45	2	2,876	0.07%
2023/12/01	1	36.00	1	36.00	36.00	0	2,765	0.00%
2023/11/30	2	35.75	1	35.85	35.75	1	2,768	0.04%
2023/11/29	4	36.06	2	36.00	36.00	2	2,773	0.07%
2023/11/28	1	35.85	4	35.65	35.95	-3	2,813	-0.11%
2023/11/27	0	0.00	8	36.12	35.65	-8	2,885	-0.28%
2023/11/24	4	35.70	2	35.70	35.85	2	2,910	0.07%
2023/11/23	7	35.80	0	0.00	35.85	7	2,924	0.24%
2023/11/22	0	0.00	8	36.11	36.25	-8	2,984	-0.27%
2023/11/21	2	35.95	2	35.80	35.35	0	3,013	0.00%
2023/11/20	0	0.00	2	35.53	35.55	-2	3,125	-0.06%
2023/11/17	7	34.82	5	34.91	34.95	2	3,263	0.06%
2023/11/16	0	0.00	8	34.11	34.30	-8	3,314	-0.24%
2023/11/15	0	0.00	10	33.97	33.85	-10	3,332	-0.30%
2023/11/14	1	32.95	10	33.35	33.55	-9	3,347	-0.27%
2023/11/13	2	32.90	5	32.96	32.90	-3	3,382	-0.09%
2023/11/10	2	32.45	11	32.50	32.40	-9	3,401	-0.26%
2023/11/09	8	33.09	7	33.00	32.70	1	3,407	0.03%
2023/11/08	2	33.65	1	33.80	33.75	1	3,408	0.03%
2023/11/07	4	33.84	2	33.75	33.55	2	3,426	0.06%
2023/11/06	1	34.45	6	34.68	34.55	-5	3,434	-0.15%
2023/11/03	3	34.60	13	34.48	34.40	-10	3,460	-0.29%
2023/11/02	19	35.42	12	35.10	35.20	7	3,453	0.20%
2023/11/01	11	34.33	12	33.73	33.55	-1	3,421	-0.03%
2023/10/31	14	36.32	22	35.71	35.35	-8	3,439	-0.23%
2023/10/27	2	34.15	1	34.50	34.20	1	3,488	0.03%
2023/10/26	0	0.00	3	34.62	34.50	-3	3,640	-0.08%
2023/10/25	3	35.28	0	0.00	35.30	3	3,722	0.08%
2023/10/23	1	34.60	0	0.00	34.50	1	3,826	0.03%
2023/10/20	3	34.05	0	0.00	34.45	3	3,901	0.08%
2023/10/19	0	0.00	1	34.45	34.95	-1	3,938	-0.03%
2023/10/18	6	34.78	0	0.00	34.40	6	3,993	0.15%
2023/10/17	18	35.39	5	35.38	35.05	13	4,076	0.32%
2023/10/16	2	35.70	2	35.80	35.70	0	4,173	0.00%
2023/10/13	3	36.73	0	0.00	36.60	3	4,423	0.07%
2023/10/12	4	36.63	2	36.40	36.60	2	4,866	0.04%
2023/10/11	2	36.55	2	37.15	36.55	0	5,312	0.00%
2023/10/06	6	37.17	3	37.15	37.40	3	5,491	0.05%
2023/10/05	4	37.86	23	37.76	37.75	-19	5,540	-0.34%
2023/10/03	1	38.85	3	38.45	38.30	-2	5,694	-0.04%
2023/10/02	5	39.45	6	39.57	39.65	-1	6,053	-0.02%
2023/09/28	3	39.38	1	39.35	39.35	2	6,124	0.03%
2023/09/27	13	39.49	1	39.55	39.65	12	6,285	0.19%
2023/09/26	13.4	39.64	32	39.26	39.30	-18.7	6,479	-0.29%
2023/09/25	2.5	39.26	6	39.46	39.50	-3.5	6,737	-0.05%
2023/09/22	2	37.65	3	38.88	38.95	-1	6,826	-0.01%
2023/09/21	5	38.05	2	38.05	37.85	3	7,124	0.04%
2023/09/20	1	39.00	4	39.16	38.80	-3	7,274	-0.04%
2023/09/19	9	39.19	4	39.16	39.25	5	7,297	0.07%
2023/09/18	17	39.90	15	39.85	39.80	2	7,347	0.03%
2023/09/15	13	39.80	15.1	39.75	39.45	-2.1	7,414	-0.03%
2023/09/14	13	40.16	11	40.07	40.15	2	7,368	0.03%
2023/09/13	23	38.60	22	38.52	39.00	1	7,292	0.01%
2023/09/12	16	38.27	16	38.09	38.15	0	7,565	0.00%
2023/09/11	7	36.95	2	37.05	36.35	5	7,454	0.07%
2023/09/08	10	37.70	1	37.85	37.50	9	7,452	0.12%
2023/09/07	6	38.70	5	38.78	38.40	1	7,462	0.01%
2023/09/06	18	38.81	6	38.90	38.95	12	7,545	0.16%
2023/09/05	1	38.50	0	0.00	38.45	1	7,627	0.01%
2023/09/04	6	38.01	5	38.06	38.30	1	7,641	0.01%
2023/09/01	19	39.25	4	39.14	38.60	15	7,657	0.20%
2023/08/31	9	39.57	8	39.55	39.75	1	7,652	0.01%
2023/08/30	4	39.20	4	39.26	39.10	0	7,631	0.00%
2023/08/29	2	39.50	3	39.30	39.15	-1	7,653	-0.01%
2023/08/28	5	39.25	0	0.00	39.00	5	7,756	0.06%
2023/08/25	7	39.53	17	39.97	39.60	-10	7,848	-0.13%
2023/08/24	61	39.73	31	39.85	39.50	30	7,846	0.38%
2023/08/23	41	39.18	32	38.99	38.90	9	7,822	0.12%
2023/08/22	23	38.26	29	38.27	38.15	-6	7,668	-0.08%
2023/08/21	19	37.28	19	37.47	37.50	0	7,584	0.00%
2023/08/18	5	36.93	3	36.40	36.40	2	7,562	0.03%
2023/08/16	8	36.09	0	0.00	36.10	8	7,525	0.11%
2023/08/14	4	36.20	3	35.92	35.85	1	7,551	0.01%
2023/08/11	2	37.05	3	36.77	36.70	-1	7,570	-0.01%
2023/08/10	5	37.42	2	37.50	37.10	3	7,569	0.04%
2023/08/09	2	38.43	0	0.00	38.30	2	7,534	0.03%
2023/08/08	2	38.65	1	38.55	38.75	1	7,499	0.01%
2023/08/07	13	38.19	8	38.55	39.50	5	7,482	0.07%
2023/08/04	6	38.77	13	39.10	39.45	-7	7,406	-0.09%
2023/08/02	19.5	42.08	14	41.36	41.40	5.5	7,316	0.08%
2023/08/01	22	43.89	16	44.07	42.95	6	7,257	0.08%
2023/07/31	11	44.81	14	44.83	43.90	-3	7,147	-0.04%
2023/07/28	11	42.82	16	42.61	42.90	-5	6,998	-0.07%
2023/07/27	1	43.60	10	43.92	44.00	-9	6,954	-0.13%
2023/07/26	13	43.95	30	43.67	43.15	-17	6,918	-0.25%
2023/07/25	15	44.48	23	44.65	44.45	-8	6,865	-0.12%
2023/07/24	10	43.69	11	43.76	43.45	-1	6,799	-0.01%
2023/07/21	6	43.67	10	43.71	43.75	-4	6,754	-0.06%
2023/07/20	18	44.09	12	43.78	43.80	6	6,735	0.09%
2023/07/19	7	43.11	13	43.13	42.90	-6	6,656	-0.09%
2023/07/18	68	45.36	60	44.32	43.20	8	6,669	0.12%
2023/07/17	114	47.42	95	47.58	46.70	19	6,513	0.29%	大買/
2023/07/14	78	46.54	54.4	46.40	48.10	23.6	6,141	0.38%
2023/07/13	20	44.15	20	43.78	43.80	0	5,831	0.00%
2023/07/12	1	43.00	23	42.93	42.40	-22	5,632	-0.39%
2023/07/11	17	42.24	12	42.46	42.45	5	5,627	0.09%
2023/07/10	22	42.24	20	42.03	42.15	2	5,628	0.04%
2023/07/07	61.2	43.68	62.2	43.74	43.30	-1	5,529	-0.02%
2023/07/06	1	41.80	3	42.35	41.85	-2	5,148	-0.04%
2023/07/05	28.6	42.66	38	42.44	41.70	-9.4	5,122	-0.18%
2023/07/04	53	43.52	49.3	43.70	43.80	3.7	5,009	0.07%
2023/07/03	23	42.80	11	42.55	43.45	12	4,859	0.25%
2023/06/30	5	40.11	4	40.55	40.90	1	4,600	0.02%
2023/06/29	67	40.86	91.2	40.28	40.35	-24.2	4,503	-0.54%
2023/06/28	29	39.72	27	39.56	39.30	2	4,167	0.05%
2023/06/27	14.3	38.14	8	37.80	37.80	6.3	4,011	0.16%
2023/06/26	36	38.80	12	38.63	38.60	24	4,002	0.60%
2023/06/21	26.1	40.29	20	40.23	40.20	6.1	3,920	0.15%
2023/06/20	21	39.29	9.2	38.92	39.10	11.8	3,825	0.31%
2023/06/19	31.2	40.21	12	39.82	39.30	19.2	3,785	0.51%
2023/06/16	14.2	40.73	47	40.57	40.35	-32.8	3,656	-0.90%
2023/06/15	2	38.05	1	37.95	38.15	1	3,316	0.03%
2023/06/14	0	0.00	1	37.40	37.65	-1	3,311	-0.03%
2023/06/13	7.2	37.28	4	37.43	37.10	3.2	3,344	0.10%
2023/06/12	11	37.23	6	37.11	36.80	5	3,411	0.15%
2023/06/09	22	38.63	39	38.68	38.85	-17	3,394	-0.50%
2023/06/08	7	37.59	2	37.60	37.20	5	3,345	0.15%
2023/06/07	18.4	37.93	10	37.91	38.10	8.4	3,377	0.25%
2023/06/06	3	37.92	8	38.10	38.05	-5	3,440	-0.15%
2023/06/05	4.4	38.99	0	0.00	38.70	4.4	3,457	0.13%
2023/06/02	1	39.05	5	39.04	38.90	-4	3,542	-0.11%
2023/06/01	9	38.78	15	38.83	38.95	-6	3,526	-0.17%
2023/05/31	12	38.64	11	38.59	38.50	1	3,501	0.03%
2023/05/30	18	37.41	13	37.53	37.45	5	3,409	0.15%
2023/05/29	31	37.18	31	37.32	37.30	0	3,404	0.00%
2023/05/26	1	36.25	0	0.00	35.90	1	3,307	0.03%
2023/05/25	7	35.87	1	36.25	36.00	6	3,393	0.18%
2023/05/24	6	36.50	6	36.20	36.20	0	3,385	0.00%
2023/05/23	2	36.95	1	36.75	36.65	1	3,383	0.03%
2023/05/22	0	0.00	4	36.65	36.60	-4	3,378	-0.12%
2023/05/19	1	36.40	4	36.56	36.10	-3	3,385	-0.09%
2023/05/18	5	36.27	9.5	36.43	36.15	-4.5	3,364	-0.13%
2023/05/17	8	35.96	8	36.14	35.95	0	3,315	0.00%
2023/05/16	6	35.10	12	35.21	35.30	-6	3,253	-0.18%
2023/05/12	0	0.00	1	34.30	34.30	-1	3,235	-0.03%
2023/05/11	10	34.41	5	34.88	33.95	5	3,232	0.15%
2023/05/10	2	34.95	3	35.03	34.80	-1	3,205	-0.03%
2023/05/09	8	34.66	1	34.65	34.60	7	3,198	0.22%
2023/05/08	1	35.35	3	35.50	35.15	-2	3,188	-0.06%
2023/05/05	2	34.78	2	35.33	35.00	0	3,182	0.00%
2023/05/03	9	34.77	3	34.40	34.40	6	3,188	0.19%
2023/05/02	1	35.85	0	0.00	35.85	1	3,168	0.03%
2023/04/28	1	35.30	0	0.00	35.40	1	3,159	0.03%
2023/04/27	0	0.00	14	35.35	35.30	-14	3,143	-0.45%
2023/04/26	13	34.85	5.2	35.14	35.05	7.8	3,130	0.25%
2023/04/25	2	34.68	7	34.96	34.80	-5	3,114	-0.16%
2023/04/24	1	35.65	0	0.00	35.70	1	3,071	0.03%
2023/04/21	16	37.35	20	36.88	35.65	-4	3,081	-0.13%
2023/04/20	7	39.34	10	39.22	39.30	-3	2,949	-0.10%
2023/04/19	9	38.36	10	38.75	38.85	-1	2,840	-0.04%
2023/04/18	15	38.53	32	38.43	38.40	-17	2,754	-0.62%
2023/04/14	14	37.06	2	36.73	36.70	12	2,757	0.44%
2023/04/13	3	36.85	2	36.65	36.90	1	2,685	0.04%
2023/04/12	10	36.51	6	36.67	36.75	4	2,618	0.15%
2023/04/11	1	36.10	1	36.10	36.20	0	2,554	0.00%
2023/04/10	7	35.74	18	35.98	36.00	-11	2,528	-0.44%
2023/04/07	7	35.44	14	35.37	35.35	-7	2,471	-0.28%
2023/04/06	4	35.14	6	35.35	35.55	-2	2,405	-0.08%
2023/03/31	3	34.80	0	0.00	34.85	3	2,337	0.13%
2023/03/30	1	34.80	0	0.00	34.80	1	2,325	0.04%
2023/03/29	0	0.00	0	34.30	34.45	0	2,310	0.00%
2023/03/28	1	34.70	0	0.00	34.75	1	2,313	0.04%
2023/03/27	0	0.00	1	34.95	34.95	-1	2,300	-0.04%
2023/03/24	1	34.80	0	0.00	34.55	1	2,273	0.04%
2023/03/23	3	34.83	0	0.00	34.75	3	2,257	0.13%
2023/03/20	0	0.00	2	34.23	34.20	-2	2,211	-0.09%
2023/03/16	0	0.00	3	33.40	33.55	-3	2,187	-0.14%
2023/03/15	4	35.36	35	34.92	34.45	-31	2,153	-1.44%
2023/03/14	3	35.00	4	34.75	35.20	-1	2,081	-0.05%
2023/03/13	2	35.00	13	34.35	34.90	-11	2,036	-0.54%
2023/03/10	6	34.37	7	34.84	34.55	-1	1,991	-0.05%
2023/03/09	48	34.94	38	35.01	34.80	10	2,215	0.45%
2023/03/08	9.2	34.29	3	34.32	34.55	6.2	2,276	0.27%
2023/03/07	13	34.25	33	34.59	34.20	-20	2,337	-0.86%
2023/03/06	0	0.00	5	33.50	33.25	-5	2,197	-0.23%
2023/03/03	8	33.01	0	0.00	32.90	8	2,167	0.37%
2023/03/02	8	33.73	7	33.59	33.90	1	2,099	0.05%
2023/03/01	2	33.13	10	32.95	33.20	-8	2,100	-0.38%
2023/02/24	1	32.35	7	32.23	32.50	-6	2,054	-0.29%
2023/02/23	3	32.38	2	32.38	32.50	1	2,038	0.05%
2023/02/22	1	31.45	2	31.68	31.90	-1	1,967	-0.05%
2023/02/21	3	31.57	0	0.00	31.80	3	1,991	0.15%
2023/02/20	4	31.75	5	31.80	31.70	-1	2,015	-0.05%
2023/02/17	0	31.50	1	31.55	31.60	-1	2,014	-0.05%
2023/02/16	0	0.00	1	31.15	31.00	-1	2,024	-0.05%
2023/02/13	0	0.00	6	30.63	30.90	-6	2,120	-0.28%
2023/02/09	2	30.95	11	30.81	30.75	-9	2,180	-0.41%
2023/02/08	1	30.90	1	31.10	30.95	0	2,184	0.00%
2023/02/06	0	0.00	2	30.98	30.95	-2	2,218	-0.09%
2023/02/03	1	30.85	0	0.00	30.70	1	2,217	0.05%
2023/02/02	0	0.00	3	31.07	31.25	-3	2,211	-0.14%
2023/02/01	2	30.55	0.8	30.65	30.65	1.2	2,234	0.05%
2023/01/31	0	0.00	7	30.36	30.55	-7	2,224	-0.31%
2023/01/30	0	0.00	17	30.10	30.05	-17	2,205	-0.77%
2023/01/17	0	0.00	4	29.66	29.80	-4	2,203	-0.18%
2023/01/13	2	29.45	2	29.60	29.40	0	2,204	0.00%
2023/01/12	0	0.00	3	30.37	29.85	-3	2,206	-0.14%
2023/01/11	6	30.50	6	30.19	30.05	0	2,220	0.00%
2023/01/10	0	0.00	2	30.00	30.05	-2	2,191	-0.09%
2023/01/09	1	29.85	1	30.20	29.80	0	2,195	0.00%
2023/01/06	1	29.45	1	29.50	29.50	0	2,212	0.00%
2023/01/05	22	30.44	21	30.60	29.60	1	2,244	0.04%
2023/01/04	26	30.08	1	30.30	30.00	25	2,175	1.15%
2022/12/30	0	0.00	1	28.30	28.20	-1	2,114	-0.05%
2022/12/28	4	28.45	1	28.20	28.15	3	2,262	0.13%
2022/12/27	1	28.90	2	28.85	28.95	-1	2,274	-0.04%
2022/12/26	2	28.43	0	0.00	28.45	2	2,279	0.09%
2022/12/22	5	28.95	0	0.00	28.85	5	2,305	0.22%
2022/12/21	0	0.00	1	28.85	28.75	-1	2,353	-0.04%
2022/12/20	0	0.00	4	28.80	28.55	-4	2,371	-0.17%
2022/12/19	0	0.00	8	29.83	29.35	-8	2,395	-0.33%
2022/12/16	1	30.55	0	0.00	30.40	1	2,407	0.04%
2022/12/15	3	31.20	0	0.00	31.10	3	2,415	0.12%
2022/12/14	0	0.00	5	30.90	31.05	-5	2,427	-0.21%
2022/12/13	9	30.59	4	30.53	30.50	5	2,431	0.21%
2022/12/12	23	30.79	6	30.57	30.60	17	2,447	0.69%
2022/12/09	1	30.70	3	30.95	30.85	-2	2,479	-0.08%
2022/12/07	4	30.90	1	31.65	30.65	3	2,599	0.12%
2022/12/06	1	31.80	1	31.75	31.35	0	2,734	0.00%
2022/12/05	1	31.40	1	31.90	31.60	0	2,931	0.00%
2022/12/02	6	31.15	27	31.09	31.20	-21	3,049	-0.69%
2022/12/01	47	32.12	34	31.70	31.30	13	3,162	0.41%
2022/11/30	27	31.38	27	31.23	31.00	0	3,100	0.00%
2022/11/29	4	30.91	4	30.81	31.35	0	3,044	0.00%
2022/11/25	4	30.01	2	30.00	29.50	2	2,968	0.07%
2022/11/24	12	30.13	6	30.03	30.00	6	2,970	0.20%
2022/11/23	6	30.11	2	30.08	30.45	4	2,951	0.14%
2022/11/22	7	29.34	5	29.51	29.55	2	2,901	0.07%
2022/11/18	3	29.63	3	29.73	29.55	0	2,945	0.00%
2022/11/17	1	29.35	3	29.68	29.50	-2	2,927	-0.07%
2022/11/16	4	29.25	1	29.60	29.15	3	2,912	0.10%
2022/11/15	4	29.29	2	29.18	29.20	2	2,929	0.07%
2022/11/14	1	29.70	4	29.60	29.70	-3	2,932	-0.10%
2022/11/11	0	0.00	1	29.40	29.55	-1	2,902	-0.03%
2022/11/10	2	29.00	2	29.15	29.15	0	2,891	0.00%
2022/11/09	8	29.38	104	29.26	29.30	-96	2,898	-3.31%	大賣/
2022/11/08	115	29.65	5	29.12	29.30	110	2,906	3.78%	大買/鉅額交易
2022/11/07	3	28.80	3	28.98	28.70	0	2,875	0.00%
2022/11/04	1	28.55	7	28.60	28.80	-6	2,916	-0.21%
2022/11/03	1	28.50	2	28.68	28.55	-1	3,002	-0.03%
2022/11/02	4.7	28.44	7	28.42	28.55	-2.3	3,037	-0.08%
2022/11/01	1	27.20	1	27.25	27.50	0	3,105	0.00%
2022/10/31	2	26.95	0	0.00	26.85	2	3,257	0.06%
2022/10/28	5	27.28	2	26.35	26.25	3	3,530	0.08%
2022/10/27	4	27.05	1	27.30	27.35	3	3,749	0.08%
2022/10/26	0	0.00	4	26.68	26.60	-4	3,875	-0.10%
2022/10/24	6	27.81	0	0.00	27.55	6	4,022	0.15%
2022/10/21	1	27.20	2	27.10	27.10	-1	4,285	-0.02%
2022/10/19	2	28.50	0	0.00	28.35	2	4,556	0.04%
2022/10/18	13	28.39	18	28.62	28.60	-5	4,659	-0.11%
2022/10/17	10	28.11	5	28.15	28.30	5	4,694	0.11%
2022/10/14	0	0.00	2	27.75	28.00	-2	4,725	-0.04%
2022/10/13	1	27.00	1	26.20	26.10	0	4,744	0.00%
2022/10/12	2	28.08	8	28.34	28.10	-6	4,720	-0.13%
2022/10/11	4	28.52	1	28.50	28.40	3	4,735	0.06%
2022/10/07	6	29.53	2	29.75	29.50	4	4,787	0.08%
2022/10/06	7	29.11	8	29.24	29.20	-1	4,828	-0.02%
2022/10/05	11	29.55	35	29.49	28.85	-24	4,848	-0.50%
2022/10/04	25	28.34	5	28.40	28.60	20	4,773	0.42%
2022/10/03	11	27.53	0	0.00	27.35	11	4,827	0.23%
2022/09/29	5	28.00	0	0.00	27.65	5	5,268	0.09%
2022/09/28	6	28.03	3	27.55	27.25	3	5,323	0.06%
2022/09/27	7	29.46	26	29.50	29.80	-19	5,399	-0.35%
2022/09/26	2	30.40	3	30.53	29.80	-1	5,417	-0.02%
2022/09/23	4	32.30	2	31.55	31.35	2	5,395	0.04%
2022/09/22	1	32.55	2	31.63	32.65	-1	5,376	-0.02%
2022/09/21	1	32.70	0	0.00	32.35	1	5,353	0.02%
2022/09/20	5	32.65	7	32.61	32.80	-2	5,331	-0.04%
2022/09/19	4	32.33	1	32.35	32.45	3	5,316	0.06%
2022/09/16	0	0.00	15	32.90	32.70	-15	5,297	-0.28%
2022/09/15	2.3	33.54	4	33.05	33.05	-1.7	5,258	-0.03%
2022/09/14	2	33.20	3	32.85	33.45	-1	5,179	-0.02%
2022/09/13	21	34.54	25	34.08	33.70	-4	5,130	-0.08%
2022/09/12	30	34.47	89.3	34.51	34.95	-59.3	4,980	-1.19%
2022/09/08	11	33.19	13	33.43	33.75	-2	4,786	-0.04%
2022/09/07	8	32.21	4	31.98	32.80	4	4,637	0.09%
2022/09/06	37	32.81	16	32.58	32.40	21	4,514	0.47%
2022/09/05	22	32.23	13	32.37	31.40	9	4,297	0.21%
2022/09/02	0	0.00	10	31.53	31.75	-10	4,198	-0.24%
2022/09/01	0	0.00	6	30.90	30.70	-6	4,156	-0.14%
2022/08/31	1	31.35	0	0.00	31.45	1	4,139	0.02%
2022/08/30	1	30.60	0	0.00	31.00	1	4,124	0.02%
2022/08/29	1	30.60	1	30.15	30.15	0	4,110	0.00%
2022/08/26	6.3	31.69	7	31.66	31.65	-0.8	4,082	-0.02%
2022/08/25	5	31.25	6	31.42	31.25	-1	4,032	-0.02%
2022/08/24	3	30.50	0	0.00	30.55	3	4,019	0.07%
2022/08/23	2	30.70	6	30.40	30.75	-4	4,011	-0.10%
2022/08/22	16	31.48	0	0.00	31.15	16	3,985	0.40%
2022/08/19	0	0.00	7	31.60	31.85	-7	3,932	-0.18%
2022/08/18	6	30.99	2.8	31.11	31.25	3.2	3,908	0.08%
2022/08/17	2	31.20	3	31.05	31.15	-1	3,890	-0.03%
2022/08/16	3	31.42	18	31.30	31.25	-15	3,871	-0.39%
2022/08/15	24	32.00	5.2	32.03	31.65	18.8	3,838	0.49%
2022/08/12	1	31.50	2	31.90	31.50	-1	3,771	-0.03%
2022/08/11	4	31.43	1	31.25	31.50	3	3,739	0.08%
2022/08/10	20	32.17	19	32.17	31.75	1	3,686	0.03%
2022/08/09	6	31.75	13	31.89	32.00	-7	3,591	-0.19%
2022/08/08	18	31.71	40	31.84	31.90	-22	3,537	-0.62%
2022/08/05	70	31.49	50	31.55	31.85	20	3,446	0.58%
2022/08/04	13	31.52	31	31.54	31.80	-18	3,291	-0.55%
2022/08/03	20	30.77	16	30.50	30.05	4	3,016	0.13%
2022/08/02	8	31.01	17.2	31.14	30.70	-9.2	2,754	-0.33%
2022/08/01	24	30.71	11.8	30.52	30.50	12.2	2,633	0.46%
2022/07/29	70	31.37	72	31.15	31.15	-2	2,578	-0.08%
2022/07/28	79	31.46	76	31.29	30.50	3	2,479	0.12%
2022/07/27	98	29.93	90	30.33	30.70	8	2,216	0.36%
2022/07/26	12	29.39	4	29.45	29.00	8	2,033	0.39%
2022/07/25	11	30.44	16.4	30.47	31.00	-5.4	1,936	-0.28%
2022/07/22	18	29.61	13	29.36	29.10	5	1,822	0.27%
2022/07/21	9.2	29.25	15	29.29	29.50	-5.8	1,784	-0.33%
2022/07/20	19	29.11	6	28.84	29.00	13	1,739	0.75%
2022/07/19	2	28.95	0	0.00	29.05	2	1,717	0.12%
2022/07/18	11.2	29.10	9	28.87	28.85	2.2	1,710	0.13%
2022/07/15	6	29.13	18	29.22	29.40	-12	1,697	-0.71%
2022/07/14	32	28.79	49	29.11	29.25	-17	1,648	-1.03%
2022/07/13	8	28.38	3	28.38	27.90	5	1,580	0.32%
2022/07/12	18	28.76	7	28.93	28.60	11	1,534	0.72%
2022/07/11	5	29.05	7.1	29.21	29.45	-2.1	1,512	-0.14%
2022/07/08	32	29.21	31	29.43	29.60	1	1,448	0.07%
2022/07/07	23	28.37	19	28.96	28.75	4	1,206	0.33%
2022/07/06	13	27.11	16	27.51	27.45	-3	1,001	-0.30%
2022/07/05	12	27.12	8	26.83	27.15	4	951	0.42%
2022/07/04	6	25.65	9	25.66	25.45	-3	830	-0.36%
2022/07/01	1	25.00	0	0.00	23.90	1	810	0.12%
2022/06/29	1	26.15	0	0.00	26.40	1	807	0.12%
2022/06/28	2	26.50	0	0.00	26.45	2	821	0.24%
2022/06/24	0	0.00	1	26.40	26.50	-1	843	-0.12%
2022/06/23	2	25.70	2	26.15	25.95	0	861	0.00%
2022/06/22	5	25.89	0	0.00	25.60	5	988	0.51%
2022/06/20	5	25.58	0	0.00	25.10	5	1,057	0.47%
2022/06/17	17	25.99	0	0.00	26.20	17	1,075	1.58%
2022/06/16	13	26.85	0	0.00	26.50	13	1,093	1.19%
2022/06/15	6	26.98	18	27.11	27.10	-12	1,175	-1.02%
2022/06/14	4	26.00	0	0.00	26.40	4	1,180	0.34%
2022/06/13	1	26.35	1	26.50	26.25	0	1,207	0.00%
2022/06/10	6	27.25	0	0.00	27.25	6	1,211	0.50%
2022/06/02	2	27.50	0	0.00	27.55	2	1,336	0.15%
2022/06/01	12	27.61	3	27.75	27.65	9	1,362	0.66%
2022/05/31	4	27.35	0	0.00	27.40	4	1,357	0.29%
2022/05/30	2	27.40	0	0.00	27.30	2	1,365	0.15%
2022/05/26	13	27.02	1	27.15	26.80	12	1,395	0.86%
2022/05/24	1	26.75	1	27.45	26.85	0	1,499	0.00%
2022/05/23	0	0.00	2	27.30	27.20	-2	1,513	-0.13%
2022/05/20	0	0.00	2	27.25	27.00	-2	1,569	-0.13%
2022/05/18	0	0.00	3	27.37	27.40	-3	1,859	-0.16%
2022/05/13	0	0.00	1	25.90	26.35	-1	1,893	-0.05%
2022/05/12	1	26.00	0	0.00	25.50	1	1,906	0.05%
2022/05/09	0	0.00	1	26.90	26.90	-1	1,978	-0.05%
2022/05/06	0	0.00	1	28.25	28.25	-1	1,994	-0.05%
2022/05/04	0	0.00	2	29.15	29.30	-2	2,033	-0.10%
2022/04/27	0	0.00	2	27.90	28.30	-2	2,135	-0.09%
2022/04/22	0	0.00	1	30.30	30.10	-1	2,128	-0.05%
2022/04/21	1	30.80	3	30.75	30.55	-2	2,136	-0.09%
2022/04/20	1	30.35	0	0.00	30.35	1	2,122	0.05%
2022/04/19	0	0.00	5	29.66	29.75	-5	2,110	-0.24%
2022/04/18	0	0.00	8	29.00	29.10	-8	2,126	-0.38%
2022/04/15	4	29.27	0	0.00	28.85	4	2,136	0.19%
2022/04/11	4	30.49	0	0.00	29.70	4	2,322	0.17%
2022/04/08	4	30.78	3	30.90	30.80	1	2,618	0.04%
2022/04/07	4	31.29	3	30.57	30.55	1	2,653	0.04%
2022/04/01	0	31.40	7	31.45	31.40	-7	2,820	-0.25%
2022/03/29	0	0.00	7	31.69	31.60	-7	2,934	-0.24%
2022/03/28	2	31.85	1	31.85	31.80	1	2,947	0.03%
2022/03/25	12	32.88	7	32.80	32.50	5	2,961	0.17%
2022/03/24	1	32.00	2	32.08	32.05	-1	2,884	-0.03%
2022/03/23	1	32.00	24	32.11	31.70	-23	2,920	-0.79%
2022/03/22	4	31.90	0	0.00	32.20	4	3,022	0.13%
2022/03/21	0	0.00	4	31.99	31.80	-4	3,165	-0.13%
2022/03/18	5	31.71	9.2	31.60	32.00	-4.2	3,665	-0.11%
2022/03/16	1	30.75	1	30.40	30.80	0	4,336	0.00%
2022/03/15	0	0.00	4	30.10	30.10	-4	4,863	-0.08%
2022/03/14	0	0.00	2	30.45	30.40	-2	4,926	-0.04%
2022/03/11	3	30.32	0	0.00	30.25	3	5,035	0.06%
2022/03/10	12.1	29.61	11	30.00	29.80	1.1	5,025	0.02%
2022/03/09	7	28.52	5	28.05	28.60	2	5,058	0.04%
2022/03/08	2	28.38	42	28.57	28.05	-40	5,039	-0.79%
2022/03/07	15	29.45	23	29.08	29.05	-8	5,023	-0.16%
2022/03/04	3	30.80	5	30.60	30.60	-2	5,023	-0.04%
2022/03/02	3	30.80	3	30.97	31.05	0	5,109	0.00%
2022/03/01	2	30.80	11	30.85	30.95	-9	5,128	-0.18%
2022/02/25	5	31.09	3	31.12	30.50	2	5,171	0.04%
2022/02/24	5	29.80	11	30.15	29.80	-6	5,172	-0.12%
2022/02/23	0	0.00	10	30.68	31.10	-10	5,294	-0.19%
2022/02/22	9	30.89	33	30.64	30.45	-24	5,351	-0.45%
2022/02/21	14	32.43	13	32.34	32.25	1	5,542	0.02%
2022/02/18	86	32.73	71.5	32.80	32.90	14.5	6,165	0.24%
2022/02/17	4	30.85	4	31.20	31.30	0	5,991	0.00%
2022/02/16	4	30.95	4	31.15	30.90	0	6,002	0.00%
2022/02/15	5	31.00	4	31.15	30.80	1	6,006	0.02%
2022/02/14	1	30.65	15	30.55	30.60	-14	6,091	-0.23%
2022/02/11	4	31.45	3	31.67	31.35	1	6,101	0.02%
2022/02/10	3	31.50	5	31.45	31.50	-2	6,149	-0.03%
2022/02/09	4	31.70	0.2	31.60	32.10	3.8	6,165	0.06%
2022/02/08	2.2	32.23	4	32.18	32.40	-1.8	6,235	-0.03%
2022/02/07	16	31.51	6	31.25	31.75	10	6,379	0.16%
2022/01/26	7	30.01	4	30.09	30.10	3	6,411	0.05%
2022/01/25	1	30.55	18	29.91	29.65	-17	6,414	-0.27%
2022/01/24	1	30.05	0	0.00	30.05	1	6,399	0.02%
2022/01/21	7	30.72	12	30.73	30.45	-5	6,416	-0.08%
2022/01/20	14	31.64	4	31.88	31.70	10	6,512	0.15%
2022/01/18	0	0.00	7	31.04	30.90	-7	6,525	-0.11%
2022/01/17	4	30.80	3	30.57	30.90	1	6,515	0.02%
2022/01/14	6	29.65	3	29.83	30.00	3	6,502	0.05%
2022/01/13	5	30.48	0	0.00	30.45	5	6,489	0.08%
2022/01/12	2	30.60	4	30.50	30.70	-2	6,483	-0.03%
2022/01/11	0	31.20	4	30.95	30.80	-4	6,475	-0.06%
2022/01/10	11	31.54	0	0.00	31.70	11	6,450	0.17%
2022/01/07	15.4	31.92	12	31.80	31.35	3.4	6,437	0.05%
2022/01/06	3.5	33.22	1	33.20	32.85	2.5	6,349	0.04%
2022/01/05	8	33.70	5	33.78	33.70	3	6,319	0.05%
2022/01/04	3.3	33.67	10	33.60	33.70	-6.7	6,295	-0.11%
2022/01/03	82.3	34.75	47	34.75	33.95	35.3	6,221	0.57%
2021/12/30	8	33.72	7	33.64	33.55	1	5,914	0.02%
2021/12/29	6	33.64	20	33.74	34.15	-14	5,873	-0.24%
2021/12/28	14	33.60	14	33.86	34.00	0	5,777	0.00%
2021/12/27	26	33.08	11	33.31	33.30	15	5,681	0.26%
2021/12/24	14	33.42	13	33.38	33.40	1	5,642	0.02%
2021/12/23	23	32.77	1	32.95	32.80	22	5,569	0.39%
2021/12/22	1	33.00	3	32.57	32.55	-2	5,554	-0.04%
2021/12/21	3	32.75	5	32.68	32.80	-2	5,534	-0.04%
2021/12/20	2	32.95	17	32.90	32.70	-15	5,506	-0.27%
2021/12/17	15	33.00	11	32.83	32.65	4	5,463	0.07%
2021/12/16	11	33.96	13	34.09	33.85	-2	5,397	-0.04%
2021/12/15	84	33.02	82	33.25	34.15	2	5,268	0.04%
2021/12/14	93	34.69	99	35.33	34.10	-6	5,100	-0.12%
2021/12/13	41	33.38	21	33.58	33.65	20	4,555	0.44%
2021/12/10	64	33.71	70	33.67	33.80	-6	4,308	-0.14%
2021/12/09	84	32.64	135	32.54	32.20	-51	3,779	-1.35%	大賣/
2021/12/08	38	30.23	46	30.25	30.30	-8	3,217	-0.25%
2021/12/07	38	30.19	15	30.12	30.15	23	3,141	0.73%
2021/12/06	4	28.98	5	29.00	29.05	-1	3,023	-0.03%
2021/12/03	11	29.20	10	29.43	29.35	1	3,026	0.03%
2021/12/02	9	29.08	7	29.24	29.05	2	2,971	0.07%
2021/12/01	2	28.60	1	29.05	28.85	1	2,974	0.03%
2021/11/30	1	28.90	2	28.95	29.20	-1	2,973	-0.03%
2021/11/29	17	28.18	15	28.16	28.45	2	2,967	0.07%
2021/11/26	15	28.79	9	28.31	28.30	6	2,911	0.21%
2021/11/25	1	29.60	1	29.50	29.55	0	2,874	0.00%
2021/11/24	6	29.58	6	30.02	30.10	0	2,840	0.00%
2021/11/23	15	30.23	2	30.50	29.80	13	2,797	0.46%
2021/11/22	22	31.30	13	31.13	30.85	9	2,729	0.33%
2021/11/19	30	29.93	14	30.07	29.80	16	2,587	0.62%
2021/11/18	64	31.21	29	30.79	30.10	35	2,517	1.39%
2021/11/17	95	31.76	88	31.74	32.05	7	2,279	0.31%
2021/11/16	32	28.92	12	28.50	29.15	20	1,627	1.23%
2021/11/15	5	28.00	3	28.37	28.05	2	1,549	0.13%
2021/11/12	1	27.75	0	0.00	27.85	1	1,536	0.07%
2021/11/11	3	28.33	5	28.42	28.10	-2	1,531	-0.13%
2021/11/10	5	28.04	2	27.95	27.90	3	1,448	0.21%
2021/11/09	3	27.75	1	27.75	27.75	2	1,440	0.14%
2021/11/08	5	28.30	5	28.40	28.10	0	1,384	0.00%
2021/11/05	14	28.30	42	28.67	28.20	-28	1,355	-2.07%
2021/11/04	9	28.41	21	28.31	28.60	-12	1,244	-0.96%
2021/11/03	10	28.00	2	26.50	27.00	8	1,077	0.74%
2021/11/02	4	26.88	58	26.51	26.50	-54	1,010	-5.34%
2021/11/01	19	26.92	1	27.15	27.25	18	1,004	1.79%
2021/10/29	2	27.33	3	27.38	27.00	-1	1,046	-0.10%
2021/10/28	57	28.25	11	27.87	27.80	46	1,020	4.51%
2021/10/27	32	27.83	32	27.60	28.30	0	908	0.00%
2021/10/26	0	0.00	2	26.55	26.65	-2	845	-0.24%
2021/10/25	5	26.60	0	0.00	26.60	5	852	0.59%
2021/10/22	1	26.25	1	26.25	26.20	0	868	0.00%
2021/10/21	2	26.05	0	0.00	25.95	2	887	0.23%
2021/10/20	4	26.13	20	25.92	25.95	-16	897	-1.78%
2021/10/18	3	25.48	0	0.00	25.50	3	919	0.33%
2021/10/15	2	25.50	1	25.60	25.60	1	957	0.10%
2021/10/14	3	25.05	0	0.00	25.15	3	999	0.30%
2021/10/12	4	25.49	0	0.00	25.00	4	1,136	0.35%
2021/10/08	1	25.75	0	0.00	25.70	1	1,310	0.08%
2021/10/07	1	25.50	1	25.60	25.85	0	1,342	0.00%
2021/10/06	7	25.17	1	24.95	24.80	6	1,376	0.44%
2021/10/05	2	24.98	0	0.00	25.00	2	1,394	0.14%
2021/10/01	0	0.00	1	25.25	25.00	-1	1,414	-0.07%
2021/09/29	0	0.00	1	25.65	25.45	-1	1,428	-0.07%
2021/09/28	2	25.80	0	0.00	26.00	2	1,449	0.14%
2021/09/27	0	0.00	1	26.00	25.85	-1	1,467	-0.07%
2021/09/23	0	0.00	3	24.78	25.00	-3	1,480	-0.20%
2021/09/22	0	24.50	0	0.00	24.40	0	1,490	0.00%
2021/09/17	5	24.64	0	0.00	24.90	5	1,490	0.34%
2021/09/16	0	0.00	2	24.20	24.20	-2	1,505	-0.13%
2021/09/15	3	24.10	0	0.00	24.10	3	1,538	0.20%
2021/09/10	12	24.38	0	0.00	24.35	12	1,595	0.75%
2021/09/08	1	24.35	0	0.00	24.15	1	1,649	0.06%
2021/09/03	0	0.00	2	25.75	25.80	-2	1,624	-0.12%
2021/09/01	10	26.65	0	0.00	26.65	10	1,617	0.62%
2021/08/31	2	25.95	0	0.00	26.00	2	1,619	0.12%
2021/08/27	6	26.43	3	26.60	26.15	3	1,651	0.18%
2021/08/25	0	0.00	1	26.50	26.70	-1	1,703	-0.06%
2021/08/23	0	0.00	15	26.18	26.35	-15	1,723	-0.87%
2021/08/20	4	25.28	2	25.00	25.30	2	1,726	0.12%
2021/08/19	1	25.15	2	25.30	25.20	-1	1,731	-0.06%
2021/08/18	4	25.14	0	0.00	25.65	4	1,730	0.23%
2021/08/17	0	0.00	1	24.80	24.55	-1	1,742	-0.06%
2021/08/16	2	24.73	0	0.00	24.75	2	1,743	0.11%
2021/08/13	2	25.25	3	25.53	25.15	-1	1,751	-0.06%
2021/08/12	8	26.00	2	26.05	26.00	6	1,764	0.34%
2021/08/09	1	26.80	0	0.00	26.70	1	1,847	0.05%
2021/08/05	0	0.00	2	27.15	27.20	-2	1,940	-0.10%
2021/08/04	2	27.15	15	27.31	27.10	-13	2,029	-0.64%
2021/08/03	2	28.10	1	28.15	28.05	1	2,042	0.05%
2021/07/30	3	28.37	1	28.15	28.10	2	2,097	0.10%
2021/07/29	6	28.60	0	0.00	28.50	6	2,169	0.28%
2021/07/28	1	28.55	33	28.43	28.60	-32	2,232	-1.43%
2021/07/27	5	29.67	13	29.46	29.15	-8	2,301	-0.35%
2021/07/26	0	0.00	5	29.68	29.55	-5	2,424	-0.21%
2021/07/23	7	29.67	7	29.49	29.55	0	2,580	0.00%
2021/07/22	6	29.08	7	29.15	29.15	-1	2,612	-0.04%
2021/07/21	9	28.87	8.3	29.08	28.55	0.7	2,639	0.03%
2021/07/20	3	29.35	4	29.35	29.05	-1	2,666	-0.04%
2021/07/19	15.1	30.51	8	30.43	30.35	7.1	2,734	0.26%
2021/07/16	8.1	30.93	25	30.80	31.15	-16.9	2,821	-0.60%
2021/07/15	41.1	30.90	33	30.74	31.65	8.1	2,783	0.29%
2021/07/14	22	29.16	5	29.00	29.05	17	2,637	0.64%
2021/07/13	9	28.77	11	28.95	28.45	-2	2,645	-0.08%
2021/07/12	1	27.85	1	28.10	28.25	0	2,644	0.00%
2021/07/09	0	0.00	13	28.03	27.95	-13	2,656	-0.49%
2021/07/08	0	0.00	4	28.20	28.15	-4	2,716	-0.15%
2021/07/07	1	28.40	0	0.00	28.40	1	2,821	0.04%
2021/07/06	2	28.90	2	29.15	28.75	0	2,996	0.00%
2021/07/05	3	28.93	2	29.00	29.10	1	3,307	0.03%
2021/07/02	7	28.74	6	28.70	28.60	1	3,327	0.03%
2021/07/01	5	28.33	3	28.63	28.10	2	3,381	0.06%
2021/06/30	0	0.00	2	28.60	28.55	-2	3,433	-0.06%
2021/06/29	5	29.17	1	28.75	28.60	4	3,572	0.11%
2021/06/28	3	29.13	1	29.05	29.25	2	3,714	0.05%
2021/06/25	3	29.05	2	29.03	29.15	1	3,746	0.03%
2021/06/24	6	29.31	0	0.00	29.15	6	3,814	0.16%
2021/06/23	0	0.00	7	28.71	28.85	-7	3,812	-0.18%
2021/06/22	2	27.90	0	0.00	27.90	2	3,888	0.05%
2021/06/21	4	28.26	1	28.40	28.25	3	3,900	0.08%
2021/06/18	19	28.87	21	28.80	29.20	-2	3,951	-0.05%
2021/06/17	1	28.10	4	28.75	28.95	-3	4,029	-0.07%
2021/06/16	1	28.10	2	28.68	28.10	-1	4,090	-0.02%
2021/06/11	1	28.30	2	28.70	28.20	-1	4,152	-0.02%
2021/06/10	0	0.00	5	28.51	28.45	-5	4,243	-0.12%
2021/06/09	1	27.80	2	27.83	27.85	-1	4,401	-0.02%
2021/06/07	6	28.07	0	0.00	28.00	6	4,572	0.13%
2021/06/04	6	28.56	3	28.03	28.10	3	4,585	0.07%
2021/06/03	6	28.98	0	0.00	28.85	6	4,665	0.13%
2021/06/02	8	28.88	5	28.80	28.95	3	4,700	0.06%
2021/06/01	1	28.20	0	0.00	28.55	1	4,748	0.02%
2021/05/31	2	27.88	2	27.93	27.85	0	4,842	0.00%
2021/05/28	3	27.80	22	27.62	27.80	-19	4,850	-0.39%
2021/05/27	1	27.10	0	0.00	27.40	1	4,885	0.02%
2021/05/26	11	27.39	0	0.00	27.40	11	4,924	0.22%
2021/05/25	7	27.28	5	27.42	27.25	2	4,957	0.04%
2021/05/24	13	26.74	3	26.85	26.75	10	5,003	0.20%
2021/05/21	3	26.40	2	26.45	26.50	1	5,059	0.02%
2021/05/20	5	26.90	5	27.20	25.85	0	5,109	0.00%
2021/05/19	5	26.27	6	26.45	26.35	-1	5,202	-0.02%
2021/05/18	5	25.94	5	25.50	26.15	0	5,233	0.00%
2021/05/17	3	24.20	34.3	24.35	24.00	-31.3	5,247	-0.60%
2021/05/14	2	27.00	5	26.15	26.10	-3	5,241	-0.06%
2021/05/13	8	26.06	14	25.45	26.60	-6	5,244	-0.11%
2021/05/12	6	26.57	16	26.09	25.75	-10	5,242	-0.19%
2021/05/11	4	28.94	34	29.09	27.95	-30	5,185	-0.58%
2021/05/10	6	30.11	0	0.00	29.95	6	5,198	0.12%
2021/05/07	0	0.00	1	30.00	30.40	-1	5,503	-0.02%
2021/05/06	12	29.75	40	29.09	29.20	-28	5,584	-0.50%
2021/05/05	12	30.72	19	30.25	30.10	-7	5,533	-0.13%
2021/05/04	9	31.78	34	32.34	31.35	-25	5,519	-0.45%
2021/05/03	101	35.29	19	34.74	34.40	82	5,475	1.50%	大買/
2021/04/29	55	34.66	38	34.54	35.00	17	5,422	0.31%
2021/04/28	22	33.46	1	33.40	33.50	21	5,378	0.39%
2021/04/27	10	33.30	7	33.19	33.25	3	5,484	0.05%
2021/04/26	9	33.44	1	33.20	33.65	8	5,573	0.14%
2021/04/23	20	33.21	9	33.81	33.15	11	5,667	0.19%
2021/04/22	17.4	34.98	10	34.93	34.00	7.4	6,057	0.12%
2021/04/21	4	35.76	26	35.95	35.80	-22	6,051	-0.36%
2021/04/20	19	36.37	14	36.37	36.30	5	6,107	0.08%
2021/04/19	20	36.10	3	36.17	36.05	17	6,325	0.27%
2021/04/16	5	35.94	2	36.00	36.05	3	6,462	0.05%
2021/04/15	7	36.04	0	0.00	35.95	7	6,666	0.11%
2021/04/14	10	36.15	30.2	36.19	35.80	-20.2	7,531	-0.27%
2021/04/13	16	36.75	32	36.36	37.00	-16	8,203	-0.20%
2021/04/12	63.2	37.87	8	37.79	37.50	55.2	8,310	0.66%
2021/04/09	49	38.05	39	38.02	38.40	10	8,231	0.12%
2021/04/08	9	36.38	25	36.44	36.40	-16	7,937	-0.20%
2021/04/07	27	36.23	15	36.25	36.20	12	7,935	0.15%
2021/04/06	19	36.67	11	36.70	36.55	8	7,930	0.10%
2021/04/01	22	37.52	35	37.38	37.05	-13	7,991	-0.16%
2021/03/31	39	37.02	30	37.09	37.35	9	8,083	0.11%
2021/03/30	9	36.44	11	36.34	36.55	-2	7,944	-0.03%
2021/03/29	32	36.48	16	36.44	36.55	16	7,920	0.20%
2021/03/26	3	35.47	0	0.00	35.65	3	7,902	0.04%
2021/03/25	25	36.15	27	36.07	35.60	-2	7,992	-0.03%
2021/03/24	6	35.54	9	35.66	35.40	-3	7,958	-0.04%
2021/03/23	20	35.60	15	35.31	35.25	5	7,951	0.06%
2021/03/22	16	35.11	17.3	36.11	35.10	-1.3	7,902	-0.02%
2021/03/19	19	36.21	5	36.22	36.15	14	7,840	0.18%
2021/03/18	1	36.40	0	0.00	36.30	1	7,777	0.01%
2021/03/17	9.2	36.23	26	36.19	36.10	-16.8	7,825	-0.21%
2021/03/16	22	36.95	21	36.94	36.65	1	7,828	0.01%
2021/03/15	21.3	37.45	29	37.36	37.55	-7.8	7,805	-0.10%
2021/03/12	23	36.46	13.1	36.51	36.80	10	7,689	0.13%
2021/03/11	6	35.57	2	35.60	35.75	4	7,661	0.05%
2021/03/10	2	35.35	4.5	35.55	35.35	-2.5	8,028	-0.03%
2021/03/09	8	35.67	10	35.61	35.40	-2	8,358	-0.02%
2021/03/08	14	35.74	4	35.83	34.90	10	8,296	0.12%
2021/03/05	28	35.30	27	35.35	35.45	1	8,284	0.01%
2021/03/04	60	35.38	28	35.37	35.05	32	8,421	0.38%
2021/03/03	5	34.26	5	34.34	34.40	0	8,429	0.00%
2021/03/02	12	35.15	17	34.70	34.10	-5	8,460	-0.06%
2021/02/26	4	34.15	8.5	34.46	35.10	-4.5	8,451	-0.05%
2021/02/25	7	35.05	6	35.03	34.85	1	8,467	0.01%
2021/02/24	13.1	35.83	5	35.74	35.10	8.1	8,468	0.10%
2021/02/23	8	35.73	9	36.00	36.15	-1	8,489	-0.01%
2021/02/22	28	35.38	60	35.38	35.50	-32	8,548	-0.37%
2021/02/19	19	35.28	18	35.26	35.40	1	8,515	0.01%
2021/02/18	4	34.04	2.9	34.06	34.15	1.1	8,429	0.01%
2021/02/17	6	32.88	13	33.35	33.30	-7	8,402	-0.08%
2021/02/05	3	33.27	6	33.00	32.70	-3	8,366	-0.04%
2021/02/04	3	33.38	8	33.25	33.10	-5	8,362	-0.06%
2021/02/03	2	33.13	7	33.41	32.95	-5	8,460	-0.06%
2021/02/02	2	33.60	16	33.61	33.60	-14	8,410	-0.17%
2021/02/01	21	33.64	55.1	33.50	33.50	-34.1	8,381	-0.41%
2021/01/29	93.1	36.24	42	36.92	34.55	51.1	8,314	0.61%
2021/01/28	24	36.04	19.2	35.90	36.00	4.8	7,984	0.06%
2021/01/27	15	34.98	21	35.24	35.30	-6	7,890	-0.08%
2021/01/26	9	35.21	7	35.46	34.65	2	7,871	0.03%
2021/01/25	5	35.19	4.3	35.25	35.35	0.7	7,835	0.01%
2021/01/22	24	34.70	21	34.72	35.15	3	7,803	0.04%
2021/01/21	2	35.53	59	35.09	34.75	-57	7,725	-0.74%
2021/01/20	50	36.93	60	36.29	35.75	-10	7,618	-0.13%
2021/01/19	58.4	38.19	29	37.78	37.45	29.4	7,470	0.39%
2021/01/18	45	37.97	62	38.46	38.50	-17	7,344	-0.23%
2021/01/15	130	39.19	115.5	39.46	38.60	14.5	7,192	0.20%	大買/大賣/
2021/01/14	41	38.46	21	38.10	38.35	20	6,717	0.30%
2021/01/13	64	37.46	1	37.85	37.80	63	6,604	0.95%
2021/01/12	36.1	37.68	30	37.44	37.50	6.1	6,500	0.09%
2021/01/11	27	38.91	43	39.04	38.95	-16	6,249	-0.26%
2021/01/08	58	38.28	63.3	38.53	38.50	-5.3	6,084	-0.09%
2021/01/07	228	39.63	180.3	39.43	39.50	47.8	5,851	0.82%	大買/大賣/
2021/01/06	107	38.38	170.1	38.37	38.90	-63.1	4,966	-1.27%	大買/大賣/
2021/01/05	10	33.92	16	34.40	35.40	-6	4,261	-0.14%
2021/01/04	37	31.78	28	31.96	32.20	9	4,058	0.22%
2020/12/31	2	31.23	0	0.00	31.25	2	3,979	0.05%
2020/12/30	3	31.27	1	31.15	31.15	2	4,017	0.05%
2020/12/29	7	31.62	15	31.57	31.45	-8	3,984	-0.20%
2020/12/28	27	31.85	26.2	32.06	31.65	0.8	3,921	0.02%
2020/12/25	58	31.82	45	31.85	32.10	13	3,840	0.34%
2020/12/24	3	30.25	1	30.35	30.25	2	3,615	0.06%
2020/12/23	8	29.76	7	29.69	29.85	1	3,619	0.03%
2020/12/22	29.3	30.49	7	30.54	29.55	22.3	3,637	0.61%
2020/12/21	35	30.83	18	30.96	31.05	17	3,613	0.47%
2020/12/18	12	29.98	25	30.38	30.05	-13	3,516	-0.37%
2020/12/17	6	29.71	1	29.25	29.55	5	3,493	0.14%
2020/12/16	2	29.78	1	29.90	29.70	1	3,492	0.03%
2020/12/15	19	29.88	7	29.90	29.25	12	3,498	0.34%
2020/12/14	11	30.26	10	30.73	30.25	1	3,463	0.03%
2020/12/11	10	30.45	9	30.26	30.20	1	3,479	0.03%
2020/12/10	7	30.85	27.1	30.83	31.00	-20.1	3,425	-0.59%
2020/12/09	7	31.10	11.3	31.10	31.30	-4.3	3,412	-0.13%
2020/12/08	19	31.36	3	31.33	31.35	16	3,446	0.46%
2020/12/07	15	31.57	37	31.48	31.30	-22	3,704	-0.59%
2020/12/04	57	32.23	145	32.64	32.25	-88	3,666	-2.40%	大賣/
2020/12/03	107.5	31.42	64.8	31.15	32.00	42.7	3,305	1.29%	大買/
2020/12/02	16	29.18	12	28.90	29.10	4	3,022	0.13%
2020/12/01	4	28.94	12	28.95	29.00	-8	3,036	-0.26%
2020/11/30	48	30.07	52	29.69	29.25	-4	3,099	-0.13%
2020/11/27	17	29.35	7	29.33	29.60	10	2,914	0.34%
2020/11/26	1.5	28.82	11	28.80	28.65	-9.5	2,827	-0.34%
2020/11/25	9	28.57	4	28.73	28.65	5	2,796	0.18%
2020/11/24	5	28.40	2	28.33	28.40	3	2,796	0.11%
2020/11/23	2	28.25	5	28.36	28.35	-3	2,750	-0.11%
2020/11/20	12	28.45	8	28.49	28.35	4	2,726	0.15%
2020/11/19	41	27.96	21	28.06	28.00	20	2,723	0.73%
2020/11/17	1	27.25	2	27.10	26.90	-1	2,638	-0.04%
2020/11/16	3	26.97	2.8	27.14	27.25	0.2	2,723	0.01%
2020/11/12	8	26.66	4	26.78	26.45	4	2,875	0.14%
2020/11/11	11	27.28	9	27.06	26.75	2	2,900	0.07%
2020/11/10	2	25.85	0	0.00	25.90	2	2,798	0.07%
2020/11/09	1	26.15	0	0.00	26.20	1	2,854	0.04%
2020/11/06	1	26.10	2	26.23	26.05	-1	2,897	-0.03%
2020/11/05	1	26.10	4	26.30	26.10	-3	2,972	-0.10%
2020/11/04	2	26.30	2	26.48	26.25	0	2,991	0.00%
2020/11/03	4	26.71	1	26.60	26.55	3	2,989	0.10%
2020/11/02	16	26.19	6	26.00	26.00	10	3,009	0.33%
2020/10/30	1	26.10	0	0.00	25.80	1	3,074	0.03%
2020/10/29	1	25.66	1	26.15	26.20	0	3,118	0.00%
2020/10/28	1.4	26.42	2	26.55	26.35	-0.6	3,131	-0.02%
2020/10/26	1	27.10	1	27.05	27.00	0	3,206	0.00%
2020/10/22	16	27.15	0	0.00	27.15	16	3,330	0.48%
2020/10/21	0	0.00	1	27.75	27.60	-1	3,384	-0.03%
2020/10/20	2	27.28	1	27.30	27.50	1	3,510	0.03%
2020/10/19	0	0.00	1	27.25	27.30	-1	3,543	-0.03%
2020/10/16	1	27.10	0	0.00	26.90	1	3,616	0.03%
2020/10/13	2	27.65	2	27.65	27.75	0	3,747	0.00%
2020/10/12	0	0.00	1	27.10	27.15	-1	3,735	-0.03%
2020/10/08	2	27.90	0	0.00	27.20	2	3,744	0.05%
2020/10/07	9	27.63	5	27.59	27.45	4	3,762	0.11%
2020/09/30	3	25.90	2	26.05	25.80	1	3,952	0.03%
2020/09/28	1	25.65	0	0.00	25.50	1	3,944	0.03%
2020/09/25	0	0.00	3	25.20	25.05	-3	3,973	-0.08%
2020/09/24	1	26.00	0	0.00	26.00	1	3,953	0.03%
2020/09/23	2	27.13	2	27.03	26.90	0	3,925	0.00%
2020/09/21	1	27.75	0	0.00	27.80	1	3,932	0.03%
2020/09/18	1	27.90	4	27.95	27.75	-3	3,937	-0.08%
2020/09/17	2	28.35	2	28.05	28.05	0	3,938	0.00%
2020/09/16	15.2	28.18	10	28.05	28.00	5.2	4,055	0.13%
2020/09/15	3	28.73	4	28.38	28.35	-1	4,104	-0.02%
2020/09/14	5	28.37	4	28.36	28.45	1	4,173	0.02%
2020/09/11	11	29.19	26	29.12	28.40	-15	4,226	-0.35%
2020/09/10	65	29.88	29	29.77	29.25	36	4,185	0.86%
2020/09/09	0	0.00	4.8	28.54	28.95	-4.8	3,935	-0.12%
2020/09/08	0	0.00	2	27.75	27.85	-2	3,905	-0.05%
2020/09/07	9	28.95	8	28.86	28.30	1	3,934	0.03%
2020/09/04	1	27.80	4	28.50	28.50	-3	3,948	-0.08%
2020/09/03	9	28.53	3	28.60	28.20	6	3,955	0.15%
2020/09/02	1	28.10	1	27.95	27.75	0	3,876	0.00%
2020/09/01	2	27.50	0	0.00	27.40	2	3,877	0.05%
2020/08/31	4	28.03	3	28.20	27.95	1	4,037	0.02%
2020/08/28	2	28.38	1	28.85	28.15	1	4,068	0.02%
2020/08/27	1	28.15	11	28.51	28.25	-10	4,073	-0.25%
2020/08/25	14.2	29.19	1	28.75	28.50	13.2	4,116	0.32%
2020/08/24	0	0.00	1	28.05	28.15	-1	4,052	-0.02%
2020/08/21	24	27.71	20	27.75	27.90	4	4,076	0.10%
2020/08/20	10	27.99	7	27.16	26.95	3	4,065	0.07%
2020/08/19	5	29.36	14	29.36	29.70	-9	4,001	-0.22%
2020/08/18	8.2	28.33	3	28.35	28.30	5.2	3,887	0.13%
2020/08/17	2	27.95	14	28.06	28.20	-12	3,907	-0.31%
2020/08/14	2	27.60	68.8	27.47	27.60	-66.8	4,129	-1.62%
2020/08/13	85	27.44	2	27.10	27.40	83	4,138	2.01%
2020/08/12	4	26.46	2.8	26.41	26.85	1.2	4,120	0.03%
2020/08/11	5	26.88	4	26.86	25.95	1	4,113	0.02%
2020/08/10	0	0.00	3	26.50	26.50	-3	4,077	-0.07%
2020/08/07	1	26.50	2	26.40	26.25	-1	4,124	-0.02%
2020/08/06	7	26.23	4	26.25	26.40	3	4,173	0.07%
2020/08/05	3	25.85	8	26.33	26.35	-5	4,248	-0.12%
2020/08/04	1	25.75	1	25.70	25.15	0	4,308	0.00%
2020/08/03	1	25.20	1	24.90	24.90	0	4,481	0.00%
2020/07/31	5	24.43	1	24.20	24.90	4	4,931	0.08%
2020/07/30	5	24.10	1	24.20	24.65	4	5,638	0.07%
2020/07/29	4	23.10	4	23.25	23.10	0	5,731	0.00%
2020/07/28	13	23.12	3	23.92	23.95	10	5,766	0.17%
2020/07/27	24	23.77	11.8	24.53	23.85	12.2	5,755	0.21%
2020/07/24	13.2	26.28	8.8	26.07	25.65	4.5	5,772	0.08%
2020/07/23	6	28.22	5	28.35	27.75	1	5,707	0.02%
2020/07/22	3	28.32	7	28.31	28.30	-4	5,717	-0.07%
2020/07/21	7	27.99	2	28.00	27.75	5	5,658	0.09%
2020/07/20	22	27.81	5.5	27.85	27.75	16.5	5,633	0.29%
2020/07/17	30	28.00	0	0.00	27.85	30	5,645	0.53%
2020/07/16	15	28.19	1	28.20	28.15	14	5,662	0.25%
2020/07/15	7	28.12	1	28.15	28.15	6	5,678	0.11%
2020/07/14	17	28.04	3.1	28.05	28.00	13.9	5,734	0.24%
2020/07/13	6	27.80	0	0.00	27.95	6	5,748	0.10%
2020/07/10	44	28.13	15	28.28	28.05	29	5,829	0.50%
2020/07/09	31	28.41	10	28.39	28.45	21	6,117	0.34%
2020/07/08	8	27.78	0	0.00	27.75	8	6,186	0.13%
2020/07/07	2	27.88	2	27.83	27.75	0	6,179	0.00%
2020/07/06	6	27.88	5	27.84	27.95	1	6,177	0.02%
2020/07/03	0	0.00	1	27.80	27.70	-1	6,162	-0.02%
2020/07/02	1	27.70	0	0.00	27.75	1	6,174	0.02%
2020/07/01	4	27.65	6	27.86	27.65	-2	6,175	-0.03%
2020/06/30	7	27.51	3	27.47	27.40	4	6,150	0.07%
2020/06/29	2	27.25	0	0.00	27.30	2	6,185	0.03%
2020/06/24	3	27.20	0	0.00	27.25	3	6,196	0.05%
2020/06/23	26	27.16	33	27.18	27.20	-7	6,216	-0.11%
2020/06/22	21	26.09	13	26.06	26.05	8	6,132	0.13%
2020/06/19	23	27.04	5	27.04	26.95	18	6,090	0.30%
2020/06/18	37	27.31	80	27.33	27.20	-43	6,036	-0.71%
2020/06/17	8	27.35	8	27.33	27.40	0	5,984	0.00%
2020/06/16	25	27.34	4	27.28	27.30	21	6,004	0.35%
2020/06/15	39	27.37	22	27.25	27.20	17	6,003	0.28%
2020/06/12	34	26.85	4	26.90	27.00	30	6,006	0.50%
2020/06/11	21	27.12	20	26.92	27.05	1	6,006	0.02%
2020/06/10	10	27.45	6	27.46	27.45	4	5,972	0.07%
2020/06/09	12	27.32	11	27.31	27.30	1	6,009	0.02%
2020/06/08	13	27.27	22	27.35	27.25	-9	6,019	-0.15%
2020/06/05	19	27.26	30	27.30	27.05	-11	6,044	-0.18%
2020/06/04	40	26.60	12	26.61	26.60	28	5,891	0.48%
2020/06/03	15	26.62	8	26.63	26.60	7	5,869	0.12%
2020/06/02	11	26.59	1	26.60	26.60	10	5,841	0.17%
2020/06/01	8	26.63	5	26.64	26.60	3	5,804	0.05%
2020/05/29	3	26.62	4	26.61	26.55	-1	5,783	-0.02%
2020/05/28	9	26.67	7	26.65	26.60	2	5,772	0.03%
2020/05/27	8	26.65	0	0.00	26.65	8	5,753	0.14%
2020/05/26	16	26.64	7	26.62	26.65	9	5,740	0.16%
2020/05/25	3	26.80	10	26.74	26.70	-7	5,704	-0.12%
2020/05/22	16	26.75	0	0.00	26.65	16	5,684	0.28%
2020/05/21	36	26.82	33.1	26.85	26.90	2.9	5,642	0.05%
2020/05/20	5	26.15	7	26.14	26.20	-2	5,379	-0.04%
2020/05/19	13	26.25	28	26.17	26.15	-15	5,350	-0.28%
2020/05/18	15	26.04	2	26.08	26.00	13	5,307	0.24%
2020/05/15	50	26.01	9	25.98	26.00	41	5,271	0.78%
2020/05/14	11	26.07	3	26.10	26.00	8	5,242	0.15%
2020/05/13	7	26.07	1	26.15	26.10	6	5,201	0.12%
2020/05/12	16	25.99	9	25.93	26.05	7	5,256	0.13%
2020/05/11	24	26.17	15	26.23	26.15	9	5,182	0.17%
2020/05/08	42	26.54	22	26.64	26.25	20	5,091	0.39%
2020/05/07	124	26.50	63.5	26.64	26.65	60.5	4,876	1.24%	大買/
2020/05/06	242	26.09	222	25.62	25.30	20	4,417	0.45%	大買/大賣/
2020/05/05	3	26.75	11	26.75	26.75	-8	3,692	-0.22%
2020/05/04	0	0.00	6	24.35	24.35	-6	3,571	-0.17%
2020/04/30	32	22.30	40	22.44	22.15	-8	3,542	-0.23%
2020/04/29	57	22.23	24	22.29	22.35	33	3,509	0.94%
2020/04/28	12	21.66	7	21.72	21.95	5	3,447	0.15%
2020/04/27	28	21.15	0	0.00	21.15	28	3,460	0.81%
2020/04/23	2	21.00	21	21.07	20.95	-19	3,409	-0.56%
2020/04/22	1	19.85	19	20.00	20.80	-18	3,387	-0.53%
2020/04/21	5	20.33	14	21.02	20.20	-9	3,324	-0.27%
2020/04/17	5	21.16	5	21.07	20.55	0	3,240	0.00%
2020/04/16	13	21.00	5	20.98	20.85	8	3,157	0.25%
2020/04/15	35	20.78	6	21.06	20.90	29	3,105	0.93%
2020/04/14	99	20.33	91	20.48	21.05	8	2,969	0.27%
2020/04/13	47	19.52	52	19.66	20.00	-5	2,621	-0.19%
2020/04/10	0	0.00	1	18.20	18.20	-1	2,459	-0.04%
2020/04/09	6	18.18	0	0.00	18.10	6	2,462	0.24%
2020/04/08	5	17.70	6	17.63	17.95	-1	2,440	-0.04%
2020/04/07	1	17.25	22	17.27	17.40	-21	2,416	-0.87%
2020/04/06	7	16.80	0	0.00	16.95	7	2,395	0.29%
2020/04/01	2	16.68	6	16.71	16.70	-4	2,396	-0.17%
2020/03/31	8	16.38	1	16.70	16.60	7	2,400	0.29%
2020/03/30	3	15.73	2	15.98	16.30	1	2,354	0.04%
2020/03/27	4	16.19	10	16.28	15.90	-6	2,331	-0.26%
2020/03/26	1	15.60	1	15.90	16.05	0	2,299	0.00%
2020/03/25	11	15.62	1	15.60	15.55	10	2,271	0.44%
2020/03/24	6	15.13	0	0.00	15.00	6	2,274	0.26%
2020/03/23	3	14.65	0	0.00	14.50	3	2,264	0.13%
2020/03/20	7	15.29	10	15.20	15.40	-3	2,274	-0.13%
2020/03/19	6	14.26	2	14.60	14.10	4	2,221	0.18%
2020/03/18	1	15.80	0	0.00	15.60	1	2,341	0.04%
2020/03/17	5	16.54	1	16.90	16.00	4	2,311	0.17%
2020/03/16	2	17.93	0	0.00	17.30	2	2,284	0.09%
2020/03/13	18	17.64	1	17.60	17.80	17	2,241	0.76%
2020/03/12	2	19.55	2	19.60	19.55	0	2,211	0.00%
2020/03/11	11	20.98	6	20.75	20.40	5	2,177	0.23%
2020/03/10	2	19.95	2	19.95	20.50	0	2,120	0.00%
2020/03/09	1	20.50	0	0.00	20.30	1	2,086	0.05%
2020/03/06	2	21.25	9	21.15	21.20	-7	2,060	-0.34%
2020/03/05	1	21.45	1	21.60	21.60	0	2,076	0.00%
2020/03/04	3	21.37	0	0.00	21.20	3	2,081	0.14%
2020/03/02	0	0.00	5	21.10	21.00	-5	2,076	-0.24%
2020/02/27	2	21.35	2	21.15	21.20	0	2,061	0.00%
2020/02/26	0	0.00	1	21.85	21.80	-1	2,046	-0.05%
2020/02/25	1	21.30	2	21.80	21.80	-1	2,030	-0.05%
2020/02/24	0	0.00	8	21.75	21.65	-8	2,006	-0.40%
2020/02/19	0	0.00	1	21.95	21.95	-1	1,995	-0.05%
2020/02/18	2	21.78	3	21.85	21.90	-1	1,992	-0.05%
2020/02/13	6	21.94	10	22.00	21.85	-4	1,991	-0.20%
2020/02/12	4	21.08	2	20.88	21.20	2	1,884	0.11%
2020/02/11	14	20.84	1	20.70	20.75	13	1,879	0.69%
2020/02/10	1	20.25	0	0.00	20.00	1	1,845	0.05%
2020/02/04	3	20.18	2	20.05	20.30	1	1,947	0.05%
2020/02/03	6	19.53	2	19.75	19.75	4	1,960	0.20%
2020/01/31	7	20.63	0	0.00	20.45	7	1,921	0.36%
2020/01/30	3	20.85	0	0.00	20.45	3	1,925	0.16%
2020/01/20	5	22.84	1	22.75	22.70	4	1,857	0.22%
2020/01/17	1	22.90	3	23.02	22.90	-2	1,878	-0.11%
2020/01/16	3	22.60	1	22.70	22.90	2	1,898	0.11%
2020/01/14	14	22.69	0	0.00	22.60	14	1,922	0.73%
2020/01/13	3	22.58	5	22.54	22.50	-2	1,977	-0.10%
2020/01/09	2	22.20	0	0.00	22.10	2	2,173	0.09%
2020/01/08	2	21.88	0	0.00	21.90	2	2,278	0.09%
2020/01/07	0	0.00	4	22.28	22.20	-4	2,277	-0.18%
2020/01/06	2	22.55	2	22.80	22.45	0	2,302	0.00%
2020/01/03	5	23.34	2	23.23	23.20	3	2,294	0.13%
2020/01/02	8	23.58	0	0.00	23.50	8	2,288	0.35%
2019/12/31	2	23.55	0	0.00	23.55	2	2,292	0.09%
2019/12/30	8	23.77	9	23.84	23.75	-1	2,330	-0.04%
2019/12/27	3	23.73	0	0.00	23.70	3	2,330	0.13%
2019/12/26	0	0.00	21	23.65	23.70	-21	2,326	-0.90%
2019/12/25	20	23.45	0	0.00	23.45	20	2,325	0.86%
2019/12/24	0	0.00	1	23.35	23.40	-1	2,342	-0.04%
2019/12/20	0	0.00	19	23.64	23.45	-19	2,375	-0.80%
2019/12/19	6	23.75	1	24.15	23.55	5	2,383	0.21%
2019/12/17	4	23.68	7	23.64	23.55	-3	2,387	-0.13%
2019/12/16	0	0.00	1	23.40	23.40	-1	2,458	-0.04%
2019/12/13	4	23.58	26	23.78	23.00	-22	2,504	-0.88%
2019/12/12	3	23.03	4	22.91	22.70	-1	2,415	-0.04%
2019/12/11	12	22.85	5	22.87	22.90	7	2,415	0.29%
2019/12/10	4	22.40	0	0.00	22.30	4	2,400	0.17%
2019/12/09	9	22.68	18	22.77	22.50	-9	2,419	-0.37%
2019/12/06	1	22.05	0	0.00	22.00	1	2,391	0.04%
2019/12/05	1	21.75	0	0.00	21.75	1	2,455	0.04%
2019/12/04	4	21.70	0	0.00	21.70	4	2,521	0.16%
2019/12/02	1	21.60	7	21.95	21.75	-6	2,703	-0.22%
2019/11/29	2	22.20	0	0.00	22.20	2	2,703	0.07%
2019/11/27	1	22.60	1	22.60	22.60	0	2,802	0.00%
2019/11/25	0	0.00	1	22.80	22.65	-1	3,143	-0.03%
2019/11/22	2	22.75	0	0.00	22.70	2	3,350	0.06%
2019/11/20	10	22.95	1	23.15	22.90	9	3,471	0.26%
2019/11/15	3	22.78	0	0.00	22.70	3	3,660	0.08%
2019/11/14	14	22.90	4	22.90	22.85	10	3,709	0.27%
2019/11/13	0	0.00	5	23.12	22.80	-5	3,783	-0.13%
2019/11/12	1	22.65	0	0.00	22.90	1	3,860	0.03%
2019/11/11	3	22.60	0	0.00	22.60	3	3,936	0.08%
2019/11/08	6	23.07	5	23.03	22.85	1	4,101	0.02%
2019/11/07	4	22.90	1	22.90	22.85	3	4,288	0.07%
2019/11/06	13	23.04	4	23.10	23.10	9	4,492	0.20%
2019/11/05	3	23.00	20	22.96	23.10	-17	4,537	-0.37%
2019/11/04	1	22.35	0	0.00	22.45	1	4,550	0.02%
2019/11/01	20	22.26	11	22.21	22.20	9	4,580	0.20%
2019/10/31	10	22.72	0	0.00	22.50	10	4,626	0.22%
2019/10/30	3	23.03	4	22.95	23.05	-1	4,621	-0.02%
2019/10/29	4	23.23	3	23.13	23.05	1	4,696	0.02%
2019/10/28	1	23.35	0.7	23.35	23.30	0.3	4,841	0.01%
2019/10/25	3	23.58	2	23.75	23.45	1	4,989	0.02%
2019/10/24	5	23.80	0	0.00	23.85	5	5,145	0.10%
2019/10/23	3	23.98	5.2	24.02	23.95	-2.2	5,511	-0.04%
2019/10/22	5	23.96	4	24.11	23.95	1	5,525	0.02%
2019/10/21	8	24.03	11	24.10	23.95	-3	5,553	-0.05%
2019/10/18	99	24.72	145	24.77	24.50	-46	5,544	-0.83%	大賣/
2019/10/17	25	24.13	47	24.19	24.20	-22	5,441	-0.40%
2019/10/16	73	24.07	10	24.23	24.40	63	5,427	1.16%
2019/10/14	4	23.34	1	23.30	23.20	3	5,387	0.06%
2019/10/09	2	23.23	2	23.55	23.55	0	5,408	0.00%
2019/10/08	3.1	23.75	6	23.76	23.60	-2.9	5,402	-0.05%
2019/10/07	2	24.00	18	24.10	24.00	-16	5,413	-0.30%
2019/10/04	15	24.08	6	24.25	23.85	9	5,417	0.17%
2019/10/01	3	23.38	1	23.40	23.35	2	5,384	0.04%
2019/09/27	5	23.59	2	24.00	23.50	3	5,363	0.06%
2019/09/26	1	24.10	1	24.10	23.90	0	5,338	0.00%
2019/09/25	2	23.88	4	23.93	23.75	-2	5,326	-0.04%
2019/09/24	1	24.10	0	0.00	24.10	1	5,320	0.02%
2019/09/20	3	24.08	62	24.07	24.35	-59	5,316	-1.11%
2019/09/19	8	24.40	22	24.30	24.15	-14	5,254	-0.27%
2019/09/18	16	24.91	7	25.00	24.85	9	5,157	0.17%
2019/09/17	74	25.09	6	24.94	25.15	68	5,087	1.34%
2019/09/16	2	24.70	78	24.76	24.70	-76	5,025	-1.51%
2019/09/12	0	0.00	3	24.83	24.85	-3	5,010	-0.06%
2019/09/11	1	24.55	3	24.63	24.65	-2	4,995	-0.04%
2019/09/10	7	24.81	0	0.00	24.75	7	4,970	0.14%
2019/09/09	22	24.88	5	24.88	24.65	17	4,934	0.34%
2019/09/06	7	24.75	21	24.70	24.60	-14	4,866	-0.29%
2019/09/05	12	24.87	20	24.89	25.05	-8	4,808	-0.17%
2019/09/04	3	24.28	4	24.39	24.30	-1	4,680	-0.02%
2019/09/03	0	0.00	4	24.69	24.55	-4	4,642	-0.09%
2019/08/30	5	24.84	0	0.00	24.50	5	4,591	0.11%
2019/08/29	14	24.47	9	24.52	24.50	5	4,523	0.11%
2019/08/28	20	25.01	14	25.07	24.80	6	4,445	0.13%
2019/08/27	17	24.90	27	24.83	25.00	-10	4,189	-0.24%
2019/08/26	37	23.83	5	23.68	23.65	32	4,022	0.80%
2019/08/23	7	24.30	4	24.34	24.15	3	4,017	0.07%
2019/08/22	24	24.41	20	24.23	24.30	4	3,947	0.10%
2019/08/21	14	23.76	50	23.79	23.90	-36	3,842	-0.94%
2019/08/20	43	23.82	23	23.83	23.75	20	3,787	0.53%
2019/08/19	76	24.31	4	24.10	23.95	72	3,732	1.93%
2019/08/16	20	24.15	9	24.19	24.00	11	3,679	0.30%
2019/08/15	10	23.72	69	23.34	23.90	-59	3,581	-1.65%
2019/08/14	4	23.78	5	23.63	23.45	-1	3,496	-0.03%
2019/08/13	27	23.62	24	23.41	23.25	3	3,417	0.09%
2019/08/12	94	24.72	34	24.58	24.40	60	3,258	1.84%
2019/08/08	49	23.81	64	23.68	23.95	-15	3,059	-0.49%
2019/08/07	6	23.09	11	23.12	23.10	-5	2,846	-0.18%
2019/08/06	9	22.42	48	22.51	22.70	-39	2,778	-1.40%
2019/08/05	15	22.79	56	22.68	22.65	-41	2,760	-1.49%
2019/08/02	5	22.52	11	22.35	22.50	-6	2,744	-0.22%
2019/08/01	5	22.77	13	22.86	22.90	-8	2,708	-0.30%
2019/07/31	17	22.64	9	22.87	22.90	8	2,698	0.30%
2019/07/30	28	22.64	7	23.09	22.60	21	2,631	0.80%
2019/07/29	45	22.85	29	22.89	22.95	16	2,515	0.64%
2019/07/26	21	22.23	22	22.62	22.40	-1	2,410	-0.04%
2019/07/25	54	22.15	51	21.66	21.90	3	2,313	0.13%
2019/07/24	20	20.65	1	20.60	20.70	19	1,937	0.98%
2019/07/23	10	20.48	15	20.43	20.55	-5	1,983	-0.25%
2019/07/22	6	20.29	11	20.23	20.25	-5	2,036	-0.25%
2019/07/19	0	0.00	72	20.70	20.85	-72	2,233	-3.22%
2019/07/18	1	20.50	0	0.00	20.45	1	2,207	0.05%
2019/07/17	0	0.00	2	20.75	20.90	-2	2,191	-0.09%
2019/07/16	1	20.80	1	21.00	20.75	0	2,195	0.00%
2019/07/15	0	0.00	3	20.67	20.90	-3	2,164	-0.14%
2019/07/12	2	20.20	0	0.00	20.25	2	2,150	0.09%
2019/07/11	0	0.00	10	20.30	20.20	-10	2,165	-0.46%
2019/07/10	5	20.15	9	20.04	20.00	-4	2,188	-0.18%
2019/07/09	0	0.00	9	19.98	20.00	-9	2,213	-0.41%
2019/07/08	0	0.00	1	19.95	19.90	-1	2,220	-0.05%
2019/07/04	10	19.95	0	0.00	19.85	10	2,236	0.45%
2019/07/03	2	19.85	3	19.85	19.80	-1	2,256	-0.04%
2019/07/02	0	0.00	5	20.00	19.95	-5	2,290	-0.22%
2019/07/01	2	20.13	1.8	20.11	20.15	0.2	2,299	0.01%
2019/06/28	0	0.00	1	19.85	19.85	-1	2,303	-0.04%
2019/06/25	2	19.60	0	0.00	19.50	2	2,351	0.09%
2019/06/24	6	19.18	6	19.35	19.45	0	2,353	0.00%
2019/06/21	2	19.05	6	19.75	19.05	-4	2,375	-0.17%
2019/06/20	9	19.45	2	19.35	19.50	7	2,380	0.29%
2019/06/19	1	19.35	0	0.00	19.35	1	2,496	0.04%
2019/06/17	1	19.45	0	19.10	19.25	1	2,859	0.03%
2019/06/14	3	19.43	0	0.00	19.40	3	2,902	0.10%
2019/06/13	1	19.60	5	19.50	19.55	-4	2,980	-0.13%
2019/06/12	1	19.30	7	19.26	19.35	-6	2,989	-0.20%
2019/06/05	0	0.00	3	19.25	19.10	-3	3,097	-0.10%
2019/06/03	4	18.84	0	0.00	18.95	4	3,128	0.13%
2019/05/31	1	19.35	1	19.15	19.20	0	3,120	0.00%
2019/05/30	9	18.83	9	18.88	18.85	0	3,105	0.00%
2019/05/28	0	0.00	1	17.90	17.95	-1	3,127	-0.03%
2019/05/22	1	18.05	0	0.00	17.90	1	3,466	0.03%
2019/05/21	0	0.00	2	17.70	17.90	-2	3,532	-0.06%
2019/05/17	1	17.80	1	17.70	17.70	0	3,567	0.00%
2019/05/16	1	17.85	0	0.00	17.85	1	3,566	0.03%
2019/05/15	0	0.00	10	18.20	18.20	-10	3,561	-0.28%
2019/05/14	2	18.03	1	17.55	17.85	1	3,562	0.03%
2019/05/13	8	17.99	111	17.92	18.00	-103	3,545	-2.91%	大賣/鉅額交易
2019/05/10	18	18.73	1	19.20	18.75	17	3,521	0.48%
2019/05/09	3	19.18	1	19.30	19.10	2	3,511	0.06%
2019/05/08	8	19.68	1	19.75	19.70	7	3,471	0.20%
2019/05/07	2	20.13	12	20.08	19.95	-10	3,448	-0.29%
2019/05/06	34	20.10	15	20.26	19.90	19	3,432	0.55%
2019/05/03	8	20.63	12	20.62	20.65	-4	3,372	-0.12%
2019/05/02	4	20.48	9	20.59	20.65	-5	3,314	-0.15%
2019/04/30	2	19.93	8	19.93	19.95	-6	3,251	-0.18%
2019/04/29	5	19.88	16	19.94	19.80	-11	3,266	-0.34%
2019/04/26	18	20.53	7	20.61	20.35	11	3,205	0.34%
2019/04/25	44	20.69	55	20.78	20.55	-11	3,170	-0.35%
2019/04/24	0	0.00	1	20.00	19.95	-1	3,089	-0.03%
2019/04/19	15	19.80	0	0.00	19.70	15	3,462	0.43%
2019/04/18	12	19.77	0	0.00	19.60	12	3,514	0.34%
2019/04/17	7	20.04	0	0.00	20.05	7	3,613	0.19%
2019/04/16	1	19.95	1	19.80	19.95	0	3,671	0.00%
2019/04/15	7	19.56	10	19.60	19.70	-3	3,712	-0.08%
2019/04/12	9	19.81	0	0.00	19.70	9	3,699	0.24%
2019/04/11	5	20.08	0	0.00	19.80	5	3,703	0.14%
2019/04/08	10	20.40	7	20.44	20.35	3	3,693	0.08%
2019/04/02	5	20.10	0	0.00	20.05	5	3,646	0.14%
2019/04/01	4	20.06	6	20.10	20.00	-2	3,629	-0.06%
2019/03/29	3	19.75	0	0.00	19.80	3	3,580	0.08%
2019/03/28	4	19.75	3	19.95	19.80	1	3,630	0.03%
2019/03/27	0	0.00	3	20.00	19.80	-3	3,640	-0.08%
2019/03/26	3	19.85	8	19.99	19.85	-5	3,639	-0.14%
2019/03/25	5	19.45	7	19.69	19.70	-2	3,641	-0.05%
2019/03/22	26	19.97	9	20.31	19.90	17	3,661	0.46%
2019/03/21	47	20.81	25	20.88	20.60	22	3,556	0.62%
2019/03/20	22	20.17	2	20.18	20.60	20	3,315	0.60%
2019/03/19	1	19.85	6	19.82	19.85	-5	3,244	-0.15%
2019/03/18	10	19.69	1	19.80	19.75	9	3,269	0.28%
2019/03/15	4	19.10	0	0.00	19.30	4	3,228	0.12%
2019/03/14	2	19.10	0	0.00	19.10	2	3,246	0.06%
2019/03/13	3	19.65	0	0.00	19.35	3	3,285	0.09%
2019/03/12	5	19.77	4	19.89	19.65	1	3,308	0.03%
2019/03/11	2	19.55	7	19.60	19.55	-5	3,307	-0.15%
2019/03/07	2	19.28	0	0.00	19.00	2	3,493	0.06%
2019/03/06	1	19.35	2	19.40	19.35	-1	3,552	-0.03%
2019/03/05	0	0.00	1	19.60	19.30	-1	3,564	-0.03%
2019/03/04	7	19.21	1	19.30	19.50	6	3,557	0.17%
2019/02/27	1	18.80	4	18.80	18.80	-3	3,518	-0.09%
2019/02/26	3	18.97	1	19.35	18.95	2	3,517	0.06%
2019/02/25	28	19.43	23	19.36	19.35	5	3,520	0.14%
2019/02/22	31	19.09	11	19.00	19.20	20	3,538	0.57%
2019/02/21	7	18.56	9	18.59	18.45	-2	3,413	-0.06%
2019/02/20	0	0.00	7	18.13	18.35	-7	3,353	-0.21%
2019/02/19	1	18.00	1	17.75	17.95	0	3,316	0.00%
2019/02/18	7	17.68	0	0.00	17.60	7	3,320	0.21%
2019/02/15	1	17.95	0	0.00	17.80	1	3,313	0.03%
2019/02/14	1	18.10	0	0.00	18.05	1	3,320	0.03%
2019/02/13	6	18.02	3	18.02	18.00	3	3,359	0.09%
2019/02/11	0	0.00	2	17.90	17.95	-2	3,348	-0.06%
2019/01/29	6	17.57	0	0.00	17.60	6	3,315	0.18%
2019/01/28	0	0.00	1	17.85	17.75	-1	3,323	-0.03%
2019/01/25	5	17.60	0	0.00	17.70	5	3,343	0.15%
2019/01/23	18	17.48	0	0.00	17.55	18	3,415	0.53%
2019/01/22	0	0.00	1	17.55	17.50	-1	3,414	-0.03%
2019/01/21	1	17.95	4	18.11	17.90	-3	3,388	-0.09%
2019/01/17	6	18.00	2	18.20	17.90	4	3,358	0.12%
2019/01/16	27	18.40	28	18.44	18.35	-1	3,303	-0.03%
2019/01/15	18	18.24	14	18.23	18.35	4	3,136	0.13%
2019/01/14	12	18.09	10	18.12	18.15	2	2,912	0.07%
2019/01/11	15	17.81	19	17.67	17.90	-4	2,773	-0.14%
2019/01/10	7	18.04	1	17.90	17.90	6	2,693	0.22%
2019/01/09	5	18.14	6	18.10	18.35	-1	2,634	-0.04%
2019/01/08	4	17.83	12	18.01	17.60	-8	2,495	-0.32%
2019/01/07	6	17.44	39	17.43	17.65	-33	2,410	-1.37%
2019/01/04	2	16.25	4	16.89	16.80	-2	2,357	-0.08%
2018/12/28	6	16.56	0	0.00	16.55	6	2,364	0.25%
2018/12/27	4	16.95	9	16.71	16.60	-5	2,366	-0.21%
2018/12/25	2	16.58	0	0.00	16.50	2	2,325	0.09%
2018/12/24	0	0.00	3	16.48	16.80	-3	2,319	-0.13%
2018/12/21	0	0.00	4	16.30	16.25	-4	2,315	-0.17%
2018/12/20	2	16.30	2	16.45	16.15	0	2,260	0.00%
2018/12/19	2	16.88	1	16.80	16.70	1	2,241	0.04%
2018/12/18	2	16.88	3	16.90	16.75	-1	2,223	-0.04%
2018/12/17	11	17.79	22	17.63	17.10	-11	2,190	-0.50%
2018/12/14	10	17.35	7	17.10	17.35	3	2,142	0.14%
2018/12/12	14	17.13	7	17.10	17.20	7	2,129	0.33%
2018/12/11	4	17.10	1	17.20	17.10	3	2,087	0.14%
2018/12/10	17	16.82	0	0.00	16.75	17	2,024	0.84%
2018/12/07	16	16.75	2	16.85	17.00	14	1,981	0.71%
2018/12/06	7	17.19	1	16.60	16.40	6	1,953	0.31%
2018/12/05	2	17.23	80	17.38	17.25	-78	1,902	-4.10%
2018/12/04	5	16.80	55	17.19	17.20	-50	1,892	-2.64%
2018/12/03	20	16.58	6	16.78	16.80	14	1,879	0.75%
2018/11/30	2	16.65	20	16.35	15.95	-18	1,855	-0.97%
2018/11/29	17	16.70	11	16.75	16.30	6	1,738	0.35%
2018/11/28	39	16.03	13	16.06	16.10	26	1,690	1.54%
2018/11/27	0	0.00	1	15.95	15.95	-1	1,671	-0.06%
2018/11/23	1	15.35	0	0.00	15.40	1	1,648	0.06%
2018/11/22	3	15.80	10	15.85	15.70	-7	1,642	-0.43%
2018/11/21	5	15.79	5	15.97	15.90	0	1,627	0.00%
2018/11/19	2	15.45	3	15.53	15.55	-1	1,565	-0.06%
2018/11/15	2	15.35	6	15.42	15.30	-4	1,536	-0.26%
2018/11/14	0	0.00	3	14.93	15.05	-3	1,517	-0.20%
2018/11/13	2	14.80	0	0.00	14.90	2	1,518	0.13%
2018/11/12	12	15.56	15	15.30	15.30	-3	1,516	-0.20%
2018/11/08	3	14.70	0	0.00	14.80	3	1,595	0.19%
2018/11/07	0	0.00	2	14.70	14.70	-2	1,617	-0.12%
2018/11/01	2	14.08	2	14.10	14.20	0	1,807	0.00%
2018/10/29	1	13.40	3	13.53	13.15	-2	1,871	-0.11%
2018/10/26	1	13.45	0	0.00	13.35	1	1,913	0.05%
2018/10/24	3	14.45	1	14.55	14.20	2	1,910	0.10%
2018/10/22	0	0.00	1	14.75	14.60	-1	1,947	-0.05%
2018/10/19	10	13.65	0	0.00	14.50	10	1,953	0.51%
2018/10/17	0	0.00	5	14.00	14.00	-5	2,005	-0.25%
2018/10/15	3	13.55	0	0.00	13.60	3	2,160	0.14%
2018/10/11	3	13.85	0	0.00	13.85	3	2,342	0.13%
2018/10/04	1	16.20	0	16.45	16.20	1	2,466	0.04%
2018/10/03	0	0.00	1	16.00	16.00	-1	2,486	-0.04%
2018/09/20	1	15.80	2	15.80	15.50	-1	2,898	-0.03%
2018/09/19	0	0.00	1	15.80	15.85	-1	2,904	-0.03%
2018/09/18	0	0.00	5	15.73	15.75	-5	2,896	-0.17%
2018/09/17	1	15.65	8	15.59	15.70	-7	2,894	-0.24%
2018/09/14	2	15.35	0	0.00	15.55	2	2,901	0.07%
2018/09/12	1	14.95	20	15.00	14.95	-19	2,941	-0.65%
2018/09/11	10	14.90	0	0.00	14.95	10	2,962	0.34%
2018/09/10	0	0.00	1	15.60	14.80	-1	2,985	-0.03%
2018/09/07	17	15.65	0	0.00	15.40	17	2,976	0.57%
2018/09/06	42	16.32	0	0.00	16.00	42	2,944	1.43%
2018/09/05	11	17.26	0	0.00	16.65	11	2,909	0.38%
2018/09/04	10	17.40	0	0.00	17.35	10	2,899	0.34%
2018/08/29	10	17.60	11	17.60	17.65	-1	2,978	-0.03%
2018/08/28	14	17.76	3	17.68	17.65	11	3,009	0.37%
2018/08/27	92	17.69	32	17.64	17.65	60	3,079	1.95%
2018/08/24	0	0.00	1	16.95	16.90	-1	3,131	-0.03%
2018/08/22	55	16.85	0	0.00	16.80	55	3,160	1.74%
2018/08/21	10	16.73	0	0.00	16.85	10	3,203	0.31%
2018/08/20	1	16.80	0	0.00	16.60	1	3,241	0.03%
2018/08/17	1	16.95	0	0.00	16.90	1	3,233	0.03%
2018/08/16	29	16.79	0	0.00	16.80	29	3,223	0.90%
2018/08/14	3	17.75	2	17.65	17.80	1	3,162	0.03%
2018/08/13	32	18.55	23	18.91	17.80	9	3,148	0.29%
2018/08/10	6	19.43	4	19.55	19.30	2	3,056	0.07%
2018/08/08	3	19.35	0	0.00	19.40	3	3,124	0.10%
2018/08/07	0	0.00	11	19.90	19.85	-11	3,083	-0.36%
2018/08/03	0	0.00	1	20.70	20.80	-1	3,008	-0.03%
2018/08/02	2	20.60	0	0.00	20.60	2	2,990	0.07%
2018/07/25	1	21.55	1	21.50	21.20	0	2,977	0.00%
2018/07/23	0	0.00	7	20.91	20.90	-7	2,939	-0.24%
2018/07/20	0	0.00	1	22.40	22.45	-1	2,879	-0.03%
2018/07/19	3	22.67	1	22.60	22.65	2	2,830	0.07%
2018/07/18	10	22.73	24	22.61	23.00	-14	2,858	-0.49%
2018/07/17	2	22.05	0	0.00	21.90	2	2,785	0.07%
2018/07/16	10	22.24	0	0.00	22.10	10	2,825	0.35%
2018/07/13	20	22.00	20	22.10	22.25	0	2,785	0.00%
2018/07/09	0	0.00	1	21.85	21.85	-1	2,850	-0.04%
2018/07/05	0	0.00	2	21.78	21.50	-2	2,921	-0.07%
2018/07/04	4	22.28	24	22.33	22.15	-20	2,974	-0.67%
2018/07/03	1	21.60	2	21.98	21.70	-1	2,915	-0.03%
2018/07/02	2	21.90	3	21.90	21.55	-1	2,889	-0.03%
2018/06/29	1	21.00	0	0.00	21.65	1	2,876	0.03%
2018/06/28	1	20.90	0	0.00	20.90	1	2,842	0.04%
2018/06/26	1	20.80	1	20.85	20.85	0	2,908	0.00%
2018/06/25	1	20.85	0	0.00	20.80	1	2,967	0.03%
2018/06/22	0	0.00	7	20.80	20.75	-7	3,014	-0.23%
2018/06/20	0	0.00	1	21.15	21.20	-1	3,100	-0.03%
2018/06/19	1	21.85	0	0.00	21.60	1	3,094	0.03%
2018/06/13	0	0.00	6	21.65	21.65	-6	3,118	-0.19%
2018/06/11	1	21.25	2	21.25	21.20	-1	3,111	-0.03%
2018/06/08	6	21.56	6	21.63	21.35	0	3,112	0.00%
2018/06/07	2	21.75	6	21.95	21.75	-4	3,108	-0.13%
2018/06/06	7	22.10	11	22.00	21.90	-4	3,152	-0.13%
2018/06/04	25	22.06	11	22.04	21.95	14	3,398	0.41%
2018/06/01	6	21.88	21	21.96	21.90	-15	3,347	-0.45%
2018/05/31	30	21.25	11	21.20	21.45	19	3,259	0.58%
2018/05/30	9	20.85	4	20.85	21.05	5	3,279	0.15%
2018/05/29	24	21.48	20	21.25	21.10	4	3,290	0.12%
2018/05/28	14	21.15	1	21.25	21.20	13	3,286	0.40%
2018/05/25	0	0.00	4	20.58	20.60	-4	3,296	-0.12%
2018/05/24	4	20.55	0	0.00	20.40	4	3,320	0.12%
2018/05/23	1	20.70	0	0.00	20.60	1	3,331	0.03%
2018/05/22	20	20.76	20	20.74	20.60	0	3,346	0.00%
2018/05/21	5	20.32	1	20.30	20.35	4	3,348	0.12%
2018/05/18	3	20.05	1	20.00	20.25	2	3,386	0.06%
2018/05/17	8	20.16	2	20.25	20.20	6	3,403	0.18%
2018/05/14	6	19.30	6	19.34	19.30	0	3,557	0.00%
2018/05/11	0	0.00	31	19.50	19.40	-31	3,612	-0.86%
2018/05/10	0	0.00	1	19.80	19.70	-1	3,637	-0.03%
2018/05/09	8	19.78	0	0.00	19.70	8	3,727	0.21%
2018/05/07	1	19.85	0	0.00	19.85	1	3,994	0.03%
2018/05/03	1	19.95	0	0.00	19.90	1	4,085	0.02%
2018/04/30	2	19.88	0	0.00	20.00	2	4,168	0.05%
2018/04/27	1	20.00	0	0.00	19.95	1	4,512	0.02%
2018/04/24	5	20.28	0	0.00	20.00	5	4,969	0.10%
2018/04/23	6	21.00	1	20.85	20.70	5	4,979	0.10%
2018/04/20	1	21.85	8	21.68	21.60	-7	5,005	-0.14%
2018/04/19	2	22.10	0	0.00	22.05	2	5,001	0.04%
2018/04/18	2	22.45	0	0.00	22.20	2	5,044	0.04%
2018/04/17	6	22.45	6	22.50	22.40	0	5,106	0.00%
2018/04/16	9	22.50	0	0.00	22.30	9	5,375	0.17%
2018/04/13	1	22.65	0	0.00	22.65	1	5,729	0.02%
2018/04/12	1	22.50	0	0.00	23.00	1	5,955	0.02%
2018/04/11	2	22.33	0	0.00	22.30	2	6,395	0.03%
2018/04/10	1	22.75	1	22.95	22.55	0	6,675	0.00%
2018/04/09	7	23.08	0	0.00	23.00	7	6,656	0.11%
2018/04/03	12	23.15	1	23.10	23.05	11	6,643	0.17%
2018/03/31	3	23.65	0	0.00	23.65	3	6,908	0.04%
2018/03/30	4	23.40	1	23.50	23.50	3	7,009	0.04%
2018/03/29	0	0.00	1	23.40	23.30	-1	7,064	-0.01%
2018/03/28	7	23.48	12	23.45	23.35	-5	7,066	-0.07%
2018/03/27	8	23.63	2	23.55	23.55	6	7,227	0.08%
2018/03/26	2	23.73	2	23.75	23.50	0	7,231	0.00%
2018/03/23	2	24.03	4	23.95	23.85	-2	7,174	-0.03%
2018/03/22	1	24.25	2	24.30	24.35	-1	7,170	-0.01%
2018/03/21	0	0.00	2	24.05	24.10	-2	7,235	-0.03%
2018/03/20	15	24.23	7	24.14	24.10	8	7,300	0.11%
2018/03/19	2	24.63	0	0.00	24.60	2	7,305	0.03%
2018/03/16	3	24.77	0	0.00	24.80	3	7,305	0.04%
2018/03/15	1	24.80	8	24.75	24.80	-7	7,322	-0.10%
2018/03/14	2	24.95	1	25.00	24.90	1	7,340	0.01%
2018/03/13	0	0.00	1	24.75	24.85	-1	7,355	-0.01%
2018/03/12	11	24.70	6	24.56	24.55	5	7,371	0.07%
2018/03/09	10	25.37	21	25.41	25.10	-11	7,347	-0.15%
2018/03/08	36	25.60	18	25.60	25.00	18	7,432	0.24%
2018/03/06	0	0.00	1	24.85	24.75	-1	7,929	-0.01%
2018/03/05	1	24.70	0	0.00	24.70	1	8,122	0.01%
2018/03/02	2	24.93	2	25.05	25.00	0	8,190	0.00%
2018/03/01	7	24.64	0	0.00	25.00	7	8,451	0.08%
2018/02/27	4	25.05	7	25.00	24.85	-3	8,835	-0.03%
2018/02/26	2	24.63	5	24.70	24.55	-3	9,165	-0.03%
2018/02/23	2	24.73	1	24.65	24.80	1	9,273	0.01%
2018/02/22	2	24.80	2	24.63	24.60	0	9,325	0.00%
2018/02/21	6	24.09	15	24.15	24.55	-9	9,355	-0.10%
2018/02/12	8	23.60	0	0.00	23.55	8	9,391	0.09%
2018/02/09	10	23.35	0	0.00	24.10	10	9,353	0.11%
2018/02/08	0	0.00	1	24.05	24.20	-1	9,334	-0.01%
2018/02/07	8	24.81	2	24.80	24.60	6	9,335	0.06%
2018/02/06	8	24.10	39	23.73	24.15	-31	9,325	-0.33%
2018/02/05	2	25.00	2	25.25	25.30	0	9,188	0.00%
2018/02/02	0	0.00	10	25.63	25.60	-10	9,169	-0.11%
2018/02/01	10	26.17	2	25.93	25.85	8	9,251	0.09%
2018/01/31	16	26.08	19	26.26	26.25	-3	9,437	-0.03%
2018/01/30	28	25.99	24	26.00	25.70	4	9,524	0.04%
2018/01/29	3	25.68	7	25.61	25.55	-4	9,418	-0.04%
2018/01/26	10	25.45	2	25.28	25.15	8	9,413	0.08%
2018/01/24	6	25.63	9	25.56	25.70	-3	9,427	-0.03%
2018/01/23	20	26.16	41	26.70	25.70	-21	9,402	-0.22%
2018/01/22	39	26.04	10	26.38	26.35	29	9,082	0.32%
2018/01/19	1	25.75	17	25.63	25.45	-16	8,842	-0.18%
2018/01/18	4	25.40	12	25.37	25.35	-8	8,796	-0.09%
2018/01/17	19	25.61	4	25.59	25.40	15	8,787	0.17%
2018/01/16	9	25.56	8	25.63	25.55	1	8,741	0.01%
2018/01/15	0	0.00	20	25.10	25.20	-20	8,675	-0.23%
2018/01/12	13	25.62	6	25.59	25.30	7	8,675	0.08%
2018/01/11	16	25.54	5	25.25	25.25	11	8,644	0.13%
2018/01/10	56	25.98	17	26.11	25.80	39	8,592	0.45%
2018/01/09	14	26.04	24	26.10	26.50	-10	8,344	-0.12%
2018/01/08	14	25.86	9	25.69	25.35	5	8,085	0.06%
2018/01/05	48	25.83	46	25.82	25.75	2	7,868	0.03%
2018/01/04	21	24.75	105	24.98	25.15	-84	7,473	-1.12%	大賣/
2018/01/03	2	24.30	3	24.45	24.20	-1	7,221	-0.01%
2018/01/02	10	24.20	10	24.18	24.15	0	7,271	0.00%