明泰 (3380)-永豐金-內湖券商分點個股進出

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
32.90
漲跌
▲0.05
漲幅
+0.15%
成交量
910張
產業
上市通信網路類股
608人加入追蹤

立即追蹤
本地時間:14:30(已收盤)

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－永豐金-內湖券商分點個股進出

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

永豐金-內湖券商分點個股進出
永豐金-內湖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	32.85	2	33.10	32.90	-1	2,106	-0.05%
2024/05/16	0	0.00	11	32.79	32.85	-11	2,122	-0.52%
2024/05/15	13	32.41	5	32.89	32.50	8	2,135	0.37%
2024/05/14	0	0.00	3.1	32.89	32.80	-3.1	2,153	-0.14%
2024/05/13	4	32.23	0	0.00	32.45	4	2,243	0.18%
2024/05/09	12	32.39	0	0.00	32.00	12	2,332	0.51%
2024/05/08	7	32.38	0	0.00	32.40	7	2,360	0.30%
2024/05/06	0	0.00	8	32.83	32.75	-8	2,481	-0.32%
2024/05/03	0	33.05	17	33.07	32.65	-17	2,595	-0.65%
2024/05/02	1	32.30	26	32.65	32.70	-25	2,650	-0.94%
2024/04/30	5	32.60	0	0.00	32.55	5	2,727	0.18%
2024/04/29	0	0.00	8	32.66	32.85	-8	2,970	-0.27%
2024/04/26	16	32.26	0	0.00	32.15	16	3,089	0.52%
2024/04/22	0	0.00	33	31.48	31.45	-33	3,151	-1.05%
2024/04/19	16	31.23	0	0.00	31.15	16	3,158	0.51%
2024/04/18	0	32.45	4	32.30	32.25	-4	3,138	-0.13%
2024/04/17	36	32.42	0	0.00	32.40	36	3,189	1.13%
2024/04/16	11	32.37	0	0.00	32.30	11	3,207	0.34%
2024/04/15	5	33.82	0	0.00	33.70	5	3,232	0.15%
2024/04/11	14	34.73	4.2	34.76	34.65	9.9	3,466	0.28%
2024/04/09	0	0.00	1.1	35.17	35.15	-1.1	3,539	-0.03%
2024/04/02	0	0.00	0.3	36.47	36.35	-0.3	3,667	-0.01%
2024/03/29	0.1	36.10	3	36.05	35.80	-2.9	3,815	-0.08%
2024/03/28	0	0.00	2	36.25	36.10	-2	3,819	-0.05%
2024/03/27	0.1	36.15	0	0.00	36.35	0.1	3,805	0.00%
2024/03/26	0.1	36.15	9.2	36.06	36.25	-9.1	3,804	-0.24%
2024/03/25	0.1	36.20	0	0.00	36.10	0.1	3,803	0.00%
2024/03/20	0	0.00	10	35.55	35.55	-10	3,951	-0.25%
2024/03/19	0	0.00	2	35.45	35.40	-2	3,986	-0.05%
2024/03/18	0	0.00	0.1	35.25	35.30	-0.1	4,134	0.00%
2024/03/13	0.1	35.10	0	0.00	35.20	0.1	4,461	0.00%
2024/03/12	3	35.40	0	0.00	35.55	3	4,467	0.07%
2024/03/08	2	35.25	2	35.08	35.25	0	4,585	0.00%
2024/03/07	5.2	35.91	0	0.00	35.40	5.2	4,674	0.11%
2024/03/06	4	36.63	0	0.00	36.60	4	4,630	0.09%
2024/03/05	1	36.90	0	0.00	36.90	1	4,618	0.02%
2024/03/04	3	37.95	2	38.15	37.45	1	4,582	0.02%
2024/03/01	4.1	36.65	2	36.55	36.65	2.1	4,463	0.05%
2024/02/29	0.1	37.20	0	0.00	37.00	0.1	4,430	0.00%
2024/02/27	2	37.40	1	38.05	37.50	1	4,390	0.02%
2024/02/23	10	38.24	1.2	39.00	38.05	8.8	4,349	0.20%
2024/02/22	0	0.00	0.1	38.60	38.60	-0.1	4,245	0.00%
2024/02/21	7.1	38.38	3	38.52	38.65	4.1	4,237	0.10%
2024/02/15	0	0.00	2	37.50	37.50	-2	4,191	-0.05%
2024/02/05	2.1	37.56	0	0.00	37.70	2.1	4,173	0.05%
2024/02/02	0.1	39.20	0	0.00	39.25	0.1	4,092	0.00%
2024/01/30	1	39.40	10.3	39.35	39.15	-9.3	4,046	-0.23%
2024/01/29	2	38.85	2	38.80	38.80	0	3,952	0.00%
2024/01/26	14	39.19	14	39.32	39.10	0	3,973	0.00%
2024/01/25	5	38.72	4	38.85	39.10	1	3,965	0.03%
2024/01/23	5.4	39.61	9	39.48	39.25	-3.6	4,055	-0.09%
2024/01/22	0	0.00	1	38.20	38.90	-1	3,821	-0.03%
2024/01/19	8	37.85	11.4	37.88	37.95	-3.4	3,697	-0.09%
2024/01/16	0.2	37.80	0	0.00	37.75	0.2	3,602	0.01%
2024/01/12	1.2	37.87	0	0.00	37.50	1.2	3,603	0.03%
2024/01/10	1	36.65	0	0.00	36.60	1	3,552	0.03%
2024/01/08	0	0.00	1	36.85	36.80	-1	3,525	-0.03%
2024/01/05	7	38.72	5	38.91	37.90	2	3,492	0.06%
2024/01/04	10	38.10	1	37.85	37.70	9	3,289	0.27%
2024/01/03	0	0.00	1	36.65	36.60	-1	3,245	-0.03%
2024/01/02	1	37.45	0	0.00	37.15	1	3,258	0.03%
2023/12/29	1	37.75	3	37.80	37.75	-2	3,284	-0.06%
2023/12/28	4	38.21	6	38.18	38.10	-2	3,290	-0.06%
2023/12/27	1	37.60	1	37.95	37.55	0	3,215	0.00%
2023/12/26	2	37.90	2	37.62	38.10	0	3,178	0.00%
2023/12/25	1	36.60	0	0.00	36.35	1	3,057	0.03%
2023/12/20	0	0.00	5	37.25	37.35	-5	3,085	-0.16%
2023/12/19	5	37.28	0	0.00	36.70	5	3,112	0.16%
2023/12/18	2	37.73	1	38.05	37.70	1	3,100	0.03%
2023/12/15	2	36.95	0	0.00	36.70	2	3,006	0.07%
2023/12/13	31	37.89	28	37.44	37.85	3	3,001	0.10%
2023/12/12	1	38.30	7	38.49	38.30	-6	2,954	-0.20%
2023/12/11	2	37.13	0	0.00	37.20	2	2,857	0.07%
2023/12/08	27	36.65	0	0.00	36.55	27	2,900	0.93%
2023/12/07	1	36.75	0	0.00	36.70	1	3,023	0.03%
2023/12/06	0	0.00	27	37.51	37.10	-27	3,017	-0.89%
2023/12/05	19	37.56	20.1	37.15	37.50	-1.1	2,993	-0.04%
2023/12/04	3	37.93	0	0.00	37.45	3	2,876	0.10%
2023/11/23	0	0.00	0.3	36.00	35.85	-0.3	2,924	-0.01%
2023/11/22	0.3	36.00	1.6	36.06	36.25	-1.3	2,984	-0.04%
2023/11/21	1.5	35.57	0	0.00	35.35	1.5	3,013	0.05%
2023/11/20	1.1	35.41	0	0.00	35.55	1.1	3,125	0.04%
2023/11/17	1	35.00	6	35.09	34.95	-5	3,263	-0.15%
2023/11/09	1	32.70	0	0.00	32.70	1	3,407	0.03%
2023/11/08	0	0.00	0.1	33.95	33.75	-0.1	3,408	0.00%
2023/11/06	5	34.45	0	0.00	34.55	5	3,434	0.15%
2023/11/03	15.1	34.51	0	0.00	34.40	15.1	3,460	0.44%
2023/11/02	0	0.00	1	34.70	35.20	-1	3,453	-0.03%
2023/11/01	0	0.00	14	34.76	33.55	-14	3,421	-0.41%
2023/10/31	2	35.55	1	36.25	35.35	1	3,439	0.03%
2023/10/20	2	34.15	0	0.00	34.45	2	3,901	0.05%
2023/10/19	0	0.00	0.5	34.60	34.95	-0.5	3,938	-0.01%
2023/10/18	0	0.00	0.1	34.55	34.40	-0.1	3,993	0.00%
2023/10/16	1	35.80	0	0.00	35.70	1	4,173	0.02%
2023/10/06	1	37.40	0	0.00	37.40	1	5,491	0.02%
2023/10/05	0	0.00	1	37.80	37.75	-1	5,540	-0.02%
2023/10/02	0	0.00	0.6	39.55	39.65	-0.6	6,053	-0.01%
2023/09/27	3.2	39.58	2	39.55	39.65	1.2	6,285	0.02%
2023/09/26	0.2	39.45	0	0.00	39.30	0.2	6,479	0.00%
2023/09/25	0.2	39.58	1	39.25	39.50	-0.8	6,737	-0.01%
2023/09/22	4	38.50	0	0.00	38.95	4	6,826	0.06%
2023/09/21	39	37.87	0	0.00	37.85	39	7,124	0.55%
2023/09/19	21	39.16	42	39.70	39.25	-21	7,297	-0.29%
2023/09/15	18	39.61	23	40.29	39.45	-5	7,414	-0.07%
2023/09/14	1.1	40.15	2	40.05	40.15	-0.9	7,368	-0.01%
2023/09/13	1	38.70	21	37.78	39.00	-20	7,292	-0.27%
2023/09/12	0	0.00	1	37.85	38.15	-1	7,565	-0.01%
2023/09/11	2	36.83	6	36.70	36.35	-4	7,454	-0.05%
2023/09/07	2	38.95	0	0.00	38.40	2	7,462	0.03%
2023/09/06	4	38.65	0	0.00	38.95	4	7,545	0.05%
2023/08/31	0	0.00	1	39.40	39.75	-1	7,652	-0.01%
2023/08/30	14	39.65	14	39.26	39.10	0	7,631	0.00%
2023/08/28	39	39.03	33	39.84	39.00	6	7,756	0.08%
2023/08/25	1	39.55	0	0.00	39.60	1	7,848	0.01%
2023/08/24	41	39.56	47	39.47	39.50	-6	7,846	-0.08%
2023/08/23	38	39.00	43.4	38.58	38.90	-5.4	7,822	-0.07%
2023/08/22	19.1	37.93	15	38.18	38.15	4.1	7,668	0.05%
2023/08/21	1	37.05	1.5	36.98	37.50	-0.5	7,584	-0.01%
2023/08/18	2	37.20	1	36.40	36.40	1	7,562	0.01%
2023/08/17	2	36.63	3	37.13	37.75	-1	7,552	-0.01%
2023/08/15	1	36.35	0	0.00	36.50	1	7,523	0.01%
2023/08/11	0	0.00	0.1	36.95	36.70	-0.1	7,570	0.00%
2023/08/10	1	37.40	0.1	37.25	37.10	0.9	7,569	0.01%
2023/08/09	11	38.30	1	38.30	38.30	10	7,534	0.13%
2023/08/08	6.1	38.87	1	38.75	38.75	5.1	7,499	0.07%
2023/08/07	10.5	38.17	1	38.40	39.50	9.5	7,482	0.13%
2023/08/04	10	38.50	3	39.00	39.45	7	7,406	0.09%
2023/08/02	51	41.41	68.5	42.69	41.40	-17.5	7,316	-0.24%
2023/08/01	13	44.53	5	44.60	42.95	8	7,257	0.11%
2023/07/31	19.1	44.47	6	44.22	43.90	13.1	7,147	0.18%
2023/07/28	1	42.15	0.1	42.15	42.90	0.9	6,998	0.01%
2023/07/27	1.1	43.45	2	43.90	44.00	-0.9	6,954	-0.01%
2023/07/26	0.1	44.15	0	0.00	43.15	0.1	6,918	0.00%
2023/07/25	0.1	44.38	2	44.60	44.45	-1.9	6,865	-0.03%
2023/07/24	1	43.85	1	43.90	43.45	0	6,799	0.00%
2023/07/21	0.1	43.95	0	0.00	43.75	0.1	6,754	0.00%
2023/07/20	0.3	43.26	3	43.65	43.80	-2.7	6,735	-0.04%
2023/07/19	1	43.35	5.2	43.24	42.90	-4.2	6,656	-0.06%
2023/07/18	2	45.15	10.4	44.85	43.20	-8.4	6,669	-0.13%
2023/07/17	20	47.54	25.2	47.67	46.70	-5.2	6,513	-0.08%
2023/07/14	51.2	46.42	33.1	45.95	48.10	18.1	6,141	0.29%
2023/07/13	14.3	44.09	12	44.06	43.80	2.3	5,831	0.04%
2023/07/12	0	0.00	2	42.70	42.40	-2	5,632	-0.04%
2023/07/11	0	0.00	1	42.65	42.45	-1	5,627	-0.02%
2023/07/10	1	42.00	7	41.71	42.15	-6	5,628	-0.11%
2023/07/07	5.4	43.19	8.2	43.21	43.30	-2.8	5,529	-0.05%
2023/07/06	2.4	41.78	6	42.02	41.85	-3.7	5,148	-0.07%
2023/07/05	4.4	42.42	1	41.75	41.70	3.4	5,122	0.07%
2023/07/04	77	43.66	76	43.03	43.80	1	5,009	0.02%
2023/07/03	3	42.83	9	43.19	43.45	-6	4,859	-0.12%
2023/06/30	1	39.95	2	40.50	40.90	-1	4,600	-0.02%
2023/06/29	7.1	41.29	8	40.26	40.35	-0.9	4,503	-0.02%
2023/06/28	3	39.58	11	39.60	39.30	-8	4,167	-0.19%
2023/06/27	5	38.12	3	37.90	37.80	2	4,011	0.05%
2023/06/26	7	38.91	0	0.00	38.60	7	4,002	0.17%
2023/06/21	5	40.49	6	40.53	40.20	-1	3,920	-0.03%
2023/06/20	1	39.00	23	39.09	39.10	-22	3,825	-0.58%
2023/06/19	42	39.90	28	40.51	39.30	14	3,785	0.37%
2023/06/16	9	40.57	23	39.89	40.35	-14	3,656	-0.38%
2023/06/14	1	37.50	1	37.25	37.65	0	3,311	0.00%
2023/06/12	63	37.34	28	37.99	36.80	35	3,411	1.03%
2023/06/09	0	0.00	3	38.52	38.85	-3	3,394	-0.09%
2023/06/07	0	0.00	2	37.90	38.10	-2	3,377	-0.06%
2023/06/06	2	38.08	0	0.00	38.05	2	3,440	0.06%
2023/06/05	3	39.15	1	39.40	38.70	2	3,457	0.06%
2023/06/02	0	0.00	4.1	38.84	38.90	-4.1	3,542	-0.12%
2023/06/01	22	38.88	6	38.61	38.95	16	3,526	0.45%
2023/05/31	5	38.61	8	38.45	38.50	-3	3,501	-0.09%
2023/05/30	11	37.52	21	37.42	37.45	-10	3,409	-0.29%
2023/05/29	0.1	37.30	1	37.30	37.30	-0.9	3,404	-0.03%
2023/05/24	0	0.00	1	36.35	36.20	-1	3,385	-0.03%
2023/05/23	0	0.00	1	36.60	36.65	-1	3,383	-0.03%
2023/05/22	0	0.00	1	36.65	36.60	-1	3,378	-0.03%
2023/05/19	0.5	36.15	1	36.20	36.10	-0.5	3,385	-0.01%
2023/05/18	0.1	36.30	2	36.60	36.15	-1.9	3,364	-0.06%
2023/05/17	1	35.70	0	0.00	35.95	1	3,315	0.03%
2023/05/12	0	0.00	3	34.30	34.30	-3	3,235	-0.09%
2023/05/11	1	34.20	0	0.00	33.95	1	3,232	0.03%
2023/05/10	1	34.75	0	0.00	34.80	1	3,205	0.03%
2023/05/09	1	34.70	0	0.00	34.60	1	3,198	0.03%
2023/05/05	0	0.00	5	35.20	35.00	-5	3,182	-0.16%
2023/05/03	8	35.05	0	0.00	34.40	8	3,188	0.25%
2023/05/02	0	0.00	0.4	35.95	35.85	-0.4	3,168	-0.01%
2023/04/27	0	0.00	6	35.35	35.30	-6	3,143	-0.19%
2023/04/25	0	0.00	6	35.01	34.80	-6	3,114	-0.19%
2023/04/21	4.2	36.77	5	35.85	35.65	-0.8	3,081	-0.03%
2023/04/20	0	0.00	6	39.06	39.30	-6	2,949	-0.20%
2023/04/19	2.2	38.59	0	0.00	38.85	2.2	2,840	0.08%
2023/04/18	1	38.90	1	38.40	38.40	0	2,754	0.00%
2023/04/17	0.3	37.25	0	0.00	37.45	0.3	2,686	0.01%
2023/04/14	3.6	37.17	7	37.54	36.70	-3.4	2,757	-0.12%
2023/04/13	0.3	36.70	2	36.78	36.90	-1.7	2,685	-0.06%
2023/04/12	3.2	36.68	12	36.48	36.75	-8.8	2,618	-0.34%
2023/04/11	3	35.97	0	0.00	36.20	3	2,554	0.12%
2023/04/10	0	0.00	0.6	35.95	36.00	-0.6	2,528	-0.02%
2023/04/07	33.5	35.33	43	35.57	35.35	-9.5	2,471	-0.38%
2023/04/06	0	0.00	3	35.38	35.55	-3	2,405	-0.12%
2023/03/31	2	34.98	2	34.83	34.85	0	2,337	0.00%
2023/03/30	1	34.90	0.1	34.85	34.80	0.9	2,325	0.04%
2023/03/29	0.2	34.55	2	34.53	34.45	-1.8	2,310	-0.08%
2023/03/27	0	0.00	0.6	34.95	34.95	-0.6	2,300	-0.03%
2023/03/24	1	34.70	2	34.60	34.55	-1	2,273	-0.04%
2023/03/23	1.2	34.87	1	34.70	34.75	0.2	2,257	0.01%
2023/03/22	2	34.10	0.7	34.17	34.45	1.3	2,240	0.06%
2023/03/20	1.1	34.21	0	0.00	34.20	1.1	2,211	0.05%
2023/03/17	1.2	33.90	1	34.35	34.30	0.2	2,207	0.01%
2023/03/16	0	0.00	6	33.76	33.55	-6	2,187	-0.27%
2023/03/15	4.5	35.17	1	35.40	34.45	3.5	2,153	0.16%
2023/03/14	1.1	35.11	1	35.30	35.20	0.1	2,081	0.01%
2023/03/13	0.8	34.80	6	34.07	34.90	-5.2	2,036	-0.25%
2023/03/10	0.4	34.50	1	35.10	34.55	-0.6	1,991	-0.03%
2023/03/09	15	34.99	4.4	34.95	34.80	10.6	2,215	0.48%
2023/03/08	1	34.55	0	0.00	34.55	1	2,276	0.04%
2023/03/07	6.4	34.29	1	34.35	34.20	5.4	2,337	0.23%
2023/03/06	2	33.10	0	0.00	33.25	2	2,197	0.09%
2023/03/02	0	0.00	4	33.65	33.90	-4	2,099	-0.19%
2023/03/01	3	32.92	2	33.13	33.20	1	2,100	0.05%
2023/02/24	11	32.46	11.7	32.29	32.50	-0.7	2,054	-0.03%
2023/02/23	1	32.65	3	32.48	32.50	-2	2,038	-0.10%
2023/02/22	0	0.00	1	31.45	31.90	-1	1,967	-0.05%
2023/02/20	0.2	31.82	1	31.85	31.70	-0.8	2,015	-0.04%
2023/02/17	7.4	31.51	0	0.00	31.60	7.4	2,014	0.37%
2023/02/16	5.3	31.33	7	31.09	31.00	-1.7	2,024	-0.08%
2023/02/13	2	30.45	0	0.00	30.90	2	2,120	0.09%
2023/02/09	0.5	30.83	0	0.00	30.75	0.5	2,180	0.02%
2023/02/08	0	0.00	1.1	30.95	30.95	-1.1	2,184	-0.05%
2023/02/07	1	31.15	0	0.00	30.95	1	2,196	0.05%
2023/02/06	1	30.90	1.2	31.21	30.95	-0.2	2,218	-0.01%
2023/02/02	1.1	31.15	0	0.00	31.25	1.1	2,211	0.05%
2023/02/01	1	30.85	0	0.00	30.65	1	2,234	0.04%
2023/01/30	0.2	30.05	0	0.00	30.05	0.2	2,205	0.01%
2023/01/16	0	0.00	1	29.45	29.30	-1	2,199	-0.05%
2023/01/12	5	30.20	5	30.15	29.85	0	2,206	0.00%
2023/01/11	0	0.00	1	30.50	30.05	-1	2,220	-0.05%
2023/01/05	9	29.62	9	30.79	29.60	0	2,244	0.00%
2023/01/04	49	29.99	49	30.23	30.00	0	2,175	0.00%
2022/12/21	0	29.05	0	0.00	28.75	0	2,353	0.00%
2022/12/20	3	29.57	0	0.00	28.55	3	2,371	0.13%
2022/12/15	1.1	31.10	0	0.00	31.10	1.1	2,415	0.05%
2022/12/14	2	30.90	1	31.05	31.05	1	2,427	0.04%
2022/12/13	1	30.65	0	0.00	30.50	1	2,431	0.04%
2022/12/09	0	0.00	1	30.75	30.85	-1	2,479	-0.04%
2022/12/08	0.1	30.80	0	0.00	30.80	0.1	2,550	0.00%
2022/12/07	1.1	31.57	0	0.00	30.65	1.1	2,599	0.04%
2022/12/06	27	31.29	27	31.58	31.35	0	2,734	0.00%
2022/12/05	0	0.00	7.2	31.55	31.60	-7.2	2,931	-0.25%
2022/12/02	0	0.00	12	31.13	31.20	-12	3,049	-0.39%
2022/12/01	10.1	31.74	5	31.60	31.30	5.1	3,162	0.16%
2022/11/30	6	31.55	3	30.82	31.00	3	3,100	0.10%
2022/11/29	2.1	31.32	10	30.91	31.35	-7.9	3,044	-0.26%
2022/11/28	0	0.00	4	29.65	29.85	-4	2,964	-0.13%
2022/11/25	2	29.75	4	29.65	29.50	-2	2,968	-0.07%
2022/11/24	3	30.25	2	30.45	30.00	1	2,970	0.03%
2022/11/23	1	29.90	3	30.15	30.45	-2	2,951	-0.07%
2022/11/22	2	29.20	0	0.00	29.55	2	2,901	0.07%
2022/11/18	5	29.70	0	0.00	29.55	5	2,945	0.17%
2022/11/14	10	29.70	0	0.00	29.70	10	2,932	0.34%
2022/11/08	10	29.45	0	0.00	29.30	10	2,906	0.34%
2022/11/03	0	0.00	1	28.55	28.55	-1	3,002	-0.03%
2022/10/31	11	26.86	11	26.57	26.85	0	3,257	0.00%
2022/10/27	1	27.00	0	0.00	27.35	1	3,749	0.03%
2022/10/20	0	0.00	2	27.70	27.85	-2	4,464	-0.04%
2022/10/12	17	28.14	0	0.00	28.10	17	4,720	0.36%
2022/10/05	0	0.00	17	29.83	28.85	-17	4,848	-0.35%
2022/10/03	1	27.05	3	27.65	27.35	-2	4,827	-0.04%
2022/09/30	2	27.55	0	0.00	27.55	2	5,062	0.04%
2022/09/26	1	30.05	0.1	29.90	29.80	0.9	5,417	0.02%
2022/09/23	1	31.50	0	0.00	31.35	1	5,395	0.02%
2022/09/22	0	0.00	2	32.50	32.65	-2	5,376	-0.04%
2022/09/20	1.1	32.50	0	0.00	32.80	1.1	5,331	0.02%
2022/09/19	0	0.00	2	32.30	32.45	-2	5,316	-0.04%
2022/09/14	2	33.00	0	0.00	33.45	2	5,179	0.04%
2022/09/13	2	34.18	0	0.00	33.70	2	5,130	0.04%
2022/09/12	43	34.88	3	34.50	34.95	40	4,980	0.80%
2022/09/08	3	33.35	42	32.79	33.75	-39	4,786	-0.81%
2022/09/06	1	32.80	2	32.53	32.40	-1	4,514	-0.02%
2022/08/30	0	0.00	0.3	30.80	31.00	-0.3	4,124	-0.01%
2022/08/29	1	30.30	0	0.00	30.15	1	4,110	0.02%
2022/08/26	1.1	31.70	1	31.45	31.65	0.1	4,082	0.00%
2022/08/25	1	31.30	0	0.00	31.25	1	4,032	0.02%
2022/08/23	0	0.00	1	30.55	30.75	-1	4,011	-0.02%
2022/08/22	1.2	31.49	1	31.85	31.15	0.2	3,985	0.00%
2022/08/19	1	31.85	0.7	31.55	31.85	0.3	3,932	0.01%
2022/08/18	0	0.00	1	31.05	31.25	-1	3,908	-0.03%
2022/08/16	0	0.00	1	31.25	31.25	-1	3,871	-0.03%
2022/08/15	0	0.00	1	32.15	31.65	-1	3,838	-0.03%
2022/08/12	1.4	31.71	0	0.00	31.50	1.4	3,771	0.04%
2022/08/11	0	0.00	1	31.55	31.50	-1	3,739	-0.03%
2022/08/10	0.2	32.23	0	0.00	31.75	0.2	3,686	0.01%
2022/08/09	0	0.00	5.1	31.84	32.00	-5.1	3,591	-0.14%
2022/08/08	0	0.00	1	32.00	31.90	-1	3,537	-0.03%
2022/08/05	10.2	31.67	13	31.66	31.85	-2.8	3,446	-0.08%
2022/08/04	6	31.23	6.1	31.57	31.80	-0.1	3,291	0.00%
2022/08/03	63	30.16	5	31.10	30.05	58	3,016	1.92%
2022/08/02	2	31.03	4	31.01	30.70	-2	2,754	-0.07%
2022/08/01	3	30.55	2	30.50	30.50	1	2,633	0.04%
2022/07/29	0.1	31.20	59	30.92	31.15	-58.9	2,578	-2.28%
2022/07/28	12	31.10	12	30.84	30.50	0	2,479	0.00%
2022/07/27	6	30.68	3	30.80	30.70	3	2,216	0.14%
2022/07/26	1	29.00	2	30.45	29.00	-1	2,033	-0.05%
2022/07/25	11	30.50	1	30.70	31.00	10	1,936	0.52%
2022/07/22	2	29.65	0.2	29.40	29.10	1.8	1,822	0.10%
2022/07/21	1	29.60	1	29.10	29.50	0	1,784	0.00%
2022/07/20	0.2	28.92	5	28.85	29.00	-4.8	1,739	-0.28%
2022/07/19	0	0.00	1	29.05	29.05	-1	1,717	-0.06%
2022/07/15	1	28.85	0.2	29.54	29.40	0.8	1,697	0.05%
2022/07/14	5	29.10	40	28.53	29.25	-35	1,648	-2.12%
2022/07/12	79	28.53	61	28.80	28.60	18	1,534	1.17%
2022/07/08	52	29.59	52	28.82	29.60	0	1,448	0.00%
2022/07/07	3	28.73	2	29.00	28.75	1	1,206	0.08%
2022/07/06	1	27.25	25	27.11	27.45	-24	1,001	-2.40%
2022/07/05	1	27.50	1	27.05	27.15	0	951	0.00%
2022/07/01	1	25.25	0	0.00	23.90	1	810	0.12%
2022/06/24	0	0.00	17	26.43	26.50	-17	843	-2.01%
2022/06/20	3	25.57	0	0.00	25.10	3	1,057	0.28%
2022/06/16	0.2	26.75	0	0.00	26.50	0.2	1,093	0.02%
2022/06/14	2	25.88	0	0.00	26.40	2	1,180	0.17%
2022/06/13	3	26.43	0	0.00	26.25	3	1,207	0.25%
2022/06/07	1	27.35	0	0.00	27.25	1	1,268	0.08%
2022/06/06	3	27.40	0	0.00	27.30	3	1,315	0.23%
2022/06/02	0	0.00	1	27.55	27.55	-1	1,336	-0.07%
2022/06/01	2	27.50	0	0.00	27.65	2	1,362	0.15%
2022/05/31	1	27.40	0	0.00	27.40	1	1,357	0.07%
2022/05/17	0	0.00	0	27.00	27.00	0	1,876	0.00%
2022/05/12	4	25.80	0	0.00	25.50	4	1,906	0.21%
2022/05/10	4.1	26.31	3	26.40	27.00	1.1	1,928	0.05%
2022/05/09	3	27.45	0	0.00	26.90	3	1,978	0.15%
2022/05/06	1	28.25	0	0.00	28.25	1	1,994	0.05%
2022/05/04	1	29.20	0	0.00	29.30	1	2,033	0.05%
2022/04/27	3	28.00	0	0.00	28.30	3	2,135	0.14%
2022/04/26	0	0.00	3	29.10	29.10	-3	2,131	-0.14%
2022/04/25	5	28.79	0	0.00	28.60	5	2,138	0.23%
2022/04/22	1	30.25	0	0.00	30.10	1	2,128	0.05%
2022/04/21	1	30.85	1	30.90	30.55	0	2,136	0.00%
2022/04/20	2	30.55	1	30.45	30.35	1	2,122	0.05%
2022/04/18	1	28.45	0	0.00	29.10	1	2,126	0.05%
2022/04/15	2	28.98	0	0.00	28.85	2	2,136	0.09%
2022/04/13	3	29.70	0	0.00	29.90	3	2,227	0.13%
2022/04/12	5	29.81	0	0.00	29.65	5	2,259	0.22%
2022/04/06	1	31.45	1	31.25	31.40	0	2,729	0.00%
2022/04/01	0	0.00	1	31.45	31.40	-1	2,820	-0.04%
2022/03/29	1	31.50	0	0.00	31.60	1	2,934	0.03%
2022/03/28	1	31.70	0	0.00	31.80	1	2,947	0.03%
2022/03/25	7	33.06	6	32.55	32.50	1	2,961	0.03%
2022/03/24	0	0.00	0.2	31.95	32.05	-0.2	2,884	-0.01%
2022/03/23	2	32.13	2	32.18	31.70	0	2,920	0.00%
2022/03/22	1	31.80	8	31.74	32.20	-7	3,022	-0.23%
2022/03/21	0	0.00	2	32.13	31.80	-2	3,165	-0.06%
2022/03/18	1	30.85	0	0.00	32.00	1	3,665	0.03%
2022/03/17	1	31.00	0	0.00	30.90	1	3,827	0.03%
2022/03/16	0.1	30.29	2	30.73	30.80	-1.9	4,336	-0.04%
2022/03/15	0	0.00	6	30.14	30.10	-6	4,863	-0.12%
2022/03/11	1	30.30	2	30.25	30.25	-1	5,035	-0.02%
2022/03/08	7	28.24	3.6	28.20	28.05	3.4	5,039	0.07%
2022/03/07	7	29.20	0	0.00	29.05	7	5,023	0.14%
2022/03/04	0	0.00	1	30.70	30.60	-1	5,023	-0.02%
2022/02/25	10	31.22	1	30.45	30.50	9	5,171	0.17%
2022/02/24	2	30.05	1	29.85	29.80	1	5,172	0.02%
2022/02/23	0	30.80	0	0.00	31.10	0	5,294	0.00%
2022/02/22	1	30.40	0	0.00	30.45	1	5,351	0.02%
2022/02/18	3.2	33.01	1	33.00	32.90	2.2	6,165	0.04%
2022/02/17	0	0.00	2	31.28	31.30	-2	5,991	-0.03%
2022/02/16	2	31.13	0	0.00	30.90	2	6,002	0.03%
2022/02/11	0	31.55	2	31.68	31.35	-2	6,101	-0.03%
2022/02/09	0	32.00	0	0.00	32.10	0	6,165	0.00%
2022/02/08	0.1	31.95	0	0.00	32.40	0.1	6,235	0.00%
2022/02/07	0	0.00	1	31.10	31.75	-1	6,379	-0.02%
2022/01/26	0	0.00	1	29.95	30.10	-1	6,411	-0.02%
2022/01/25	1.4	30.42	0	0.00	29.65	1.4	6,414	0.02%
2022/01/20	1	31.79	0	0.00	31.70	1	6,512	0.02%
2022/01/19	0.1	31.00	3	30.92	31.00	-2.9	6,534	-0.04%
2022/01/18	0.2	30.80	0	0.00	30.90	0.2	6,525	0.00%
2022/01/17	2	30.00	0	0.00	30.90	2	6,515	0.03%
2022/01/14	0	0.00	1	29.95	30.00	-1	6,502	-0.02%
2022/01/12	0	0.00	3	30.65	30.70	-3	6,483	-0.05%
2022/01/11	1	31.70	0	0.00	30.80	1	6,475	0.02%
2022/01/10	4	31.60	0	0.00	31.70	4	6,450	0.06%
2022/01/07	0	0.00	2	31.75	31.35	-2	6,437	-0.03%
2022/01/05	0	0.00	1	33.60	33.70	-1	6,319	-0.02%
2022/01/04	4	33.81	4	33.86	33.70	0	6,295	0.00%
2022/01/03	5	34.32	2	34.85	33.95	3	6,221	0.05%
2021/12/30	32	33.61	0	0.00	33.55	32	5,914	0.54%
2021/12/29	0	0.00	33	33.69	34.15	-33	5,873	-0.56%
2021/12/28	2	33.93	0	0.00	34.00	2	5,777	0.03%
2021/12/27	17	33.31	18	33.45	33.30	-1	5,681	-0.02%
2021/12/24	1	33.55	2	33.45	33.40	-1	5,642	-0.02%
2021/12/23	0	0.00	1	32.75	32.80	-1	5,569	-0.02%
2021/12/22	2	32.83	2	32.95	32.55	0	5,554	0.00%
2021/12/21	1.1	32.86	1	32.95	32.80	0.1	5,534	0.00%
2021/12/17	2	33.75	2	32.95	32.65	0	5,463	0.00%
2021/12/16	3.5	34.04	6	34.08	33.85	-2.5	5,397	-0.05%
2021/12/15	97	33.62	107	33.42	34.15	-10	5,268	-0.19%	大賣/
2021/12/14	20.9	35.55	18	34.48	34.10	2.9	5,100	0.06%
2021/12/13	91	33.58	101	33.83	33.65	-10	4,555	-0.22%	大賣/
2021/12/10	17.1	33.64	10	33.74	33.80	7.1	4,308	0.16%
2021/12/09	16	32.58	44	32.96	32.20	-28	3,779	-0.74%
2021/12/08	5.1	30.42	0	0.00	30.30	5.1	3,217	0.16%
2021/12/07	1.4	29.88	0	0.00	30.15	1.4	3,141	0.04%
2021/12/03	0.2	29.20	0	0.00	29.35	0.2	3,026	0.01%
2021/12/01	1	28.80	0	0.00	28.85	1	2,974	0.03%
2021/11/30	0	0.00	8	29.00	29.20	-8	2,973	-0.27%
2021/11/29	11	28.54	4	28.50	28.45	7	2,967	0.24%
2021/11/26	52	28.25	2	28.35	28.30	50	2,911	1.72%
2021/11/25	2.3	29.82	2	29.80	29.55	0.3	2,874	0.01%
2021/11/23	0	0.00	52	30.56	29.80	-52	2,797	-1.86%
2021/11/22	7	31.11	3	30.70	30.85	4	2,729	0.15%
2021/11/19	0	0.00	1	29.90	29.80	-1	2,587	-0.04%
2021/11/18	2.1	30.35	14	30.59	30.10	-11.9	2,517	-0.47%
2021/11/17	43	31.93	69	31.51	32.05	-26	2,279	-1.14%
2021/11/16	13	28.80	3.8	28.82	29.15	9.2	1,627	0.57%
2021/11/15	1	28.10	0	0.00	28.05	1	1,549	0.06%
2021/11/11	16	28.56	6	28.40	28.10	10	1,531	0.65%
2021/11/08	3	28.52	1	28.40	28.10	2	1,384	0.14%
2021/11/05	2	28.75	5	28.75	28.20	-3	1,355	-0.22%
2021/11/04	2	28.30	0	0.00	28.60	2	1,244	0.16%
2021/11/03	8	27.90	8	27.25	27.00	0	1,077	0.00%
2021/10/28	0	0.00	20	28.49	27.80	-20	1,020	-1.96%
2021/10/27	20	28.08	0	0.00	28.30	20	908	2.20%
2021/10/25	0	0.00	10	26.17	26.60	-10	852	-1.17%
2021/10/13	1	24.75	0	0.00	24.85	1	1,049	0.10%
2021/10/12	2	25.70	0	0.00	25.00	2	1,136	0.18%
2021/10/07	8	25.85	1	25.15	25.85	7	1,342	0.52%
2021/09/15	1	24.10	0	0.00	24.10	1	1,538	0.07%
2021/09/08	0	0.00	2	24.35	24.15	-2	1,649	-0.12%
2021/09/06	1	25.00	0	0.00	24.75	1	1,650	0.06%
2021/09/02	1	26.05	0	0.00	26.05	1	1,633	0.06%
2021/09/01	0	0.00	4	26.55	26.65	-4	1,617	-0.25%
2021/08/30	5	26.35	5	26.29	26.20	0	1,628	0.00%
2021/08/18	0	0.00	10	24.20	25.65	-10	1,730	-0.58%
2021/08/17	2	24.55	0	0.00	24.55	2	1,742	0.11%
2021/08/13	1	25.20	0	0.00	25.15	1	1,751	0.06%
2021/08/11	2	25.80	0	0.00	25.75	2	1,789	0.11%
2021/08/10	1	26.05	0	0.00	26.05	1	1,813	0.06%
2021/08/09	1	26.75	0	0.00	26.70	1	1,847	0.05%
2021/08/04	2	27.55	4	27.10	27.10	-2	2,029	-0.10%
2021/07/30	1	28.35	0.1	28.35	28.10	0.9	2,097	0.04%
2021/07/23	5	29.50	0	0.00	29.55	5	2,580	0.19%
2021/07/21	2	28.75	0	0.00	28.55	2	2,639	0.08%
2021/07/16	9.1	30.95	2	30.70	31.15	7.1	2,821	0.25%
2021/07/15	3	30.98	4	30.38	31.65	-1	2,783	-0.04%
2021/07/13	0	0.00	6	29.30	28.45	-6	2,645	-0.23%
2021/07/12	3	27.93	0	0.00	28.25	3	2,644	0.11%
2021/07/08	1	28.15	0	0.00	28.15	1	2,716	0.04%
2021/07/07	1	28.50	3	28.80	28.40	-2	2,821	-0.07%
2021/07/05	0	0.00	2	29.00	29.10	-2	3,307	-0.06%
2021/07/02	0	0.00	4	29.00	28.60	-4	3,327	-0.12%
2021/06/28	1	29.20	0	0.00	29.25	1	3,714	0.03%
2021/06/25	1	29.25	0	0.00	29.15	1	3,746	0.03%
2021/06/18	0	0.00	1	28.90	29.20	-1	3,951	-0.03%
2021/06/17	0	0.00	11	28.66	28.95	-11	4,029	-0.27%
2021/06/16	11	28.50	0	0.00	28.10	11	4,090	0.27%
2021/06/07	14	27.75	0	0.00	28.00	14	4,572	0.31%
2021/06/04	3	28.35	0	0.00	28.10	3	4,585	0.07%
2021/06/03	1	29.00	0	0.00	28.85	1	4,665	0.02%
2021/06/02	3	28.80	2	28.85	28.95	1	4,700	0.02%
2021/06/01	0	0.00	1	28.60	28.55	-1	4,748	-0.02%
2021/05/28	2	27.85	1.8	27.84	27.80	0.2	4,850	0.00%
2021/05/27	0	0.00	1	27.20	27.40	-1	4,885	-0.02%
2021/05/26	1	27.30	0	0.00	27.40	1	4,924	0.02%
2021/05/21	10	26.15	1	26.60	26.50	9	5,059	0.18%
2021/05/20	1	26.00	0	0.00	25.85	1	5,109	0.02%
2021/05/19	0	0.00	1	26.15	26.35	-1	5,202	-0.02%
2021/05/18	1	24.75	0	0.00	26.15	1	5,233	0.02%
2021/05/17	2	24.45	0	0.00	24.00	2	5,247	0.04%
2021/05/14	2	26.50	0	0.00	26.10	2	5,241	0.04%
2021/05/12	2	27.30	7	26.82	25.75	-5	5,242	-0.10%
2021/05/11	8.3	28.62	6	28.43	27.95	2.3	5,185	0.04%
2021/05/10	3	30.13	0	0.00	29.95	3	5,198	0.06%
2021/05/07	0.2	30.15	0	0.00	30.40	0.2	5,503	0.00%
2021/05/06	8.3	29.56	0	0.00	29.20	8.3	5,584	0.15%
2021/05/05	1	30.50	0	0.00	30.10	1	5,533	0.02%
2021/05/04	6	31.93	2	31.50	31.35	4	5,519	0.07%
2021/05/03	7	34.90	2	35.05	34.40	5	5,475	0.09%
2021/04/29	24	34.72	20	34.78	35.00	4	5,422	0.07%
2021/04/28	0	0.00	3	33.40	33.50	-3	5,378	-0.06%
2021/04/27	3	33.35	4	33.25	33.25	-1	5,484	-0.02%
2021/04/26	1	33.40	0	0.00	33.65	1	5,573	0.02%
2021/04/23	19	33.24	0	0.00	33.15	19	5,667	0.34%
2021/04/22	8	34.94	6	34.88	34.00	2	6,057	0.03%
2021/04/21	5	35.82	5	35.80	35.80	0	6,051	0.00%
2021/04/20	5	36.45	1	36.55	36.30	4	6,107	0.07%
2021/04/19	0	0.00	3.5	36.30	36.05	-3.5	6,325	-0.05%
2021/04/16	0	0.00	4	35.93	36.05	-4	6,462	-0.06%
2021/04/15	3	36.05	0	0.00	35.95	3	6,666	0.05%
2021/04/14	7	35.94	2	36.20	35.80	5	7,531	0.07%
2021/04/13	2	37.50	6	36.54	37.00	-4	8,203	-0.05%
2021/04/12	7	38.06	41	38.09	37.50	-34	8,310	-0.41%
2021/04/09	42	38.07	23	38.79	38.40	19	8,231	0.23%
2021/04/07	1	36.25	0	0.00	36.20	1	7,935	0.01%
2021/04/06	0	0.00	1	36.55	36.55	-1	7,930	-0.01%
2021/04/01	2	37.73	1	37.40	37.05	1	7,991	0.01%
2021/03/31	12	37.05	6	36.95	37.35	6	8,083	0.07%
2021/03/30	8	36.64	0	0.00	36.55	8	7,944	0.10%
2021/03/29	2	36.48	2	36.50	36.55	0	7,920	0.00%
2021/03/25	2	36.00	4	36.30	35.60	-2	7,992	-0.03%
2021/03/24	0	0.00	2	35.55	35.40	-2	7,958	-0.03%
2021/03/23	1	35.90	0	0.00	35.25	1	7,951	0.01%
2021/03/22	4	35.43	0	0.00	35.10	4	7,902	0.05%
2021/03/19	2	36.20	5	36.20	36.15	-3	7,840	-0.04%
2021/03/18	2	36.25	0	0.00	36.30	2	7,777	0.03%
2021/03/17	1	36.50	8	36.23	36.10	-7	7,825	-0.09%
2021/03/16	43	36.69	39	37.46	36.65	4	7,828	0.05%
2021/03/15	6	37.58	13	37.69	37.55	-7	7,805	-0.09%
2021/03/12	4	36.26	7	36.34	36.80	-3	7,689	-0.04%
2021/03/11	0	0.00	10	35.45	35.75	-10	7,661	-0.13%
2021/03/10	0	0.00	1	35.40	35.35	-1	8,028	-0.01%
2021/03/09	6	35.63	2	35.80	35.40	4	8,358	0.05%
2021/03/08	2	35.20	0	0.00	34.90	2	8,296	0.02%
2021/03/05	0	0.00	7	35.80	35.45	-7	8,284	-0.08%
2021/03/04	3	35.40	18	35.29	35.05	-15	8,421	-0.18%
2021/03/02	11	34.71	5	35.20	34.10	6	8,460	0.07%
2021/02/26	12	34.15	0	0.00	35.10	12	8,451	0.14%
2021/02/25	2	34.98	2	34.85	34.85	0	8,467	0.00%
2021/02/24	11	35.21	0	0.00	35.10	11	8,468	0.13%
2021/02/23	0	0.00	4	36.00	36.15	-4	8,489	-0.05%
2021/02/22	4	35.20	0	0.00	35.50	4	8,548	0.05%
2021/02/19	3	35.25	8	35.45	35.40	-5	8,515	-0.06%
2021/02/18	9	34.16	12	34.09	34.15	-3	8,429	-0.04%
2021/02/17	4	32.75	0	0.00	33.30	4	8,402	0.05%
2021/02/05	2	32.90	0	0.00	32.70	2	8,366	0.02%
2021/02/04	2	33.00	0	0.00	33.10	2	8,362	0.02%
2021/02/03	3	33.15	1	32.95	32.95	2	8,460	0.02%
2021/02/02	1	33.60	0	0.00	33.60	1	8,410	0.01%
2021/01/29	11.2	35.22	6	35.93	34.55	5.2	8,314	0.06%
2021/01/27	1	35.00	3	35.60	35.30	-2	7,890	-0.03%
2021/01/26	5	34.73	6	34.90	34.65	-1	7,871	-0.01%
2021/01/22	2	34.65	0	0.00	35.15	2	7,803	0.03%
2021/01/21	2	36.55	5	35.80	34.75	-3	7,725	-0.04%
2021/01/20	7	37.15	19	36.03	35.75	-12	7,618	-0.16%
2021/01/19	3	37.80	3	38.82	37.45	0	7,470	0.00%
2021/01/18	13	38.00	3	38.50	38.50	10	7,344	0.14%
2021/01/15	10	39.86	13	39.63	38.60	-3	7,192	-0.04%
2021/01/14	1	38.65	10	38.15	38.35	-9	6,717	-0.13%
2021/01/13	3	37.62	3	37.60	37.80	0	6,604	0.00%
2021/01/12	7	37.56	6	37.35	37.50	1	6,500	0.02%
2021/01/11	4	39.15	4	39.16	38.95	0	6,249	0.00%
2021/01/08	2	38.50	4	38.20	38.50	-2	6,084	-0.03%
2021/01/07	70	39.68	95	38.42	39.50	-25	5,851	-0.43%
2021/01/06	79	38.69	37	38.82	38.90	42	4,966	0.85%
2021/01/05	30	34.28	20	35.40	35.40	10	4,261	0.23%
2021/01/04	0	0.00	7	31.87	32.20	-7	4,058	-0.17%
2020/12/31	0	0.00	1	31.25	31.25	-1	3,979	-0.03%
2020/12/29	0	0.00	2	31.38	31.45	-2	3,984	-0.05%
2020/12/28	3	31.90	1	31.75	31.65	2	3,921	0.05%
2020/12/25	17	31.54	9	31.16	32.10	8	3,840	0.21%
2020/12/23	1	29.75	0	0.00	29.85	1	3,619	0.03%
2020/12/22	5	30.45	6	29.75	29.55	-1	3,637	-0.03%
2020/12/21	0	0.00	2	30.05	31.05	-2	3,613	-0.06%
2020/12/15	2	29.75	0	0.00	29.25	2	3,498	0.06%
2020/12/14	2	30.48	3	30.40	30.25	-1	3,463	-0.03%
2020/12/11	3	30.42	2	30.35	30.20	1	3,479	0.03%
2020/12/10	1	31.30	1	30.70	31.00	0	3,425	0.00%
2020/12/09	0	0.00	9	30.95	31.30	-9	3,412	-0.26%
2020/12/08	6	31.55	4	31.35	31.35	2	3,446	0.06%
2020/12/07	0	0.00	1	31.95	31.30	-1	3,704	-0.03%
2020/12/04	19	32.91	4.5	32.21	32.25	14.5	3,666	0.40%
2020/12/03	7.5	30.53	19	31.83	32.00	-11.5	3,305	-0.35%
2020/12/01	1	28.85	0	0.00	29.00	1	3,036	0.03%
2020/11/30	35	29.55	30	30.30	29.25	5	3,099	0.16%
2020/11/27	0	0.00	3	29.25	29.60	-3	2,914	-0.10%
2020/11/24	0	0.00	1	28.80	28.40	-1	2,796	-0.04%
2020/11/20	0	0.00	4	28.54	28.35	-4	2,726	-0.15%
2020/11/19	0	0.00	4	28.00	28.00	-4	2,723	-0.15%
2020/11/17	1	26.90	1	26.95	26.90	0	2,638	0.00%
2020/11/16	3	27.13	0	0.00	27.25	3	2,723	0.11%
2020/11/12	2	26.50	0	0.00	26.45	2	2,875	0.07%
2020/11/11	6	26.92	2	27.18	26.75	4	2,900	0.14%
2020/11/09	1	26.20	0	0.00	26.20	1	2,854	0.04%
2020/11/05	0	0.00	1	26.15	26.10	-1	2,972	-0.03%
2020/11/04	1	26.40	0.8	26.10	26.25	0.2	2,991	0.01%
2020/11/03	0	0.00	4	26.65	26.55	-4	2,989	-0.13%
2020/11/02	4	26.05	0	0.00	26.00	4	3,009	0.13%
2020/10/30	0	0.00	3	26.15	25.80	-3	3,074	-0.10%
2020/10/14	1	27.70	0	0.00	27.70	1	3,709	0.03%
2020/10/06	1	26.45	0	0.00	26.80	1	3,765	0.03%
2020/09/30	0	0.00	1	25.80	25.80	-1	3,952	-0.03%
2020/09/28	0	0.00	0.2	25.50	25.50	-0.2	3,944	-0.01%
2020/09/24	0	0.00	0.6	26.10	26.00	-0.6	3,953	-0.01%
2020/09/23	1	27.00	0	0.00	26.90	1	3,925	0.03%
2020/09/18	1	28.05	3	28.10	27.75	-2	3,937	-0.05%
2020/09/16	5	28.10	0	0.00	28.00	5	4,055	0.12%
2020/09/14	0	0.00	20	28.18	28.45	-20	4,173	-0.48%
2020/09/11	12	29.42	2	29.00	28.40	10	4,226	0.24%
2020/09/10	10	29.87	28	29.45	29.25	-18	4,185	-0.43%
2020/09/09	1	28.70	2	28.45	28.95	-1	3,935	-0.03%
2020/09/08	2	27.85	2	28.18	27.85	0	3,905	0.00%
2020/09/04	6	28.03	10	27.60	28.50	-4	3,948	-0.10%
2020/09/03	24	28.63	0	0.00	28.20	24	3,955	0.61%
2020/09/01	2	27.58	0	0.00	27.40	2	3,877	0.05%
2020/08/31	1	28.05	0	0.00	27.95	1	4,037	0.02%
2020/08/27	1	28.50	0	0.00	28.25	1	4,073	0.02%
2020/08/26	1	28.35	3	28.60	28.30	-2	4,102	-0.05%
2020/08/25	4	29.06	1	28.50	28.50	3	4,116	0.07%
2020/08/24	0	0.00	1.8	28.06	28.15	-1.8	4,052	-0.04%
2020/08/21	1	27.55	4	27.80	27.90	-3	4,076	-0.07%
2020/08/19	1	29.75	35	29.28	29.70	-34	4,001	-0.85%
2020/08/18	0	0.00	33	28.30	28.30	-33	3,887	-0.85%
2020/08/17	0	0.00	2	28.20	28.20	-2	3,907	-0.05%
2020/08/13	2	27.85	0	0.00	27.40	2	4,138	0.05%
2020/08/11	0	0.00	15	26.42	25.95	-15	4,113	-0.36%
2020/08/05	32	26.25	13	26.45	26.35	19	4,248	0.45%
2020/08/04	11	25.51	1	25.85	25.15	10	4,308	0.23%
2020/07/31	10	24.60	3	24.90	24.90	7	4,931	0.14%
2020/07/30	19	23.54	17	24.02	24.65	2	5,638	0.04%
2020/07/29	3	23.25	1	23.05	23.10	2	5,731	0.03%
2020/07/28	3	22.95	3.5	23.75	23.95	-0.5	5,766	-0.01%
2020/07/27	5	24.21	4.8	24.83	23.85	0.2	5,755	0.00%
2020/07/24	10.6	25.98	13	26.56	25.65	-2.4	5,772	-0.04%
2020/07/23	3	27.88	0	0.00	27.75	3	5,707	0.05%
2020/07/22	1	28.45	2	28.40	28.30	-1	5,717	-0.02%
2020/07/21	1	27.90	1	27.95	27.75	0	5,658	0.00%
2020/07/20	8	27.91	0	0.00	27.75	8	5,633	0.14%
2020/07/15	0	0.00	2	28.20	28.15	-2	5,678	-0.04%
2020/07/14	0	0.00	2	28.05	28.00	-2	5,734	-0.03%
2020/07/13	3	27.70	1	27.85	27.95	2	5,748	0.03%
2020/07/10	1	28.20	0	0.00	28.05	1	5,829	0.02%
2020/07/09	22	28.40	0	0.00	28.45	22	6,117	0.36%
2020/07/08	0	0.00	15	27.80	27.75	-15	6,186	-0.24%
2020/07/07	1	27.80	1	27.90	27.75	0	6,179	0.00%
2020/07/06	22	27.90	1	27.95	27.95	21	6,177	0.34%
2020/07/03	1	27.80	0	0.00	27.70	1	6,162	0.02%
2020/07/01	2	27.75	1	28.05	27.65	1	6,175	0.02%
2020/06/29	0	0.00	1	27.25	27.30	-1	6,185	-0.02%
2020/06/24	0	0.00	10	27.20	27.25	-10	6,196	-0.16%
2020/06/23	10	27.18	9	27.33	27.20	1	6,216	0.02%
2020/06/22	16	26.09	2	25.95	26.05	14	6,132	0.23%
2020/06/19	26	27.04	1	27.00	26.95	25	6,090	0.41%
2020/06/18	6	27.22	0	0.00	27.20	6	6,036	0.10%
2020/06/17	8	27.40	0	0.00	27.40	8	5,984	0.13%
2020/06/16	3	27.32	0	0.00	27.30	3	6,004	0.05%
2020/06/15	2	27.25	0	0.00	27.20	2	6,003	0.03%
2020/06/11	2	27.25	0	0.00	27.05	2	6,006	0.03%
2020/06/10	3	27.40	22	27.45	27.45	-19	5,972	-0.32%
2020/06/09	9	27.29	29	27.40	27.30	-20	6,009	-0.33%
2020/06/08	3	27.25	0	0.00	27.25	3	6,019	0.05%
2020/06/05	44	27.24	9	27.08	27.05	35	6,044	0.58%
2020/06/04	2	26.63	0	0.00	26.60	2	5,891	0.03%
2020/06/03	3	26.65	0	0.00	26.60	3	5,869	0.05%
2020/06/02	1	26.65	0	0.00	26.60	1	5,841	0.02%
2020/06/01	1	26.60	1	26.65	26.60	0	5,804	0.00%
2020/05/29	1	26.60	0	0.00	26.55	1	5,783	0.02%
2020/05/28	3	26.67	0	0.00	26.60	3	5,772	0.05%
2020/05/27	1	26.60	0	0.00	26.65	1	5,753	0.02%
2020/05/26	2	26.63	0	0.00	26.65	2	5,740	0.03%
2020/05/25	1	26.70	1	26.65	26.70	0	5,704	0.00%
2020/05/22	16	26.81	31	26.77	26.65	-15	5,684	-0.26%
2020/05/21	18	26.81	1	26.85	26.90	17	5,642	0.30%
2020/05/20	9	26.10	0	0.00	26.20	9	5,379	0.17%
2020/05/19	4	26.19	3	26.30	26.15	1	5,350	0.02%
2020/05/18	3	26.05	0	0.00	26.00	3	5,307	0.06%
2020/05/15	3	26.02	0	0.00	26.00	3	5,271	0.06%
2020/05/14	1	26.10	0	0.00	26.00	1	5,242	0.02%
2020/05/13	34	26.05	13	26.13	26.10	21	5,201	0.40%
2020/05/12	14	26.01	6	25.96	26.05	8	5,256	0.15%
2020/05/11	30	26.19	1	26.10	26.15	29	5,182	0.56%
2020/05/08	17	26.59	29	26.88	26.25	-12	5,091	-0.24%
2020/05/07	21	26.55	23	26.61	26.65	-2	4,876	-0.04%
2020/05/06	95	25.95	15	25.81	25.30	80	4,417	1.81%
2020/05/05	0	0.00	4	26.75	26.75	-4	3,692	-0.11%
2020/04/30	10	22.10	0	0.00	22.15	10	3,542	0.28%
2020/04/29	10	22.10	11	22.36	22.35	-1	3,509	-0.03%
2020/04/27	0	0.00	3	21.30	21.15	-3	3,460	-0.09%
2020/04/24	3	20.95	0	0.00	20.90	3	3,425	0.09%
2020/04/23	1	20.85	0	0.00	20.95	1	3,409	0.03%
2020/04/21	1	20.55	0	0.00	20.20	1	3,324	0.03%
2020/04/16	3	21.00	0	0.00	20.85	3	3,157	0.10%
2020/04/15	1	20.75	3	20.77	20.90	-2	3,105	-0.06%
2020/04/14	5	20.43	3	20.72	21.05	2	2,969	0.07%
2020/04/13	6	19.80	0	0.00	20.00	6	2,621	0.23%
2020/04/09	5	18.00	0	0.00	18.10	5	2,462	0.20%
2020/04/06	0	0.00	1	16.90	16.95	-1	2,395	-0.04%
2020/03/27	1	16.40	0	0.00	15.90	1	2,331	0.04%
2020/03/26	1	15.70	1	15.90	16.05	0	2,299	0.00%
2020/03/25	0	0.00	1	15.60	15.55	-1	2,271	-0.04%
2020/03/20	1	15.30	0	0.00	15.40	1	2,274	0.04%
2020/03/17	0	0.00	5	15.95	16.00	-5	2,311	-0.22%
2020/03/12	0	0.00	5	20.00	19.55	-5	2,211	-0.23%
2020/03/11	6	21.08	0	0.00	20.40	6	2,177	0.28%
2020/03/06	0	0.00	1	21.15	21.20	-1	2,060	-0.05%
2020/02/25	0	0.00	4	21.60	21.80	-4	2,030	-0.20%
2020/02/24	0	0.00	10	21.75	21.65	-10	2,006	-0.50%
2020/02/12	0	0.00	1	21.10	21.20	-1	1,884	-0.05%
2020/02/07	1	20.35	0	0.00	20.30	1	1,892	0.05%
2020/02/04	1	19.85	0	0.00	20.30	1	1,947	0.05%
2020/01/20	2	22.75	0	0.00	22.70	2	1,857	0.11%
2020/01/07	0	0.00	1	22.60	22.20	-1	2,277	-0.04%
2020/01/06	0	0.00	1	22.80	22.45	-1	2,302	-0.04%
2019/12/31	2	23.70	0	0.00	23.55	2	2,292	0.09%
2019/12/30	0	0.00	9	23.75	23.75	-9	2,330	-0.39%
2019/12/25	0	0.00	2	23.43	23.45	-2	2,325	-0.09%
2019/12/19	2	24.13	12	23.71	23.55	-10	2,383	-0.42%
2019/12/18	1	23.60	2	23.55	23.60	-1	2,351	-0.04%
2019/12/13	4	23.30	3	23.65	23.00	1	2,504	0.04%
2019/12/12	0	0.00	1	22.95	22.70	-1	2,415	-0.04%
2019/12/10	1	22.50	0	0.00	22.30	1	2,400	0.04%
2019/12/09	6	22.65	0	0.00	22.50	6	2,419	0.25%
2019/12/04	2	21.70	0	0.00	21.70	2	2,521	0.08%
2019/12/02	2	21.70	0	0.00	21.75	2	2,703	0.07%
2019/11/27	1	22.60	0	0.00	22.60	1	2,802	0.04%
2019/11/21	0	0.00	1	22.70	22.70	-1	3,402	-0.03%
2019/11/15	1	22.80	0	0.00	22.70	1	3,660	0.03%
2019/11/13	1	22.85	6	22.85	22.80	-5	3,783	-0.13%
2019/11/08	1	23.05	0	0.00	22.85	1	4,101	0.02%
2019/11/06	0	0.00	1	23.10	23.10	-1	4,492	-0.02%
2019/11/05	6	23.03	1	23.10	23.10	5	4,537	0.11%
2019/11/01	1	22.20	0	0.00	22.20	1	4,580	0.02%
2019/10/31	3	22.62	0	0.00	22.50	3	4,626	0.06%
2019/10/30	3	23.12	0	0.00	23.05	3	4,621	0.06%
2019/10/29	0	0.00	1	22.95	23.05	-1	4,696	-0.02%
2019/10/25	0	0.00	10.4	23.58	23.45	-10.4	4,989	-0.21%
2019/10/23	1	23.90	0	0.00	23.95	1	5,511	0.02%
2019/10/22	0.2	23.85	0	0.00	23.95	0.2	5,525	0.00%
2019/10/18	2	24.45	0	0.00	24.50	2	5,544	0.04%
2019/10/16	2	23.88	5	23.92	24.40	-3	5,427	-0.06%
2019/10/09	2	23.30	0	0.00	23.55	2	5,408	0.04%
2019/10/08	2	23.75	0	0.00	23.60	2	5,402	0.04%
2019/10/07	3	24.05	0	0.00	24.00	3	5,413	0.06%
2019/10/04	2.2	23.84	6	24.19	23.85	-3.8	5,417	-0.07%
2019/10/03	0	0.00	1	23.75	23.70	-1	5,374	-0.02%
2019/09/26	2	24.00	0	0.00	23.90	2	5,338	0.04%
2019/09/23	0	0.00	4	24.40	24.40	-4	5,308	-0.08%
2019/09/19	1	24.20	5	24.12	24.15	-4	5,254	-0.08%
2019/09/18	2	24.83	0	0.00	24.85	2	5,157	0.04%
2019/09/17	2	25.15	2	24.95	25.15	0	5,087	0.00%
2019/09/16	4	24.70	6	24.83	24.70	-2	5,025	-0.04%
2019/09/11	2	24.65	5	24.60	24.65	-3	4,995	-0.06%
2019/09/05	1	24.80	3	24.95	25.05	-2	4,808	-0.04%
2019/09/04	1	24.30	0	0.00	24.30	1	4,680	0.02%
2019/08/29	1	24.40	2	24.45	24.50	-1	4,523	-0.02%
2019/08/28	82	24.67	83	25.03	24.80	-1	4,445	-0.02%
2019/08/27	4	24.79	10	24.99	25.00	-6	4,189	-0.14%
2019/08/26	2	23.58	0	0.00	23.65	2	4,022	0.05%
2019/08/23	1	24.15	0	0.00	24.15	1	4,017	0.02%
2019/08/22	2	24.35	0	0.00	24.30	2	3,947	0.05%
2019/08/20	0	0.00	6	23.87	23.75	-6	3,787	-0.16%
2019/08/19	0	0.00	4	24.11	23.95	-4	3,732	-0.11%
2019/08/16	0	0.00	3	24.23	24.00	-3	3,679	-0.08%
2019/08/15	1	23.70	2	23.65	23.90	-1	3,581	-0.03%
2019/08/14	2	23.68	16	23.49	23.45	-14	3,496	-0.40%
2019/08/13	2	23.35	3	23.32	23.25	-1	3,417	-0.03%
2019/08/12	14	24.70	2	24.33	24.40	12	3,258	0.37%
2019/08/08	13	23.63	7	23.72	23.95	6	3,059	0.20%
2019/08/07	1	23.10	18	23.21	23.10	-17	2,846	-0.60%
2019/08/06	0	0.00	6	22.53	22.70	-6	2,778	-0.22%
2019/08/05	3	22.63	2	22.68	22.65	1	2,760	0.04%
2019/08/02	0	0.00	102	22.49	22.50	-102	2,744	-3.72%	大賣/鉅額交易
2019/08/01	3	22.90	0	0.00	22.90	3	2,708	0.11%
2019/07/31	8	22.53	0	0.00	22.90	8	2,698	0.30%
2019/07/30	6	22.85	12	22.88	22.60	-6	2,631	-0.23%
2019/07/29	10	22.85	27	22.83	22.95	-17	2,515	-0.68%
2019/07/26	28	22.46	68	22.47	22.40	-40	2,410	-1.66%
2019/07/25	13	21.98	82	22.42	21.90	-69	2,313	-2.98%
2019/07/24	3	20.70	80	20.66	20.70	-77	1,937	-3.97%
2019/07/23	37	20.35	10	20.50	20.55	27	1,983	1.36%
2019/07/22	213	20.20	0	0.00	20.25	213	2,036	10.46%	大買/鉅額交易
2019/07/19	4	20.85	1	20.75	20.85	3	2,233	0.13%
2019/07/18	0	0.00	3	20.45	20.45	-3	2,207	-0.14%
2019/07/17	2	20.90	0	0.00	20.90	2	2,191	0.09%
2019/07/15	0	0.00	1	20.75	20.90	-1	2,164	-0.05%
2019/07/11	0	0.00	10	20.30	20.20	-10	2,165	-0.46%
2019/07/10	0	0.00	12	20.08	20.00	-12	2,188	-0.55%
2019/07/05	0	0.00	2	20.00	20.20	-2	2,243	-0.09%
2019/07/04	0	0.00	3	20.00	19.85	-3	2,236	-0.13%
2019/07/01	3	20.15	0	0.00	20.15	3	2,299	0.13%
2019/06/28	0	0.00	30	19.78	19.85	-30	2,303	-1.30%
2019/06/21	1	19.55	1	19.80	19.05	0	2,375	0.00%
2019/06/20	1	19.50	0	0.00	19.50	1	2,380	0.04%
2019/06/19	6	19.30	0	0.00	19.35	6	2,496	0.24%
2019/06/14	5	19.40	1	19.30	19.40	4	2,902	0.14%
2019/06/13	5	19.55	0	0.00	19.55	5	2,980	0.17%
2019/06/10	0	0.00	3	19.10	19.10	-3	3,033	-0.10%
2019/06/06	0	0.00	4	18.95	18.90	-4	3,079	-0.13%
2019/06/05	2	19.10	3	19.10	19.10	-1	3,097	-0.03%
2019/06/03	4	18.75	0	0.00	18.95	4	3,128	0.13%
2019/05/30	3	18.70	3	18.65	18.85	0	3,105	0.00%
2019/05/16	2	18.00	0	0.00	17.85	2	3,566	0.06%
2019/05/15	2	18.20	0	0.00	18.20	2	3,561	0.06%
2019/05/14	1	18.00	0	0.00	17.85	1	3,562	0.03%
2019/05/13	0	0.00	2	17.95	18.00	-2	3,545	-0.06%
2019/05/10	6	18.92	1	18.75	18.75	5	3,521	0.14%
2019/05/09	0	0.00	1	19.05	19.10	-1	3,511	-0.03%
2019/05/07	0	0.00	7	19.96	19.95	-7	3,448	-0.20%
2019/05/03	0	0.00	3	20.60	20.65	-3	3,372	-0.09%
2019/05/02	5	20.15	3	20.62	20.65	2	3,314	0.06%
2019/04/30	2	19.90	4	19.90	19.95	-2	3,251	-0.06%
2019/04/29	10	20.38	16	19.80	19.80	-6	3,266	-0.18%
2019/04/26	4	20.36	4	20.50	20.35	0	3,205	0.00%
2019/04/25	20	20.87	13	20.62	20.55	7	3,170	0.22%
2019/04/24	0	0.00	2	20.10	19.95	-2	3,089	-0.06%
2019/04/22	17	19.97	0	0.00	20.00	17	3,424	0.50%
2019/04/19	0	0.00	10	19.80	19.70	-10	3,462	-0.29%
2019/04/18	0	0.00	10	20.15	19.60	-10	3,514	-0.28%
2019/04/17	0	0.00	41	20.05	20.05	-41	3,613	-1.13%
2019/04/16	1	19.80	0	0.00	19.95	1	3,671	0.03%
2019/04/15	2	19.63	0	0.00	19.70	2	3,712	0.05%
2019/04/10	1	20.15	0	0.00	20.15	1	3,670	0.03%
2019/04/08	1	20.40	4	20.40	20.35	-3	3,693	-0.08%
2019/04/03	0	0.00	2	20.15	20.15	-2	3,661	-0.05%
2019/04/02	3	20.13	0	0.00	20.05	3	3,646	0.08%
2019/04/01	21	20.14	1	20.35	20.00	20	3,629	0.55%
2019/03/29	4	19.75	0	0.00	19.80	4	3,580	0.11%
2019/03/28	0	0.00	2	19.95	19.80	-2	3,630	-0.06%
2019/03/27	0	0.00	2	20.00	19.80	-2	3,640	-0.05%
2019/03/26	0	0.00	4	20.03	19.85	-4	3,639	-0.11%
2019/03/25	2	19.65	3	19.70	19.70	-1	3,641	-0.03%
2019/03/22	8	20.13	0	0.00	19.90	8	3,661	0.22%
2019/03/21	12	20.95	5	20.75	20.60	7	3,556	0.20%
2019/03/20	0	0.00	1	20.05	20.60	-1	3,315	-0.03%
2019/03/18	1	19.80	0	0.00	19.75	1	3,269	0.03%
2019/03/12	0	0.00	2	19.70	19.65	-2	3,308	-0.06%
2019/03/11	3	19.55	0	0.00	19.55	3	3,307	0.09%
2019/03/08	0	0.00	2	19.20	19.45	-2	3,360	-0.06%
2019/03/07	0	0.00	1	19.30	19.00	-1	3,493	-0.03%
2019/03/06	0	0.00	1	19.35	19.35	-1	3,552	-0.03%
2019/03/05	0	0.00	1	19.70	19.30	-1	3,564	-0.03%
2019/03/04	1	19.20	2	19.50	19.50	-1	3,557	-0.03%
2019/02/25	0	0.00	20	19.45	19.35	-20	3,520	-0.57%
2019/02/22	24	19.13	0	0.00	19.20	24	3,538	0.68%
2019/02/21	3	18.55	0	0.00	18.45	3	3,413	0.09%
2019/02/20	1	18.15	0	0.00	18.35	1	3,353	0.03%
2019/02/19	1	17.90	0	0.00	17.95	1	3,316	0.03%
2019/02/18	1	17.65	0	0.00	17.60	1	3,320	0.03%
2019/02/15	1	18.15	0	0.00	17.80	1	3,313	0.03%
2019/01/24	3	17.55	0	0.00	17.55	3	3,418	0.09%
2019/01/23	1	17.65	0	0.00	17.55	1	3,415	0.03%
2019/01/22	1	17.60	0	0.00	17.50	1	3,414	0.03%
2019/01/21	1	18.00	1	18.15	17.90	0	3,388	0.00%
2019/01/17	0	0.00	5	18.18	17.90	-5	3,358	-0.15%
2019/01/16	11	18.34	0	0.00	18.35	11	3,303	0.33%
2019/01/15	1	18.15	0	0.00	18.35	1	3,136	0.03%
2019/01/10	0	0.00	7	17.81	17.90	-7	2,693	-0.26%
2019/01/09	8	18.16	8	18.17	18.35	0	2,634	0.00%
2019/01/08	0	0.00	1	18.05	17.60	-1	2,495	-0.04%
2019/01/07	0	0.00	1	17.30	17.65	-1	2,410	-0.04%
2018/12/21	7	16.25	0	0.00	16.25	7	2,315	0.30%
2018/12/17	2	17.10	0	0.00	17.10	2	2,190	0.09%
2018/12/11	1	17.15	0	0.00	17.10	1	2,087	0.05%
2018/12/10	25	16.89	25	16.85	16.75	0	2,024	0.00%
2018/12/06	0	0.00	14	16.40	16.40	-14	1,953	-0.72%
2018/11/28	2	15.95	1	16.05	16.10	1	1,690	0.06%
2018/11/27	2	15.90	0	0.00	15.95	2	1,671	0.12%
2018/11/21	1	15.95	0	0.00	15.90	1	1,627	0.06%
2018/11/07	1	14.35	0	0.00	14.70	1	1,617	0.06%
2018/10/26	0	0.00	2	13.80	13.35	-2	1,913	-0.10%
2018/10/19	0	0.00	2	13.60	14.50	-2	1,953	-0.10%
2018/10/12	1	13.25	10	13.73	13.75	-9	2,205	-0.41%
2018/10/02	0	0.00	5	16.25	16.20	-5	2,525	-0.20%
2018/09/26	0	0.00	2	15.95	15.95	-2	2,741	-0.07%
2018/09/21	10	15.60	0	0.00	15.60	10	2,850	0.35%
2018/09/19	10	15.65	0	0.00	15.85	10	2,904	0.34%
2018/09/12	10	15.00	0	0.00	14.95	10	2,941	0.34%
2018/09/06	0	0.00	19.5	16.20	16.00	-19.5	2,944	-0.66%
2018/09/05	2	17.05	0	0.00	16.65	2	2,909	0.07%
2018/09/03	0	0.00	2	17.60	17.50	-2	2,895	-0.07%
2018/08/28	2	17.65	0	0.00	17.65	2	3,009	0.07%
2018/08/27	1	17.25	4	17.69	17.65	-3	3,079	-0.10%
2018/08/20	2	16.90	5	17.00	16.60	-3	3,241	-0.09%
2018/08/16	58	16.99	18	16.80	16.80	40	3,223	1.24%
2018/08/15	24	17.64	2	17.65	17.60	22	3,140	0.70%
2018/08/14	3	17.70	1	17.70	17.80	2	3,162	0.06%
2018/08/13	23	17.97	14	18.56	17.80	9	3,148	0.29%
2018/08/10	2	19.40	0	0.00	19.30	2	3,056	0.07%
2018/08/09	1	19.25	0	0.00	19.25	1	3,118	0.03%
2018/08/08	6	19.51	0	0.00	19.40	6	3,124	0.19%
2018/08/07	1	20.50	0	0.00	19.85	1	3,083	0.03%
2018/08/02	1	20.85	0	0.00	20.60	1	2,990	0.03%
2018/08/01	2	21.40	0	0.00	21.20	2	2,954	0.07%
2018/07/30	0	0.00	1	21.45	21.25	-1	2,983	-0.03%
2018/07/25	1	21.30	0	0.00	21.20	1	2,977	0.03%
2018/07/23	4	20.89	1	21.15	20.90	3	2,939	0.10%
2018/07/20	1	22.80	0	0.00	22.45	1	2,879	0.03%
2018/07/18	0	0.00	2	22.60	23.00	-2	2,858	-0.07%
2018/07/16	3	22.25	10	22.40	22.10	-7	2,825	-0.25%
2018/07/13	30	21.95	1	22.15	22.25	29	2,785	1.04%
2018/07/04	2	22.28	1	22.25	22.15	1	2,974	0.03%
2018/06/29	0	0.00	1	21.60	21.65	-1	2,876	-0.03%
2018/06/20	0	0.00	8	21.30	21.20	-8	3,100	-0.26%
2018/06/12	2	21.75	0	0.00	21.75	2	3,121	0.06%
2018/06/08	0	0.00	3	21.45	21.35	-3	3,112	-0.10%
2018/06/07	2	21.75	0	0.00	21.75	2	3,108	0.06%
2018/06/04	1	21.95	0	0.00	21.95	1	3,398	0.03%
2018/06/01	6	21.98	5	21.95	21.90	1	3,347	0.03%
2018/05/30	0	0.00	1	20.70	21.05	-1	3,279	-0.03%
2018/05/29	1	21.30	0	0.00	21.10	1	3,290	0.03%
2018/05/28	0	0.00	1	21.05	21.20	-1	3,286	-0.03%
2018/05/22	3	20.80	0	0.00	20.60	3	3,346	0.09%
2018/05/18	1.2	20.21	0	0.00	20.25	1.2	3,386	0.03%
2018/05/17	1	19.85	0	0.00	20.20	1	3,403	0.03%
2018/05/16	1	19.35	0	0.00	19.50	1	3,321	0.03%
2018/05/15	2	19.40	0	0.00	19.35	2	3,359	0.06%
2018/05/11	2	19.45	0	0.00	19.40	2	3,612	0.06%
2018/05/10	0	0.00	24	19.80	19.70	-24	3,637	-0.66%
2018/05/08	2	19.60	0	0.00	19.65	2	3,892	0.05%
2018/05/07	1	19.80	0	0.00	19.85	1	3,994	0.03%
2018/05/04	5	19.85	0	0.00	19.85	5	4,047	0.12%
2018/04/30	0	0.00	2	19.80	20.00	-2	4,168	-0.05%
2018/04/25	10	20.08	2	20.00	20.25	8	4,925	0.16%
2018/04/24	1	20.00	10	20.35	20.00	-9	4,969	-0.18%
2018/04/23	2	20.93	2	21.00	20.70	0	4,979	0.00%
2018/04/20	2	21.83	0	0.00	21.60	2	5,005	0.04%
2018/04/19	1	22.15	1	22.30	22.05	0	5,001	0.00%
2018/04/13	3	22.70	0	0.00	22.65	3	5,729	0.05%
2018/04/11	7	22.35	40	22.35	22.30	-33	6,395	-0.52%
2018/04/10	2	22.75	0	0.00	22.55	2	6,675	0.03%
2018/04/09	1	23.00	0	0.00	23.00	1	6,656	0.02%
2018/04/03	2	23.10	0	0.00	23.05	2	6,643	0.03%
2018/03/30	3	23.35	0	0.00	23.50	3	7,009	0.04%
2018/03/29	1	23.30	0	0.00	23.30	1	7,064	0.01%
2018/03/27	2	23.60	3	23.65	23.55	-1	7,227	-0.01%
2018/03/26	5	23.70	0	0.00	23.50	5	7,231	0.07%
2018/03/20	3	24.10	15	24.44	24.10	-12	7,300	-0.16%
2018/03/16	2	24.75	0	0.00	24.80	2	7,305	0.03%
2018/03/15	13	24.90	0	0.00	24.80	13	7,322	0.18%
2018/03/14	1	25.15	10	25.00	24.90	-9	7,340	-0.12%
2018/03/12	11	24.60	0	0.00	24.55	11	7,371	0.15%
2018/03/09	3	25.15	1	25.45	25.10	2	7,347	0.03%
2018/03/08	4	25.50	5	25.45	25.00	-1	7,432	-0.01%
2018/03/07	3	25.10	14	25.03	24.65	-11	7,411	-0.15%
2018/03/05	1	24.90	3	25.30	24.70	-2	8,122	-0.02%
2018/03/02	1	25.00	6	25.00	25.00	-5	8,190	-0.06%
2018/02/27	0	0.00	3	24.80	24.85	-3	8,835	-0.03%
2018/02/26	5	24.70	0	0.00	24.55	5	9,165	0.05%
2018/02/23	0.2	24.70	0	0.00	24.80	0.2	9,273	0.00%
2018/02/22	3	24.60	0	0.00	24.60	3	9,325	0.03%
2018/02/12	1	23.60	0	0.00	23.55	1	9,391	0.01%
2018/02/08	1	24.20	1	24.20	24.20	0	9,334	0.00%
2018/02/07	1	24.95	4	24.95	24.60	-3	9,335	-0.03%
2018/02/06	46	24.20	7	23.64	24.15	39	9,325	0.42%
2018/02/01	14	26.00	0	0.00	25.85	14	9,251	0.15%
2018/01/30	12	25.89	7	25.98	25.70	5	9,524	0.05%
2018/01/29	8	25.70	6	25.76	25.55	2	9,418	0.02%
2018/01/26	15	25.22	5	25.20	25.15	10	9,413	0.11%
2018/01/25	3	25.50	2	25.80	25.30	1	9,443	0.01%
2018/01/24	2	25.45	0	0.00	25.70	2	9,427	0.02%
2018/01/23	7	26.31	7	26.41	25.70	0	9,402	0.00%
2018/01/22	8	26.04	12	25.91	26.35	-4	9,082	-0.04%
2018/01/18	1	25.40	8	25.35	25.35	-7	8,796	-0.08%
2018/01/17	5	25.60	0	0.00	25.40	5	8,787	0.06%
2018/01/16	8	25.70	2	25.60	25.55	6	8,741	0.07%
2018/01/15	8	25.13	0	0.00	25.20	8	8,675	0.09%
2018/01/12	4	25.50	0	0.00	25.30	4	8,675	0.05%
2018/01/11	11	25.55	12	25.33	25.25	-1	8,644	-0.01%
2018/01/10	4	26.23	4.4	25.97	25.80	-0.4	8,592	0.00%
2018/01/09	0	0.00	57	26.11	26.50	-57	8,344	-0.68%
2018/01/08	15	25.49	31	26.20	25.35	-16	8,085	-0.20%
2018/01/05	42	25.71	70	25.93	25.75	-28	7,868	-0.36%
2018/01/04	0	0.00	6	25.10	25.15	-6	7,473	-0.08%
2018/01/03	4	24.48	503	24.31	24.20	-499	7,221	-6.91%	大賣/鉅額交易
2018/01/02	9	23.95	0	0.00	24.15	9	7,271	0.12%