明泰 (3380)-永豐金-敦南券商分點個股進出

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
35.45
漲跌
▼0.85
漲幅
-2.34%
成交量
4,374張
產業
上市通信網路類股▲0.28%
610人加入追蹤

立即追蹤
本地時間:14:30

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

明泰 (3380)籌碼相關－永豐金-敦南券商分點個股進出

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-敦南券商分點個股進出
永豐金-敦南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
2024/05/31	2	36.30	12	36.26	35.45	-10	2,354	-0.42%
2024/05/30	1	36.65	1.1	36.29	36.30	-0.1	2,334	0.00%
2024/05/29	47.1	37.89	18	37.91	37.20	29.1	2,395	1.22%
2024/05/28	2	35.05	4	34.80	35.75	-2	1,973	-0.10%
2024/05/27	6	34.13	3	34.53	34.75	3	1,958	0.15%
2024/05/24	12.4	34.30	9	34.26	34.55	3.4	1,954	0.17%
2024/05/23	6	32.69	0	0.00	32.50	6	1,862	0.32%
2024/05/22	0	0.00	7	33.29	33.20	-7	1,988	-0.35%
2024/05/21	4	32.99	0	0.00	32.95	4	2,009	0.20%
2024/05/20	2	33.20	0	0.00	33.05	2	2,100	0.10%
2024/05/09	1	32.15	0	0.00	32.00	1	2,332	0.04%
2024/05/03	0	0.00	1	32.85	32.65	-1	2,595	-0.04%
2024/05/02	0	0.00	5	32.52	32.70	-5	2,650	-0.19%
2024/04/29	0	0.00	5	32.56	32.85	-5	2,970	-0.17%
2024/04/26	2.4	32.72	0	0.00	32.15	2.4	3,089	0.08%
2024/04/25	2	32.20	0	0.00	31.95	2	3,102	0.06%
2024/04/24	3	31.95	0	0.00	32.20	3	3,115	0.10%
2024/04/19	0	0.00	1	31.20	31.15	-1	3,158	-0.03%
2024/04/17	1	32.50	0	0.00	32.40	1	3,189	0.03%
2024/04/08	0	0.00	2	35.50	35.45	-2	3,544	-0.06%
2024/04/03	5	35.65	0	0.00	35.70	5	3,554	0.14%
2024/04/02	6	36.71	0	0.00	36.35	6	3,667	0.16%
2024/04/01	0	0.00	0.4	36.25	36.35	-0.4	3,687	-0.01%
2024/03/27	1	36.00	2	36.03	36.35	-1	3,805	-0.03%
2024/03/14	0	35.30	0	0.00	35.10	0	4,461	0.00%
2024/03/13	1	35.10	0	0.00	35.20	1	4,461	0.02%
2024/03/12	1	35.45	2	35.55	35.55	-1	4,467	-0.02%
2024/03/11	0	35.45	3	35.35	35.40	-3	4,486	-0.07%
2024/03/07	12	35.95	0	0.00	35.40	12	4,674	0.26%
2024/03/06	1	36.55	2	36.60	36.60	-1	4,630	-0.02%
2024/03/04	3	37.83	6	36.69	37.45	-3	4,582	-0.07%
2024/03/01	1	36.60	0	0.00	36.65	1	4,463	0.02%
2024/02/27	0	0.00	1	38.60	37.50	-1	4,390	-0.02%
2024/02/26	5	38.62	0	0.00	38.40	5	4,368	0.11%
2024/02/23	17	39.21	11	38.49	38.05	6	4,349	0.14%
2024/02/22	0	0.00	1	38.55	38.60	-1	4,245	-0.02%
2024/02/21	8	38.26	8	38.75	38.65	0	4,237	0.00%
2024/02/20	1	37.50	1	37.40	37.45	0	4,196	0.00%
2024/02/19	0	0.00	1	38.05	37.85	-1	4,193	-0.02%
2024/02/16	0	0.00	10	37.45	37.65	-10	4,191	-0.24%
2024/02/15	10.2	37.65	10	37.46	37.50	0.2	4,191	0.00%
2024/02/05	22	37.17	19	37.76	37.70	3	4,173	0.07%
2024/02/02	1	39.25	10.3	39.27	39.25	-9.3	4,092	-0.23%
2024/02/01	0	0.00	4	38.58	38.30	-4	4,062	-0.10%
2024/01/31	3.2	38.72	0	0.00	38.50	3.2	4,050	0.08%
2024/01/30	34	39.37	1	39.15	39.15	33	4,046	0.82%
2024/01/29	4	38.79	5	38.76	38.80	-1	3,952	-0.03%
2024/01/26	8	39.24	4	39.21	39.10	4	3,973	0.10%
2024/01/25	3	38.93	2	39.05	39.10	1	3,965	0.03%
2024/01/24	6	39.01	3.1	38.85	38.75	2.9	3,988	0.07%
2024/01/23	5.1	39.41	1.1	39.42	39.25	4	4,055	0.10%
2024/01/22	4.1	38.70	9	38.51	38.90	-4.9	3,821	-0.13%
2024/01/19	4	37.95	3	37.80	37.95	1	3,697	0.03%
2024/01/17	0	0.00	6	37.50	37.35	-6	3,624	-0.17%
2024/01/16	0	0.00	3.9	37.70	37.75	-3.9	3,602	-0.11%
2024/01/15	1	37.85	0	0.00	37.80	1	3,589	0.03%
2024/01/12	0.1	37.59	0	0.00	37.50	0.1	3,603	0.00%
2024/01/11	3	37.53	3	37.65	37.75	0	3,588	0.00%
2024/01/10	1	36.45	0.4	36.30	36.60	0.6	3,552	0.02%
2024/01/09	5	37.44	3	37.12	36.95	2	3,557	0.06%
2024/01/08	1.2	36.97	7	37.13	36.80	-5.8	3,525	-0.16%
2024/01/05	25	38.73	15	38.64	37.90	10	3,492	0.29%
2024/01/04	6.1	37.70	6	38.08	37.70	0.1	3,289	0.00%
2024/01/02	2	37.23	1	37.50	37.15	1	3,258	0.03%
2023/12/29	5.1	37.78	1	37.75	37.75	4.1	3,284	0.12%
2023/12/28	22.1	38.17	6.5	38.02	38.10	15.6	3,290	0.47%
2023/12/27	4	37.76	0	0.00	37.55	4	3,215	0.12%
2023/12/26	11	38.01	10	37.72	38.10	1	3,178	0.03%
2023/12/21	0	0.00	1	36.70	36.75	-1	3,078	-0.03%
2023/12/19	2	37.45	0	0.00	36.70	2	3,112	0.06%
2023/12/18	9	37.71	9	37.91	37.70	0	3,100	0.00%
2023/12/14	5	37.97	6	37.31	37.25	-1	3,015	-0.03%
2023/12/13	9	37.61	13	38.13	37.85	-4	3,001	-0.13%
2023/12/12	26.1	38.05	14.1	38.46	38.30	12	2,954	0.41%
2023/12/11	7.5	37.29	1	37.35	37.20	6.5	2,857	0.23%
2023/12/08	0	0.00	1.1	37.20	36.55	-1.1	2,900	-0.04%
2023/12/07	1	36.75	0	0.00	36.70	1	3,023	0.03%
2023/12/05	1	37.00	0	0.00	37.50	1	2,993	0.03%
2023/12/04	2	37.35	3	36.92	37.45	-1	2,876	-0.03%
2023/11/30	0	0.00	1	35.75	35.75	-1	2,768	-0.04%
2023/11/29	1	35.90	0	0.00	36.00	1	2,773	0.04%
2023/11/28	1	35.85	1	35.90	35.95	0	2,813	0.00%
2023/11/23	0	0.00	0.2	35.85	35.85	-0.2	2,924	-0.01%
2023/11/22	3	35.92	3	36.02	36.25	0	2,984	0.00%
2023/11/21	1	35.55	0	0.00	35.35	1	3,013	0.03%
2023/11/20	0	0.00	5.5	35.62	35.55	-5.5	3,125	-0.18%
2023/11/14	0	0.00	10	33.00	33.55	-10	3,347	-0.30%
2023/11/10	0	0.00	2	32.45	32.40	-2	3,401	-0.06%
2023/11/08	2	33.70	0	0.00	33.75	2	3,408	0.06%
2023/11/07	1	33.70	0	0.00	33.55	1	3,426	0.03%
2023/11/06	2	34.65	0	0.00	34.55	2	3,434	0.06%
2023/11/03	3	34.50	5	34.65	34.40	-2	3,460	-0.06%
2023/11/02	0	0.00	1	36.10	35.20	-1	3,453	-0.03%
2023/11/01	1	34.70	0	0.00	33.55	1	3,421	0.03%
2023/10/31	5	36.46	2	36.40	35.35	3	3,439	0.09%
2023/10/26	1	34.45	0	0.00	34.50	1	3,640	0.03%
2023/10/20	0	0.00	100	34.22	34.45	-100	3,901	-2.56%
2023/10/19	0	0.00	1	34.55	34.95	-1	3,938	-0.03%
2023/10/17	0	0.00	1	35.30	35.05	-1	4,076	-0.02%
2023/10/16	0.3	36.00	0	0.00	35.70	0.3	4,173	0.01%
2023/10/13	2	36.93	1	36.60	36.60	1	4,423	0.02%
2023/10/12	0	0.00	1	36.70	36.60	-1	4,866	-0.02%
2023/10/11	0	0.00	1	37.80	36.55	-1	5,312	-0.02%
2023/10/06	1	37.20	1	37.60	37.40	0	5,491	0.00%
2023/10/05	1	37.75	0	0.00	37.75	1	5,540	0.02%
2023/10/03	0	0.00	0.1	39.80	38.30	-0.1	5,694	0.00%
2023/10/02	0	0.00	0	39.75	39.65	0	6,053	0.00%
2023/09/28	0.1	39.45	1.2	39.76	39.35	-1.1	6,124	-0.02%
2023/09/27	1	39.60	0	0.00	39.65	1	6,285	0.02%
2023/09/26	0	0.00	1	39.30	39.30	-1	6,479	-0.02%
2023/09/25	0.2	39.45	4	39.55	39.50	-3.8	6,737	-0.06%
2023/09/22	0	0.00	3	38.87	38.95	-3	6,826	-0.04%
2023/09/21	0	0.00	10	38.30	37.85	-10	7,124	-0.14%
2023/09/19	3	39.15	0	0.00	39.25	3	7,297	0.04%
2023/09/18	1	39.55	0	0.00	39.80	1	7,347	0.01%
2023/09/15	6	39.88	2	40.03	39.45	4	7,414	0.05%
2023/09/14	29	39.99	4.7	40.07	40.15	24.3	7,368	0.33%
2023/09/13	2	38.38	2	38.50	39.00	0	7,292	0.00%
2023/09/12	3	38.50	2	37.43	38.15	1	7,565	0.01%
2023/09/11	1.1	36.44	0	0.00	36.35	1.1	7,454	0.01%
2023/09/01	3	38.88	1	38.90	38.60	2	7,657	0.03%
2023/08/30	0	0.00	2	39.35	39.10	-2	7,631	-0.03%
2023/08/25	1	39.65	3	39.70	39.60	-2	7,848	-0.03%
2023/08/24	3	39.90	5	40.08	39.50	-2	7,846	-0.03%
2023/08/23	7	39.14	1	40.00	38.90	6	7,822	0.08%
2023/08/22	3	38.25	2	37.98	38.15	1	7,668	0.01%
2023/08/16	0	0.00	1	36.10	36.10	-1	7,525	-0.01%
2023/08/15	0	0.00	2	36.60	36.50	-2	7,523	-0.03%
2023/08/14	1.1	36.03	4	35.74	35.85	-2.9	7,551	-0.04%
2023/08/10	2	37.68	0	0.00	37.10	2	7,569	0.03%
2023/08/08	0	0.00	2	38.75	38.75	-2	7,499	-0.03%
2023/08/07	3	39.70	9	38.33	39.50	-6	7,482	-0.08%
2023/08/04	3	38.37	6	38.48	39.45	-3	7,406	-0.04%
2023/08/02	3	42.27	1	42.30	41.40	2	7,316	0.03%
2023/08/01	12	44.14	6	43.23	42.95	6	7,257	0.08%
2023/07/31	6	44.28	14	44.52	43.90	-8	7,147	-0.11%
2023/07/28	6	42.58	9	42.56	42.90	-3	6,998	-0.04%
2023/07/27	100	43.96	11	43.67	44.00	89	6,954	1.28%
2023/07/26	1	43.20	2	43.55	43.15	-1	6,918	-0.01%
2023/07/25	0	0.00	5	44.62	44.45	-5	6,865	-0.07%
2023/07/24	0	0.00	1.2	43.86	43.45	-1.2	6,799	-0.02%
2023/07/21	6	43.60	10	43.80	43.75	-4	6,754	-0.06%
2023/07/20	0	0.00	2.9	43.80	43.80	-2.9	6,735	-0.04%
2023/07/19	15	43.01	20	42.80	42.90	-5	6,656	-0.08%
2023/07/18	18.8	44.18	17	44.67	43.20	1.8	6,669	0.03%
2023/07/17	15	47.06	18	47.51	46.70	-3	6,513	-0.05%
2023/07/14	38	46.44	14.1	45.91	48.10	23.9	6,141	0.39%
2023/07/13	23	44.00	12	44.22	43.80	11	5,831	0.19%
2023/07/12	0	0.00	3	42.42	42.40	-3	5,632	-0.05%
2023/07/11	2	42.48	3	42.65	42.45	-1	5,627	-0.02%
2023/07/10	7.5	42.70	9	42.03	42.15	-1.5	5,628	-0.03%
2023/07/07	20.5	43.75	38	43.42	43.30	-17.5	5,529	-0.32%
2023/07/06	1	42.10	18	42.01	41.85	-17	5,148	-0.33%
2023/07/05	8	42.27	18	41.77	41.70	-10	5,122	-0.20%
2023/07/04	7	42.89	12	43.48	43.80	-5	5,009	-0.10%
2023/07/03	49	42.71	5	43.20	43.45	44	4,859	0.91%
2023/06/30	18	40.31	12	40.39	40.90	6	4,600	0.13%
2023/06/29	10	41.10	48	40.94	40.35	-38	4,503	-0.84%
2023/06/28	7	39.59	8	39.76	39.30	-1	4,167	-0.02%
2023/06/27	2	38.10	0	0.00	37.80	2	4,011	0.05%
2023/06/26	5	38.70	0	0.00	38.60	5	4,002	0.12%
2023/06/21	16	40.02	1	39.65	40.20	15	3,920	0.38%
2023/06/20	4.5	38.99	1	39.00	39.10	3.5	3,825	0.09%
2023/06/19	26	40.69	6	39.35	39.30	20	3,785	0.53%
2023/06/16	10	40.40	15	39.95	40.35	-5	3,656	-0.14%
2023/06/15	2.5	38.10	0	0.00	38.15	2.5	3,316	0.08%
2023/06/14	4	37.33	3	37.70	37.65	1	3,311	0.03%
2023/06/13	1	37.05	0	0.00	37.10	1	3,344	0.03%
2023/06/12	6	37.03	3	37.10	36.80	3	3,411	0.09%
2023/06/09	7	38.75	5	38.66	38.85	2	3,394	0.06%
2023/06/08	0	0.00	2	37.20	37.20	-2	3,345	-0.06%
2023/06/06	0	0.00	1	38.10	38.05	-1	3,440	-0.03%
2023/06/05	3	39.22	1	38.70	38.70	2	3,457	0.06%
2023/06/02	1	39.15	12.8	38.66	38.90	-11.8	3,542	-0.33%
2023/06/01	5	38.77	5	38.76	38.95	0	3,526	0.00%
2023/05/31	3	38.57	3	38.63	38.50	0	3,501	0.00%
2023/05/30	0	0.00	5	37.43	37.45	-5	3,409	-0.15%
2023/05/29	0	0.00	2	37.13	37.30	-2	3,404	-0.06%
2023/05/26	1	35.85	4	36.25	35.90	-3	3,307	-0.09%
2023/05/25	1	36.20	1	36.00	36.00	0	3,393	0.00%
2023/05/24	0	0.00	1	36.25	36.20	-1	3,385	-0.03%
2023/05/23	1	36.45	2	36.70	36.65	-1	3,383	-0.03%
2023/05/22	2	36.63	0	0.00	36.60	2	3,378	0.06%
2023/05/19	10	36.60	1	36.10	36.10	9	3,385	0.27%
2023/05/17	4	36.06	0	0.00	35.95	4	3,315	0.12%
2023/05/16	10	34.95	15	34.92	35.30	-5	3,253	-0.15%
2023/05/11	0	0.00	14	33.92	33.95	-14	3,232	-0.43%
2023/05/08	1	35.70	0	0.00	35.15	1	3,188	0.03%
2023/05/05	1	34.80	0	0.00	35.00	1	3,182	0.03%
2023/05/04	0	0.00	1	34.55	34.45	-1	3,184	-0.03%
2023/04/25	10	36.10	0	0.00	34.80	10	3,114	0.32%
2023/04/21	8.4	37.09	22	36.05	35.65	-13.6	3,081	-0.44%
2023/04/20	10	39.25	3	39.40	39.30	7	2,949	0.24%
2023/04/19	2	38.65	7	38.61	38.85	-5	2,840	-0.18%
2023/04/18	22	38.73	31	38.50	38.40	-9	2,754	-0.33%
2023/04/17	0	0.00	1	37.50	37.45	-1	2,686	-0.04%
2023/04/13	3	36.85	3	36.82	36.90	0	2,685	0.00%
2023/04/12	2	36.45	5	36.70	36.75	-3	2,618	-0.11%
2023/04/10	2.5	35.76	1	36.00	36.00	1.5	2,528	0.06%
2023/04/07	0	0.00	0.5	35.35	35.35	-0.5	2,471	-0.02%
2023/04/06	0.5	35.50	2	35.25	35.55	-1.5	2,405	-0.06%
2023/03/31	2	34.95	2	34.85	34.85	0	2,337	0.00%
2023/03/30	1	34.70	6	34.78	34.80	-5	2,325	-0.22%
2023/03/29	5	34.50	0	0.00	34.45	5	2,310	0.22%
2023/03/28	1	34.75	0	0.00	34.75	1	2,313	0.04%
2023/03/27	0	0.00	2	34.83	34.95	-2	2,300	-0.09%
2023/03/23	0.5	34.85	5.9	34.77	34.75	-5.4	2,257	-0.24%
2023/03/22	6	34.09	6	34.43	34.45	0	2,240	0.00%
2023/03/21	2	34.10	2	34.15	34.10	0	2,224	0.00%
2023/03/20	2	34.13	1	34.40	34.20	1	2,211	0.05%
2023/03/16	1	34.10	0	0.00	33.55	1	2,187	0.05%
2023/03/15	39	34.63	2	35.39	34.45	37	2,153	1.72%
2023/03/14	2	34.78	3	35.15	35.20	-1	2,081	-0.05%
2023/03/13	2	34.95	0	0.00	34.90	2	2,036	0.10%
2023/03/10	0	0.00	1	35.00	34.55	-1	1,991	-0.05%
2023/03/09	4.7	35.11	7	34.96	34.80	-2.3	2,215	-0.10%
2023/03/08	5.5	34.27	1	34.54	34.55	4.5	2,276	0.20%
2023/03/07	0	0.00	13	34.55	34.20	-13	2,337	-0.56%
2023/03/06	0	0.00	1	33.20	33.25	-1	2,197	-0.05%
2023/03/03	9	32.92	2	33.50	32.90	7	2,167	0.32%
2023/03/02	3	33.68	13	33.81	33.90	-10	2,099	-0.48%
2023/03/01	1	33.25	33	33.07	33.20	-32	2,100	-1.52%
2023/02/24	6	32.43	3	32.55	32.50	3	2,054	0.15%
2023/02/23	2	32.80	3	32.40	32.50	-1	2,038	-0.05%
2023/02/22	1	31.35	4	31.50	31.90	-3	1,967	-0.15%
2023/02/21	6	31.85	0	0.00	31.80	6	1,991	0.30%
2023/02/20	2.3	31.75	4	31.80	31.70	-1.7	2,015	-0.08%
2023/02/17	0	0.00	2	31.60	31.60	-2	2,014	-0.10%
2023/02/16	0	0.00	4	31.23	31.00	-4	2,024	-0.20%
2023/02/09	2	30.80	0	0.00	30.75	2	2,180	0.09%
2023/02/08	0	0.00	2	30.95	30.95	-2	2,184	-0.09%
2023/02/07	2	31.05	0	0.00	30.95	2	2,196	0.09%
2023/02/06	2	31.00	2	30.95	30.95	0	2,218	0.00%
2023/02/03	8	30.80	0	0.00	30.70	8	2,217	0.36%
2023/01/31	0	0.00	1	30.55	30.55	-1	2,224	-0.04%
2023/01/11	0	0.00	2	30.05	30.05	-2	2,220	-0.09%
2023/01/05	2.1	30.14	1	29.70	29.60	1.1	2,244	0.05%
2023/01/04	3	30.18	2	30.00	30.00	1	2,175	0.05%
2022/12/29	0	0.00	1	28.00	28.10	-1	2,144	-0.05%
2022/12/23	1	28.60	0	0.00	28.55	1	2,291	0.04%
2022/12/20	0	0.00	1	28.80	28.55	-1	2,371	-0.04%
2022/12/16	2	30.70	0	0.00	30.40	2	2,407	0.08%
2022/12/15	0	0.00	2	31.10	31.10	-2	2,415	-0.08%
2022/12/13	0	0.00	1	30.50	30.50	-1	2,431	-0.04%
2022/12/12	3	30.38	6	30.50	30.60	-3	2,447	-0.12%
2022/12/09	0	0.00	13	30.82	30.85	-13	2,479	-0.52%
2022/12/08	9	30.91	0	0.00	30.80	9	2,550	0.35%
2022/12/07	3	31.70	0	0.00	30.65	3	2,599	0.12%
2022/12/06	0	0.00	8.1	31.57	31.35	-8.1	2,734	-0.29%
2022/12/05	22	31.54	22	31.52	31.60	0	2,931	0.00%
2022/12/02	1	31.20	1	31.30	31.20	0	3,049	0.00%
2022/12/01	3	32.00	6	31.56	31.30	-3	3,162	-0.09%
2022/11/30	19	31.35	7	31.26	31.00	12	3,100	0.39%
2022/11/29	8	31.09	4	31.18	31.35	4	3,044	0.13%
2022/11/28	0	0.00	31	29.88	29.85	-31	2,964	-1.05%
2022/11/25	30	29.65	0	0.00	29.50	30	2,968	1.01%
2022/11/24	1	30.00	0	0.00	30.00	1	2,970	0.03%
2022/11/23	1	29.85	0	0.00	30.45	1	2,951	0.03%
2022/11/22	2	29.20	0	0.00	29.55	2	2,901	0.07%
2022/11/21	0	0.00	1	29.60	29.60	-1	2,933	-0.03%
2022/11/17	1	29.40	0	0.00	29.50	1	2,927	0.03%
2022/11/14	1	29.80	17	29.73	29.70	-16	2,932	-0.55%
2022/11/11	1	29.40	4	29.40	29.55	-3	2,902	-0.10%
2022/11/09	23	29.45	0	0.00	29.30	23	2,898	0.79%
2022/11/08	16	29.20	14	29.86	29.30	2	2,906	0.07%
2022/11/03	3	28.20	3	28.62	28.55	0	3,002	0.00%
2022/10/28	1	26.70	1	26.40	26.25	0	3,530	0.00%
2022/10/26	0	0.00	10	26.55	26.60	-10	3,875	-0.26%
2022/10/25	4	27.25	0	0.00	27.20	4	3,919	0.10%
2022/10/20	0	0.00	3	27.90	27.85	-3	4,464	-0.07%
2022/10/18	6	28.40	0	0.00	28.60	6	4,659	0.13%
2022/10/07	2	29.60	6	29.44	29.50	-4	4,787	-0.08%
2022/10/06	0	0.00	1	29.30	29.20	-1	4,828	-0.02%
2022/10/05	10	29.63	2	29.13	28.85	8	4,848	0.17%
2022/09/28	1	27.40	15	27.57	27.25	-14	5,323	-0.26%
2022/09/27	0	0.00	2	29.80	29.80	-2	5,399	-0.04%
2022/09/26	0	0.00	2	30.25	29.80	-2	5,417	-0.04%
2022/09/22	0	0.00	2	32.15	32.65	-2	5,376	-0.04%
2022/09/21	1	32.25	10	32.23	32.35	-9	5,353	-0.17%
2022/09/20	1	32.60	2	32.55	32.80	-1	5,331	-0.02%
2022/09/16	0	33.00	30.1	32.91	32.70	-30.1	5,297	-0.57%
2022/09/15	44	33.76	18	33.83	33.05	26	5,258	0.49%
2022/09/14	7	33.16	21	33.08	33.45	-14	5,179	-0.27%
2022/09/13	24	34.28	17	34.01	33.70	7	5,130	0.14%
2022/09/12	25.2	34.65	24.1	34.72	34.95	1.1	4,980	0.02%
2022/09/08	2.2	33.10	9	33.12	33.75	-6.9	4,786	-0.14%
2022/09/07	20	32.11	12	32.08	32.80	8	4,637	0.17%
2022/09/06	13	32.76	14	32.52	32.40	-1	4,514	-0.02%
2022/09/05	5	32.07	6	32.27	31.40	-1	4,297	-0.02%
2022/09/02	0	0.00	8	31.61	31.75	-8	4,198	-0.19%
2022/09/01	2	31.23	0	0.00	30.70	2	4,156	0.05%
2022/08/31	1	31.10	1	31.40	31.45	0	4,139	0.00%
2022/08/30	0	0.00	1	30.70	31.00	-1	4,124	-0.02%
2022/08/29	1	30.10	0	0.00	30.15	1	4,110	0.02%
2022/08/26	3	31.60	0	0.00	31.65	3	4,082	0.07%
2022/08/25	0	0.00	1	31.00	31.25	-1	4,032	-0.02%
2022/08/24	1	30.60	0	0.00	30.55	1	4,019	0.02%
2022/08/22	0	0.00	0.1	31.20	31.15	-0.1	3,985	0.00%
2022/08/19	0	0.00	4	31.68	31.85	-4	3,932	-0.10%
2022/08/18	2	31.08	0	0.00	31.25	2	3,908	0.05%
2022/08/17	1	31.25	7	31.25	31.15	-6	3,890	-0.15%
2022/08/16	5	31.46	4	31.54	31.25	1	3,871	0.03%
2022/08/15	9	32.08	4	31.81	31.65	5	3,838	0.13%
2022/08/12	3	31.58	5	31.50	31.50	-2	3,771	-0.05%
2022/08/11	1	31.35	2	31.48	31.50	-1	3,739	-0.03%
2022/08/10	0	0.00	12	32.16	31.75	-12	3,686	-0.33%
2022/08/09	1	32.00	4	31.70	32.00	-3	3,591	-0.08%
2022/08/08	3	31.52	4	31.78	31.90	-1	3,537	-0.03%
2022/08/05	10	31.64	2	31.80	31.85	8	3,446	0.23%
2022/08/04	19	31.64	30	31.51	31.80	-11	3,291	-0.33%
2022/08/03	8	30.96	13	31.16	30.05	-5	3,016	-0.17%
2022/08/02	10	31.10	5	31.01	30.70	5	2,754	0.18%
2022/08/01	1	30.60	1	30.45	30.50	0	2,633	0.00%
2022/07/29	13	31.28	8	31.09	31.15	5	2,578	0.19%
2022/07/28	18	31.41	24	30.93	30.50	-6	2,479	-0.24%
2022/07/27	23	30.03	12	30.28	30.70	11	2,216	0.50%
2022/07/26	6	30.15	6	29.40	29.00	0	2,033	0.00%
2022/07/25	3	30.70	11	30.73	31.00	-8	1,936	-0.41%
2022/07/22	7	29.53	6	29.09	29.10	1	1,822	0.05%
2022/07/21	5	29.30	20	29.30	29.50	-15	1,784	-0.84%
2022/07/20	20	29.08	10	29.00	29.00	10	1,739	0.58%
2022/07/19	1	28.90	3	29.05	29.05	-2	1,717	-0.12%
2022/07/18	4	29.09	1	29.00	28.85	3	1,710	0.18%
2022/07/15	2	29.40	2	29.40	29.40	0	1,697	0.00%
2022/07/14	0	0.00	6	28.98	29.25	-6	1,648	-0.36%
2022/07/13	2	28.35	10	28.35	27.90	-8	1,580	-0.51%
2022/07/11	16	29.17	2	29.10	29.45	14	1,512	0.93%
2022/07/08	6	29.46	9	29.51	29.60	-3	1,448	-0.21%
2022/07/07	29	28.76	17	28.80	28.75	12	1,206	1.00%
2022/07/06	12	27.22	10	27.48	27.45	2	1,001	0.20%
2022/07/05	11	27.39	11	26.55	27.15	0	951	0.00%
2022/07/01	0	0.00	3	23.90	23.90	-3	810	-0.37%
2022/06/30	1	25.75	0	0.00	25.60	1	803	0.12%
2022/06/29	0	0.00	1	26.40	26.40	-1	807	-0.12%
2022/06/28	1	26.60	0	0.00	26.45	1	821	0.12%
2022/06/27	2	26.90	1	26.90	27.00	1	834	0.12%
2022/06/24	0	0.00	3	26.45	26.50	-3	843	-0.36%
2022/06/23	2	25.70	1	26.00	25.95	1	861	0.12%
2022/06/21	0	0.00	2	25.83	26.30	-2	1,023	-0.20%
2022/06/17	1	26.35	2	26.20	26.20	-1	1,075	-0.09%
2022/06/16	0	0.00	1	26.50	26.50	-1	1,093	-0.09%
2022/06/14	0	0.00	1	26.45	26.40	-1	1,180	-0.08%
2022/06/13	0	0.00	1	26.25	26.25	-1	1,207	-0.08%
2022/06/09	0	0.00	1	27.40	27.40	-1	1,218	-0.08%
2022/06/08	0	0.00	1	27.45	27.45	-1	1,244	-0.08%
2022/05/31	0	0.00	1	27.40	27.40	-1	1,357	-0.07%
2022/05/30	1	27.45	0	0.00	27.30	1	1,365	0.07%
2022/05/20	2	27.20	2	27.00	27.00	0	1,569	0.00%
2022/05/19	1	26.85	2	27.18	27.20	-1	1,602	-0.06%
2022/04/29	4	28.90	0	0.00	28.90	4	2,067	0.19%
2022/04/28	0	0.00	1	28.50	28.55	-1	2,085	-0.05%
2022/04/27	0	0.00	4	28.23	28.30	-4	2,135	-0.19%
2022/04/25	2	29.10	2	28.60	28.60	0	2,138	0.00%
2022/04/21	5	31.00	0	0.00	30.55	5	2,136	0.23%
2022/04/20	0	0.00	5	30.37	30.35	-5	2,122	-0.24%
2022/04/15	2	29.20	0	0.00	28.85	2	2,136	0.09%
2022/04/14	2	29.90	0	0.00	29.75	2	2,200	0.09%
2022/04/12	1	29.50	0	0.00	29.65	1	2,259	0.04%
2022/04/11	1	29.70	0	0.00	29.70	1	2,322	0.04%
2022/04/06	2	31.30	0	0.00	31.40	2	2,729	0.07%
2022/03/31	1	31.50	0	0.00	31.30	1	2,859	0.03%
2022/03/29	0	0.00	5	31.55	31.60	-5	2,934	-0.17%
2022/03/28	3	31.73	0	0.00	31.80	3	2,947	0.10%
2022/03/25	11.6	33.17	13	32.62	32.50	-1.4	2,961	-0.05%
2022/03/23	2	32.28	2	32.25	31.70	0	2,920	0.00%
2022/03/22	0	0.00	2	32.10	32.20	-2	3,022	-0.07%
2022/03/21	1	31.95	4	32.18	31.80	-3	3,165	-0.09%
2022/03/18	0	0.00	5	31.71	32.00	-5	3,665	-0.14%
2022/03/17	1	30.90	1	31.15	30.90	0	3,827	0.00%
2022/03/16	2	30.60	3	30.70	30.80	-1	4,336	-0.02%
2022/03/15	0	0.00	4	30.10	30.10	-4	4,863	-0.08%
2022/03/14	0	0.00	2	30.50	30.40	-2	4,926	-0.04%
2022/03/11	0	0.00	2	30.20	30.25	-2	5,035	-0.04%
2022/03/10	0	0.00	10	29.90	29.80	-10	5,025	-0.20%
2022/03/09	3	28.20	17	28.41	28.60	-14	5,058	-0.28%
2022/03/08	4	28.58	1	28.05	28.05	3	5,039	0.06%
2022/03/07	7	29.48	2	29.05	29.05	5	5,023	0.10%
2022/03/02	1	31.05	0	0.00	31.05	1	5,109	0.02%
2022/02/25	5	31.05	4	30.65	30.50	1	5,171	0.02%
2022/02/24	2	29.75	4	30.31	29.80	-2	5,172	-0.04%
2022/02/23	0	0.00	2	31.00	31.10	-2	5,294	-0.04%
2022/02/22	6	30.71	4	30.75	30.45	2	5,351	0.04%
2022/02/21	1	32.30	2	32.25	32.25	-1	5,542	-0.02%
2022/02/18	3	32.95	8	33.03	32.90	-5	6,165	-0.08%
2022/02/17	1	31.20	0	0.00	31.30	1	5,991	0.02%
2022/02/14	2	30.60	0	0.00	30.60	2	6,091	0.03%
2022/02/11	2	31.50	0	0.00	31.35	2	6,101	0.03%
2022/02/10	2	31.70	0	0.00	31.50	2	6,149	0.03%
2022/02/09	7	31.99	0	0.00	32.10	7	6,165	0.11%
2022/01/26	0	0.00	2	30.15	30.10	-2	6,411	-0.03%
2022/01/25	2	29.65	0	0.00	29.65	2	6,414	0.03%
2022/01/21	0	0.00	1	30.50	30.45	-1	6,416	-0.02%
2022/01/20	1	31.85	1	31.60	31.70	0	6,512	0.00%
2022/01/14	2	29.80	0	0.00	30.00	2	6,502	0.03%
2022/01/12	0	0.00	2	30.55	30.70	-2	6,483	-0.03%
2022/01/11	5	31.12	0	0.00	30.80	5	6,475	0.08%
2022/01/10	15	31.55	17	31.44	31.70	-2	6,450	-0.03%
2022/01/07	0	0.00	1	31.60	31.35	-1	6,437	-0.02%
2022/01/06	0	0.00	12	33.50	32.85	-12	6,349	-0.19%
2022/01/04	5	33.69	5	33.87	33.70	0	6,295	0.00%
2022/01/03	18	35.07	18	34.68	33.95	0	6,221	0.00%
2021/12/30	8	33.68	0	0.00	33.55	8	5,914	0.14%
2021/12/29	2	34.00	8	34.09	34.15	-6	5,873	-0.10%
2021/12/28	1	33.80	6	33.84	34.00	-5	5,777	-0.09%
2021/12/27	13	33.08	1	33.50	33.30	12	5,681	0.21%
2021/12/24	2	33.38	4	33.34	33.40	-2	5,642	-0.04%
2021/12/23	0	0.00	2	32.83	32.80	-2	5,569	-0.04%
2021/12/22	0	0.00	1	32.55	32.55	-1	5,554	-0.02%
2021/12/21	0	0.00	50	32.53	32.80	-50	5,534	-0.90%
2021/12/20	7	32.59	7	33.04	32.70	0	5,506	0.00%
2021/12/17	4	33.10	23	32.93	32.65	-19	5,463	-0.35%
2021/12/16	20	33.80	17	34.11	33.85	3	5,397	0.06%
2021/12/15	4	33.54	13	33.69	34.15	-9	5,268	-0.17%
2021/12/14	135	35.25	106	34.86	34.10	29	5,100	0.57%	大買/大賣/
2021/12/13	31	33.67	28	33.67	33.65	3	4,555	0.07%
2021/12/10	74	33.26	125.1	33.57	33.80	-51.1	4,308	-1.19%	大賣/
2021/12/09	22.1	32.59	108	33.15	32.20	-85.9	3,779	-2.27%	大賣/
2021/12/08	21	30.25	17	30.39	30.30	4	3,217	0.12%
2021/12/07	3	30.15	27	30.09	30.15	-24	3,141	-0.76%
2021/12/06	1	28.95	1	29.35	29.05	0	3,023	0.00%
2021/12/03	1	29.80	7	29.18	29.35	-6	3,026	-0.20%
2021/12/02	1	28.75	2	29.18	29.05	-1	2,971	-0.03%
2021/12/01	3	28.72	2	28.75	28.85	1	2,974	0.03%
2021/11/30	5	28.90	9	29.08	29.20	-4	2,973	-0.13%
2021/11/29	7	28.24	4	27.98	28.45	3	2,967	0.10%
2021/11/26	12	28.55	5	29.10	28.30	7	2,911	0.24%
2021/11/25	15	29.73	3	29.63	29.55	12	2,874	0.42%
2021/11/24	17	29.56	3	30.17	30.10	14	2,840	0.49%
2021/11/23	9	29.96	0	0.00	29.80	9	2,797	0.32%
2021/11/22	60	31.04	8	31.15	30.85	52	2,729	1.90%
2021/11/19	3	29.72	3	29.90	29.80	0	2,587	0.00%
2021/11/18	19	30.96	8	31.39	30.10	11	2,517	0.44%
2021/11/17	50	31.88	95	31.93	32.05	-45	2,279	-1.97%
2021/11/16	57.1	28.76	46	28.80	29.15	11.1	1,627	0.68%
2021/11/15	1	28.20	7	28.46	28.05	-6	1,549	-0.39%
2021/11/12	12	27.90	0	0.00	27.85	12	1,536	0.78%
2021/11/11	17	28.63	9	28.58	28.10	8	1,531	0.52%
2021/11/10	2	27.90	2	27.93	27.90	0	1,448	0.00%
2021/11/09	5	27.74	3	27.92	27.75	2	1,440	0.14%
2021/11/08	7	28.21	0	0.00	28.10	7	1,384	0.51%
2021/11/05	4	28.44	11	28.55	28.20	-7	1,355	-0.52%
2021/11/04	3	28.53	35	28.16	28.60	-32	1,244	-2.57%
2021/11/03	4	26.95	2	28.00	27.00	2	1,077	0.19%
2021/11/02	11	26.80	0	0.00	26.50	11	1,010	1.09%
2021/11/01	0	0.00	15	27.15	27.25	-15	1,004	-1.49%
2021/10/29	5	27.23	0	0.00	27.00	5	1,046	0.48%
2021/10/28	28	28.03	16	28.50	27.80	12	1,020	1.18%
2021/10/27	11	27.38	2	28.15	28.30	9	908	0.99%
2021/10/22	3	25.82	2	26.30	26.20	1	868	0.12%
2021/10/18	0.1	25.35	0	0.00	25.50	0.1	919	0.01%
2021/10/15	0	0.00	6	25.60	25.60	-6	957	-0.63%
2021/10/14	2	25.10	0	0.00	25.15	2	999	0.20%
2021/10/13	2	24.83	0	0.00	24.85	2	1,049	0.19%
2021/10/07	0	0.00	6	25.70	25.85	-6	1,342	-0.45%
2021/10/05	1	25.00	3	25.00	25.00	-2	1,394	-0.14%
2021/10/04	1	24.80	0	0.00	24.55	1	1,404	0.07%
2021/10/01	4	25.10	0	0.00	25.00	4	1,414	0.28%
2021/09/30	0	0.00	4	25.90	25.80	-4	1,419	-0.28%
2021/09/27	1	25.40	5	25.85	25.85	-4	1,467	-0.27%
2021/09/22	1	24.60	0	0.00	24.40	1	1,490	0.07%
2021/09/15	1	24.15	0	0.00	24.10	1	1,538	0.07%
2021/09/14	1	24.20	0	0.00	24.20	1	1,560	0.06%
2021/09/13	1	24.35	0	0.00	24.25	1	1,573	0.06%
2021/09/08	1	24.15	0	0.00	24.15	1	1,649	0.06%
2021/09/07	2	24.60	2	24.75	24.65	0	1,643	0.00%
2021/09/06	9	25.09	0	0.00	24.75	9	1,650	0.55%
2021/08/30	0	0.00	3	26.40	26.20	-3	1,628	-0.18%
2021/08/26	0	0.00	5	26.95	26.95	-5	1,669	-0.30%
2021/08/25	0	0.00	15	26.66	26.70	-15	1,703	-0.88%
2021/08/23	0	0.00	3	26.20	26.35	-3	1,723	-0.17%
2021/08/20	1	24.85	0	0.00	25.30	1	1,726	0.06%
2021/08/19	1	25.15	1	25.25	25.20	0	1,731	0.00%
2021/08/18	1	25.25	0	0.00	25.65	1	1,730	0.06%
2021/08/17	2	24.93	10	24.80	24.55	-8	1,742	-0.46%
2021/08/13	7	25.32	63	25.64	25.15	-56	1,751	-3.20%
2021/08/12	2	25.93	0	0.00	26.00	2	1,764	0.11%
2021/08/11	3	25.98	0	0.00	25.75	3	1,789	0.17%
2021/08/10	5	26.20	0	0.00	26.05	5	1,813	0.28%
2021/08/09	3	26.95	0	0.00	26.70	3	1,847	0.16%
2021/08/06	2	27.10	0	0.00	27.20	2	1,872	0.11%
2021/08/05	13	27.14	4	27.14	27.20	9	1,940	0.46%
2021/08/04	6	27.42	1	27.40	27.10	5	2,029	0.25%
2021/08/03	3	28.17	0	0.00	28.05	3	2,042	0.15%
2021/08/02	1	28.05	0	0.00	28.20	1	2,067	0.05%
2021/07/30	29	28.36	0	0.00	28.10	29	2,097	1.38%
2021/07/29	23	28.68	0	0.00	28.50	23	2,169	1.06%
2021/07/28	8	28.41	3	28.50	28.60	5	2,232	0.22%
2021/07/27	6	29.76	1	29.95	29.15	5	2,301	0.22%
2021/07/26	3	29.60	1.1	29.79	29.55	1.9	2,424	0.08%
2021/07/23	1	29.60	2	29.50	29.55	-1	2,580	-0.04%
2021/07/21	2	29.05	1.2	29.51	28.55	0.8	2,639	0.03%
2021/07/20	9	29.29	4.4	29.51	29.05	4.6	2,666	0.17%
2021/07/19	6	30.36	0	0.00	30.35	6	2,734	0.22%
2021/07/16	13	30.85	38	30.83	31.15	-25	2,821	-0.89%
2021/07/15	8.6	30.69	23	30.17	31.65	-14.4	2,783	-0.52%
2021/07/14	18	29.06	28	29.14	29.05	-10	2,637	-0.38%
2021/07/13	4	28.65	2	29.10	28.45	2	2,645	0.08%
2021/07/12	2	28.00	2	28.25	28.25	0	2,644	0.00%
2021/07/09	2	28.00	0	0.00	27.95	2	2,656	0.08%
2021/07/08	4	28.20	9	28.30	28.15	-5	2,716	-0.18%
2021/07/05	13	28.80	0	0.00	29.10	13	3,307	0.39%
2021/07/01	18	28.66	2	28.25	28.10	16	3,381	0.47%
2021/06/30	4	28.63	0	0.00	28.55	4	3,433	0.12%
2021/06/29	20	29.00	0	0.00	28.60	20	3,572	0.56%
2021/06/24	2	29.25	0	0.00	29.15	2	3,814	0.05%
2021/06/23	2	28.10	15	28.58	28.85	-13	3,812	-0.34%
2021/06/21	6	28.22	7	28.25	28.25	-1	3,900	-0.03%
2021/06/18	0	0.00	12	29.16	29.20	-12	3,951	-0.30%
2021/06/17	0	0.00	5	28.90	28.95	-5	4,029	-0.12%
2021/06/16	6	28.10	0	0.00	28.10	6	4,090	0.15%
2021/06/08	2	27.85	0	0.00	27.80	2	4,545	0.04%
2021/06/04	3	28.52	0	0.00	28.10	3	4,585	0.07%
2021/06/02	6	28.98	0	0.00	28.95	6	4,700	0.13%
2021/06/01	3	28.70	0	0.00	28.55	3	4,748	0.06%
2021/05/31	3	28.03	0	0.00	27.85	3	4,842	0.06%
2021/05/28	6	27.68	0	0.00	27.80	6	4,850	0.12%
2021/05/26	1	27.15	0	0.00	27.40	1	4,924	0.02%
2021/05/25	5	27.31	0	0.00	27.25	5	4,957	0.10%
2021/05/24	5	26.95	0	0.00	26.75	5	5,003	0.10%
2021/05/21	7	26.54	0	0.00	26.50	7	5,059	0.14%
2021/05/20	1	25.90	0	0.00	25.85	1	5,109	0.02%
2021/05/19	1	26.40	0	0.00	26.35	1	5,202	0.02%
2021/05/18	4	26.08	1	26.05	26.15	3	5,233	0.06%
2021/05/17	0	0.00	15	24.27	24.00	-15	5,247	-0.29%
2021/05/14	7	26.49	2	26.48	26.10	5	5,241	0.10%
2021/05/13	0	0.00	6	26.38	26.60	-6	5,244	-0.11%
2021/05/12	2	25.45	10	25.20	25.75	-8	5,242	-0.15%
2021/05/11	7	28.71	1	28.75	27.95	6	5,185	0.12%
2021/05/10	7	30.07	6.1	30.19	29.95	0.9	5,198	0.02%
2021/05/07	15	29.60	1	29.35	30.40	14	5,503	0.25%
2021/05/06	6	29.31	0	0.00	29.20	6	5,584	0.11%
2021/05/05	11	30.59	2	30.40	30.10	9	5,533	0.16%
2021/05/04	13	31.40	1	31.65	31.35	12	5,519	0.22%
2021/05/03	11	34.80	16	35.25	34.40	-5	5,475	-0.09%
2021/04/29	17	34.74	65	34.89	35.00	-48	5,422	-0.89%
2021/04/28	1	33.25	0	0.00	33.50	1	5,378	0.02%
2021/04/27	4	33.35	10	33.35	33.25	-6	5,484	-0.11%
2021/04/26	10	33.60	4	33.20	33.65	6	5,573	0.11%
2021/04/23	32.1	33.32	1	33.35	33.15	31.1	5,667	0.55%
2021/04/22	20	34.53	110	35.18	34.00	-90	6,057	-1.49%	大賣/
2021/04/21	9	35.85	0	0.00	35.80	9	6,051	0.15%
2021/04/20	11	36.55	0	0.00	36.30	11	6,107	0.18%
2021/04/19	43	36.11	10	36.37	36.05	33	6,325	0.52%
2021/04/16	1	36.00	7	35.96	36.05	-6	6,462	-0.09%
2021/04/15	5	35.95	0	0.00	35.95	5	6,666	0.08%
2021/04/14	22	35.93	24	35.42	35.80	-2	7,531	-0.03%
2021/04/13	12	36.21	4	36.90	37.00	8	8,203	0.10%
2021/04/12	23	37.83	17	38.06	37.50	6	8,310	0.07%
2021/04/09	37.1	38.06	11	37.85	38.40	26.1	8,231	0.32%
2021/04/08	6	36.44	0	0.00	36.40	6	7,937	0.08%
2021/04/07	4	36.18	15	36.20	36.20	-11	7,935	-0.14%
2021/04/06	4	36.76	2	36.78	36.55	2	7,930	0.03%
2021/04/01	15	37.37	12.1	37.50	37.05	3	7,991	0.04%
2021/03/31	14.1	37.06	5	37.09	37.35	9.1	8,083	0.11%
2021/03/30	11	36.49	0.9	36.20	36.55	10.1	7,944	0.13%
2021/03/29	9	36.52	50	36.51	36.55	-41	7,920	-0.52%
2021/03/26	2	35.48	0	0.00	35.65	2	7,902	0.03%
2021/03/25	23	36.33	12	35.90	35.60	11	7,992	0.14%
2021/03/24	1	35.45	0	0.00	35.40	1	7,958	0.01%
2021/03/23	35	35.73	0	0.00	35.25	35	7,951	0.44%
2021/03/22	3	35.17	3	35.17	35.10	0	7,902	0.00%
2021/03/19	1	36.80	2	36.75	36.15	-1	7,840	-0.01%
2021/03/18	1	36.20	10	36.40	36.30	-9	7,777	-0.12%
2021/03/17	10	36.23	5	36.35	36.10	5	7,825	0.06%
2021/03/16	27	36.80	5	36.95	36.65	22	7,828	0.28%
2021/03/15	5	37.35	9	37.41	37.55	-4	7,805	-0.05%
2021/03/12	3	36.67	5	36.50	36.80	-2	7,689	-0.03%
2021/03/11	6	35.75	2	35.70	35.75	4	7,661	0.05%
2021/03/10	1	35.40	3	35.52	35.35	-2	8,028	-0.02%
2021/03/09	10	35.48	9	35.66	35.40	1	8,358	0.01%
2021/03/08	2	35.25	10	35.60	34.90	-8	8,296	-0.10%
2021/03/05	0	0.00	3	35.28	35.45	-3	8,284	-0.04%
2021/03/04	18	35.45	24	35.15	35.05	-6	8,421	-0.07%
2021/03/03	2	34.25	0	0.00	34.40	2	8,429	0.02%
2021/03/02	1	34.15	13	34.60	34.10	-12	8,460	-0.14%
2021/02/26	1	34.80	0	0.00	35.10	1	8,451	0.01%
2021/02/25	11	35.05	5.2	35.10	34.85	5.8	8,467	0.07%
2021/02/24	5	35.59	0	0.00	35.10	5	8,468	0.06%
2021/02/23	1	35.50	1	36.20	36.15	0	8,489	0.00%
2021/02/22	0	0.00	1	35.60	35.50	-1	8,548	-0.01%
2021/02/19	3	35.50	5	35.39	35.40	-2	8,515	-0.02%
2021/02/18	0	0.00	32	34.00	34.15	-32	8,429	-0.38%
2021/02/17	2	33.35	0	0.00	33.30	2	8,402	0.02%
2021/02/05	1	32.85	0	0.00	32.70	1	8,366	0.01%
2021/02/04	16	33.09	14	33.57	33.10	2	8,362	0.02%
2021/02/03	27	33.80	1	33.05	32.95	26	8,460	0.31%
2021/02/02	0	0.00	1	33.65	33.60	-1	8,410	-0.01%
2021/02/01	5	33.94	1	33.95	33.50	4	8,381	0.05%
2021/01/29	45	36.30	53	36.76	34.55	-8	8,314	-0.10%
2021/01/28	36	35.94	18	35.98	36.00	18	7,984	0.23%
2021/01/27	16	35.30	21	35.46	35.30	-5	7,890	-0.06%
2021/01/26	21	34.80	18	35.53	34.65	3	7,871	0.04%
2021/01/25	23	35.36	18	35.29	35.35	5	7,835	0.06%
2021/01/22	11	34.63	11	35.03	35.15	0	7,803	0.00%
2021/01/21	34	35.44	5	36.70	34.75	29	7,725	0.38%
2021/01/20	9	36.19	4	36.34	35.75	5	7,618	0.07%
2021/01/19	1	37.60	28	37.62	37.45	-27	7,470	-0.36%
2021/01/18	12	37.53	15	37.88	38.50	-3	7,344	-0.04%
2021/01/15	31	39.29	28	39.21	38.60	3	7,192	0.04%
2021/01/14	4	38.16	1	38.35	38.35	3	6,717	0.04%
2021/01/13	12	37.69	6	37.50	37.80	6	6,604	0.09%
2021/01/12	22	37.24	33	38.50	37.50	-11	6,500	-0.17%
2021/01/11	8	38.89	5	38.94	38.95	3	6,249	0.05%
2021/01/08	46	38.38	14.1	38.34	38.50	31.9	6,084	0.52%
2021/01/07	120.1	39.45	43	39.46	39.50	77.1	5,851	1.32%	大買/
2021/01/06	32	38.49	21.9	38.30	38.90	10.1	4,966	0.20%
2021/01/05	6	34.33	36	34.37	35.40	-30	4,261	-0.70%
2021/01/04	13	32.10	11	31.87	32.20	2	4,058	0.05%
2020/12/31	3	31.20	1	31.05	31.25	2	3,979	0.05%
2020/12/30	16	31.25	5	31.05	31.15	11	4,017	0.27%
2020/12/29	8	31.55	4	31.99	31.45	4	3,984	0.10%
2020/12/28	9	31.82	0	0.00	31.65	9	3,921	0.23%
2020/12/25	25	31.36	43	31.64	32.10	-18	3,840	-0.47%
2020/12/22	7	29.83	3	30.30	29.55	4	3,637	0.11%
2020/12/21	0	0.00	6	31.18	31.05	-6	3,613	-0.17%
2020/12/18	32	30.46	31	29.87	30.05	1	3,516	0.03%
2020/12/17	0	0.00	1	29.80	29.55	-1	3,493	-0.03%
2020/12/16	0	0.00	11.2	29.66	29.70	-11.2	3,492	-0.32%
2020/12/15	2	29.50	0	0.00	29.25	2	3,498	0.06%
2020/12/14	5	30.40	0	0.00	30.25	5	3,463	0.14%
2020/12/11	2	31.30	21	30.17	30.20	-19	3,479	-0.55%
2020/12/10	15	30.96	3	30.95	31.00	12	3,425	0.35%
2020/12/09	24	31.21	15	31.15	31.30	9	3,412	0.26%
2020/12/08	1	31.80	4	31.49	31.35	-3	3,446	-0.09%
2020/12/07	10	31.52	1	32.40	31.30	9	3,704	0.24%
2020/12/04	49	32.20	34	32.19	32.25	15	3,666	0.41%
2020/12/03	8	30.41	39	31.18	32.00	-31	3,305	-0.94%
2020/12/02	0	0.00	45	28.96	29.10	-45	3,022	-1.49%
2020/12/01	1	28.90	1	28.90	29.00	0	3,036	0.00%
2020/11/30	34	30.08	11	29.51	29.25	23	3,099	0.74%
2020/11/27	20	29.50	19	29.01	29.60	1	2,914	0.03%
2020/11/26	2	28.65	0	0.00	28.65	2	2,827	0.07%
2020/11/25	0	0.00	8	28.66	28.65	-8	2,796	-0.29%
2020/11/24	0	0.00	11	28.50	28.40	-11	2,796	-0.39%
2020/11/23	1	28.30	4	28.50	28.35	-3	2,750	-0.11%
2020/11/20	46	28.34	33	28.29	28.35	13	2,726	0.48%
2020/11/19	17	28.03	2	28.00	28.00	15	2,723	0.55%
2020/11/18	1	27.20	0	0.00	27.30	1	2,622	0.04%
2020/11/17	3	27.20	0	0.00	26.90	3	2,638	0.11%
2020/11/16	0	0.00	2	26.90	27.25	-2	2,723	-0.07%
2020/11/12	4	26.63	1	26.65	26.45	3	2,875	0.10%
2020/11/11	2	27.20	1	26.35	26.75	1	2,900	0.03%
2020/11/10	1	25.90	0	0.00	25.90	1	2,798	0.04%
2020/11/06	1	26.30	0	0.00	26.05	1	2,897	0.03%
2020/11/05	1	26.15	0	0.00	26.10	1	2,972	0.03%
2020/11/04	5	26.26	0	0.00	26.25	5	2,991	0.17%
2020/11/03	0	0.00	11	26.67	26.55	-11	2,989	-0.37%
2020/11/02	14	26.50	3	26.10	26.00	11	3,009	0.37%
2020/10/23	0	0.00	4	27.25	27.20	-4	3,235	-0.12%
2020/10/16	1	26.85	0	0.00	26.90	1	3,616	0.03%
2020/10/08	1	27.45	0	0.00	27.20	1	3,744	0.03%
2020/10/07	5	27.53	0	0.00	27.45	5	3,762	0.13%
2020/10/06	2	26.50	0	0.00	26.80	2	3,765	0.05%
2020/09/30	8	25.41	0	0.00	25.80	8	3,952	0.20%
2020/09/28	1	25.60	30	25.50	25.50	-29	3,944	-0.74%
2020/09/25	0	0.00	6	25.84	25.05	-6	3,973	-0.15%
2020/09/24	0	0.00	9	26.50	26.00	-9	3,953	-0.23%
2020/09/23	0	0.00	1	26.95	26.90	-1	3,925	-0.03%
2020/09/22	3	27.40	0	0.00	27.25	3	3,948	0.08%
2020/09/17	2	28.05	0	0.00	28.05	2	3,938	0.05%
2020/09/16	3	28.20	2	28.35	28.00	1	4,055	0.02%
2020/09/15	8	28.45	17	28.39	28.35	-9	4,104	-0.22%
2020/09/11	7	29.08	1	29.90	28.40	6	4,226	0.14%
2020/09/10	9	29.37	17	29.39	29.25	-8	4,185	-0.19%
2020/09/09	6	28.14	15	28.76	28.95	-9	3,935	-0.23%
2020/09/08	0	0.00	1	27.90	27.85	-1	3,905	-0.03%
2020/09/07	7	29.04	28	28.64	28.30	-21	3,934	-0.53%
2020/09/03	4	28.80	20	28.20	28.20	-16	3,955	-0.40%
2020/08/28	0	0.00	5	28.35	28.15	-5	4,068	-0.12%
2020/08/25	0	0.00	20	28.50	28.50	-20	4,116	-0.49%
2020/08/21	3	27.70	2	27.68	27.90	1	4,076	0.02%
2020/08/20	11	27.26	8	26.75	26.95	3	4,065	0.07%
2020/08/19	24	29.59	13	29.57	29.70	11	4,001	0.27%
2020/08/18	0	0.00	6	28.23	28.30	-6	3,887	-0.15%
2020/08/17	0	0.00	1.8	28.05	28.20	-1.8	3,907	-0.05%
2020/08/14	1	27.70	4	27.50	27.60	-3	4,129	-0.07%
2020/08/13	0	0.00	1	27.15	27.40	-1	4,138	-0.02%
2020/08/12	1	26.25	10	26.00	26.85	-9	4,120	-0.22%
2020/08/11	35	27.16	36	27.42	25.95	-1	4,113	-0.02%
2020/08/06	0	0.00	0	26.25	26.40	0	4,173	0.00%
2020/08/05	1	26.40	5	26.57	26.35	-4	4,248	-0.09%
2020/08/04	1	25.75	0	0.00	25.15	1	4,308	0.02%
2020/07/30	1	24.45	6	24.51	24.65	-5	5,638	-0.09%
2020/07/29	0	23.10	0	0.00	23.10	0	5,731	0.00%
2020/07/28	8	23.81	50	23.95	23.95	-42	5,766	-0.73%
2020/07/27	8.2	24.30	105	24.04	23.85	-96.8	5,755	-1.68%	大賣/
2020/07/24	68.5	26.48	207	27.80	25.65	-138.5	5,772	-2.40%	大賣/鉅額交易
2020/07/23	10	27.95	2	27.75	27.75	8	5,707	0.14%
2020/07/22	1.5	28.20	1	28.45	28.30	0.5	5,717	0.01%
2020/07/21	64	27.85	0	27.75	27.75	64	5,658	1.13%
2020/07/20	60.5	27.78	2	27.80	27.75	58.5	5,633	1.04%
2020/07/17	42	27.88	0	0.00	27.85	42	5,645	0.74%
2020/07/16	0	0.00	7	28.21	28.15	-7	5,662	-0.12%
2020/07/15	2.5	28.15	6	28.20	28.15	-3.5	5,678	-0.06%
2020/07/14	114.5	28.02	1	28.00	28.00	113.5	5,734	1.98%	大買/鉅額交易
2020/07/13	5	27.85	0	0.00	27.95	5	5,748	0.09%
2020/07/10	3	28.23	9	28.21	28.05	-6	5,829	-0.10%
2020/07/09	10	28.35	12	28.41	28.45	-2	6,117	-0.03%
2020/07/08	1	27.75	0	0.00	27.75	1	6,186	0.02%
2020/07/07	3	27.85	0	0.00	27.75	3	6,179	0.05%
2020/07/06	1	27.90	6	27.93	27.95	-5	6,177	-0.08%
2020/07/03	0	0.00	75	27.78	27.70	-75	6,162	-1.22%
2020/07/02	0.5	27.65	8	27.69	27.75	-7.5	6,174	-0.12%
2020/07/01	8.5	27.76	137	27.88	27.65	-128.5	6,175	-2.08%	大賣/鉅額交易
2020/06/30	18	27.40	27	27.49	27.40	-9	6,150	-0.15%
2020/06/29	0	0.00	6	27.22	27.30	-6	6,185	-0.10%
2020/06/24	3	27.23	0	0.00	27.25	3	6,196	0.05%
2020/06/23	81	27.09	7	27.24	27.20	74	6,216	1.19%
2020/06/22	149	26.15	2	26.00	26.05	147	6,132	2.40%	大買/鉅額交易
2020/06/19	18	27.03	4	27.11	26.95	14	6,090	0.23%
2020/06/18	72	27.19	1	27.20	27.20	71	6,036	1.18%
2020/06/17	12	27.37	56	27.40	27.40	-44	5,984	-0.74%
2020/06/16	8	27.28	1	27.35	27.30	7	6,004	0.12%
2020/06/15	19	27.33	3	27.33	27.20	16	6,003	0.27%
2020/06/12	25	26.74	22	26.87	27.00	3	6,006	0.05%
2020/06/11	55	26.98	3	27.33	27.05	52	6,006	0.87%
2020/06/09	1	27.40	6	27.25	27.30	-5	6,009	-0.08%
2020/06/08	3	27.35	2	27.30	27.25	1	6,019	0.02%
2020/06/05	10	27.09	1	27.30	27.05	9	6,044	0.15%
2020/06/04	3	26.62	0	0.00	26.60	3	5,891	0.05%
2020/06/03	0	0.00	0.4	26.60	26.60	-0.4	5,869	-0.01%
2020/06/02	0	0.00	4	26.63	26.60	-4	5,841	-0.07%
2020/06/01	2	26.65	0	0.00	26.60	2	5,804	0.03%
2020/05/29	0	0.00	1	26.60	26.55	-1	5,783	-0.02%
2020/05/28	4	26.63	2	26.65	26.60	2	5,772	0.03%
2020/05/27	1	26.60	5	26.63	26.65	-4	5,753	-0.07%
2020/05/26	4	26.66	2	26.68	26.65	2	5,740	0.03%
2020/05/25	2	26.70	8	26.75	26.70	-6	5,704	-0.11%
2020/05/22	4	26.68	5	26.70	26.65	-1	5,684	-0.02%
2020/05/21	9	26.95	9	26.83	26.90	0	5,642	0.00%
2020/05/20	4	26.16	56.5	26.15	26.20	-52.5	5,379	-0.98%
2020/05/19	6.5	26.23	8	26.23	26.15	-1.5	5,350	-0.03%
2020/05/18	4	26.05	22	26.05	26.00	-18	5,307	-0.34%
2020/05/15	8	26.03	11	26.07	26.00	-3	5,271	-0.06%
2020/05/14	1	26.15	32	26.12	26.00	-31	5,242	-0.59%
2020/05/13	1	26.10	67	26.08	26.10	-66	5,201	-1.27%
2020/05/12	2	25.88	138	25.90	26.05	-136	5,256	-2.59%	大賣/鉅額交易
2020/05/11	9	26.17	16.5	26.18	26.15	-7.5	5,182	-0.14%
2020/05/08	3	26.47	12	26.30	26.25	-9	5,091	-0.18%
2020/05/07	74.1	26.57	36	26.54	26.65	38.1	4,876	0.78%
2020/05/06	134	25.74	179	25.90	25.30	-45	4,417	-1.02%	大買/大賣/
2020/05/05	0	0.00	9	26.75	26.75	-9	3,692	-0.24%
2020/05/04	0	0.00	10	24.35	24.35	-10	3,571	-0.28%
2020/04/30	18	22.44	1	22.75	22.15	17	3,542	0.48%
2020/04/29	14	21.99	18	22.30	22.35	-4	3,509	-0.11%
2020/04/28	0	0.00	24	21.54	21.95	-24	3,447	-0.70%
2020/04/27	24	21.32	13	21.21	21.15	11	3,460	0.32%
2020/04/24	3	20.87	4	20.98	20.90	-1	3,425	-0.03%
2020/04/23	1	20.80	0	0.00	20.95	1	3,409	0.03%
2020/04/22	2.1	20.60	2	20.80	20.80	0.1	3,387	0.00%
2020/04/21	11	20.36	0	0.00	20.20	11	3,324	0.33%
2020/04/20	3	20.55	4	20.65	20.95	-1	3,265	-0.03%
2020/04/17	12.1	20.90	8	20.55	20.55	4.1	3,240	0.13%
2020/04/16	3	20.67	82	20.93	20.85	-79	3,157	-2.50%
2020/04/15	34	20.73	5	20.86	20.90	29	3,105	0.93%
2020/04/14	41	20.55	32	20.95	21.05	9	2,969	0.30%
2020/04/13	5	19.55	45	19.79	20.00	-40	2,621	-1.53%
2020/04/10	1	18.10	0	0.00	18.20	1	2,459	0.04%
2020/04/09	3	17.99	0	0.00	18.10	3	2,462	0.12%
2020/04/06	0	0.00	1	16.85	16.95	-1	2,395	-0.04%
2020/04/01	0	0.00	1	16.70	16.70	-1	2,396	-0.04%
2020/03/31	0	0.00	10	16.55	16.60	-10	2,400	-0.42%
2020/03/30	0	16.35	0	0.00	16.30	0	2,354	0.00%
2020/03/27	15	16.03	1	15.90	15.90	14	2,331	0.60%
2020/03/26	0	0.00	10	16.00	16.05	-10	2,299	-0.43%
2020/03/25	2	15.60	22	15.51	15.55	-20	2,271	-0.88%
2020/03/24	1.1	14.99	0	0.00	15.00	1.1	2,274	0.05%
2020/03/23	10	14.64	0	0.00	14.50	10	2,264	0.44%
2020/03/20	21	15.05	30	15.18	15.40	-9	2,274	-0.40%
2020/03/19	2	14.10	25	14.05	14.10	-23	2,221	-1.04%
2020/03/18	8	15.93	0	0.00	15.60	8	2,341	0.34%
2020/03/16	0	0.00	5	17.65	17.30	-5	2,284	-0.22%
2020/03/13	20	17.63	205	17.66	17.80	-185	2,241	-8.25%	大賣/鉅額交易
2020/03/12	3	19.70	0	0.00	19.55	3	2,211	0.14%
2020/03/11	34	21.07	16	21.22	20.40	18	2,177	0.83%
2020/03/10	2	20.05	0	0.00	20.50	2	2,120	0.09%
2020/03/09	4	20.51	0	0.00	20.30	4	2,086	0.19%
2020/03/06	5	21.10	0	0.00	21.20	5	2,060	0.24%
2020/03/05	0	0.00	2	21.50	21.60	-2	2,076	-0.10%
2020/03/04	3	21.20	0	0.00	21.20	3	2,081	0.14%
2020/03/03	0.1	21.40	1	21.50	21.40	-0.9	2,083	-0.04%
2020/03/02	0.1	21.00	0	0.00	21.00	0.1	2,076	0.00%
2020/02/27	11.1	21.41	2	21.30	21.20	9.1	2,061	0.44%
2020/02/26	0.1	21.65	5	21.65	21.80	-4.9	2,046	-0.24%
2020/02/25	0	0.00	3	21.50	21.80	-3	2,030	-0.15%
2020/02/21	7	21.98	16	22.02	21.90	-9	2,005	-0.45%
2020/02/20	1	22.00	1	22.00	21.90	0	1,994	0.00%
2020/02/18	1	21.80	7	21.80	21.90	-6	1,992	-0.30%
2020/02/17	6	21.89	5	21.90	21.85	1	2,010	0.05%
2020/02/14	2	22.05	1	21.95	22.05	1	2,009	0.05%
2020/02/13	21	21.99	2	22.00	21.85	19	1,991	0.95%
2020/02/12	7	20.76	1	21.20	21.20	6	1,884	0.32%
2020/02/11	10	20.80	0	0.00	20.75	10	1,879	0.53%
2020/02/10	11.1	19.92	0	0.00	20.00	11.1	1,845	0.60%
2020/02/07	2	20.50	0	0.00	20.30	2	1,892	0.11%
2020/02/06	0.1	20.70	1	20.80	20.80	-0.9	1,938	-0.05%
2020/02/05	0.1	20.55	10	20.53	20.55	-9.9	1,942	-0.51%
2020/02/04	2.1	20.15	0	0.00	20.30	2.1	1,947	0.11%
2020/02/03	1	19.75	2	19.45	19.75	-1	1,960	-0.05%
2020/01/31	4	20.28	1	20.50	20.45	3	1,921	0.16%
2020/01/30	7	20.74	1	20.45	20.45	6	1,925	0.31%
2020/01/20	1.1	22.70	0	0.00	22.70	1.1	1,857	0.06%
2020/01/17	50	23.15	0	0.00	22.90	50	1,878	2.66%
2020/01/15	2	22.50	0	0.00	22.50	2	1,907	0.10%
2020/01/14	0	0.00	20	22.60	22.60	-20	1,922	-1.04%
2020/01/07	2	22.50	0	0.00	22.20	2	2,277	0.09%
2020/01/06	7	22.56	20	22.45	22.45	-13	2,302	-0.56%
2020/01/03	5	23.12	0.9	23.20	23.20	4.1	2,294	0.18%
2020/01/02	2	23.65	0	0.00	23.50	2	2,288	0.09%
2019/12/31	0	0.00	1	23.70	23.55	-1	2,292	-0.04%
2019/12/27	0	0.00	2	23.78	23.70	-2	2,330	-0.09%
2019/12/26	0	0.00	10	23.57	23.70	-10	2,326	-0.43%
2019/12/25	0	0.00	20	23.45	23.45	-20	2,325	-0.86%
2019/12/24	1	23.40	0	0.00	23.40	1	2,342	0.04%
2019/12/23	0	0.00	20	23.50	23.35	-20	2,359	-0.85%
2019/12/20	1	23.55	0	0.00	23.45	1	2,375	0.04%
2019/12/19	50	23.50	0	0.00	23.55	50	2,383	2.10%
2019/12/17	1	23.45	5	23.65	23.55	-4	2,387	-0.17%
2019/12/16	12	23.36	2	23.20	23.40	10	2,458	0.41%
2019/12/13	32	23.63	12	23.08	23.00	20	2,504	0.80%
2019/12/12	2	22.93	4	23.05	22.70	-2	2,415	-0.08%
2019/12/11	0.1	22.85	4	22.85	22.90	-3.9	2,415	-0.16%
2019/12/10	2	22.35	0	0.00	22.30	2	2,400	0.08%
2019/12/09	6.1	22.66	6	22.62	22.50	0.1	2,419	0.00%
2019/12/06	0.1	21.95	0	0.00	22.00	0.1	2,391	0.00%
2019/12/05	0.1	21.75	0	0.00	21.75	0.1	2,455	0.00%
2019/12/03	0	0.00	10	21.85	21.80	-10	2,651	-0.38%
2019/12/02	6	21.70	30	21.60	21.75	-24	2,703	-0.89%
2019/11/29	6	22.23	0	0.00	22.20	6	2,703	0.22%
2019/11/28	2	22.50	0	0.00	22.40	2	2,734	0.07%
2019/11/22	1	22.70	0	0.00	22.70	1	3,350	0.03%
2019/11/21	5	22.72	0	0.00	22.70	5	3,402	0.15%
2019/11/20	7	22.89	0	0.00	22.90	7	3,471	0.20%
2019/11/19	0	0.00	3	23.00	23.00	-3	3,567	-0.08%
2019/11/18	51	22.80	0	0.00	22.95	51	3,616	1.41%
2019/11/15	2	22.80	0	0.00	22.70	2	3,660	0.05%
2019/11/14	30	22.92	0	0.00	22.85	30	3,709	0.81%
2019/11/13	51	23.09	1	22.95	22.80	50	3,783	1.32%
2019/11/12	0	0.00	64	22.70	22.90	-64	3,860	-1.66%
2019/11/11	0	0.00	10	22.50	22.60	-10	3,936	-0.25%
2019/11/08	2	23.05	6	22.94	22.85	-4	4,101	-0.10%
2019/11/07	1	22.85	3	22.97	22.85	-2	4,288	-0.05%
2019/11/06	2	22.90	5	22.96	23.10	-3	4,492	-0.07%
2019/11/05	5	22.94	3	23.03	23.10	2	4,537	0.04%
2019/11/04	3	22.45	0.1	22.35	22.45	2.9	4,550	0.06%
2019/11/01	4	22.23	0	0.00	22.20	4	4,580	0.09%
2019/10/31	11	22.92	32	22.60	22.50	-21	4,626	-0.45%
2019/10/30	8	23.06	0	0.00	23.05	8	4,621	0.17%
2019/10/29	1	23.40	8	23.28	23.05	-7	4,696	-0.15%
2019/10/28	2	23.30	1	23.30	23.30	1	4,841	0.02%
2019/10/25	17	23.60	0	0.00	23.45	17	4,989	0.34%
2019/10/24	6	23.83	0	0.00	23.85	6	5,145	0.12%
2019/10/23	15	24.12	0	0.00	23.95	15	5,511	0.27%
2019/10/22	12.1	23.98	0	0.00	23.95	12.1	5,525	0.22%
2019/10/21	59	23.96	12	24.11	23.95	47	5,553	0.85%
2019/10/18	26	24.73	17	24.60	24.50	9	5,544	0.16%
2019/10/17	2	24.13	0	0.00	24.20	2	5,441	0.04%
2019/10/16	0	0.00	60	24.33	24.40	-60	5,427	-1.11%
2019/10/15	51.2	23.40	1	23.35	23.40	50.2	5,354	0.94%
2019/10/14	2.5	23.28	0	0.00	23.20	2.5	5,387	0.05%
2019/10/09	2.3	23.29	6	23.35	23.55	-3.7	5,408	-0.07%
2019/10/08	7	23.73	26	23.87	23.60	-19	5,402	-0.35%
2019/10/07	1	24.00	5.1	24.10	24.00	-4.1	5,413	-0.08%
2019/10/04	22	24.19	2	24.00	23.85	20	5,417	0.37%
2019/10/03	2	23.68	0	0.00	23.70	2	5,374	0.04%
2019/10/02	0	0.00	0	23.65	23.65	0	5,381	0.00%
2019/09/27	4	23.60	1	23.50	23.50	3	5,363	0.06%
2019/09/26	1	23.90	14	24.21	23.90	-13	5,338	-0.24%
2019/09/25	0	0.00	2	23.80	23.75	-2	5,326	-0.04%
2019/09/23	0.8	24.25	2	24.40	24.40	-1.2	5,308	-0.02%
2019/09/20	3	24.15	7.1	24.31	24.35	-4.1	5,316	-0.08%
2019/09/19	12	24.31	12	24.15	24.15	0	5,254	0.00%
2019/09/18	1	24.90	1	24.85	24.85	0	5,157	0.00%
2019/09/17	0	0.00	12	25.04	25.15	-12	5,087	-0.24%
2019/09/16	0.1	24.70	0	0.00	24.70	0.1	5,025	0.00%
2019/09/12	1	24.80	3	24.85	24.85	-2	5,010	-0.04%
2019/09/11	1	24.75	0	0.00	24.65	1	4,995	0.02%
2019/09/10	1	24.70	0	0.00	24.75	1	4,970	0.02%
2019/09/09	2	24.65	24	25.05	24.65	-22	4,934	-0.45%
2019/09/06	8	24.61	19	24.55	24.60	-11	4,866	-0.23%
2019/09/05	63.2	24.99	15	24.94	25.05	48.2	4,808	1.00%
2019/09/04	0	0.00	7	24.31	24.30	-7	4,680	-0.15%
2019/09/03	0	0.00	5	24.65	24.55	-5	4,642	-0.11%
2019/09/02	15	24.42	6	24.63	24.65	9	4,630	0.19%
2019/08/30	23.1	24.81	4	24.90	24.50	19.1	4,591	0.42%
2019/08/29	11	24.52	54	24.45	24.50	-43	4,523	-0.95%
2019/08/28	23.2	24.76	19	25.67	24.80	4.2	4,445	0.09%
2019/08/27	105	24.88	90	24.79	25.00	15	4,189	0.36%	大買/
2019/08/26	5	23.65	1	23.90	23.65	4	4,022	0.10%
2019/08/23	3	24.60	3	24.20	24.15	0	4,017	0.00%
2019/08/22	5.2	24.35	46	24.42	24.30	-40.8	3,947	-1.03%
2019/08/21	3	23.65	4	23.95	23.90	-1	3,842	-0.03%
2019/08/20	7	23.96	5	23.92	23.75	2	3,787	0.05%
2019/08/19	8	24.01	7	24.14	23.95	1	3,732	0.03%
2019/08/16	23	23.91	0	0.00	24.00	23	3,679	0.63%
2019/08/15	55	23.79	5	23.27	23.90	50	3,581	1.40%
2019/08/14	6	23.70	6	23.58	23.45	0	3,496	0.00%
2019/08/13	66	23.33	11	23.42	23.25	55	3,417	1.61%
2019/08/12	112	24.41	102	24.40	24.40	10	3,258	0.31%	大買/大賣/
2019/08/08	87	23.79	16	23.64	23.95	71	3,059	2.32%
2019/08/07	4	23.03	18	23.25	23.10	-14	2,846	-0.49%
2019/08/06	3	21.55	2	22.70	22.70	1	2,778	0.04%
2019/08/05	2	22.73	0	0.00	22.65	2	2,760	0.07%
2019/08/02	1	22.25	3	22.33	22.50	-2	2,744	-0.07%
2019/08/01	2	23.00	0	0.00	22.90	2	2,708	0.07%
2019/07/31	21	22.90	0	0.00	22.90	21	2,698	0.78%
2019/07/30	92	22.69	30	22.64	22.60	62	2,631	2.36%
2019/07/29	88	22.88	74	22.95	22.95	14	2,515	0.56%
2019/07/26	12	22.61	96	22.61	22.40	-84	2,410	-3.48%
2019/07/25	46	22.00	73	22.41	21.90	-27	2,313	-1.17%
2019/07/23	41	20.51	0	0.00	20.55	41	1,983	2.07%
2019/07/22	0	0.00	0	20.25	20.25	0	2,036	0.00%
2019/07/19	2	20.73	1.1	20.84	20.85	0.9	2,233	0.04%
2019/07/18	3	20.70	0	0.00	20.45	3	2,207	0.14%
2019/07/17	20	20.90	0	0.00	20.90	20	2,191	0.91%
2019/07/16	30	20.75	0	0.00	20.75	30	2,195	1.37%
2019/07/15	50	20.86	2	20.50	20.90	48	2,164	2.22%
2019/07/12	0	0.00	22	20.30	20.25	-22	2,150	-1.02%
2019/07/11	1	20.20	67	20.26	20.20	-66	2,165	-3.05%
2019/07/10	4	20.00	3	20.10	20.00	1	2,188	0.05%
2019/07/09	5	19.98	0	0.00	20.00	5	2,213	0.23%
2019/07/08	4	20.05	0	0.00	19.90	4	2,220	0.18%
2019/07/05	1	20.20	1	20.20	20.20	0	2,243	0.00%
2019/07/02	0	0.00	1	19.95	19.95	-1	2,290	-0.04%
2019/07/01	1	20.15	8	20.19	20.15	-7	2,299	-0.30%
2019/06/28	7	19.70	0	0.00	19.85	7	2,303	0.30%
2019/06/26	1	19.40	0	0.00	19.40	1	2,343	0.04%
2019/06/25	7	19.55	0	0.00	19.50	7	2,351	0.30%
2019/06/24	0	0.00	2	19.30	19.45	-2	2,353	-0.08%
2019/06/21	3	19.53	0	0.00	19.05	3	2,375	0.13%
2019/06/20	1	19.35	2	19.50	19.50	-1	2,380	-0.04%
2019/06/19	1	19.20	1	19.35	19.35	0	2,496	0.00%
2019/06/18	4	19.15	0	0.00	19.15	4	2,744	0.15%
2019/06/17	3	19.35	0	0.00	19.25	3	2,859	0.10%
2019/06/14	1	19.40	0	0.00	19.40	1	2,902	0.03%
2019/06/13	0	0.00	3	19.50	19.55	-3	2,980	-0.10%
2019/06/12	0	0.00	6	19.26	19.35	-6	2,989	-0.20%
2019/06/11	5	19.10	0	0.00	19.20	5	3,014	0.17%
2019/06/10	3	19.03	0	0.00	19.10	3	3,033	0.10%
2019/06/04	1	18.90	0	0.00	18.95	1	3,112	0.03%
2019/05/31	12	19.00	5	19.15	19.20	7	3,120	0.22%
2019/05/30	0	0.00	0	18.80	18.85	0	3,105	0.00%
2019/05/21	0	0.00	3	17.83	17.90	-3	3,532	-0.08%
2019/05/20	22	17.68	4	17.65	17.70	18	3,548	0.51%
2019/05/16	2	18.05	0	0.00	17.85	2	3,566	0.06%
2019/05/15	1	18.10	0	0.00	18.20	1	3,561	0.03%
2019/05/13	2	18.65	0	0.00	18.00	2	3,545	0.06%
2019/05/10	1	19.00	0	0.00	18.75	1	3,521	0.03%
2019/05/09	0	0.00	11	19.32	19.10	-11	3,511	-0.31%
2019/05/08	1	19.60	0	0.00	19.70	1	3,471	0.03%
2019/05/06	1	20.10	1	20.40	19.90	0	3,432	0.00%
2019/05/02	5	20.52	1	20.65	20.65	4	3,314	0.12%
2019/04/29	1	20.40	0	0.00	19.80	1	3,266	0.03%
2019/04/26	8	20.58	2	20.88	20.35	6	3,205	0.19%
2019/04/25	3	20.58	3	20.73	20.55	0	3,170	0.00%
2019/04/24	1	20.10	0	0.00	19.95	1	3,089	0.03%
2019/04/23	5	19.80	4	19.95	19.90	1	3,293	0.03%
2019/04/22	1	20.05	0	0.00	20.00	1	3,424	0.03%
2019/04/17	2	20.00	30	19.88	20.05	-28	3,613	-0.77%
2019/04/16	3	19.92	2	19.70	19.95	1	3,671	0.03%
2019/04/15	3	19.63	5	19.50	19.70	-2	3,712	-0.05%
2019/04/12	0	0.00	5	19.77	19.70	-5	3,699	-0.14%
2019/04/11	4	19.94	4	19.90	19.80	0	3,703	0.00%
2019/04/09	2	20.28	1	20.35	20.25	1	3,672	0.03%
2019/04/08	1	20.40	4	20.45	20.35	-3	3,693	-0.08%
2019/04/03	1	20.15	1	20.10	20.15	0	3,661	0.00%
2019/04/02	3	20.02	13	20.09	20.05	-10	3,646	-0.27%
2019/04/01	1	20.10	0	0.00	20.00	1	3,629	0.03%
2019/03/29	2	19.78	2	19.80	19.80	0	3,580	0.00%
2019/03/28	0	0.00	3	19.90	19.80	-3	3,630	-0.08%
2019/03/27	0	0.00	1	19.80	19.80	-1	3,640	-0.03%
2019/03/26	12	19.85	3	19.80	19.85	9	3,639	0.25%
2019/03/25	3	19.58	3	19.60	19.70	0	3,641	0.00%
2019/03/22	20	20.09	13	20.03	19.90	7	3,661	0.19%
2019/03/21	16	20.84	13	21.07	20.60	3	3,556	0.08%
2019/03/20	4	20.28	3	20.13	20.60	1	3,315	0.03%
2019/03/19	6	19.96	1	19.75	19.85	5	3,244	0.15%
2019/03/18	0	0.00	6	19.77	19.75	-6	3,269	-0.18%
2019/03/13	2	19.45	0	0.00	19.35	2	3,285	0.06%
2019/03/12	10	19.88	12	19.88	19.65	-2	3,308	-0.06%
2019/03/11	0	0.00	7	19.55	19.55	-7	3,307	-0.21%
2019/03/08	0	0.00	2	19.00	19.45	-2	3,360	-0.06%
2019/03/06	0	0.00	3	19.35	19.35	-3	3,552	-0.08%
2019/03/05	0	0.00	1	19.35	19.30	-1	3,564	-0.03%
2019/03/04	2	19.50	3	19.37	19.50	-1	3,557	-0.03%
2019/02/26	0	0.00	1	19.05	18.95	-1	3,517	-0.03%
2019/02/25	2	19.43	5	19.45	19.35	-3	3,520	-0.09%
2019/02/22	10	18.95	9	19.12	19.20	1	3,538	0.03%
2019/02/21	8	18.59	2	18.60	18.45	6	3,413	0.18%
2019/02/20	1	18.25	1	18.35	18.35	0	3,353	0.00%
2019/02/18	1	17.65	1	17.65	17.60	0	3,320	0.00%
2019/02/15	2	17.95	0	0.00	17.80	2	3,313	0.06%
2019/02/12	0	0.00	15	18.07	18.15	-15	3,354	-0.45%
2019/01/30	1	17.80	14	17.74	17.80	-13	3,333	-0.39%
2019/01/28	5	17.70	0	0.00	17.75	5	3,323	0.15%
2019/01/25	10	17.65	0	0.00	17.70	10	3,343	0.30%
2019/01/23	0	0.00	1	17.60	17.55	-1	3,415	-0.03%
2019/01/22	6	17.53	1	17.50	17.50	5	3,414	0.15%
2019/01/21	1	18.00	2	17.95	17.90	-1	3,388	-0.03%
2019/01/18	0	0.00	30	18.05	18.20	-30	3,368	-0.89%
2019/01/17	6	18.13	1	17.95	17.90	5	3,358	0.15%
2019/01/16	22	18.58	13	18.47	18.35	9	3,303	0.27%
2019/01/15	15	18.22	7	18.12	18.35	8	3,136	0.26%
2019/01/14	2	17.90	1	18.15	18.15	1	2,912	0.03%
2019/01/11	1	17.60	2	17.90	17.90	-1	2,773	-0.04%
2019/01/10	1	18.00	1	18.20	17.90	0	2,693	0.00%
2019/01/09	18	18.21	3	18.17	18.35	15	2,634	0.57%
2019/01/07	1	17.40	0	0.00	17.65	1	2,410	0.04%
2018/12/26	0	0.00	1	16.50	16.35	-1	2,331	-0.04%
2018/12/24	0	0.00	5	16.48	16.80	-5	2,319	-0.22%
2018/12/21	4.1	16.35	0	0.00	16.25	4.1	2,315	0.18%
2018/12/18	1	17.00	0	0.00	16.75	1	2,223	0.04%
2018/12/14	0	0.00	2	17.30	17.35	-2	2,142	-0.09%
2018/12/12	2	17.20	0	0.00	17.20	2	2,129	0.09%
2018/12/10	1	16.70	0	0.00	16.75	1	2,024	0.05%
2018/12/07	0	0.00	0.5	16.90	17.00	-0.5	1,981	-0.03%
2018/12/06	0	16.40	0	0.00	16.40	0	1,953	0.00%
2018/12/05	2	17.50	1	17.30	17.25	1	1,902	0.05%
2018/12/04	0	0.00	1	16.95	17.20	-1	1,892	-0.05%
2018/12/03	1	16.45	0	0.00	16.80	1	1,879	0.05%
2018/11/29	0	0.00	4	16.50	16.30	-4	1,738	-0.23%
2018/11/28	2	16.05	0.1	16.10	16.10	1.9	1,690	0.11%
2018/11/26	0	0.00	1	15.50	15.50	-1	1,654	-0.06%
2018/11/21	3	15.90	0	0.00	15.90	3	1,627	0.18%
2018/11/14	0	0.00	1	14.95	15.05	-1	1,517	-0.07%
2018/11/13	1	14.80	0	0.00	14.90	1	1,518	0.07%
2018/11/09	0	0.00	5	14.74	14.90	-5	1,568	-0.32%
2018/11/07	2	14.70	20	14.48	14.70	-18	1,617	-1.11%
2018/11/05	25	14.31	5	14.25	14.30	20	1,773	1.13%
2018/11/02	1	14.70	1	14.40	14.40	0	1,780	0.00%
2018/10/29	0	0.00	1	13.40	13.15	-1	1,871	-0.05%
2018/10/24	3	14.60	10	14.38	14.20	-7	1,910	-0.37%
2018/10/22	10	14.25	0	0.00	14.60	10	1,947	0.51%
2018/10/15	11	13.60	10	13.50	13.60	1	2,160	0.05%
2018/10/11	6	13.87	0	0.00	13.85	6	2,342	0.26%
2018/10/09	0	0.00	1	15.65	15.35	-1	2,326	-0.04%
2018/10/05	3	15.62	0	0.00	15.60	3	2,456	0.12%
2018/10/04	0	0.00	1	16.15	16.20	-1	2,466	-0.04%
2018/10/02	1	16.25	0	0.00	16.20	1	2,525	0.04%
2018/10/01	2	16.35	10	16.35	16.40	-8	2,575	-0.31%
2018/09/27	3	16.05	0	0.00	16.25	3	2,628	0.11%
2018/09/26	0.5	15.85	0	0.00	15.95	0.5	2,741	0.02%
2018/09/25	4	15.88	1	15.90	15.80	3	2,813	0.11%
2018/09/21	0	0.00	10	15.55	15.60	-10	2,850	-0.35%
2018/09/20	2	15.55	2	15.50	15.50	0	2,898	0.00%
2018/09/19	5.5	15.89	0	0.00	15.85	5.5	2,904	0.19%
2018/09/18	0	0.00	4	15.68	15.75	-4	2,896	-0.14%
2018/09/13	0	0.00	1	15.10	15.15	-1	2,914	-0.03%
2018/09/12	6	14.99	0	0.00	14.95	6	2,941	0.20%
2018/09/11	0	0.00	2	14.85	14.95	-2	2,962	-0.07%
2018/09/10	3	15.20	3	15.27	14.80	0	2,985	0.00%
2018/09/07	14	15.38	6	15.48	15.40	8	2,976	0.27%
2018/09/06	4	16.30	3	16.35	16.00	1	2,944	0.03%
2018/09/05	3	16.80	8	16.76	16.65	-5	2,909	-0.17%
2018/09/04	1	17.70	0	0.00	17.35	1	2,899	0.03%
2018/09/03	0.3	17.70	0	0.00	17.50	0.3	2,895	0.01%
2018/08/31	2	17.65	0	0.00	17.65	2	2,921	0.07%
2018/08/30	2.2	17.60	0	0.00	17.50	2.2	2,945	0.07%
2018/08/29	2	17.60	0	0.00	17.65	2	2,978	0.07%
2018/08/28	4	17.73	15	17.64	17.65	-11	3,009	-0.37%
2018/08/27	2	17.75	10	17.55	17.65	-8	3,079	-0.26%
2018/08/24	1	16.90	0	0.00	16.90	1	3,131	0.03%
2018/08/23	20	16.90	0	0.00	16.90	20	3,147	0.64%
2018/08/20	1	16.60	0	0.00	16.60	1	3,241	0.03%
2018/08/17	2	17.05	0	0.00	16.90	2	3,233	0.06%
2018/08/16	11	16.86	5	16.80	16.80	6	3,223	0.19%
2018/08/15	13	17.65	0	0.00	17.60	13	3,140	0.41%
2018/08/14	61	17.72	0	0.00	17.80	61	3,162	1.93%
2018/08/13	2	17.93	3	17.73	17.80	-1	3,148	-0.03%
2018/08/10	7	19.32	10	19.45	19.30	-3	3,056	-0.10%
2018/08/09	1	19.25	0	0.00	19.25	1	3,118	0.03%
2018/08/08	3.5	19.39	1	19.40	19.40	2.5	3,124	0.08%
2018/08/07	8	19.94	2	19.85	19.85	6	3,083	0.19%
2018/08/06	0	0.00	10	20.80	20.85	-10	2,991	-0.33%
2018/08/03	12	20.50	11	20.61	20.80	1	3,008	0.03%
2018/08/02	1	20.70	2	20.80	20.60	-1	2,990	-0.03%
2018/08/01	12	21.33	0	0.00	21.20	12	2,954	0.41%
2018/07/30	22	21.62	24.1	21.35	21.25	-2.1	2,983	-0.07%
2018/07/27	1	21.10	2	21.20	21.35	-1	2,973	-0.03%
2018/07/26	1	21.20	0	0.00	21.25	1	2,975	0.03%
2018/07/25	4	21.24	0	0.00	21.20	4	2,977	0.13%
2018/07/24	1	20.90	4	21.41	21.75	-3	2,958	-0.10%
2018/07/23	12	20.84	2	20.90	20.90	10	2,939	0.34%
2018/07/20	24	22.47	1	22.80	22.45	23	2,879	0.80%
2018/07/19	5	22.61	4	23.00	22.65	1	2,830	0.04%
2018/07/18	5	22.95	2	22.20	23.00	3	2,858	0.10%
2018/07/17	2	22.05	0	0.00	21.90	2	2,785	0.07%
2018/07/16	3	22.50	0	0.00	22.10	3	2,825	0.11%
2018/07/13	0	0.00	2	22.25	22.25	-2	2,785	-0.07%
2018/07/09	0	0.00	22	21.90	21.85	-22	2,850	-0.77%
2018/07/06	2	21.60	3	21.15	21.60	-1	2,882	-0.03%
2018/07/05	3	21.67	20	21.68	21.50	-17	2,921	-0.58%
2018/07/04	27	22.34	10	22.40	22.15	17	2,974	0.57%
2018/07/03	22	21.98	0	0.00	21.70	22	2,915	0.75%
2018/07/02	10	21.95	21	21.85	21.55	-11	2,889	-0.38%
2018/06/29	21	21.45	0	0.00	21.65	21	2,876	0.73%
2018/06/28	0	0.00	4	21.10	20.90	-4	2,842	-0.14%
2018/06/27	2	20.95	3	21.00	20.80	-1	2,873	-0.03%
2018/06/25	1	20.85	0	0.00	20.80	1	2,967	0.03%
2018/06/22	0	0.00	5	20.85	20.75	-5	3,014	-0.17%
2018/06/20	2	21.10	0	0.00	21.20	2	3,100	0.06%
2018/06/14	7	21.57	0	0.00	21.40	7	3,112	0.22%
2018/06/13	5	21.80	7	21.74	21.65	-2	3,118	-0.06%
2018/06/12	14	21.43	10	21.35	21.75	4	3,121	0.13%
2018/06/11	0	0.00	1	21.20	21.20	-1	3,111	-0.03%
2018/06/08	0	0.00	1	21.65	21.35	-1	3,112	-0.03%
2018/06/07	1	21.80	20	21.76	21.75	-19	3,108	-0.61%
2018/06/06	1	21.80	0	0.00	21.90	1	3,152	0.03%
2018/06/05	0	0.00	1	22.00	21.80	-1	3,179	-0.03%
2018/06/04	23	22.13	1	22.05	21.95	22	3,398	0.65%
2018/06/01	281	21.63	283	22.01	21.90	-2	3,347	-0.06%	大買/大賣/
2018/05/30	0	0.00	50	20.80	21.05	-50	3,279	-1.52%
2018/05/29	0	0.00	5	21.10	21.10	-5	3,290	-0.15%
2018/05/28	1	21.20	15	21.17	21.20	-14	3,286	-0.43%
2018/05/25	0	0.00	10	20.45	20.60	-10	3,296	-0.30%
2018/05/22	20	20.48	1	20.70	20.60	19	3,346	0.57%
2018/05/21	30	20.35	0	0.00	20.35	30	3,348	0.90%
2018/05/17	10	19.90	23	20.08	20.20	-13	3,403	-0.38%
2018/05/15	30	19.45	10	19.45	19.35	20	3,359	0.60%
2018/05/14	10	19.25	0	0.00	19.30	10	3,557	0.28%
2018/05/11	4	19.53	0	0.00	19.40	4	3,612	0.11%
2018/05/08	4	19.63	0	0.00	19.65	4	3,892	0.10%
2018/05/03	0	19.90	0	0.00	19.90	0	4,085	0.00%
2018/04/27	1	19.95	1	20.00	19.95	0	4,512	0.00%
2018/04/26	4	20.35	0	0.00	19.90	4	4,859	0.08%
2018/04/25	6	19.88	4	20.03	20.25	2	4,925	0.04%
2018/04/24	9	19.96	0	0.00	20.00	9	4,969	0.18%
2018/04/23	14	20.98	10	21.05	20.70	4	4,979	0.08%
2018/04/20	11	21.65	43	21.74	21.60	-32	5,005	-0.64%
2018/04/19	0	0.00	1	22.10	22.05	-1	5,001	-0.02%
2018/04/18	1	22.25	6	22.38	22.20	-5	5,044	-0.10%
2018/04/16	10	22.50	0	0.00	22.30	10	5,375	0.19%
2018/04/13	7	22.78	0	0.00	22.65	7	5,729	0.12%
2018/04/12	0	0.00	10	23.00	23.00	-10	5,955	-0.17%
2018/04/11	15	22.50	1	22.30	22.30	14	6,395	0.22%
2018/04/10	14.5	22.89	1	22.60	22.55	13.5	6,675	0.20%
2018/04/03	1	23.05	0	0.00	23.05	1	6,643	0.02%
2018/04/02	0	0.00	12	23.65	23.45	-12	6,632	-0.18%
2018/03/30	1	23.45	0	0.00	23.50	1	7,009	0.01%
2018/03/29	0	0.00	1	23.30	23.30	-1	7,064	-0.01%
2018/03/28	6	23.40	1	23.50	23.35	5	7,066	0.07%
2018/03/27	22	23.70	0	0.00	23.55	22	7,227	0.30%
2018/03/26	11	23.73	1	23.60	23.50	10	7,231	0.14%
2018/03/23	1	23.90	0	0.00	23.85	1	7,174	0.01%
2018/03/22	1	24.20	0	0.00	24.35	1	7,170	0.01%
2018/03/21	1	24.10	10	24.05	24.10	-9	7,235	-0.12%
2018/03/20	3	24.33	20	24.15	24.10	-17	7,300	-0.23%
2018/03/15	0	0.00	4	24.90	24.80	-4	7,322	-0.05%
2018/03/14	1	25.25	1.4	24.90	24.90	-0.4	7,340	0.00%
2018/03/13	0	0.00	0.5	24.85	24.85	-0.5	7,355	-0.01%
2018/03/12	16	24.67	6	24.65	24.55	10	7,371	0.14%
2018/03/09	5	25.35	1	25.05	25.10	4	7,347	0.05%
2018/03/08	19	25.50	9	25.92	25.00	10	7,432	0.13%
2018/03/07	12	25.01	5	24.78	24.65	7	7,411	0.09%
2018/03/05	1.1	25.41	0	0.00	24.70	1.1	8,122	0.01%
2018/03/02	1	25.15	1	25.00	25.00	0	8,190	0.00%
2018/03/01	30	24.65	30	25.05	25.00	0	8,451	0.00%
2018/02/27	12	25.12	2	24.93	24.85	10	8,835	0.11%
2018/02/26	0	0.00	1	24.50	24.55	-1	9,165	-0.01%
2018/02/23	0	0.00	1	24.70	24.80	-1	9,273	-0.01%
2018/02/22	1	24.85	1	24.60	24.60	0	9,325	0.00%
2018/02/21	0	0.00	2	24.40	24.55	-2	9,355	-0.02%
2018/02/12	1	23.55	0	0.00	23.55	1	9,391	0.01%
2018/02/09	2	23.50	0	0.00	24.10	2	9,353	0.02%
2018/02/07	1	24.80	1	24.95	24.60	0	9,335	0.00%
2018/02/06	7	24.06	19	24.33	24.15	-12	9,325	-0.13%
2018/02/05	18	25.17	0	0.00	25.30	18	9,188	0.20%
2018/02/02	2	25.70	2	26.00	25.60	0	9,169	0.00%
2018/02/01	30	25.98	43	26.07	25.85	-13	9,251	-0.14%
2018/01/31	57	26.13	24	25.95	26.25	33	9,437	0.35%
2018/01/30	8	25.85	1	26.04	25.70	7	9,524	0.07%
2018/01/29	1	25.75	128	25.60	25.55	-127	9,418	-1.35%	大賣/鉅額交易
2018/01/26	43	25.22	0	0.00	25.15	43	9,413	0.46%
2018/01/25	6	25.70	1	25.40	25.30	5	9,443	0.05%
2018/01/24	1	25.85	0	0.00	25.70	1	9,427	0.01%
2018/01/23	18	26.27	2	26.38	25.70	16	9,402	0.17%
2018/01/22	16	26.01	37	26.19	26.35	-21	9,082	-0.23%
2018/01/19	80	25.60	0	0.00	25.45	80	8,842	0.90%
2018/01/18	0	0.00	2	25.40	25.35	-2	8,796	-0.02%
2018/01/17	0	0.00	2	25.53	25.40	-2	8,787	-0.02%
2018/01/16	7	25.55	1	25.70	25.55	6	8,741	0.07%
2018/01/15	10	25.15	1	25.20	25.20	9	8,675	0.10%
2018/01/12	4.1	25.43	3	25.63	25.30	1.1	8,675	0.01%
2018/01/11	13.2	25.36	0	0.00	25.25	13.2	8,644	0.15%
2018/01/10	39	25.99	34	26.31	25.80	5	8,592	0.06%
2018/01/09	22.4	26.25	44.1	26.12	26.50	-21.8	8,344	-0.26%
2018/01/08	10	25.47	15	25.53	25.35	-5	8,085	-0.06%
2018/01/05	53	25.91	41	25.83	25.75	12	7,868	0.15%
2018/01/04	6	24.83	53	24.95	25.15	-47	7,473	-0.63%
2018/01/03	1	24.25	7	24.47	24.20	-6	7,221	-0.08%
2018/01/02	43	23.98	0	0.00	24.15	43	7,271	0.59%