明泰 (3380)-統一-三重券商分點個股進出

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
31.85
漲跌
▲0.40
漲幅
+1.27%
成交量
639張
產業
上市通信網路類股
611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－統一-三重券商分點個股進出

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

統一-三重券商分點個股進出
統一-三重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
2024/04/19	1	31.50	1	31.65	31.15	0	3,158	0.00%
2024/04/10	1	35.10	0	0.00	35.10	1	3,534	0.03%
2024/04/09	4	35.20	0	0.00	35.15	4	3,539	0.11%
2024/04/08	5	35.50	0	0.00	35.45	5	3,544	0.14%
2024/04/02	2	36.40	1	36.95	36.35	1	3,667	0.03%
2024/04/01	3	36.23	1	36.40	36.35	2	3,687	0.05%
2024/03/29	2	36.05	3	35.90	35.80	-1	3,815	-0.03%
2024/03/28	2	36.40	0	0.00	36.10	2	3,819	0.05%
2024/03/27	2	36.45	0	0.00	36.35	2	3,805	0.05%
2024/03/21	3	35.55	0	0.00	35.80	3	3,923	0.08%
2024/03/20	3	35.90	3	35.50	35.55	0	3,951	0.00%
2024/03/14	4	35.40	0	0.00	35.10	4	4,461	0.09%
2024/03/13	1	35.15	0	0.00	35.20	1	4,461	0.02%
2024/03/12	2	35.55	0	0.00	35.55	2	4,467	0.04%
2024/03/11	0	0.00	14	35.60	35.40	-14	4,486	-0.31%
2024/03/08	2	34.65	2	35.10	35.25	0	4,585	0.00%
2024/03/07	5	36.40	6	35.72	35.40	-1	4,674	-0.02%
2024/03/04	22	37.89	18	37.27	37.45	4	4,582	0.09%
2024/03/01	5	36.70	2	36.70	36.65	3	4,463	0.07%
2024/02/29	1	37.00	1	36.95	37.00	0	4,430	0.00%
2024/02/27	0	0.00	2	38.05	37.50	-2	4,390	-0.05%
2024/02/26	0	0.00	3	38.83	38.40	-3	4,368	-0.07%
2024/02/23	17	38.59	14	39.70	38.05	3	4,349	0.07%
2024/02/22	2	38.50	1	38.55	38.60	1	4,245	0.02%
2024/02/21	13	38.82	14	38.63	38.65	-1	4,237	-0.02%
2024/02/20	0	37.45	0	0.00	37.45	0	4,196	0.00%
2024/02/05	6	37.39	2	37.70	37.70	4	4,173	0.10%
2024/02/02	2	39.25	12	39.35	39.25	-10	4,092	-0.24%
2024/01/30	56	39.23	16	39.49	39.15	40	4,046	0.99%
2024/01/29	1	38.65	2	38.75	38.80	-1	3,952	-0.03%
2024/01/26	30	39.04	19	39.12	39.10	11	3,973	0.28%
2024/01/25	3	38.93	2	38.95	39.10	1	3,965	0.02%
2024/01/24	16	38.80	16	39.35	38.75	0	3,988	0.00%
2024/01/23	27	39.45	71	39.54	39.25	-44	4,055	-1.08%
2024/01/22	29	38.81	36	38.78	38.90	-7	3,821	-0.18%
2024/01/19	10	37.95	10	37.92	37.95	0	3,697	0.00%
2024/01/18	2	36.85	1	37.50	36.65	1	3,636	0.03%
2024/01/17	1	37.65	2	37.88	37.35	-1	3,624	-0.03%
2024/01/16	0	0.00	5	37.68	37.75	-5	3,602	-0.14%
2024/01/15	0	0.00	2	37.70	37.80	-2	3,589	-0.06%
2024/01/12	4	37.66	5	37.72	37.50	-1	3,603	-0.03%
2024/01/11	23	37.49	25	37.42	37.75	-2	3,588	-0.06%
2024/01/10	1	36.35	1	36.55	36.60	0	3,552	0.00%
2024/01/09	13	37.07	15	37.56	36.95	-2	3,557	-0.06%
2024/01/08	1	37.00	0	0.00	36.80	1	3,525	0.03%
2024/01/05	50	38.69	35	38.91	37.90	15	3,492	0.43%
2024/01/04	12	37.79	13	37.85	37.70	-1	3,289	-0.03%
2024/01/03	1	36.70	1	37.00	36.60	0	3,245	0.00%
2024/01/02	1	37.10	0	0.00	37.15	1	3,258	0.03%
2023/12/28	63	38.15	16	38.32	38.10	47	3,290	1.43%
2023/12/27	3	37.70	2	37.55	37.55	1	3,215	0.03%
2023/12/26	15	37.94	19	37.86	38.10	-4	3,178	-0.13%
2023/12/25	4	36.46	1	36.50	36.35	3	3,057	0.10%
2023/12/21	2	36.85	3	36.80	36.75	-1	3,078	-0.03%
2023/12/20	1	37.30	2	37.40	37.35	-1	3,085	-0.03%
2023/12/19	11	36.91	4	37.26	36.70	7	3,112	0.22%
2023/12/18	7	37.86	5	37.84	37.70	2	3,100	0.06%
2023/12/15	1	37.15	11	37.30	36.70	-10	3,006	-0.33%
2023/12/14	17	37.48	1	37.65	37.25	16	3,015	0.53%
2023/12/13	41	37.91	43	38.15	37.85	-2	3,001	-0.07%
2023/12/12	28	38.15	33	38.38	38.30	-5	2,954	-0.17%
2023/12/11	0	0.00	6	36.97	37.20	-6	2,857	-0.21%
2023/12/08	1	36.80	0	0.00	36.55	1	2,900	0.04%
2023/12/07	1	36.99	0	0.00	36.70	1	3,023	0.03%
2023/12/06	1	37.30	0	0.00	37.10	1	3,017	0.03%
2023/12/05	2	37.48	3	37.57	37.50	-1	2,993	-0.03%
2023/12/04	2	38.05	8	36.90	37.45	-6	2,876	-0.21%
2023/11/30	1	35.80	0	0.00	35.75	1	2,768	0.04%
2023/11/29	4	36.04	1	35.95	36.00	3	2,773	0.11%
2023/11/28	5	35.90	10	35.90	35.95	-5	2,813	-0.18%
2023/11/27	12	35.99	8	36.16	35.65	4	2,885	0.14%
2023/11/24	1	35.85	0	0.00	35.85	1	2,910	0.03%
2023/11/22	12	36.23	11	36.20	36.25	1	2,984	0.03%
2023/11/20	0	0.00	0.1	35.50	35.55	-0.1	3,125	0.00%
2023/11/17	1	34.80	5	35.10	34.95	-4	3,263	-0.12%
2023/11/10	0	32.40	0	0.00	32.40	0	3,401	0.00%
2023/11/09	5	32.90	0	0.00	32.70	5	3,407	0.15%
2023/11/08	0	33.60	0	0.00	33.75	0	3,408	0.00%
2023/11/07	1	34.25	0	0.00	33.55	1	3,426	0.03%
2023/11/03	1	34.50	1	34.55	34.40	0	3,460	0.00%
2023/11/02	15	35.02	14	35.06	35.20	1	3,453	0.03%
2023/11/01	22	33.88	21	33.76	33.55	1	3,421	0.03%
2023/10/31	11	35.74	10	35.98	35.35	1	3,439	0.03%
2023/10/30	1	34.50	0	0.00	34.70	1	3,370	0.03%
2023/10/27	2	34.00	0	0.00	34.20	2	3,488	0.06%
2023/10/25	1	35.50	0	0.00	35.30	1	3,722	0.03%
2023/10/24	1	35.15	0	0.00	35.25	1	3,763	0.03%
2023/10/19	0	34.60	20	34.61	34.95	-20	3,938	-0.51%
2023/10/17	1	35.60	0	0.00	35.05	1	4,076	0.02%
2023/10/16	1	35.80	0	0.00	35.70	1	4,173	0.02%
2023/10/06	1	37.30	0	0.00	37.40	1	5,491	0.02%
2023/10/05	0	37.90	1	38.95	37.75	-1	5,540	-0.02%
2023/10/04	2	38.35	4	38.44	38.35	-2	5,565	-0.04%
2023/10/03	8	39.38	28	39.65	38.30	-20	5,694	-0.35%
2023/10/02	1	39.60	1	39.40	39.65	0	6,053	0.00%
2023/09/28	2	39.40	1	39.40	39.35	1	6,124	0.02%
2023/09/27	1	39.45	0.5	39.50	39.65	0.5	6,285	0.01%
2023/09/26	0	0.00	1	39.10	39.30	-1	6,479	-0.02%
2023/09/25	4	39.50	7	39.53	39.50	-3	6,737	-0.04%
2023/09/22	1.5	38.92	1	38.80	38.95	0.5	6,826	0.01%
2023/09/20	4	39.11	1	38.70	38.80	3	7,274	0.04%
2023/09/19	21	40.26	6	39.38	39.25	15	7,297	0.21%
2023/09/18	2	39.68	0	0.00	39.80	2	7,347	0.03%
2023/09/15	6	39.56	6	39.69	39.45	0	7,414	0.00%
2023/09/14	36	40.20	9	40.13	40.15	27	7,368	0.37%
2023/09/13	5	38.33	1	38.80	39.00	4	7,292	0.05%
2023/09/12	16	38.35	14.1	38.19	38.15	1.9	7,565	0.03%
2023/09/11	0	36.95	10	36.44	36.35	-10	7,454	-0.13%
2023/09/08	0	37.94	0	0.00	37.50	0	7,452	0.00%
2023/09/07	0	38.55	0	0.00	38.40	0	7,462	0.00%
2023/09/06	21	38.97	28.1	38.93	38.95	-7.1	7,545	-0.09%
2023/09/05	0	37.95	2	38.05	38.45	-2	7,627	-0.03%
2023/09/04	1	37.82	1	38.30	38.30	0	7,641	0.00%
2023/09/01	11	38.93	2	38.78	38.60	9	7,657	0.12%
2023/08/31	6	39.72	4	39.60	39.75	2	7,652	0.03%
2023/08/30	5	39.10	29	39.74	39.10	-24	7,631	-0.31%
2023/08/29	0	0.00	1	38.90	39.15	-1	7,653	-0.01%
2023/08/28	23	39.16	23	38.88	39.00	0	7,756	0.00%
2023/08/25	5	39.51	1	39.90	39.60	4	7,848	0.05%
2023/08/24	25	39.55	24	39.68	39.50	1	7,846	0.01%
2023/08/23	29	39.06	2	38.95	38.90	27	7,822	0.35%
2023/08/22	6	38.18	5	38.32	38.15	1	7,668	0.01%
2023/08/16	6	36.13	6	35.84	36.10	0	7,525	0.00%
2023/08/09	1	38.60	1	38.80	38.30	0	7,534	0.00%
2023/08/08	0	0.00	3	38.48	38.75	-3	7,499	-0.04%
2023/08/07	15	38.97	15	38.31	39.50	0	7,482	0.00%
2023/08/04	6	39.46	17	38.67	39.45	-11	7,406	-0.15%
2023/08/01	11	43.85	11	43.89	42.95	0	7,257	0.00%
2023/07/31	46	45.02	31.6	44.84	43.90	14.4	7,147	0.20%
2023/07/28	0	0.00	8	42.49	42.90	-8	6,998	-0.11%
2023/07/27	1	44.00	3	44.01	44.00	-2	6,954	-0.03%
2023/07/26	6	43.76	0	0.00	43.15	6	6,918	0.09%
2023/07/25	29	44.47	31	44.40	44.45	-2	6,865	-0.03%
2023/07/24	0.1	43.30	0	0.00	43.45	0.1	6,799	0.00%
2023/07/21	1.1	43.64	5	43.43	43.75	-4	6,754	-0.06%
2023/07/20	0.1	43.86	0	0.00	43.80	0.1	6,735	0.00%
2023/07/19	2	43.00	29	43.12	42.90	-27	6,656	-0.41%
2023/07/18	42.2	45.60	32	43.94	43.20	10.2	6,669	0.15%
2023/07/17	168	47.30	194	47.50	46.70	-26	6,513	-0.40%	大買/大賣/
2023/07/14	67.3	45.78	54	45.97	48.10	13.3	6,141	0.22%
2023/07/13	32	43.96	19	43.63	43.80	13	5,831	0.22%
2023/07/12	10	42.50	2	42.30	42.40	8	5,632	0.14%
2023/07/11	3	42.40	3	42.42	42.45	0	5,627	0.00%
2023/07/10	39	42.54	46	41.92	42.15	-7	5,628	-0.12%
2023/07/07	58	42.91	45	43.71	43.30	13	5,529	0.24%
2023/07/06	1	41.90	1	42.05	41.85	0	5,148	0.00%
2023/07/05	8	42.46	3	42.82	41.70	5	5,122	0.10%
2023/07/04	15	43.20	21	43.53	43.80	-6	5,009	-0.12%
2023/07/03	33	42.48	9	42.91	43.45	24	4,859	0.49%
2023/06/30	6	40.39	4	40.68	40.90	2	4,600	0.04%
2023/06/29	21	40.55	26	41.01	40.35	-5	4,503	-0.11%
2023/06/28	78	39.73	64	39.86	39.30	14	4,167	0.34%
2023/06/26	6	38.82	0	0.00	38.60	6	4,002	0.15%
2023/06/21	0	0.00	1	40.20	40.20	-1	3,920	-0.03%
2023/06/19	24	40.26	25	40.25	39.30	-1	3,785	-0.03%
2023/06/16	9	40.22	8	40.28	40.35	1	3,656	0.03%
2023/06/15	2	38.15	0	0.00	38.15	2	3,316	0.06%
2023/06/12	3	37.45	1	36.80	36.80	2	3,411	0.06%
2023/06/09	1	38.85	1	38.00	38.85	0	3,394	0.00%
2023/06/08	0	0.00	8	37.15	37.20	-8	3,345	-0.24%
2023/06/06	0	0.00	2	38.25	38.05	-2	3,440	-0.06%
2023/06/05	2	39.38	2	39.10	38.70	0	3,457	0.00%
2023/06/02	0	0.00	2	38.98	38.90	-2	3,542	-0.06%
2023/06/01	2	38.70	0	0.00	38.95	2	3,526	0.06%
2023/05/31	15	38.68	12	38.53	38.50	3	3,501	0.09%
2023/05/30	0	0.00	1	37.50	37.45	-1	3,409	-0.03%
2023/05/29	3	37.15	1	36.95	37.30	2	3,404	0.06%
2023/05/24	0	0.00	1	36.40	36.20	-1	3,385	-0.03%
2023/05/23	2	36.65	0	0.00	36.65	2	3,383	0.06%
2023/05/22	0	0.00	1	36.60	36.60	-1	3,378	-0.03%
2023/05/19	0	0.00	2	36.20	36.10	-2	3,385	-0.06%
2023/05/17	4	36.01	0	0.00	35.95	4	3,315	0.12%
2023/05/09	2	34.70	0	0.00	34.60	2	3,198	0.06%
2023/05/08	6	35.38	0	0.00	35.15	6	3,188	0.19%
2023/05/05	5	35.05	5	35.10	35.00	0	3,182	0.00%
2023/05/03	0	0.00	1	34.40	34.40	-1	3,188	-0.03%
2023/04/27	0	0.00	5	34.50	35.30	-5	3,143	-0.16%
2023/04/24	0	0.00	1	35.95	35.70	-1	3,071	-0.03%
2023/04/21	1	38.50	4	36.74	35.65	-3	3,081	-0.10%
2023/04/20	3	38.98	2	39.28	39.30	1	2,949	0.03%
2023/04/19	1	38.30	0	0.00	38.85	1	2,840	0.04%
2023/04/18	0	0.00	9	39.10	38.40	-9	2,754	-0.33%
2023/04/17	0	0.00	2	37.35	37.45	-2	2,686	-0.07%
2023/04/14	0	0.00	1	37.50	36.70	-1	2,757	-0.04%
2023/04/13	2	36.70	0	0.00	36.90	2	2,685	0.07%
2023/04/12	3	36.55	2	36.80	36.75	1	2,618	0.04%
2023/04/11	3	35.95	0	0.00	36.20	3	2,554	0.12%
2023/04/10	0	0.00	2	35.83	36.00	-2	2,528	-0.08%
2023/04/06	3	35.35	3	35.40	35.55	0	2,405	0.00%
2023/03/29	0	0.00	1	34.35	34.45	-1	2,310	-0.04%
2023/03/27	1	34.95	0	0.00	34.95	1	2,300	0.04%
2023/03/24	0	0.00	1	34.75	34.55	-1	2,273	-0.04%
2023/03/23	0	0.00	10	34.90	34.75	-10	2,257	-0.44%
2023/03/22	2	34.45	2	34.45	34.45	0	2,240	0.00%
2023/03/21	11	34.25	2	34.10	34.10	9	2,224	0.41%
2023/03/20	2	34.23	5	34.25	34.20	-3	2,211	-0.14%
2023/03/15	1	35.30	0	0.00	34.45	1	2,153	0.05%
2023/03/14	3	35.02	3	35.00	35.20	0	2,081	0.00%
2023/03/13	2	34.95	1	34.70	34.90	1	2,036	0.05%
2023/03/10	3	34.72	1	34.60	34.55	2	1,991	0.10%
2023/03/09	1	34.85	2	35.15	34.80	-1	2,215	-0.05%
2023/03/07	6	34.60	6	34.28	34.20	0	2,337	0.00%
2023/03/06	0	0.00	5	33.35	33.25	-5	2,197	-0.23%
2023/03/03	2	33.08	0	0.00	32.90	2	2,167	0.09%
2023/03/02	0	0.00	1	33.80	33.90	-1	2,099	-0.05%
2023/02/23	7	32.54	5	32.70	32.50	2	2,038	0.10%
2023/02/22	10	31.45	0	0.00	31.90	10	1,967	0.51%
2023/02/21	0	0.00	0.1	31.60	31.80	-0.1	1,991	-0.01%
2023/02/20	6	31.80	6	31.95	31.70	0	2,015	0.00%
2023/02/17	0	0.00	10	31.61	31.60	-10	2,014	-0.50%
2023/02/16	11	31.28	3	31.00	31.00	8	2,024	0.40%
2023/02/14	0	30.80	1	30.75	30.70	-1	2,063	-0.05%
2023/02/13	1	30.45	1	30.80	30.90	0	2,120	0.00%
2023/02/07	0	0.00	2	31.00	30.95	-2	2,196	-0.09%
2023/02/06	0	0.00	1	30.75	30.95	-1	2,218	-0.05%
2023/02/03	1	30.85	1	30.80	30.70	0	2,217	0.00%
2023/02/02	0	0.00	7	31.10	31.25	-7	2,211	-0.32%
2023/01/31	9	30.37	0	0.00	30.55	9	2,224	0.40%
2023/01/17	0	29.70	0	0.00	29.80	0	2,203	0.00%
2023/01/13	0	0.00	1	29.40	29.40	-1	2,204	-0.05%
2023/01/12	0	0.00	1	29.85	29.85	-1	2,206	-0.05%
2023/01/11	32.1	30.16	32	30.36	30.05	0.1	2,220	0.00%
2023/01/09	1	29.80	0	0.00	29.80	1	2,195	0.05%
2023/01/06	0	0.00	10	29.43	29.50	-10	2,212	-0.45%
2023/01/05	40	30.25	85	30.00	29.60	-45	2,244	-2.01%
2023/01/04	20	30.22	26	30.05	30.00	-6	2,175	-0.28%
2022/12/27	1	28.95	1	28.85	28.95	0	2,274	0.00%
2022/12/26	0	28.60	0	0.00	28.45	0	2,279	0.00%
2022/12/23	1	28.55	2	28.55	28.55	-1	2,291	-0.04%
2022/12/22	1	29.00	0	0.00	28.85	1	2,305	0.04%
2022/12/20	0	0.00	2	29.15	28.55	-2	2,371	-0.08%
2022/12/07	0	0.00	14	30.84	30.65	-14	2,599	-0.54%
2022/12/06	0	0.00	4	31.38	31.35	-4	2,734	-0.15%
2022/12/05	7	31.83	6	31.53	31.60	1	2,931	0.03%
2022/12/02	7	31.11	3	31.25	31.20	4	3,049	0.13%
2022/12/01	2	31.93	7	31.89	31.30	-5	3,162	-0.16%
2022/11/30	12	30.88	19	31.28	31.00	-7	3,100	-0.23%
2022/11/29	83	31.22	7	30.71	31.35	76	3,044	2.50%
2022/11/23	22	30.27	15	29.85	30.45	7	2,951	0.24%
2022/11/17	1	29.70	0	0.00	29.50	1	2,927	0.03%
2022/11/16	10	29.15	10	29.55	29.15	0	2,912	0.00%
2022/11/14	10	29.55	10	29.75	29.70	0	2,932	0.00%
2022/11/09	0	0.00	13	29.35	29.30	-13	2,898	-0.45%
2022/11/08	13	29.87	0	0.00	29.30	13	2,906	0.45%
2022/11/07	4	28.93	0	0.00	28.70	4	2,875	0.14%
2022/11/04	3	28.80	3	28.63	28.80	0	2,916	0.00%
2022/11/03	2	28.60	0	0.00	28.55	2	3,002	0.07%
2022/11/02	1	28.55	0	0.00	28.55	1	3,037	0.03%
2022/11/01	0	0.00	1	26.70	27.50	-1	3,105	-0.03%
2022/10/31	1	26.85	0	0.00	26.85	1	3,257	0.03%
2022/10/18	0	0.00	8	28.35	28.60	-8	4,659	-0.17%
2022/10/17	8	27.90	2.1	27.40	28.30	6	4,694	0.13%
2022/10/14	2	28.00	0	0.00	28.00	2	4,725	0.04%
2022/10/13	0	26.15	1	26.25	26.10	-1	4,744	-0.02%
2022/10/11	1	28.80	0	0.00	28.40	1	4,735	0.02%
2022/10/07	1	29.50	4	29.60	29.50	-3	4,787	-0.06%
2022/10/06	0	29.15	1	29.45	29.20	-1	4,828	-0.02%
2022/10/05	4	29.16	0	0.00	28.85	4	4,848	0.08%
2022/10/04	0	0.00	2	27.90	28.60	-2	4,773	-0.04%
2022/10/03	2	27.40	0	0.00	27.35	2	4,827	0.04%
2022/09/30	1	27.50	0	0.00	27.55	1	5,062	0.02%
2022/09/26	0	0.00	3	30.20	29.80	-3	5,417	-0.06%
2022/09/23	0	0.00	3	31.35	31.35	-3	5,395	-0.06%
2022/09/21	3	32.05	1	32.40	32.35	2	5,353	0.04%
2022/09/20	0	0.00	4	32.63	32.80	-4	5,331	-0.08%
2022/09/16	2	33.30	0	0.00	32.70	2	5,297	0.04%
2022/09/15	2	33.05	2	34.15	33.05	0	5,258	0.00%
2022/09/14	3	32.55	3	33.40	33.45	0	5,179	0.00%
2022/09/13	2	33.78	1	34.20	33.70	1	5,130	0.02%
2022/09/12	4	34.93	3	34.57	34.95	1	4,980	0.02%
2022/09/08	4	33.66	5	33.37	33.75	-1	4,786	-0.02%
2022/09/07	3	32.50	3	31.82	32.80	0	4,637	0.00%
2022/09/06	6	32.20	6	32.80	32.40	0	4,514	0.00%
2022/09/05	1	32.45	3	32.15	31.40	-2	4,297	-0.05%
2022/09/02	9	31.64	11	31.48	31.75	-2	4,198	-0.05%
2022/08/31	0	0.00	1	31.35	31.45	-1	4,139	-0.02%
2022/08/29	1	30.10	2	30.15	30.15	-1	4,110	-0.02%
2022/08/26	3	31.57	1	31.65	31.65	2	4,082	0.05%
2022/08/23	6	30.70	23	30.65	30.75	-17	4,011	-0.42%
2022/08/22	26	31.63	5	31.85	31.15	21	3,985	0.53%
2022/08/19	5	31.60	6	31.84	31.85	-1	3,932	-0.03%
2022/08/16	0	0.00	1	31.35	31.25	-1	3,871	-0.03%
2022/08/15	4	32.13	2	31.70	31.65	2	3,838	0.05%
2022/08/11	1	31.75	0	0.00	31.50	1	3,739	0.03%
2022/08/10	6	32.25	19	32.10	31.75	-13	3,686	-0.35%
2022/08/09	12	31.98	3	31.83	32.00	9	3,591	0.25%
2022/08/08	6	31.65	1	32.15	31.90	5	3,537	0.14%
2022/08/05	9	31.84	7	31.82	31.85	2	3,446	0.06%
2022/08/04	13	31.56	33	31.68	31.80	-20	3,291	-0.61%
2022/08/03	16	30.53	4	30.61	30.05	12	3,016	0.40%
2022/08/02	1	31.35	1	30.65	30.70	0	2,754	0.00%
2022/08/01	1	30.90	2	30.68	30.50	-1	2,633	-0.04%
2022/07/29	2	31.30	1	31.15	31.15	1	2,578	0.04%
2022/07/28	18	31.28	19	30.88	30.50	-1	2,479	-0.04%
2022/07/27	6	30.43	2	30.80	30.70	4	2,216	0.18%
2022/07/26	3	29.43	6	29.18	29.00	-3	2,033	-0.15%
2022/07/25	14	30.78	10.5	30.60	31.00	3.5	1,936	0.18%
2022/07/22	5	29.05	7	29.72	29.10	-2	1,822	-0.11%
2022/07/21	0	0.00	3	28.90	29.50	-3	1,784	-0.17%
2022/07/20	12	29.39	10	29.70	29.00	2	1,739	0.12%
2022/07/18	0.5	29.10	0	0.00	28.85	0.5	1,710	0.03%
2022/07/14	4	29.14	1	28.50	29.25	3	1,648	0.18%
2022/07/13	5	29.15	7	28.99	27.90	-2	1,580	-0.13%
2022/07/12	0	0.00	11	28.67	28.60	-11	1,534	-0.72%
2022/07/11	10	29.13	0	0.00	29.45	10	1,512	0.66%
2022/07/08	72	29.25	78	29.39	29.60	-6	1,448	-0.41%
2022/07/07	61	28.80	72.1	28.79	28.75	-11.1	1,206	-0.92%
2022/07/06	18	27.51	12	27.45	27.45	6	1,001	0.60%
2022/07/05	69	27.34	60	27.26	27.15	9	951	0.95%
2022/07/04	0	0.00	1	25.95	25.45	-1	830	-0.12%
2022/07/01	2	24.38	0	0.00	23.90	2	810	0.25%
2022/06/23	0	0.00	1	26.30	25.95	-1	861	-0.12%
2022/06/13	0	26.55	0	0.00	26.25	0	1,207	0.00%
2022/06/10	2	27.30	0	0.00	27.25	2	1,211	0.17%
2022/06/06	0	27.35	0	0.00	27.30	0	1,315	0.00%
2022/05/25	0	0.00	2	27.30	27.25	-2	1,468	-0.14%
2022/05/18	0	27.35	0	0.00	27.40	0	1,859	0.00%
2022/05/13	0	0.00	2	26.33	26.35	-2	1,893	-0.11%
2022/05/12	2	25.95	2	25.70	25.50	0	1,906	0.00%
2022/05/11	1	26.50	2	26.58	26.40	-1	1,911	-0.05%
2022/05/09	0	26.90	0	0.00	26.90	0	1,978	0.00%
2022/04/25	0	29.25	0	0.00	28.60	0	2,138	0.00%
2022/04/01	0	0.00	1	31.65	31.40	-1	2,820	-0.04%
2022/03/31	1	31.35	0	0.00	31.30	1	2,859	0.03%
2022/03/30	1	32.00	0	0.00	31.80	1	2,923	0.03%
2022/03/25	5	32.93	6	32.98	32.50	-1	2,961	-0.03%
2022/03/24	1	32.25	0	0.00	32.05	1	2,884	0.03%
2022/03/22	0	0.00	1	32.00	32.20	-1	3,022	-0.03%
2022/03/18	0	0.00	1	32.00	32.00	-1	3,665	-0.03%
2022/03/16	5	30.45	5	30.60	30.80	0	4,336	0.00%
2022/03/07	0	0.00	1	29.05	29.05	-1	5,023	-0.02%
2022/03/04	0	0.00	2	30.60	30.60	-2	5,023	-0.04%
2022/03/03	0	0.00	2	30.85	30.90	-2	5,080	-0.04%
2022/03/02	2	31.25	0	0.00	31.05	2	5,109	0.04%
2022/02/25	7	30.99	7	31.27	30.50	0	5,171	0.00%
2022/02/24	0	0.00	1	30.00	29.80	-1	5,172	-0.02%
2022/02/23	0	0.00	3	30.70	31.10	-3	5,294	-0.06%
2022/02/22	1	31.30	0	0.00	30.45	1	5,351	0.02%
2022/02/21	2	32.35	3	32.33	32.25	-1	5,542	-0.02%
2022/02/18	110	32.47	108	32.77	32.90	2	6,165	0.03%	大買/大賣/
2022/02/17	2	31.05	1	31.00	31.30	1	5,991	0.02%
2022/02/14	0	0.00	3	30.97	30.60	-3	6,091	-0.05%
2022/02/09	1	32.15	2	32.10	32.10	-1	6,165	-0.02%
2022/02/08	2	32.40	0	0.00	32.40	2	6,235	0.03%
2022/02/07	0	0.00	1	31.05	31.75	-1	6,379	-0.02%
2022/01/26	1	30.15	0	0.00	30.10	1	6,411	0.02%
2022/01/25	5	29.80	5	30.55	29.65	0	6,414	0.00%
2022/01/21	1	30.45	0	0.00	30.45	1	6,416	0.02%
2022/01/20	5	31.70	5	31.80	31.70	0	6,512	0.00%
2022/01/18	1	31.00	0	0.00	30.90	1	6,525	0.02%
2022/01/17	5	30.55	0	0.00	30.90	5	6,515	0.08%
2022/01/14	0	0.00	5	29.92	30.00	-5	6,502	-0.08%
2022/01/11	0	0.00	0.3	31.20	30.80	-0.3	6,475	0.00%
2022/01/10	0.3	31.55	3.5	31.09	31.70	-3.3	6,450	-0.05%
2022/01/07	2	31.80	6	31.65	31.35	-4	6,437	-0.06%
2022/01/06	0	0.00	1	33.00	32.85	-1	6,349	-0.02%
2022/01/05	5.3	33.70	1	33.85	33.70	4.3	6,319	0.07%
2022/01/04	3.3	33.80	4	33.88	33.70	-0.8	6,295	-0.01%
2022/01/03	26	34.33	44	34.40	33.95	-18	6,221	-0.29%
2021/12/29	15	34.07	5	34.01	34.15	10	5,873	0.17%
2021/12/28	22	33.93	1	33.40	34.00	21	5,777	0.36%
2021/12/24	5	33.37	4	33.53	33.40	1	5,642	0.02%
2021/12/23	3	32.72	2	32.80	32.80	1	5,569	0.02%
2021/12/22	0	0.00	1	32.55	32.55	-1	5,554	-0.02%
2021/12/21	0	0.00	2	32.95	32.80	-2	5,534	-0.04%
2021/12/17	5	33.75	11	33.18	32.65	-6	5,463	-0.11%
2021/12/16	3	34.20	8	34.14	33.85	-5	5,397	-0.09%
2021/12/15	5	33.42	7	33.24	34.15	-2	5,268	-0.04%
2021/12/14	27	34.79	40	34.89	34.10	-13	5,100	-0.25%
2021/12/13	15	33.53	8	33.67	33.65	7	4,555	0.15%
2021/12/10	25	33.92	64	33.61	33.80	-39	4,308	-0.91%
2021/12/09	64	32.51	13	32.96	32.20	51	3,779	1.35%
2021/12/08	4	30.35	0	0.00	30.30	4	3,217	0.12%
2021/12/07	4	30.20	1	30.05	30.15	3	3,141	0.10%
2021/12/03	1	29.30	0	0.00	29.35	1	3,026	0.03%
2021/11/30	0	0.00	3	28.93	29.20	-3	2,973	-0.10%
2021/11/29	2	28.25	2	28.20	28.45	0	2,967	0.00%
2021/11/26	0	0.00	43	28.58	28.30	-43	2,911	-1.48%
2021/11/25	0	0.00	4	29.68	29.55	-4	2,874	-0.14%
2021/11/23	0	0.00	15	30.18	29.80	-15	2,797	-0.54%
2021/11/22	48	31.12	6	31.48	30.85	42	2,729	1.54%
2021/11/19	1	29.50	3	30.38	29.80	-2	2,587	-0.08%
2021/11/18	13	31.04	8	30.68	30.10	5	2,517	0.20%
2021/11/17	30	31.63	29	32.00	32.05	1	2,279	0.04%
2021/11/16	22	28.86	20	29.16	29.15	2	1,627	0.12%
2021/11/12	0	0.00	2	27.95	27.85	-2	1,536	-0.13%
2021/11/11	4	28.74	1	28.60	28.10	3	1,531	0.20%
2021/11/10	0	0.00	2	27.55	27.90	-2	1,448	-0.14%
2021/11/09	0	0.00	1	28.00	27.75	-1	1,440	-0.07%
2021/11/08	1	28.55	2	28.20	28.10	-1	1,384	-0.07%
2021/11/05	18	28.73	11	28.69	28.20	7	1,355	0.52%
2021/11/04	7	28.57	1	27.95	28.60	6	1,244	0.48%
2021/11/03	3	27.43	2	27.40	27.00	1	1,077	0.09%
2021/11/02	1	27.70	2	26.75	26.50	-1	1,010	-0.10%
2021/11/01	1	27.00	0	0.00	27.25	1	1,004	0.10%
2021/10/29	0	0.00	1	27.15	27.00	-1	1,046	-0.10%
2021/10/28	1	28.50	0	0.00	27.80	1	1,020	0.10%
2021/10/27	27	27.73	27	28.06	28.30	0	908	0.00%
2021/10/26	1	26.70	3	26.50	26.65	-2	845	-0.24%
2021/10/25	1	26.60	0	0.00	26.60	1	852	0.12%
2021/10/19	0	0.00	1	25.75	26.05	-1	908	-0.11%
2021/10/15	1	25.60	0	0.00	25.60	1	957	0.10%
2021/10/07	0	0.00	2	25.88	25.85	-2	1,342	-0.15%
2021/10/01	3	25.00	0	0.00	25.00	3	1,414	0.21%
2021/09/29	0	0.00	1	25.55	25.45	-1	1,428	-0.07%
2021/09/22	1	24.50	1	24.75	24.40	0	1,490	0.00%
2021/09/17	2	24.80	4	24.81	24.90	-2	1,490	-0.13%
2021/09/10	1	24.25	0	0.00	24.35	1	1,595	0.06%
2021/09/09	2	24.55	0	0.00	24.35	2	1,626	0.12%
2021/09/08	0	0.00	2	24.40	24.15	-2	1,649	-0.12%
2021/09/07	0	0.00	2	24.50	24.65	-2	1,643	-0.12%
2021/09/03	2	25.80	0	0.00	25.80	2	1,624	0.12%
2021/09/01	1	26.60	0	0.00	26.65	1	1,617	0.06%
2021/08/26	0	0.00	3	26.78	26.95	-3	1,669	-0.18%
2021/08/17	1	24.95	0	0.00	24.55	1	1,742	0.06%
2021/08/13	1	25.15	0	0.00	25.15	1	1,751	0.06%
2021/08/10	1	26.50	0	0.00	26.05	1	1,813	0.06%
2021/08/09	1	27.00	0	0.00	26.70	1	1,847	0.05%
2021/08/04	4	27.38	4	27.30	27.10	0	2,029	0.00%
2021/07/30	2	28.38	5	28.26	28.10	-3	2,097	-0.14%
2021/07/27	0	0.00	1	29.95	29.15	-1	2,301	-0.04%
2021/07/23	4	29.55	0.1	29.50	29.55	3.9	2,580	0.15%
2021/07/22	0	0.00	10	29.10	29.15	-10	2,612	-0.38%
2021/07/20	2	29.85	2	29.25	29.05	0	2,666	0.00%
2021/07/19	0	0.00	1	30.60	30.35	-1	2,734	-0.04%
2021/07/16	2	30.88	11	30.83	31.15	-9	2,821	-0.32%
2021/07/15	14	31.17	3	29.60	31.65	11	2,783	0.40%
2021/07/14	0	0.00	0.1	28.90	29.05	-0.1	2,637	0.00%
2021/07/13	0	0.00	7	29.00	28.45	-7	2,645	-0.26%
2021/07/12	5	28.13	0	0.00	28.25	5	2,644	0.19%
2021/07/09	1.1	27.91	0.3	28.00	27.95	0.8	2,656	0.03%
2021/07/07	0	0.00	0	28.60	28.40	0	2,821	0.00%
2021/07/06	10	28.90	0	0.00	28.75	10	2,996	0.33%
2021/07/05	0	0.00	2	29.03	29.10	-2	3,307	-0.06%
2021/07/02	0	0.00	3	28.65	28.60	-3	3,327	-0.09%
2021/07/01	25	28.88	20	28.58	28.10	5	3,381	0.15%
2021/06/28	2	29.15	0	0.00	29.25	2	3,714	0.05%
2021/06/24	2	29.25	0	0.00	29.15	2	3,814	0.05%
2021/06/15	0	0.00	2	28.55	28.55	-2	4,110	-0.05%
2021/06/11	3	28.75	1	28.20	28.20	2	4,152	0.05%
2021/06/04	3	28.32	0	0.00	28.10	3	4,585	0.07%
2021/06/03	2	28.85	0	0.00	28.85	2	4,665	0.04%
2021/05/24	0	0.00	2	26.55	26.75	-2	5,003	-0.04%
2021/05/20	2	27.00	2	26.65	25.85	0	5,109	0.00%
2021/05/19	5	26.18	3	26.00	26.35	2	5,202	0.04%
2021/05/14	1	26.30	0	0.00	26.10	1	5,241	0.02%
2021/05/13	0	0.00	5	24.53	26.60	-5	5,244	-0.10%
2021/05/12	0	0.00	43	25.86	25.75	-43	5,242	-0.82%
2021/05/11	0	0.00	50	27.70	27.95	-50	5,185	-0.96%
2021/05/10	1	30.30	2	30.00	29.95	-1	5,198	-0.02%
2021/05/07	0	0.00	0	29.15	30.40	0	5,503	0.00%
2021/05/06	2	30.25	4	29.20	29.20	-2	5,584	-0.04%
2021/05/05	3	30.82	21	31.50	30.10	-18	5,533	-0.33%
2021/05/04	6	31.45	4	33.29	31.35	2	5,519	0.04%
2021/05/03	7	35.01	12	34.40	34.40	-5	5,475	-0.09%
2021/04/29	4	34.75	1.2	34.06	35.00	2.8	5,422	0.05%
2021/04/28	1	33.30	1	33.25	33.50	0	5,378	0.00%
2021/04/26	0	0.00	24	33.31	33.65	-24	5,573	-0.43%
2021/04/23	6.1	33.32	0	0.00	33.15	6.1	5,667	0.11%
2021/04/22	8.1	34.80	17.3	34.81	34.00	-9.3	6,057	-0.15%
2021/04/21	11	35.85	0	0.00	35.80	11	6,051	0.18%
2021/04/20	2	36.40	0	0.00	36.30	2	6,107	0.03%
2021/04/19	10	36.00	0	0.00	36.05	10	6,325	0.16%
2021/04/16	0	0.00	1	36.05	36.05	-1	6,462	-0.02%
2021/04/14	2	35.75	1	37.00	35.80	1	7,531	0.01%
2021/04/13	2	36.38	4	36.89	37.00	-2	8,203	-0.02%
2021/04/12	20	38.78	41	37.93	37.50	-21	8,310	-0.25%
2021/04/09	31	38.55	11	38.04	38.40	20	8,231	0.24%
2021/04/08	10	36.28	3	36.50	36.40	7	7,937	0.09%
2021/04/07	0	0.00	74	36.24	36.20	-74	7,935	-0.93%
2021/04/06	0	0.00	6	36.75	36.55	-6	7,930	-0.08%
2021/04/01	5	37.20	4	37.11	37.05	1	7,991	0.01%
2021/03/31	10	37.16	8	36.66	37.35	2	8,083	0.02%
2021/03/30	7	36.34	0	0.00	36.55	7	7,944	0.09%
2021/03/29	5	36.61	9	36.46	36.55	-4	7,920	-0.05%
2021/03/26	5	35.45	0	0.00	35.65	5	7,902	0.06%
2021/03/25	7	35.94	5	36.26	35.60	2	7,992	0.03%
2021/03/23	0	0.00	2	35.15	35.25	-2	7,951	-0.03%
2021/03/22	10	35.42	3	36.30	35.10	7	7,902	0.09%
2021/03/19	8	36.47	8	36.16	36.15	0	7,840	0.00%
2021/03/18	4	36.30	10	36.26	36.30	-6	7,777	-0.08%
2021/03/17	2	36.05	2	36.15	36.10	0	7,825	0.00%
2021/03/16	4	36.84	8	36.89	36.65	-4	7,828	-0.05%
2021/03/15	14	37.48	4	37.48	37.55	10	7,805	0.13%
2021/03/12	56	36.19	55	36.31	36.80	1	7,689	0.01%
2021/03/10	20	35.50	0	0.00	35.35	20	8,028	0.25%
2021/03/09	5	35.81	9	35.61	35.40	-4	8,358	-0.05%
2021/03/08	2	35.30	0	0.00	34.90	2	8,296	0.02%
2021/03/04	9	35.08	20	35.20	35.05	-11	8,421	-0.13%
2021/03/03	0	0.00	9	34.11	34.40	-9	8,429	-0.11%
2021/03/02	1	34.50	0	0.00	34.10	1	8,460	0.01%
2021/02/26	1	34.20	5	34.31	35.10	-4	8,451	-0.05%
2021/02/25	1	35.05	40	35.05	34.85	-39	8,467	-0.46%
2021/02/24	0	0.00	9	35.48	35.10	-9	8,468	-0.11%
2021/02/23	7	36.05	0	0.00	36.15	7	8,489	0.08%
2021/02/22	15	35.45	7	35.49	35.50	8	8,548	0.09%
2021/02/19	34	35.40	40	35.28	35.40	-6	8,515	-0.07%
2021/02/18	1	34.20	1	34.15	34.15	0	8,429	0.00%
2021/02/17	0	0.00	37	33.12	33.30	-37	8,402	-0.44%
2021/02/05	0	0.00	1	32.75	32.70	-1	8,366	-0.01%
2021/02/04	2	33.55	0	0.00	33.10	2	8,362	0.02%
2021/02/03	21	33.00	12	32.96	32.95	9	8,460	0.11%
2021/02/02	10	33.70	0	33.60	33.60	10	8,410	0.12%
2021/02/01	40	33.67	5	33.51	33.50	35	8,381	0.42%
2021/01/29	57	36.61	16	36.10	34.55	41	8,314	0.49%
2021/01/28	10	35.82	7	35.60	36.00	3	7,984	0.04%
2021/01/27	11	35.16	1	34.90	35.30	10	7,890	0.13%
2021/01/26	1	34.65	4	34.88	34.65	-3	7,871	-0.04%
2021/01/25	2	35.40	8	35.29	35.35	-6	7,835	-0.08%
2021/01/22	28	34.56	5	35.25	35.15	23	7,803	0.29%
2021/01/21	5	35.61	13	35.03	34.75	-8	7,725	-0.10%
2021/01/20	18	37.08	27	36.27	35.75	-9	7,618	-0.12%
2021/01/19	25	38.91	24	38.08	37.45	1	7,470	0.01%
2021/01/18	21	38.31	17	38.12	38.50	4	7,344	0.05%
2021/01/15	22	39.30	27	39.65	38.60	-5	7,192	-0.07%
2021/01/14	10	38.43	1	37.50	38.35	9	6,717	0.13%
2021/01/13	10	37.50	2	37.50	37.80	8	6,604	0.12%
2021/01/12	6	37.25	5	36.86	37.50	1	6,500	0.02%
2021/01/11	123	38.96	51	39.57	38.95	72	6,249	1.15%	大買/
2021/01/08	2	38.05	20	38.10	38.50	-18	6,084	-0.30%
2021/01/07	70	39.24	56	39.07	39.50	14	5,851	0.24%
2021/01/06	11	38.60	48	38.60	38.90	-37	4,966	-0.75%
2021/01/05	50	34.64	19	34.13	35.40	31	4,261	0.73%
2021/01/04	2	31.85	3	32.17	32.20	-1	4,058	-0.02%
2020/12/31	1	31.30	23	31.03	31.25	-22	3,979	-0.55%
2020/12/30	8	31.19	9	31.19	31.15	-1	4,017	-0.02%
2020/12/29	3	31.57	12	31.70	31.45	-9	3,984	-0.23%
2020/12/28	10	31.70	2	32.00	31.65	8	3,921	0.20%
2020/12/25	44	31.67	13	31.38	32.10	31	3,840	0.81%
2020/12/24	1	30.25	0	0.00	30.25	1	3,615	0.03%
2020/12/22	3	30.35	20	29.62	29.55	-17	3,637	-0.47%
2020/12/21	26	30.80	3	31.18	31.05	23	3,613	0.64%
2020/12/18	7	30.24	5	30.20	30.05	2	3,516	0.06%
2020/12/17	0	29.40	1	29.20	29.55	-1	3,493	-0.03%
2020/12/16	12	30.00	0	0.00	29.70	12	3,492	0.34%
2020/12/15	24	29.51	0	0.00	29.25	24	3,498	0.69%
2020/12/11	14	30.50	27	29.83	30.20	-13	3,479	-0.37%
2020/12/10	0	0.00	10	30.99	31.00	-10	3,425	-0.29%
2020/12/09	9	31.05	12	31.13	31.30	-3	3,412	-0.09%
2020/12/08	3	31.40	1	32.00	31.35	2	3,446	0.06%
2020/12/07	6	31.55	9	31.65	31.30	-3	3,704	-0.08%
2020/12/04	78.2	32.35	53	32.25	32.25	25.2	3,666	0.69%
2020/12/03	18	31.14	32	30.72	32.00	-14	3,305	-0.42%
2020/12/02	1	28.85	0	0.00	29.10	1	3,022	0.03%
2020/12/01	3	28.97	4	29.04	29.00	-1	3,036	-0.03%
2020/11/30	46	29.40	22	29.46	29.25	24	3,099	0.77%
2020/11/27	14	29.33	12	29.46	29.60	2	2,914	0.07%
2020/11/25	2	28.75	2	28.65	28.65	0	2,796	0.00%
2020/11/24	0	0.00	41	28.51	28.40	-41	2,796	-1.47%
2020/11/23	0	0.00	4	28.35	28.35	-4	2,750	-0.15%
2020/11/20	2	28.33	1	28.30	28.35	1	2,726	0.04%
2020/11/19	7	28.23	2	27.93	28.00	5	2,723	0.18%
2020/11/18	1	26.95	1	27.25	27.30	0	2,622	0.00%
2020/11/17	0	0.00	3	26.90	26.90	-3	2,638	-0.11%
2020/11/12	0	0.00	3	26.68	26.45	-3	2,875	-0.10%
2020/11/11	3	27.45	13	26.79	26.75	-10	2,900	-0.34%
2020/11/10	36	26.01	1	25.80	25.90	35	2,798	1.25%
2020/11/09	1	26.10	0	0.00	26.20	1	2,854	0.04%
2020/11/04	0	0.00	1	26.05	26.25	-1	2,991	-0.03%
2020/11/03	2	26.40	3	26.45	26.55	-1	2,989	-0.03%
2020/11/02	3	26.00	3	26.55	26.00	0	3,009	0.00%
2020/10/30	3	25.88	0	0.00	25.80	3	3,074	0.10%
2020/10/28	1	26.35	0	0.00	26.35	1	3,131	0.03%
2020/10/27	1	26.85	2	26.90	26.90	-1	3,150	-0.03%
2020/10/23	2	27.25	2	27.10	27.20	0	3,235	0.00%
2020/10/22	2	27.15	4	27.14	27.15	-2	3,330	-0.06%
2020/10/21	0	0.00	4	27.54	27.60	-4	3,384	-0.12%
2020/10/19	2	27.30	1	27.45	27.30	1	3,543	0.03%
2020/10/16	1	26.95	0	0.00	26.90	1	3,616	0.03%
2020/10/15	4	27.46	2	27.43	27.30	2	3,665	0.05%
2020/10/14	0	0.00	2	27.83	27.70	-2	3,709	-0.05%
2020/10/13	5	27.49	0	0.00	27.75	5	3,747	0.13%
2020/10/12	0	0.00	2	26.90	27.15	-2	3,735	-0.05%
2020/10/07	3	27.85	3	27.45	27.45	0	3,762	0.00%
2020/10/06	3	26.60	0	0.00	26.80	3	3,765	0.08%
2020/09/30	10	25.58	4	26.00	25.80	6	3,952	0.15%
2020/09/24	1	26.20	1	26.10	26.00	0	3,953	0.00%
2020/09/22	1	27.25	6	27.27	27.25	-5	3,948	-0.13%
2020/09/21	0	0.00	47	27.72	27.80	-47	3,932	-1.20%
2020/09/18	6	28.00	0	0.00	27.75	6	3,937	0.15%
2020/09/17	0	0.00	3	28.10	28.05	-3	3,938	-0.08%
2020/09/16	2	28.28	2	28.28	28.00	0	4,055	0.00%
2020/09/15	1	28.25	0	0.00	28.35	1	4,104	0.02%
2020/09/14	2	28.60	13	28.09	28.45	-11	4,173	-0.26%
2020/09/11	0	0.00	109	28.57	28.40	-109	4,226	-2.58%	大賣/鉅額交易
2020/09/10	175	29.99	64	29.86	29.25	111	4,185	2.65%	大買/鉅額交易
2020/09/09	13	28.65	12	28.71	28.95	1	3,935	0.03%
2020/09/08	0	0.00	8	27.85	27.85	-8	3,905	-0.20%
2020/09/07	16	28.98	3	28.53	28.30	13	3,934	0.33%
2020/09/04	5	28.00	2	27.90	28.50	3	3,948	0.08%
2020/09/03	49	28.44	3	29.00	28.20	46	3,955	1.16%
2020/09/02	3	27.50	3	27.73	27.75	0	3,876	0.00%
2020/09/01	6	27.81	1	28.20	27.40	5	3,877	0.13%
2020/08/31	4	28.03	5	28.13	27.95	-1	4,037	-0.02%
2020/08/28	5	28.37	8	28.38	28.15	-3	4,068	-0.07%
2020/08/26	0	0.00	6	28.40	28.30	-6	4,102	-0.15%
2020/08/25	4	29.34	0	0.00	28.50	4	4,116	0.10%
2020/08/24	2	28.10	3	27.83	28.15	-1	4,052	-0.02%
2020/08/21	5	27.71	0	0.00	27.90	5	4,076	0.12%
2020/08/20	1	27.00	9	27.76	26.95	-8	4,065	-0.20%
2020/08/19	8	29.29	14	29.25	29.70	-6	4,001	-0.15%
2020/08/17	2	28.20	4	28.20	28.20	-2	3,907	-0.05%
2020/08/14	6	27.48	1	27.35	27.60	5	4,129	0.12%
2020/08/13	3	27.60	7	27.25	27.40	-4	4,138	-0.10%
2020/08/12	9	26.29	5	26.58	26.85	4	4,120	0.10%
2020/08/11	9	26.83	15	26.54	25.95	-6	4,113	-0.15%
2020/08/10	2	26.85	0	0.00	26.50	2	4,077	0.05%
2020/08/07	0	0.00	2	26.25	26.25	-2	4,124	-0.05%
2020/08/06	0	0.00	5	26.20	26.40	-5	4,173	-0.12%
2020/08/05	2	26.35	2	25.85	26.35	0	4,248	0.00%
2020/08/04	2	25.25	2	25.83	25.15	0	4,308	0.00%
2020/08/03	1	25.10	0	0.00	24.90	1	4,481	0.02%
2020/07/31	1	24.25	1	24.70	24.90	0	4,931	0.00%
2020/07/30	2	24.65	2	25.00	24.65	0	5,638	0.00%
2020/07/29	4	23.21	0	0.00	23.10	4	5,731	0.07%
2020/07/28	28	23.33	3	22.95	23.95	25	5,766	0.43%
2020/07/27	6	24.48	0	0.00	23.85	6	5,755	0.10%
2020/07/24	4	26.60	5	26.60	25.65	-1	5,772	-0.02%
2020/07/23	1	27.95	0	0.00	27.75	1	5,707	0.02%
2020/07/21	1	27.75	0	0.00	27.75	1	5,658	0.02%
2020/07/20	2	27.85	0	0.00	27.75	2	5,633	0.04%
2020/07/17	0	0.00	1	27.70	27.85	-1	5,645	-0.02%
2020/07/15	0	0.00	2	28.15	28.15	-2	5,678	-0.04%
2020/07/14	0	0.00	2	28.03	28.00	-2	5,734	-0.03%
2020/07/13	1	27.90	0	0.00	27.95	1	5,748	0.02%
2020/07/10	1	28.30	3	28.25	28.05	-2	5,829	-0.03%
2020/07/09	12	28.27	0	0.00	28.45	12	6,117	0.20%
2020/07/08	1	27.90	0	0.00	27.75	1	6,186	0.02%
2020/07/06	0	0.00	1	27.95	27.95	-1	6,177	-0.02%
2020/07/02	0	0.00	3	27.73	27.75	-3	6,174	-0.05%
2020/06/30	6	27.42	7	27.45	27.40	-1	6,150	-0.02%
2020/06/23	5	27.21	1	26.95	27.20	4	6,216	0.06%
2020/06/22	1	25.85	2	26.00	26.05	-1	6,132	-0.02%
2020/06/19	2	27.08	1	26.95	26.95	1	6,090	0.02%
2020/06/18	10	27.35	28	27.25	27.20	-18	6,036	-0.30%
2020/06/17	1	27.40	3	27.33	27.40	-2	5,984	-0.03%
2020/06/16	1	27.25	2	27.33	27.30	-1	6,004	-0.02%
2020/06/15	7	27.29	6	27.36	27.20	1	6,003	0.02%
2020/06/12	0	0.00	5.6	26.91	27.00	-5.6	6,006	-0.09%
2020/06/11	3	27.12	3	27.03	27.05	0	6,006	0.00%
2020/06/09	0	0.00	23	27.31	27.30	-23	6,009	-0.38%
2020/06/08	0	0.00	5	27.33	27.25	-5	6,019	-0.08%
2020/06/05	15	27.31	12	27.03	27.05	3	6,044	0.05%
2020/06/04	2	26.65	0	0.00	26.60	2	5,891	0.03%
2020/06/03	2	26.65	2	26.65	26.60	0	5,869	0.00%
2020/06/02	0	0.00	6	26.59	26.60	-6	5,841	-0.10%
2020/06/01	7	26.60	0	0.00	26.60	7	5,804	0.12%
2020/05/29	3	26.63	0	0.00	26.55	3	5,783	0.05%
2020/05/28	5	26.68	0	0.00	26.60	5	5,772	0.09%
2020/05/27	2	26.60	4	26.58	26.65	-2	5,753	-0.03%
2020/05/26	0	0.00	1	26.65	26.65	-1	5,740	-0.02%
2020/05/25	2	26.65	0	0.00	26.70	2	5,704	0.04%
2020/05/22	0	0.00	1	26.65	26.65	-1	5,684	-0.02%
2020/05/21	16	26.89	26	26.94	26.90	-10	5,642	-0.18%
2020/05/20	2	26.18	2	26.15	26.20	0	5,379	0.00%
2020/05/19	3	26.30	3	26.23	26.15	0	5,350	0.00%
2020/05/18	2	26.05	0	0.00	26.00	2	5,307	0.04%
2020/05/15	1	25.90	2	25.98	26.00	-1	5,271	-0.02%
2020/05/14	6	26.06	2	26.05	26.00	4	5,242	0.08%
2020/05/13	11	26.10	30	26.10	26.10	-19	5,201	-0.37%
2020/05/12	2	25.90	3	25.95	26.05	-1	5,256	-0.02%
2020/05/11	9	26.24	6	26.28	26.15	3	5,182	0.06%
2020/05/08	22	26.65	32	26.45	26.25	-10	5,091	-0.20%
2020/05/07	34	26.63	3	26.43	26.65	31	4,876	0.64%
2020/05/06	58	25.65	78	25.78	25.30	-20	4,417	-0.45%
2020/05/05	0	0.00	2	26.75	26.75	-2	3,692	-0.05%
2020/05/04	0	0.00	4	24.35	24.35	-4	3,571	-0.11%
2020/04/30	1	22.05	2	22.68	22.15	-1	3,542	-0.03%
2020/04/29	5	22.35	1	21.95	22.35	4	3,509	0.11%
2020/04/28	10	21.76	23	21.83	21.95	-13	3,447	-0.38%
2020/04/24	0	0.00	1	20.90	20.90	-1	3,425	-0.03%
2020/04/23	5	21.15	0	0.00	20.95	5	3,409	0.15%
2020/04/22	1	20.70	12	20.75	20.80	-11	3,387	-0.32%
2020/04/21	11	20.28	4	20.36	20.20	7	3,324	0.21%
2020/04/17	21	20.62	1	21.25	20.55	20	3,240	0.62%
2020/04/16	3	20.87	3	20.65	20.85	0	3,157	0.00%
2020/04/15	70	21.03	38	20.74	20.90	32	3,105	1.03%
2020/04/14	54	20.23	77	20.92	21.05	-23	2,969	-0.77%
2020/04/13	24	19.90	52	19.80	20.00	-28	2,621	-1.07%
2020/04/09	1	18.01	0	0.00	18.10	1	2,462	0.04%
2020/04/08	2	17.63	2	17.65	17.95	0	2,440	0.00%
2020/04/06	0	0.00	2	16.90	16.95	-2	2,395	-0.08%
2020/04/01	0	0.00	1	16.50	16.70	-1	2,396	-0.04%
2020/03/31	35	16.57	26	16.44	16.60	9	2,400	0.37%
2020/03/30	1	16.20	2	16.20	16.30	-1	2,354	-0.04%
2020/03/27	12	16.08	0	0.00	15.90	12	2,331	0.51%
2020/03/26	10	15.90	1	16.00	16.05	9	2,299	0.39%
2020/03/25	0	0.00	2	15.80	15.55	-2	2,271	-0.09%
2020/03/24	3	15.07	0	0.00	15.00	3	2,274	0.13%
2020/03/20	1	15.25	1	15.40	15.40	0	2,274	0.00%
2020/03/18	0	0.00	20	16.00	15.60	-20	2,341	-0.85%
2020/03/17	0	0.00	2	16.85	16.00	-2	2,311	-0.09%
2020/03/16	20	17.90	20	18.20	17.30	0	2,284	0.00%
2020/03/13	0	0.00	21	17.80	17.80	-21	2,241	-0.94%
2020/03/12	4	19.75	24	19.60	19.55	-20	2,211	-0.90%
2020/03/11	19	20.96	15	21.20	20.40	4	2,177	0.18%
2020/03/10	0	0.00	2	19.95	20.50	-2	2,120	-0.09%
2020/03/09	0	0.00	2	20.60	20.30	-2	2,086	-0.10%
2020/03/02	0	0.00	2	21.30	21.00	-2	2,076	-0.10%
2020/02/27	0	0.00	2	21.40	21.20	-2	2,061	-0.10%
2020/02/21	20	21.90	0	0.00	21.90	20	2,005	1.00%
2020/02/18	0	0.00	5	21.75	21.90	-5	1,992	-0.25%
2020/02/17	5	21.92	0	0.00	21.85	5	2,010	0.25%
2020/02/13	8	21.94	10	21.93	21.85	-2	1,991	-0.10%
2020/02/12	0	0.00	2	21.00	21.20	-2	1,884	-0.11%
2020/02/11	2	21.00	2	21.03	20.75	0	1,879	0.00%
2020/02/04	2	20.00	0	0.00	20.30	2	1,947	0.10%
2020/01/30	4	20.65	20	20.45	20.45	-16	1,925	-0.83%
2020/01/20	0	0.00	1	22.80	22.70	-1	1,857	-0.05%
2020/01/16	0	0.00	16	22.70	22.90	-16	1,898	-0.84%
2020/01/14	8	22.60	0	0.00	22.60	8	1,922	0.42%
2020/01/10	0	0.00	21	22.10	22.10	-21	2,115	-0.99%
2020/01/09	2	22.10	0	0.00	22.10	2	2,173	0.09%
2020/01/08	3	21.93	0	0.00	21.90	3	2,278	0.13%
2020/01/07	3	22.22	0	0.00	22.20	3	2,277	0.13%
2020/01/06	0	0.00	2	22.45	22.45	-2	2,302	-0.09%
2019/12/27	0	0.00	1	23.80	23.70	-1	2,330	-0.04%
2019/12/23	5	23.40	0	0.00	23.35	5	2,359	0.21%
2019/12/18	3	23.50	2	23.50	23.60	1	2,351	0.04%
2019/12/17	2	23.60	3	23.55	23.55	-1	2,387	-0.04%
2019/12/16	2	23.25	4	23.45	23.40	-2	2,458	-0.08%
2019/12/13	38	23.26	12	23.56	23.00	26	2,504	1.04%
2019/12/11	2	22.65	2	22.90	22.90	0	2,415	0.00%
2019/12/10	1	22.50	1	22.35	22.30	0	2,400	0.00%
2019/12/09	11	22.70	10	22.70	22.50	1	2,419	0.04%
2019/12/05	0	0.00	5	21.75	21.75	-5	2,455	-0.20%
2019/12/04	0	0.00	5	21.70	21.70	-5	2,521	-0.20%
2019/11/29	0	0.00	1	22.40	22.20	-1	2,703	-0.04%
2019/11/19	0	0.00	1	23.05	23.00	-1	3,567	-0.03%
2019/11/14	10	22.85	10	23.00	22.85	0	3,709	0.00%
2019/11/13	10	22.85	10	23.05	22.80	0	3,783	0.00%
2019/11/12	0	0.00	15	22.65	22.90	-15	3,860	-0.39%
2019/11/11	1	22.75	1	22.60	22.60	0	3,936	0.00%
2019/11/08	13	22.97	11	23.04	22.85	2	4,101	0.05%
2019/11/06	12	22.95	11	23.13	23.10	1	4,492	0.02%
2019/11/05	0	0.00	10	23.10	23.10	-10	4,537	-0.22%
2019/11/04	1	22.30	0	0.00	22.45	1	4,550	0.02%
2019/11/01	1	22.25	37	22.21	22.20	-36	4,580	-0.79%
2019/10/31	12	22.67	2	22.70	22.50	10	4,626	0.22%
2019/10/29	4	23.15	0	0.00	23.05	4	4,696	0.09%
2019/10/25	12	23.54	2	23.55	23.45	10	4,989	0.20%
2019/10/24	10	23.80	0	0.00	23.85	10	5,145	0.19%
2019/10/22	20	23.95	2	24.03	23.95	18	5,525	0.33%
2019/10/21	0	0.00	5	24.32	23.95	-5	5,553	-0.09%
2019/10/18	31	24.58	2	24.63	24.50	29	5,544	0.52%
2019/10/17	20	24.25	30	24.15	24.20	-10	5,441	-0.18%
2019/10/16	73	24.15	81	23.83	24.40	-8	5,427	-0.15%
2019/10/15	2	23.35	4	23.30	23.40	-2	5,354	-0.04%
2019/10/14	4	23.55	3	23.47	23.20	1	5,387	0.02%
2019/10/04	21	24.08	10	24.25	23.85	11	5,417	0.20%
2019/10/02	0	0.00	1	23.40	23.65	-1	5,381	-0.02%
2019/10/01	10	23.45	1	23.50	23.35	9	5,384	0.17%
2019/09/27	0	0.00	21	23.50	23.50	-21	5,363	-0.39%
2019/09/26	0	0.00	22	24.08	23.90	-22	5,338	-0.41%
2019/09/25	2	23.78	12	23.75	23.75	-10	5,326	-0.19%
2019/09/24	5	24.20	5	24.10	24.10	0	5,320	0.00%
2019/09/23	1	24.40	1	24.30	24.40	0	5,308	0.00%
2019/09/20	5	24.27	4	24.26	24.35	1	5,316	0.02%
2019/09/19	6	24.31	7	24.27	24.15	-1	5,254	-0.02%
2019/09/18	1	24.90	1	25.05	24.85	0	5,157	0.00%
2019/09/17	2	25.03	2	25.10	25.15	0	5,087	0.00%
2019/09/12	0	0.00	2	24.75	24.85	-2	5,010	-0.04%
2019/09/11	1	24.60	0	0.00	24.65	1	4,995	0.02%
2019/09/09	20	24.80	22	24.97	24.65	-2	4,934	-0.04%
2019/09/06	6	24.82	1	25.15	24.60	5	4,866	0.10%
2019/08/30	0	0.00	2	24.75	24.50	-2	4,591	-0.04%
2019/08/28	9	25.33	24	25.33	24.80	-15	4,445	-0.34%
2019/08/27	17	24.43	4	24.84	25.00	13	4,189	0.31%
2019/08/26	1	23.85	0	0.00	23.65	1	4,022	0.02%
2019/08/22	3	24.40	4	24.33	24.30	-1	3,947	-0.03%
2019/08/20	1	23.75	3	23.83	23.75	-2	3,787	-0.05%
2019/08/19	0	0.00	6	24.18	23.95	-6	3,732	-0.16%
2019/08/16	7	24.21	1	24.30	24.00	6	3,679	0.16%
2019/08/14	4	23.50	1	23.45	23.45	3	3,496	0.09%
2019/08/13	4	23.59	30	23.29	23.25	-26	3,417	-0.76%
2019/08/12	10	24.53	5	24.63	24.40	5	3,258	0.15%
2019/08/08	13	23.83	3	23.68	23.95	10	3,059	0.33%
2019/08/07	25	23.08	2	23.08	23.10	23	2,846	0.81%
2019/08/06	10	22.03	0	0.00	22.70	10	2,778	0.36%
2019/08/05	3	22.77	3	22.70	22.65	0	2,760	0.00%
2019/08/02	20	22.35	5	22.30	22.50	15	2,744	0.55%
2019/08/01	2	22.50	4	22.85	22.90	-2	2,708	-0.07%
2019/07/31	3	22.77	1	22.65	22.90	2	2,698	0.07%
2019/07/30	7	22.95	7	22.94	22.60	0	2,631	0.00%
2019/07/29	15	22.90	29	22.89	22.95	-14	2,515	-0.56%
2019/07/26	13	22.25	28	22.40	22.40	-15	2,410	-0.62%
2019/07/25	54	22.35	69	22.44	21.90	-15	2,313	-0.65%
2019/07/24	0	0.00	2	20.70	20.70	-2	1,937	-0.10%
2019/07/23	3	20.55	2	20.58	20.55	1	1,983	0.05%
2019/07/22	1	20.30	2	20.13	20.25	-1	2,036	-0.05%
2019/07/19	2	20.75	0	0.00	20.85	2	2,233	0.09%
2019/07/18	2	20.50	0	0.00	20.45	2	2,207	0.09%
2019/07/16	2	20.85	0	0.00	20.75	2	2,195	0.09%
2019/07/15	0	0.00	3	20.80	20.90	-3	2,164	-0.14%
2019/07/11	10	20.30	0	0.00	20.20	10	2,165	0.46%
2019/07/09	0	0.00	8	19.94	20.00	-8	2,213	-0.36%
2019/07/08	3	19.97	0	0.00	19.90	3	2,220	0.14%
2019/07/05	0	0.00	1	20.20	20.20	-1	2,243	-0.04%
2019/07/01	0	0.00	1	20.15	20.15	-1	2,299	-0.04%
2019/06/27	0	0.00	18	19.70	19.70	-18	2,347	-0.77%
2019/06/26	0	0.00	2	19.43	19.40	-2	2,343	-0.09%
2019/06/24	0	0.00	3	19.25	19.45	-3	2,353	-0.13%
2019/06/21	3	19.05	2	19.75	19.05	1	2,375	0.04%
2019/06/20	0	0.00	15	19.45	19.50	-15	2,380	-0.63%
2019/06/12	0	0.00	1	19.25	19.35	-1	2,989	-0.03%
2019/06/10	0	0.00	30	19.01	19.10	-30	3,033	-0.99%
2019/06/06	20	18.90	0	0.00	18.90	20	3,079	0.65%
2019/06/04	23	18.93	1	19.05	18.95	22	3,112	0.71%
2019/06/03	1	18.90	0	0.00	18.95	1	3,128	0.03%
2019/05/31	25	19.19	0	0.00	19.20	25	3,120	0.80%
2019/05/30	2	18.75	3	18.70	18.85	-1	3,105	-0.03%
2019/05/28	0	0.00	1	18.00	17.95	-1	3,127	-0.03%
2019/05/16	2	18.08	0	0.00	17.85	2	3,566	0.06%
2019/05/10	1	18.85	6	18.75	18.75	-5	3,521	-0.14%
2019/05/09	2	19.65	0	0.00	19.10	2	3,511	0.06%
2019/05/08	0	0.00	1	19.75	19.70	-1	3,471	-0.03%
2019/05/07	3	20.12	1	20.10	19.95	2	3,448	0.06%
2019/05/06	2	19.98	50	20.10	19.90	-48	3,432	-1.40%
2019/05/02	0	0.00	8	20.48	20.65	-8	3,314	-0.24%
2019/04/30	1	19.95	11	19.99	19.95	-10	3,251	-0.31%
2019/04/29	2	20.10	3	20.15	19.80	-1	3,266	-0.03%
2019/04/26	13	20.42	3	20.80	20.35	10	3,205	0.31%
2019/04/25	37	20.73	30	20.74	20.55	7	3,170	0.22%
2019/04/24	0	0.00	5	20.15	19.95	-5	3,089	-0.16%
2019/04/23	0	0.00	5	20.00	19.90	-5	3,293	-0.15%
2019/04/22	1	19.90	11	20.09	20.00	-10	3,424	-0.29%
2019/04/18	4	19.95	0	0.00	19.60	4	3,514	0.11%
2019/04/16	6	19.93	2	19.65	19.95	4	3,671	0.11%
2019/04/15	0	0.00	3	19.55	19.70	-3	3,712	-0.08%
2019/04/12	1	19.75	0	0.00	19.70	1	3,699	0.03%
2019/04/11	0	0.00	21	20.10	19.80	-21	3,703	-0.57%
2019/04/10	0	0.00	5	20.15	20.15	-5	3,670	-0.14%
2019/04/08	1	20.45	0	0.00	20.35	1	3,693	0.03%
2019/04/03	2	20.15	0	0.00	20.15	2	3,661	0.05%
2019/04/01	1	19.90	0	0.00	20.00	1	3,629	0.03%
2019/03/28	0	0.00	1	19.90	19.80	-1	3,630	-0.03%
2019/03/27	3	20.00	0	0.00	19.80	3	3,640	0.08%
2019/03/26	1	20.05	0	0.00	19.85	1	3,639	0.03%
2019/03/25	0	0.00	1	19.65	19.70	-1	3,641	-0.03%
2019/03/22	24	20.28	4	20.41	19.90	20	3,661	0.55%
2019/03/21	97	20.81	5	20.65	20.60	92	3,556	2.59%
2019/03/20	7	20.32	17	20.26	20.60	-10	3,315	-0.30%
2019/03/15	0	0.00	1	19.15	19.30	-1	3,228	-0.03%
2019/03/12	4	19.95	1	19.65	19.65	3	3,308	0.09%
2019/03/07	0	0.00	2	19.25	19.00	-2	3,493	-0.06%
2019/03/04	0	0.00	13	19.43	19.50	-13	3,557	-0.37%
2019/02/27	0	0.00	1	18.80	18.80	-1	3,518	-0.03%
2019/02/26	1	18.90	1	18.95	18.95	0	3,517	0.00%
2019/02/25	8	19.39	11	19.54	19.35	-3	3,520	-0.09%
2019/02/22	7	19.14	4	18.78	19.20	3	3,538	0.08%
2019/02/21	9	18.57	110	18.73	18.45	-101	3,413	-2.96%	大賣/鉅額交易
2019/02/20	100	18.35	30	18.35	18.35	70	3,353	2.09%
2019/02/18	0	0.00	12	17.61	17.60	-12	3,320	-0.36%
2019/02/14	40	18.10	0	0.00	18.05	40	3,320	1.20%
2019/02/13	0	0.00	2	18.00	18.00	-2	3,359	-0.06%
2019/02/11	10	18.00	1	18.10	17.95	9	3,348	0.27%
2019/01/29	1	17.60	5	17.65	17.60	-4	3,315	-0.12%
2019/01/28	0	0.00	1	17.80	17.75	-1	3,323	-0.03%
2019/01/17	21	18.27	2	17.95	17.90	19	3,358	0.57%
2019/01/16	7	18.41	0	0.00	18.35	7	3,303	0.21%
2019/01/15	6	18.07	0	0.00	18.35	6	3,136	0.19%
2019/01/11	1	18.05	0	0.00	17.90	1	2,773	0.04%
2019/01/09	0	0.00	10	18.35	18.35	-10	2,634	-0.38%
2019/01/08	0	0.00	1	17.75	17.60	-1	2,495	-0.04%
2019/01/07	10	17.20	11	17.70	17.65	-1	2,410	-0.04%
2019/01/03	1	16.75	0	0.00	16.65	1	2,368	0.04%
2018/12/27	2	16.60	0	0.00	16.60	2	2,366	0.08%
2018/12/26	2	16.60	0	0.00	16.35	2	2,331	0.09%
2018/12/17	10	17.10	0	0.00	17.10	10	2,190	0.46%
2018/12/13	0	0.00	2	17.15	17.20	-2	2,134	-0.09%
2018/12/11	1	17.00	0	0.00	17.10	1	2,087	0.05%
2018/12/07	2	16.95	0	0.00	17.00	2	1,981	0.10%
2018/12/06	0	16.40	0	0.00	16.40	0	1,953	0.00%
2018/11/29	0	0.00	2	16.60	16.30	-2	1,738	-0.12%
2018/11/21	0	0.00	5	15.95	15.90	-5	1,627	-0.31%
2018/11/16	0	0.00	2	15.45	15.45	-2	1,559	-0.13%
2018/11/15	0	0.00	6	15.50	15.30	-6	1,536	-0.39%
2018/11/06	0	0.00	5	14.45	14.30	-5	1,718	-0.29%
2018/11/01	5	14.00	0	0.00	14.20	5	1,807	0.28%
2018/10/30	5	13.30	0	0.00	13.30	5	1,847	0.27%
2018/10/23	2	14.30	0	0.00	14.30	2	1,925	0.10%
2018/09/27	0	0.00	10	16.00	16.25	-10	2,628	-0.38%
2018/09/19	0	0.00	4	15.75	15.85	-4	2,904	-0.14%
2018/09/18	9	15.80	0	0.00	15.75	9	2,896	0.31%
2018/09/17	1	15.60	0	0.00	15.70	1	2,894	0.03%
2018/09/14	5	15.55	0	0.00	15.55	5	2,901	0.17%
2018/09/05	0	0.00	5	17.05	16.65	-5	2,909	-0.17%
2018/08/10	1	19.30	1	19.55	19.30	0	3,056	0.00%
2018/08/08	3	19.62	0	0.00	19.40	3	3,124	0.10%
2018/08/07	6	20.00	55	20.46	19.85	-49	3,083	-1.59%
2018/08/03	50	20.72	0	0.00	20.80	50	3,008	1.66%
2018/08/02	7	20.92	35	21.14	20.60	-28	2,990	-0.94%
2018/07/31	35	21.30	0	0.00	21.20	35	2,985	1.17%
2018/07/30	0	0.00	4	21.60	21.25	-4	2,983	-0.13%
2018/07/24	0	0.00	2	21.35	21.75	-2	2,958	-0.07%
2018/07/23	6	21.02	0	0.00	20.90	6	2,939	0.20%
2018/07/20	1	22.70	21	22.74	22.45	-20	2,879	-0.69%
2018/07/19	20	22.58	0	0.00	22.65	20	2,830	0.71%
2018/07/18	0	0.00	29	22.69	23.00	-29	2,858	-1.01%
2018/07/16	1	22.35	4	22.40	22.10	-3	2,825	-0.11%
2018/07/13	0	0.00	1	21.85	22.25	-1	2,785	-0.04%
2018/07/11	1	21.50	0	0.00	21.35	1	2,824	0.04%
2018/07/09	0	0.00	3	21.85	21.85	-3	2,850	-0.11%
2018/07/06	2	21.10	0	0.00	21.60	2	2,882	0.07%
2018/07/05	2	21.73	0	0.00	21.50	2	2,921	0.07%
2018/07/04	0	0.00	3	22.20	22.15	-3	2,974	-0.10%
2018/07/02	0	0.00	25	21.80	21.55	-25	2,889	-0.87%
2018/06/28	25	20.95	0	0.00	20.90	25	2,842	0.88%
2018/06/27	5	20.80	0	0.00	20.80	5	2,873	0.17%
2018/06/26	5	20.90	0	0.00	20.85	5	2,908	0.17%
2018/06/20	0	0.00	2	21.25	21.20	-2	3,100	-0.06%
2018/06/19	0	0.00	1	21.65	21.60	-1	3,094	-0.03%
2018/06/15	0	0.00	20	21.50	21.40	-20	3,096	-0.65%
2018/06/07	16	21.80	0	0.00	21.75	16	3,108	0.51%
2018/06/06	10	22.20	1	21.85	21.90	9	3,152	0.29%
2018/06/04	2	22.15	10	22.05	21.95	-8	3,398	-0.24%
2018/05/31	1	21.25	0	0.00	21.45	1	3,259	0.03%
2018/05/29	1	21.10	0	0.00	21.10	1	3,290	0.03%
2018/05/28	10	21.20	1	21.25	21.20	9	3,286	0.27%
2018/05/24	31	20.60	0	0.00	20.40	31	3,320	0.93%
2018/05/22	1	20.80	0	0.00	20.60	1	3,346	0.03%
2018/05/03	0	0.00	1	19.90	19.90	-1	4,085	-0.02%
2018/04/30	1	20.05	0	0.00	20.00	1	4,168	0.02%
2018/04/23	1	21.15	0	0.00	20.70	1	4,979	0.02%
2018/04/19	0	0.00	10	22.10	22.05	-10	5,001	-0.20%
2018/04/18	7	22.29	0	0.00	22.20	7	5,044	0.14%
2018/04/17	1	22.45	99	22.45	22.40	-98	5,106	-1.92%
2018/04/13	16	22.65	16	22.98	22.65	0	5,729	0.00%
2018/04/12	0	0.00	1	23.00	23.00	-1	5,955	-0.02%
2018/04/10	1	22.65	0	0.00	22.55	1	6,675	0.01%
2018/04/03	2	23.05	0	0.00	23.05	2	6,643	0.03%
2018/04/02	17	23.50	0	0.00	23.45	17	6,632	0.26%
2018/03/31	5	23.65	0	0.00	23.65	5	6,908	0.07%
2018/03/27	1	23.60	0	0.00	23.55	1	7,227	0.01%
2018/03/26	1	23.70	0	0.00	23.50	1	7,231	0.01%
2018/03/23	1	24.05	5	24.00	23.85	-4	7,174	-0.06%
2018/03/20	1	24.10	20	24.25	24.10	-19	7,300	-0.26%
2018/03/15	2	24.80	0	0.00	24.80	2	7,322	0.03%
2018/03/14	0	0.00	5	24.95	24.90	-5	7,340	-0.07%
2018/03/13	2	24.85	0	0.00	24.85	2	7,355	0.03%
2018/03/12	5	24.60	1	24.60	24.55	4	7,371	0.05%
2018/03/09	2	25.15	0	0.00	25.10	2	7,347	0.03%
2018/03/08	15	25.56	15	25.74	25.00	0	7,432	0.00%
2018/03/07	15	25.05	15	24.80	24.65	0	7,411	0.00%
2018/03/02	1	25.10	2	24.65	25.00	-1	8,190	-0.01%
2018/02/27	0	0.00	1	24.85	24.85	-1	8,835	-0.01%
2018/02/26	8	24.62	0	0.00	24.55	8	9,165	0.09%
2018/02/22	12	24.70	0	0.00	24.60	12	9,325	0.13%
2018/02/21	3	24.47	2	24.15	24.55	1	9,355	0.01%
2018/02/12	2	23.75	2	24.35	23.55	0	9,391	0.00%
2018/02/09	2	24.05	0	0.00	24.10	2	9,353	0.02%
2018/02/08	0	0.00	30	24.16	24.20	-30	9,334	-0.32%
2018/02/07	0	0.00	2	24.80	24.60	-2	9,335	-0.02%
2018/02/06	0	0.00	5	24.24	24.15	-5	9,325	-0.05%
2018/02/05	0	0.00	2	25.13	25.30	-2	9,188	-0.02%
2018/02/01	10	25.90	0	0.00	25.85	10	9,251	0.11%
2018/01/31	21	26.17	16	26.18	26.25	5	9,437	0.05%
2018/01/30	2	26.05	0	0.00	25.70	2	9,524	0.02%
2018/01/29	2	25.75	0	0.00	25.55	2	9,418	0.02%
2018/01/25	8	25.61	4	25.45	25.30	4	9,443	0.04%
2018/01/24	0	0.00	41	25.70	25.70	-41	9,427	-0.43%
2018/01/23	134	26.64	7	26.36	25.70	127	9,402	1.35%	大買/鉅額交易
2018/01/22	5	26.15	18	26.27	26.35	-13	9,082	-0.14%
2018/01/19	3	25.65	0	0.00	25.45	3	8,842	0.03%
2018/01/18	0	0.00	5	25.39	25.35	-5	8,796	-0.06%
2018/01/17	2	25.65	5	25.65	25.40	-3	8,787	-0.03%
2018/01/16	1	25.60	0	0.00	25.55	1	8,741	0.01%
2018/01/15	10	25.20	10	25.20	25.20	0	8,675	0.00%
2018/01/12	5	25.50	2	25.30	25.30	3	8,675	0.03%
2018/01/11	6	25.39	9	25.54	25.25	-3	8,644	-0.03%
2018/01/10	5	26.18	13	25.99	25.80	-8	8,592	-0.09%
2018/01/09	7	25.85	11	25.97	26.50	-4	8,344	-0.05%
2018/01/08	5	25.55	5	25.35	25.35	0	8,085	0.00%
2018/01/05	40	25.59	80	25.77	25.75	-40	7,868	-0.51%
2018/01/04	208	24.94	205	25.08	25.15	3	7,473	0.04%	大買/大賣/
2018/01/03	2	24.40	0	0.00	24.20	2	7,221	0.03%
2018/01/02	0	0.00	1	24.05	24.15	-1	7,271	-0.01%