明泰 (3380)-中國信託券商分點個股進出

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
34.90
漲跌
▼0.60
漲幅
-1.69%
成交量
2,093張
產業
上市通信網路類股
622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－中國信託券商分點個股進出

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

中國信託券商分點個股進出
中國信託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
2024/12/11	2	35.03	9	35.23	34.90	-7	3,399	-0.21%
2024/12/10	5	35.60	0	0.00	35.50	5	3,372	0.15%
2024/12/09	17.2	35.55	30	35.74	35.20	-12.8	3,376	-0.38%
2024/12/06	2.1	36.63	3	36.82	36.55	-0.9	3,339	-0.03%
2024/12/05	42	37.39	51	37.51	37.60	-9	3,309	-0.27%
2024/12/04	40.3	37.17	20	36.76	36.60	20.3	3,211	0.63%
2024/12/03	138	38.60	111	38.87	38.70	27	3,075	0.88%	大買/大賣/
2024/12/02	4	37.78	3	37.88	37.80	1	2,983	0.03%
2024/11/29	1	37.30	5	36.93	37.30	-4	2,965	-0.13%
2024/11/28	2	37.33	0	0.00	37.00	2	2,954	0.07%
2024/11/27	3	38.30	35	38.32	38.05	-32	2,962	-1.08%
2024/11/26	7	38.26	11	38.39	38.55	-4	2,949	-0.14%
2024/11/25	33	38.70	26	38.55	38.20	7	2,825	0.25%
2024/11/22	0	0.00	1	36.40	36.00	-1	2,580	-0.04%
2024/11/19	0	0.00	2	35.40	35.55	-2	2,575	-0.08%
2024/11/18	1	34.40	0	0.00	34.35	1	2,589	0.04%
2024/11/15	1	35.40	1	36.20	35.00	0	2,605	0.00%
2024/11/14	1	34.95	0	0.00	34.85	1	2,592	0.04%
2024/11/13	5	35.32	3	35.35	35.35	2	2,584	0.08%
2024/11/12	0	0.00	3	35.60	35.55	-3	2,582	-0.12%
2024/11/11	2	36.40	0	0.00	36.55	2	2,562	0.08%
2024/11/08	6	36.53	3	36.52	36.45	3	2,548	0.12%
2024/11/07	13	36.47	11	36.83	37.25	2	2,502	0.08%
2024/11/06	1	35.35	0	0.00	35.45	1	2,328	0.04%
2024/11/05	2	35.50	3	35.32	35.15	-1	2,340	-0.04%
2024/11/04	2	34.25	1	34.10	34.20	1	2,344	0.04%
2024/11/01	0	0.00	1	34.70	35.30	-1	2,363	-0.04%
2024/10/30	2	34.98	0	0.00	34.75	2	2,372	0.08%
2024/10/29	1	35.05	0	0.00	34.85	1	2,376	0.04%
2024/10/28	5	35.10	0	0.00	35.30	5	2,377	0.21%
2024/10/25	0	0.00	1	36.15	36.10	-1	2,368	-0.04%
2024/10/24	1	36.55	4	35.76	36.00	-3	2,377	-0.13%
2024/10/23	1	36.45	0	0.00	35.80	1	2,353	0.04%
2024/10/22	0	0.00	1	36.10	36.10	-1	2,368	-0.04%
2024/10/21	0	0.00	1	36.05	35.80	-1	2,404	-0.04%
2024/10/18	1	36.70	3	36.50	36.25	-2	2,687	-0.07%
2024/10/17	3	36.30	8	36.34	36.50	-5	2,890	-0.17%
2024/10/16	1	36.00	11.5	35.93	36.00	-10.5	2,834	-0.37%
2024/10/15	4	36.38	8	36.21	36.15	-4	2,815	-0.14%
2024/10/14	23	36.53	26.6	36.23	36.55	-3.6	2,758	-0.13%
2024/10/11	22	35.84	9	36.24	35.80	13	2,653	0.49%
2024/10/09	26	36.28	8	36.26	36.20	18	2,571	0.70%
2024/10/08	0	0.00	1	34.80	34.75	-1	2,364	-0.04%
2024/10/07	7	35.45	9	35.14	35.10	-2	2,372	-0.08%
2024/10/04	1	34.55	2.2	34.95	34.95	-1.2	2,370	-0.05%
2024/09/27	0	0.00	55	34.35	34.35	-55	2,442	-2.25%
2024/09/26	0	0.00	38	33.86	33.85	-38	2,493	-1.52%
2024/09/25	2.2	34.14	0	0.00	34.15	2.2	2,488	0.09%
2024/09/24	0	0.00	1	34.65	34.25	-1	2,484	-0.04%
2024/09/23	0	0.00	11	34.99	34.80	-11	2,489	-0.44%
2024/09/20	8	35.61	6	35.84	35.15	2	2,499	0.08%
2024/09/19	0	0.00	15	34.31	35.40	-15	2,454	-0.61%
2024/09/18	0	0.00	1	34.35	34.40	-1	2,454	-0.04%
2024/09/16	13	35.32	4	35.31	35.35	9	2,500	0.36%
2024/09/13	0	0.00	1	34.00	34.55	-1	2,473	-0.04%
2024/09/11	1	32.55	0	0.00	32.35	1	2,489	0.04%
2024/09/10	0	0.00	1	32.45	32.50	-1	2,504	-0.04%
2024/09/06	2	32.95	1	33.05	32.85	1	2,513	0.04%
2024/09/05	1	34.05	1	33.60	33.60	0	2,518	0.00%
2024/09/04	1	33.90	0	0.00	34.45	1	2,512	0.04%
2024/09/03	8	36.34	9	35.97	35.95	-1	2,491	-0.04%
2024/09/02	1	35.55	3	35.98	35.95	-2	2,473	-0.08%
2024/08/30	0	0.00	2	35.18	35.15	-2	2,500	-0.08%
2024/08/29	1	35.20	1.3	35.08	35.30	-0.3	2,503	-0.01%
2024/08/28	6	34.21	7	35.26	35.15	-1	2,459	-0.04%
2024/08/27	15	33.80	1	33.90	33.90	14	2,472	0.57%
2024/08/23	2	32.73	0	0.00	32.75	2	2,992	0.07%
2024/08/21	2	33.10	0	0.00	33.35	2	3,092	0.06%
2024/08/20	0.1	33.15	1	33.20	33.05	-0.9	3,227	-0.03%
2024/08/16	5	31.15	0	0.00	31.30	5	3,202	0.16%
2024/08/12	0	0.00	1	30.65	30.80	-1	3,218	-0.03%
2024/08/09	0	0.00	1	30.85	30.25	-1	3,223	-0.03%
2024/08/07	1	30.90	3	30.28	30.85	-2	3,220	-0.06%
2024/08/06	2	28.53	2	28.15	28.90	0	3,206	0.00%
2024/08/05	1	29.70	10	29.70	29.70	-9	3,175	-0.28%
2024/08/02	3	33.12	0	0.00	32.95	3	3,147	0.10%
2024/08/01	3	33.90	4	34.06	34.15	-1	3,147	-0.03%
2024/07/30	0	0.00	4	32.16	33.05	-4	3,145	-0.13%
2024/07/29	1.1	32.50	4	33.13	32.15	-2.9	3,133	-0.09%
2024/07/26	1	33.05	11	33.09	33.10	-10	3,111	-0.32%
2024/07/23	0	0.00	2	34.10	34.10	-2	3,108	-0.06%
2024/07/22	1	34.00	1	33.90	34.00	0	3,138	0.00%
2024/07/19	42	37.42	29	37.37	36.55	13	3,069	0.42%
2024/07/18	18.1	36.96	27	36.56	37.35	-8.9	2,775	-0.32%
2024/07/17	5	35.75	2	35.70	35.70	3	2,505	0.12%
2024/07/16	0	0.00	2	35.00	35.25	-2	2,465	-0.08%
2024/07/15	0	0.00	1	35.00	34.80	-1	2,491	-0.04%
2024/07/12	1	34.65	0.1	34.75	34.65	0.9	2,492	0.03%
2024/07/11	1.3	35.75	1.6	35.77	36.00	-0.2	2,473	-0.01%
2024/07/10	4	35.36	2	35.35	35.35	2	2,459	0.08%
2024/07/09	1	35.30	0	0.00	35.25	1	2,473	0.04%
2024/07/08	2	35.93	0	0.00	35.80	2	2,453	0.08%
2024/07/05	1	36.30	5	36.21	36.30	-4	2,460	-0.16%
2024/07/04	1	35.80	1	35.95	35.75	0	2,427	0.00%
2024/07/03	2	36.03	0.4	35.94	35.80	1.6	2,421	0.06%
2024/07/02	53	35.43	55	35.98	35.60	-2	2,393	-0.08%
2024/07/01	0	0.00	1	35.00	35.00	-1	2,350	-0.04%
2024/06/28	0	0.00	0.4	34.98	34.80	-0.4	2,381	-0.02%
2024/06/27	0	0.00	2	34.78	34.65	-2	2,383	-0.08%
2024/06/26	0.2	34.70	2	34.93	34.85	-1.9	2,376	-0.08%
2024/06/25	1.1	34.35	18	34.59	34.95	-16.9	2,385	-0.71%
2024/06/24	5	35.08	2	34.85	34.80	3	2,392	0.13%
2024/06/21	6	35.37	3	35.40	35.30	3	2,401	0.12%
2024/06/20	0	0.00	12.2	34.94	35.40	-12.2	2,356	-0.52%
2024/06/19	1	34.60	5	34.60	34.55	-4	2,353	-0.17%
2024/06/18	10	35.15	0	0.00	34.50	10	2,354	0.42%
2024/06/17	1	35.00	4	35.00	34.75	-3	2,372	-0.13%
2024/06/14	0	0.00	14	34.86	34.40	-14	2,364	-0.59%
2024/06/13	0	0.00	4	34.33	34.15	-4	2,354	-0.17%
2024/06/12	3	34.15	0	0.00	34.25	3	2,357	0.13%
2024/06/11	1.2	34.48	0	0.00	34.60	1.2	2,352	0.05%
2024/06/07	2	34.75	0	0.00	34.80	2	2,359	0.08%
2024/06/06	6	35.03	23	35.10	34.90	-17	2,363	-0.72%
2024/06/05	8	36.24	12	35.98	35.60	-4	2,358	-0.17%
2024/06/04	2	35.10	11	35.43	35.10	-9	2,317	-0.39%
2024/06/03	14	35.72	11	35.34	35.35	3	2,353	0.13%
2024/05/31	10	35.71	11	36.30	35.45	-1	2,354	-0.04%
2024/05/30	9.4	36.21	3	36.15	36.30	6.4	2,334	0.27%
2024/05/29	63.7	38.13	26	37.65	37.20	37.7	2,395	1.57%
2024/05/28	1.1	34.82	9	34.97	35.75	-7.9	1,973	-0.40%
2024/05/27	4.1	34.19	0	0.00	34.75	4.1	1,958	0.21%
2024/05/24	12	34.19	6	32.47	34.55	6	1,954	0.31%
2024/05/23	0.2	32.75	5	32.60	32.50	-4.8	1,862	-0.26%
2024/05/22	8	33.28	8	33.21	33.20	0	1,988	0.00%
2024/05/21	1	32.90	1	32.75	32.95	0	2,009	0.00%
2024/05/20	3.5	33.36	0	0.00	33.05	3.5	2,100	0.17%
2024/05/17	1.1	32.85	3	32.90	32.90	-1.9	2,106	-0.09%
2024/05/15	2.5	32.79	1	32.55	32.50	1.5	2,135	0.07%
2024/05/14	0	0.00	1	32.90	32.80	-1	2,153	-0.05%
2024/05/13	2	32.38	2	32.25	32.45	0	2,243	0.00%
2024/05/10	7	32.00	3	32.05	32.30	4	2,312	0.17%
2024/05/08	1	32.40	0	0.00	32.40	1	2,360	0.04%
2024/05/07	0	0.00	1	32.55	32.50	-1	2,461	-0.04%
2024/05/03	1	33.20	0	0.00	32.65	1	2,595	0.04%
2024/04/30	11	32.80	0	0.00	32.55	11	2,727	0.40%
2024/04/29	2	32.55	0	0.00	32.85	2	2,970	0.07%
2024/04/26	0	0.00	0.6	32.43	32.15	-0.6	3,089	-0.02%
2024/04/25	0.1	32.20	0	0.00	31.95	0.1	3,102	0.00%
2024/04/24	2	31.95	0	0.00	32.20	2	3,115	0.06%
2024/04/19	10	31.52	2	31.95	31.15	8	3,158	0.25%
2024/04/18	2	32.20	0.1	32.40	32.25	1.9	3,138	0.06%
2024/04/17	1	32.30	0	0.00	32.40	1	3,189	0.03%
2024/04/16	4.6	32.72	0	0.00	32.30	4.6	3,207	0.14%
2024/04/15	11	34.10	0	0.00	33.70	11	3,232	0.34%
2024/04/12	8	34.68	0	0.00	34.65	8	3,254	0.25%
2024/04/11	26	34.80	0	0.00	34.65	26	3,466	0.75%
2024/04/09	2	35.15	0	0.00	35.15	2	3,539	0.06%
2024/04/08	1	35.50	0	0.00	35.45	1	3,544	0.03%
2024/04/03	1	36.00	0	0.00	35.70	1	3,554	0.03%
2024/04/02	2	37.00	1	36.65	36.35	1	3,667	0.03%
2024/04/01	0	0.00	3.5	36.04	36.35	-3.5	3,687	-0.09%
2024/03/29	0	0.00	2.3	36.01	35.80	-2.3	3,815	-0.06%
2024/03/28	0	0.00	5	36.58	36.10	-5	3,819	-0.13%
2024/03/27	1	36.35	2	36.15	36.35	-1	3,805	-0.03%
2024/03/26	0.3	35.95	3	36.33	36.25	-2.7	3,804	-0.07%
2024/03/25	1.6	36.13	0	0.00	36.10	1.6	3,803	0.04%
2024/03/22	1	36.20	0	0.00	36.20	1	3,834	0.03%
2024/03/20	0	0.00	4	35.61	35.55	-4	3,951	-0.10%
2024/03/19	0	35.50	0	0.00	35.40	0	3,986	0.00%
2024/03/18	0	0.00	1	35.00	35.30	-1	4,134	-0.02%
2024/03/14	1	35.00	26	35.26	35.10	-25	4,461	-0.56%
2024/03/13	0	35.35	2	35.63	35.20	-2	4,461	-0.04%
2024/03/12	0	0.00	1	35.55	35.55	-1	4,467	-0.02%
2024/03/11	1	35.70	0	0.00	35.40	1	4,486	0.02%
2024/03/08	5	34.96	3	35.35	35.25	2	4,585	0.04%
2024/03/07	0.5	35.80	4	35.70	35.40	-3.5	4,674	-0.07%
2024/03/06	5	36.66	6	36.62	36.60	-1	4,630	-0.02%
2024/03/05	3	37.10	2	37.40	36.90	1	4,618	0.02%
2024/03/04	38	38.12	1	38.50	37.45	37	4,582	0.81%
2024/03/01	2	36.58	3	36.55	36.65	-1	4,463	-0.02%
2024/02/29	1	37.10	0	0.00	37.00	1	4,430	0.02%
2024/02/27	3	37.65	0	0.00	37.50	3	4,390	0.07%
2024/02/26	8.1	38.74	2	38.50	38.40	6.1	4,368	0.14%
2024/02/23	7	38.66	8	38.21	38.05	-1	4,349	-0.02%
2024/02/22	2.5	38.55	2	38.58	38.60	0.5	4,245	0.01%
2024/02/21	6	38.83	61.2	38.33	38.65	-55.2	4,237	-1.30%
2024/02/20	16	37.51	4	37.70	37.45	12	4,196	0.29%
2024/02/19	41	37.88	5	37.96	37.85	36	4,193	0.86%
2024/02/16	5	37.65	2	37.45	37.65	3	4,191	0.07%
2024/02/15	0.1	37.50	5	37.45	37.50	-4.9	4,191	-0.12%
2024/02/05	5	37.55	27	37.35	37.70	-22	4,173	-0.53%
2024/02/02	20	39.24	11	39.23	39.25	9	4,092	0.22%
2024/02/01	2	38.28	0	0.00	38.30	2	4,062	0.05%
2024/01/31	6	38.60	6	38.70	38.50	0	4,050	0.00%
2024/01/30	16.1	39.33	16	39.36	39.15	0.1	4,046	0.00%
2024/01/29	11	38.75	5	38.75	38.80	6	3,952	0.15%
2024/01/26	18	39.13	13	39.26	39.10	5	3,973	0.13%
2024/01/25	1.1	38.80	6	38.79	39.10	-4.9	3,965	-0.12%
2024/01/24	19	39.07	84.3	38.88	38.75	-65.3	3,988	-1.64%
2024/01/23	235	39.38	139.5	39.62	39.25	95.5	4,055	2.35%	大買/大賣/
2024/01/22	17	38.63	22	38.32	38.90	-5	3,821	-0.13%
2024/01/19	11	37.47	11.2	37.82	37.95	-0.2	3,697	-0.01%
2024/01/18	16	36.69	3	36.53	36.65	13	3,636	0.36%
2024/01/17	0	0.00	1	37.65	37.35	-1	3,624	-0.03%
2024/01/16	3	37.57	3	37.72	37.75	0	3,602	0.00%
2024/01/15	4.1	37.80	1	37.70	37.80	3.1	3,589	0.09%
2024/01/12	0.6	37.78	5	37.57	37.50	-4.4	3,603	-0.12%
2024/01/11	1	37.55	0	0.00	37.75	1	3,588	0.03%
2024/01/10	1	36.45	1	36.80	36.60	0	3,552	0.00%
2024/01/09	17	37.61	23	37.30	36.95	-6	3,557	-0.17%
2024/01/08	3	37.02	16	36.85	36.80	-13	3,525	-0.37%
2024/01/05	26	38.47	15	38.48	37.90	11	3,492	0.31%
2024/01/04	7	37.94	4	37.50	37.70	3	3,289	0.09%
2024/01/03	5	36.70	0	0.00	36.60	5	3,245	0.15%
2024/01/02	0	0.00	1	37.15	37.15	-1	3,258	-0.03%
2023/12/29	0	37.80	0	0.00	37.75	0	3,284	0.00%
2023/12/28	8	38.16	4	38.40	38.10	4	3,290	0.12%
2023/12/27	7	37.69	4.2	37.53	37.55	2.8	3,215	0.09%
2023/12/26	20	37.93	19	37.93	38.10	1	3,178	0.03%
2023/12/25	0.1	36.60	1	36.40	36.35	-0.9	3,057	-0.03%
2023/12/22	0	0.00	1	36.60	36.60	-1	3,071	-0.03%
2023/12/21	1	36.70	1	36.85	36.75	0	3,078	0.00%
2023/12/20	1	37.35	0	0.00	37.35	1	3,085	0.03%
2023/12/19	0	0.00	1	37.20	36.70	-1	3,112	-0.03%
2023/12/18	4	38.10	5	37.85	37.70	-1	3,100	-0.03%
2023/12/15	2	36.80	1.4	36.96	36.70	0.7	3,006	0.02%
2023/12/14	16.2	37.65	4	37.75	37.25	12.2	3,015	0.40%
2023/12/13	16	37.73	22	37.75	37.85	-6	3,001	-0.20%
2023/12/12	26	38.20	28.1	38.28	38.30	-2.1	2,954	-0.07%
2023/12/11	1	37.15	1	37.10	37.20	0	2,857	0.00%
2023/12/08	1	36.85	102	36.75	36.55	-101	2,900	-3.48%	大賣/鉅額交易
2023/12/07	3	36.75	7	36.78	36.70	-4	3,023	-0.13%
2023/12/06	10.1	37.25	1.1	37.11	37.10	9	3,017	0.30%
2023/12/05	17	37.63	3	37.55	37.50	14	2,993	0.47%
2023/12/04	272.1	37.79	180.2	37.86	37.45	91.9	2,876	3.19%	大買/大賣/
2023/12/01	5.3	35.95	2	35.95	36.00	3.3	2,765	0.12%
2023/11/30	1.1	35.66	0	0.00	35.75	1.1	2,768	0.04%
2023/11/29	0	0.00	0.1	36.00	36.00	-0.1	2,773	0.00%
2023/11/28	4	35.83	6	35.94	35.95	-2	2,813	-0.07%
2023/11/27	10.1	35.98	6	35.82	35.65	4.1	2,885	0.14%
2023/11/24	3	35.63	0	0.00	35.85	3	2,910	0.10%
2023/11/23	3	35.97	0	0.00	35.85	3	2,924	0.10%
2023/11/22	2	35.95	5	36.13	36.25	-3	2,984	-0.10%
2023/11/21	3	35.60	3.3	35.64	35.35	-0.3	3,013	-0.01%
2023/11/20	0	0.00	26	35.56	35.55	-26	3,125	-0.83%
2023/11/17	1	34.75	1	35.00	34.95	0	3,263	0.00%
2023/11/16	0	0.00	3	34.25	34.30	-3	3,314	-0.09%
2023/11/14	0	0.00	1	33.50	33.55	-1	3,347	-0.03%
2023/11/10	1	32.35	0	0.00	32.40	1	3,401	0.03%
2023/11/09	1	32.85	4	32.90	32.70	-3	3,407	-0.09%
2023/11/08	0	0.00	1	33.80	33.75	-1	3,408	-0.03%
2023/11/07	4	33.90	1	33.90	33.55	3	3,426	0.09%
2023/11/06	1	34.55	0	0.00	34.55	1	3,434	0.03%
2023/11/02	4	35.76	5	35.17	35.20	-1	3,453	-0.03%
2023/11/01	13	34.32	1	34.50	33.55	12	3,421	0.35%
2023/10/31	20.3	36.16	5	35.88	35.35	15.3	3,439	0.44%
2023/10/30	0	0.00	1	34.70	34.70	-1	3,370	-0.03%
2023/10/25	0.1	35.30	0	0.00	35.30	0.1	3,722	0.00%
2023/10/23	2	34.60	2	34.75	34.50	0	3,826	0.00%
2023/10/20	3	34.27	1	34.40	34.45	2	3,901	0.05%
2023/10/18	1	34.50	0	0.00	34.40	1	3,993	0.03%
2023/10/17	1	35.50	1	35.10	35.05	0	4,076	0.00%
2023/10/16	0	0.00	1	35.80	35.70	-1	4,173	-0.02%
2023/10/13	3	37.03	2	36.88	36.60	1	4,423	0.02%
2023/10/12	1	36.65	1	36.40	36.60	0	4,866	0.00%
2023/10/11	1	36.65	5	36.79	36.55	-4	5,312	-0.08%
2023/10/06	5	37.22	0	0.00	37.40	5	5,491	0.09%
2023/10/05	2	37.93	0	0.00	37.75	2	5,540	0.04%
2023/10/04	2	38.38	7	38.72	38.35	-5	5,565	-0.09%
2023/10/03	7	39.01	5	38.48	38.30	2	5,694	0.04%
2023/10/02	4	39.46	0	0.00	39.65	4	6,053	0.07%
2023/09/28	0	0.00	0	39.40	39.35	0	6,124	0.00%
2023/09/25	1.1	39.38	2	39.50	39.50	-0.9	6,737	-0.01%
2023/09/22	1	37.45	0.2	37.60	38.95	0.9	6,826	0.01%
2023/09/21	3	37.98	5	37.85	37.85	-2	7,124	-0.03%
2023/09/20	4	39.08	3	39.00	38.80	1	7,274	0.01%
2023/09/19	7	40.05	3	39.17	39.25	4	7,297	0.05%
2023/09/18	4	39.53	11	39.75	39.80	-7	7,347	-0.10%
2023/09/15	11.2	40.10	17	39.58	39.45	-5.9	7,414	-0.08%
2023/09/14	29.6	40.05	20.5	40.01	40.15	9.1	7,368	0.12%
2023/09/13	11	38.40	5	38.63	39.00	6	7,292	0.08%
2023/09/12	15	38.35	4	38.20	38.15	11	7,565	0.15%
2023/09/11	2	36.45	0	0.00	36.35	2	7,454	0.03%
2023/09/08	2	37.73	18	37.74	37.50	-16	7,452	-0.22%
2023/09/07	0	0.00	1	38.55	38.40	-1	7,462	-0.01%
2023/09/05	1	38.40	1	38.00	38.45	0	7,627	0.00%
2023/09/04	2	38.23	2	38.20	38.30	0	7,641	0.00%
2023/09/01	2	38.93	2	39.70	38.60	0	7,657	0.00%
2023/08/31	0.1	39.65	3	39.58	39.75	-3	7,652	-0.04%
2023/08/30	1	39.15	1	39.65	39.10	0	7,631	0.00%
2023/08/28	2	39.50	5	38.68	39.00	-3	7,756	-0.04%
2023/08/25	4.1	39.73	4	39.71	39.60	0.1	7,848	0.00%
2023/08/24	10	39.88	5	39.75	39.50	5	7,846	0.06%
2023/08/23	6	39.22	7	39.14	38.90	-1	7,822	-0.01%
2023/08/22	15	38.08	6	38.28	38.15	9	7,668	0.12%
2023/08/21	1	37.10	1	37.40	37.50	0	7,584	0.00%
2023/08/18	6.3	37.08	5	36.37	36.40	1.3	7,562	0.02%
2023/08/17	2	37.18	10	37.03	37.75	-8	7,552	-0.11%
2023/08/16	2	36.00	2	35.78	36.10	0	7,525	0.00%
2023/08/15	5	36.36	0.2	36.50	36.50	4.8	7,523	0.06%
2023/08/14	2	35.98	8	35.88	35.85	-6	7,551	-0.08%
2023/08/10	0	0.00	8	37.30	37.10	-8	7,569	-0.11%
2023/08/09	2	38.75	6	38.39	38.30	-4	7,534	-0.05%
2023/08/08	5	38.65	5.1	38.75	38.75	-0.1	7,499	0.00%
2023/08/07	11	38.77	20	38.69	39.50	-9	7,482	-0.12%
2023/08/04	20	39.00	26	38.62	39.45	-6	7,406	-0.08%
2023/08/02	7	42.01	3	41.29	41.40	4	7,316	0.05%
2023/08/01	12.1	44.59	1	44.40	42.95	11.1	7,257	0.15%
2023/07/31	38	44.77	28	44.38	43.90	10	7,147	0.14%
2023/07/28	4	42.24	0.4	42.45	42.90	3.6	6,998	0.05%
2023/07/27	2	43.80	3	43.83	44.00	-1	6,954	-0.01%
2023/07/26	5.1	43.66	6.3	43.72	43.15	-1.2	6,918	-0.02%
2023/07/25	10.1	44.53	7	44.51	44.45	3.1	6,865	0.04%
2023/07/24	7	43.39	17	43.49	43.45	-10	6,799	-0.15%
2023/07/21	2	42.60	8	43.26	43.75	-6	6,754	-0.09%
2023/07/20	26	43.77	6	43.51	43.80	20	6,735	0.30%
2023/07/19	5	43.14	13	43.04	42.90	-8	6,656	-0.12%
2023/07/18	40	45.03	66	43.67	43.20	-26	6,669	-0.39%
2023/07/17	67.5	47.25	38.5	47.06	46.70	28.9	6,513	0.44%
2023/07/14	73.9	46.74	69.1	46.96	48.10	4.8	6,141	0.08%
2023/07/13	17	43.87	23.4	43.87	43.80	-6.4	5,831	-0.11%
2023/07/12	12	42.76	8	42.45	42.40	4	5,632	0.07%
2023/07/11	1	42.30	1	42.45	42.45	0	5,627	0.00%
2023/07/10	65.5	42.29	70	41.99	42.15	-4.6	5,628	-0.08%
2023/07/07	45	43.56	22.2	44.05	43.30	22.9	5,529	0.41%
2023/07/06	12	42.15	15	41.91	41.85	-3	5,148	-0.06%
2023/07/05	37	42.54	40	42.22	41.70	-3	5,122	-0.06%
2023/07/04	23	43.70	25	43.41	43.80	-2	5,009	-0.04%
2023/07/03	34.2	42.29	14	43.41	43.45	20.2	4,859	0.41%
2023/06/30	14	40.48	10	40.26	40.90	4	4,600	0.09%
2023/06/29	58	40.70	69	40.79	40.35	-11	4,503	-0.24%
2023/06/28	23	39.59	33	39.48	39.30	-10	4,167	-0.24%
2023/06/27	13	38.05	6	38.15	37.80	7	4,011	0.17%
2023/06/26	35	38.79	4.3	39.19	38.60	30.7	4,002	0.77%
2023/06/21	9.3	40.22	3.2	40.22	40.20	6.1	3,920	0.15%
2023/06/20	7	39.06	7.3	39.17	39.10	-0.3	3,825	-0.01%
2023/06/19	11.4	40.21	6	39.78	39.30	5.4	3,785	0.14%
2023/06/16	36	40.62	41	40.67	40.35	-5	3,656	-0.14%
2023/06/15	3	37.97	6	37.63	38.15	-3	3,316	-0.09%
2023/06/14	3	37.42	0	0.00	37.65	3	3,311	0.09%
2023/06/13	3	37.22	8	37.29	37.10	-5	3,344	-0.15%
2023/06/12	10.3	37.21	0	0.00	36.80	10.3	3,411	0.30%
2023/06/09	3	38.13	4	38.64	38.85	-1	3,394	-0.03%
2023/06/08	13	37.51	7	37.83	37.20	6	3,345	0.18%
2023/06/07	6	38.02	3	37.90	38.10	3	3,377	0.09%
2023/06/06	1	37.90	2.2	37.87	38.05	-1.2	3,440	-0.03%
2023/06/05	14	39.10	36	39.04	38.70	-22	3,457	-0.64%
2023/06/02	4	38.95	13	38.90	38.90	-9	3,542	-0.25%
2023/06/01	19	38.87	7	38.81	38.95	12	3,526	0.34%
2023/05/31	3	38.30	10.3	38.54	38.50	-7.3	3,501	-0.21%
2023/05/30	11	37.46	3	37.50	37.45	8	3,409	0.23%
2023/05/29	5	37.36	30	37.18	37.30	-25	3,404	-0.73%
2023/05/26	3	35.88	2	36.00	35.90	1	3,307	0.03%
2023/05/25	1	36.00	3	36.20	36.00	-2	3,393	-0.06%
2023/05/24	17	36.35	0	0.00	36.20	17	3,385	0.50%
2023/05/23	14.5	36.81	17	36.73	36.65	-2.5	3,383	-0.07%
2023/05/22	6	36.69	3	36.57	36.60	3	3,378	0.09%
2023/05/19	0	0.00	5	36.15	36.10	-5	3,385	-0.15%
2023/05/18	2	36.25	14	36.45	36.15	-12	3,364	-0.36%
2023/05/17	1	36.30	0	0.00	35.95	1	3,315	0.03%
2023/05/16	13	35.18	0	0.00	35.30	13	3,253	0.40%
2023/05/15	7	34.10	5	34.40	34.40	2	3,230	0.06%
2023/05/12	3	33.95	3	34.23	34.30	0	3,235	0.00%
2023/05/11	2	34.45	1	33.85	33.95	1	3,232	0.03%
2023/05/10	1.3	34.96	2.6	34.88	34.80	-1.3	3,205	-0.04%
2023/05/09	0	0.00	9.2	34.71	34.60	-9.2	3,198	-0.29%
2023/05/08	14	35.57	1	35.50	35.15	13	3,188	0.41%
2023/05/05	0	0.00	1	35.15	35.00	-1	3,182	-0.03%
2023/05/04	0	0.00	4	34.41	34.45	-4	3,184	-0.13%
2023/05/03	8	35.11	0	0.00	34.40	8	3,188	0.25%
2023/05/02	0	0.00	1	35.50	35.85	-1	3,168	-0.03%
2023/04/28	4	35.43	1	35.30	35.40	3	3,159	0.09%
2023/04/26	6	34.85	2	35.00	35.05	4	3,130	0.13%
2023/04/25	1	34.75	1	34.60	34.80	0	3,114	0.00%
2023/04/24	2	35.95	0	0.00	35.70	2	3,071	0.07%
2023/04/21	7.3	36.36	13	36.93	35.65	-5.7	3,081	-0.18%
2023/04/20	1	39.15	7.1	39.28	39.30	-6.1	2,949	-0.21%
2023/04/19	7.1	38.54	1	38.00	38.85	6.1	2,840	0.21%
2023/04/18	521	38.56	6	38.48	38.40	515	2,754	18.70%	大買/鉅額交易
2023/04/17	5	37.35	2	36.83	37.45	3	2,686	0.11%
2023/04/14	1	37.00	12	36.95	36.70	-11	2,757	-0.40%
2023/04/12	2	36.63	5	36.57	36.75	-3	2,618	-0.11%
2023/04/11	0.2	36.00	1	35.95	36.20	-0.9	2,554	-0.03%
2023/04/07	23	35.71	10	35.35	35.35	13	2,471	0.53%
2023/04/06	0	0.00	2	35.30	35.55	-2	2,405	-0.08%
2023/03/31	0.3	34.85	0	0.00	34.85	0.3	2,337	0.01%
2023/03/29	2	34.60	0	0.00	34.45	2	2,310	0.09%
2023/03/28	2.2	34.63	1	34.30	34.75	1.2	2,313	0.05%
2023/03/27	1	34.90	2	34.93	34.95	-1	2,300	-0.04%
2023/03/23	2.5	34.75	2	34.93	34.75	0.5	2,257	0.02%
2023/03/22	0	0.00	1	34.05	34.45	-1	2,240	-0.04%
2023/03/21	1	34.15	0	0.00	34.10	1	2,224	0.04%
2023/03/20	3.5	34.23	1	34.25	34.20	2.5	2,211	0.11%
2023/03/16	0	0.00	5	33.88	33.55	-5	2,187	-0.23%
2023/03/15	7	34.91	5	35.08	34.45	2	2,153	0.09%
2023/03/14	2	35.30	3	35.12	35.20	-1	2,081	-0.05%
2023/03/13	3	34.68	3	34.80	34.90	0	2,036	0.00%
2023/03/10	2	34.48	2	34.73	34.55	0	1,991	0.00%
2023/03/09	13	35.03	10	34.90	34.80	3	2,215	0.14%
2023/03/08	2.4	34.39	3	33.82	34.55	-0.6	2,276	-0.03%
2023/03/07	33	34.60	31	34.51	34.20	2	2,337	0.09%
2023/03/06	0	0.00	1	33.20	33.25	-1	2,197	-0.05%
2023/03/03	5.4	33.36	5	33.28	32.90	0.4	2,167	0.02%
2023/03/02	5	33.68	4	33.49	33.90	1	2,099	0.05%
2023/03/01	0	0.00	4	32.90	33.20	-4	2,100	-0.19%
2023/02/24	0	0.00	2	32.15	32.50	-2	2,054	-0.10%
2023/02/23	12	32.61	1	32.25	32.50	11	2,038	0.54%
2023/02/20	1	31.80	0	0.00	31.70	1	2,015	0.05%
2023/02/15	0	0.00	1	30.90	30.90	-1	2,046	-0.05%
2023/02/10	0	0.00	4	30.30	30.20	-4	2,179	-0.18%
2023/02/02	0	0.00	1	31.20	31.25	-1	2,211	-0.05%
2023/01/12	0	0.00	1	30.10	29.85	-1	2,206	-0.05%
2023/01/11	1	30.45	1	30.60	30.05	0	2,220	0.00%
2023/01/10	2	29.90	0	0.00	30.05	2	2,191	0.09%
2023/01/05	6	30.70	5	30.27	29.60	1	2,244	0.04%
2023/01/04	9	30.24	8	29.93	30.00	1	2,175	0.05%
2022/12/27	0	0.00	2	28.85	28.95	-2	2,274	-0.09%
2022/12/21	0	0.00	1	29.05	28.75	-1	2,353	-0.04%
2022/12/14	0	0.00	0.2	31.15	31.05	-0.2	2,427	-0.01%
2022/12/12	0	0.00	1	30.70	30.60	-1	2,447	-0.04%
2022/12/05	0	0.00	0.1	31.50	31.60	-0.1	2,931	0.00%
2022/12/02	1	31.00	0	0.00	31.20	1	3,049	0.03%
2022/12/01	7	31.92	9	31.51	31.30	-2	3,162	-0.06%
2022/11/30	9	31.31	1	30.80	31.00	8	3,100	0.26%
2022/11/24	0	0.00	3	29.92	30.00	-3	2,970	-0.10%
2022/11/23	1	30.45	0	0.00	30.45	1	2,951	0.03%
2022/11/21	0	0.00	1	29.65	29.60	-1	2,933	-0.03%
2022/11/18	0	0.00	2	29.55	29.55	-2	2,945	-0.07%
2022/11/17	2	29.80	0	0.00	29.50	2	2,927	0.07%
2022/11/16	0	0.00	3	29.50	29.15	-3	2,912	-0.10%
2022/11/14	8.1	29.68	8	29.56	29.70	0.1	2,932	0.00%
2022/11/11	0	0.00	0.1	29.45	29.55	-0.1	2,902	0.00%
2022/11/10	1	29.60	1.5	29.27	29.15	-0.5	2,891	-0.02%
2022/11/09	1	29.60	10	29.40	29.30	-9	2,898	-0.31%
2022/11/08	10	29.75	0	0.00	29.30	10	2,906	0.34%
2022/11/07	0	0.00	5	29.05	28.70	-5	2,875	-0.17%
2022/11/03	11	28.55	6	28.60	28.55	5	3,002	0.17%
2022/11/01	0	0.00	1	27.15	27.50	-1	3,105	-0.03%
2022/10/31	0	0.00	2	26.85	26.85	-2	3,257	-0.06%
2022/10/27	0	0.00	1	27.00	27.35	-1	3,749	-0.03%
2022/10/26	1	27.00	0	0.00	26.60	1	3,875	0.03%
2022/10/25	0	0.00	2	27.65	27.20	-2	3,919	-0.05%
2022/10/21	0	0.00	1	27.25	27.10	-1	4,285	-0.02%
2022/10/19	1	28.30	1	28.75	28.35	0	4,556	0.00%
2022/10/18	1	28.55	0	0.00	28.60	1	4,659	0.02%
2022/10/14	0	0.00	1	27.90	28.00	-1	4,725	-0.02%
2022/10/13	1	27.20	5	26.44	26.10	-4	4,744	-0.08%
2022/10/07	3	29.43	2	29.48	29.50	1	4,787	0.02%
2022/10/06	2	29.03	1	29.05	29.20	1	4,828	0.02%
2022/10/05	1.5	29.56	0	0.00	28.85	1.5	4,848	0.03%
2022/10/04	0	0.00	1	27.75	28.60	-1	4,773	-0.02%
2022/09/30	1	27.55	0	0.00	27.55	1	5,062	0.02%
2022/09/28	7	27.66	4	28.55	27.25	3	5,323	0.06%
2022/09/27	0	0.00	8	29.30	29.80	-8	5,399	-0.15%
2022/09/26	0	0.00	8	29.75	29.80	-8	5,417	-0.15%
2022/09/23	34	32.47	30	31.37	31.35	4	5,395	0.07%
2022/09/22	2	32.40	1	32.50	32.65	1	5,376	0.02%
2022/09/21	0	0.00	8	32.15	32.35	-8	5,353	-0.15%
2022/09/20	30	32.62	30	32.65	32.80	0	5,331	0.00%
2022/09/19	2	32.20	0	0.00	32.45	2	5,316	0.04%
2022/09/16	5	32.70	37	32.79	32.70	-32	5,297	-0.60%
2022/09/15	15	33.50	16	33.69	33.05	-1	5,258	-0.02%
2022/09/14	3	33.15	9	32.87	33.45	-6	5,179	-0.12%
2022/09/13	31	34.35	7	34.19	33.70	24	5,130	0.47%
2022/09/12	48.2	34.19	47	34.57	34.95	1.2	4,980	0.02%
2022/09/08	4	33.41	21	33.28	33.75	-17	4,786	-0.36%
2022/09/07	32	32.55	19	32.37	32.80	13	4,637	0.28%
2022/09/06	69	32.50	45	32.40	32.40	24	4,514	0.53%
2022/09/05	8	32.24	6	32.20	31.40	2	4,297	0.05%
2022/09/02	1	31.40	0	0.00	31.75	1	4,198	0.02%
2022/08/31	2	31.50	2	31.35	31.45	0	4,139	0.00%
2022/08/30	0	0.00	1	30.60	31.00	-1	4,124	-0.02%
2022/08/29	3	30.20	3	30.25	30.15	0	4,110	0.00%
2022/08/26	10	31.69	8	31.64	31.65	2	4,082	0.05%
2022/08/25	0	0.00	1	31.25	31.25	-1	4,032	-0.02%
2022/08/24	1	30.55	0	0.00	30.55	1	4,019	0.02%
2022/08/23	0	0.00	15	30.35	30.75	-15	4,011	-0.37%
2022/08/22	4	31.58	34	31.65	31.15	-30	3,985	-0.75%
2022/08/19	10	31.55	0	0.00	31.85	10	3,932	0.25%
2022/08/18	25	31.07	0	0.00	31.25	25	3,908	0.64%
2022/08/17	4	31.20	2	31.15	31.15	2	3,890	0.05%
2022/08/16	2	31.40	10	31.26	31.25	-8	3,871	-0.21%
2022/08/15	12	31.85	4	31.95	31.65	8	3,838	0.21%
2022/08/12	0	0.00	12	31.68	31.50	-12	3,771	-0.32%
2022/08/11	8	31.50	1	31.60	31.50	7	3,739	0.19%
2022/08/10	5	31.84	0	0.00	31.75	5	3,686	0.14%
2022/08/09	0	0.00	3	31.90	32.00	-3	3,591	-0.08%
2022/08/08	4	31.96	2	31.95	31.90	2	3,537	0.06%
2022/08/05	7	31.88	7	31.81	31.85	0	3,446	0.00%
2022/08/04	31	31.49	36	31.53	31.80	-5	3,291	-0.15%
2022/08/03	20	30.90	22	30.08	30.05	-2	3,016	-0.07%
2022/08/02	14	31.08	14	31.04	30.70	0	2,754	0.00%
2022/08/01	19	30.54	2	30.53	30.50	17	2,633	0.65%
2022/07/29	9	30.93	21	30.87	31.15	-12	2,578	-0.47%
2022/07/28	16	31.28	6	31.56	30.50	10	2,479	0.40%
2022/07/27	29	30.67	28	30.50	30.70	1	2,216	0.05%
2022/07/26	5	29.60	2	29.15	29.00	3	2,033	0.15%
2022/07/25	7	30.49	12	30.03	31.00	-5	1,936	-0.26%
2022/07/22	0	0.00	1	29.00	29.10	-1	1,822	-0.05%
2022/07/21	1	29.00	1	29.45	29.50	0	1,784	0.00%
2022/07/20	4	29.48	2	28.90	29.00	2	1,739	0.12%
2022/07/19	0	0.00	3	29.07	29.05	-3	1,717	-0.17%
2022/07/18	1	28.95	1	28.85	28.85	0	1,710	0.00%
2022/07/15	2	29.50	40	29.35	29.40	-38	1,697	-2.24%
2022/07/14	1	28.85	4	28.44	29.25	-3	1,648	-0.18%
2022/07/13	6	28.80	0	0.00	27.90	6	1,580	0.38%
2022/07/12	0	0.00	2	28.65	28.60	-2	1,534	-0.13%
2022/07/11	3	29.13	4	29.16	29.45	-1	1,512	-0.07%
2022/07/08	40	29.70	46	29.57	29.60	-6	1,448	-0.41%
2022/07/07	49	28.77	13	28.99	28.75	36	1,206	2.98%
2022/07/06	2	27.50	6	27.43	27.45	-4	1,001	-0.40%
2022/07/05	7	27.14	2	26.65	27.15	5	951	0.53%
2022/07/04	3	25.82	3	25.70	25.45	0	830	0.00%
2022/07/01	0	0.00	1	25.05	23.90	-1	810	-0.12%
2022/06/14	0	0.00	1	25.85	26.40	-1	1,180	-0.08%
2022/06/02	0	0.00	2	27.70	27.55	-2	1,336	-0.15%
2022/05/13	0	0.00	1	26.35	26.35	-1	1,893	-0.05%
2022/05/12	4	25.88	1	26.00	25.50	3	1,906	0.16%
2022/05/11	1	26.40	2	26.60	26.40	-1	1,911	-0.05%
2022/05/10	0	0.00	2	26.45	27.00	-2	1,928	-0.10%
2022/05/05	2	29.33	3	29.33	29.05	-1	2,028	-0.05%
2022/05/04	0	0.00	1	29.15	29.30	-1	2,033	-0.05%
2022/05/03	1	29.10	0	0.00	29.10	1	2,059	0.05%
2022/04/25	3	28.62	1	28.70	28.60	2	2,138	0.09%
2022/04/22	1	30.25	0	0.00	30.10	1	2,128	0.05%
2022/04/21	0	0.00	1	30.85	30.55	-1	2,136	-0.05%
2022/04/20	1	30.40	1	30.50	30.35	0	2,122	0.00%
2022/04/18	0	0.00	3	28.95	29.10	-3	2,126	-0.14%
2022/04/15	1	29.35	0	0.00	28.85	1	2,136	0.05%
2022/04/11	1	29.90	0	0.00	29.70	1	2,322	0.04%
2022/04/07	1	30.80	4	30.89	30.55	-3	2,653	-0.11%
2022/04/06	0	0.00	2	31.50	31.40	-2	2,729	-0.07%
2022/04/01	0	0.00	2	31.50	31.40	-2	2,820	-0.07%
2022/03/31	0	0.00	1	31.45	31.30	-1	2,859	-0.03%
2022/03/29	0	0.00	3	31.80	31.60	-3	2,934	-0.10%
2022/03/25	33	32.86	27	32.94	32.50	6	2,961	0.20%
2022/03/24	3	32.10	2	32.05	32.05	1	2,884	0.03%
2022/03/22	2	31.85	1	32.10	32.20	1	3,022	0.03%
2022/03/21	4	32.16	3	32.10	31.80	1	3,165	0.03%
2022/03/18	0	0.00	2	31.75	32.00	-2	3,665	-0.05%
2022/03/14	0	0.00	13	30.45	30.40	-13	4,926	-0.26%
2022/03/11	1	30.25	1	30.15	30.25	0	5,035	0.00%
2022/03/10	1	29.70	0	0.00	29.80	1	5,025	0.02%
2022/03/09	2	28.05	0	0.00	28.60	2	5,058	0.04%
2022/03/07	3	29.47	1	29.05	29.05	2	5,023	0.04%
2022/03/02	1	30.80	8	30.80	31.05	-7	5,109	-0.14%
2022/02/25	6	31.40	7	30.96	30.50	-1	5,171	-0.02%
2022/02/23	0	0.00	1	30.65	31.10	-1	5,294	-0.02%
2022/02/22	4	30.98	3	30.70	30.45	1	5,351	0.02%
2022/02/21	2	32.58	11	32.44	32.25	-9	5,542	-0.16%
2022/02/18	20	32.70	6	33.01	32.90	14	6,165	0.23%
2022/02/16	0	0.00	1	30.85	30.90	-1	6,002	-0.02%
2022/02/15	0	0.00	1	31.20	30.80	-1	6,006	-0.02%
2022/02/14	1	30.90	1	30.65	30.60	0	6,091	0.00%
2022/02/11	0	0.00	3	31.57	31.35	-3	6,101	-0.05%
2022/02/10	2	31.70	0	0.00	31.50	2	6,149	0.03%
2022/02/09	1	31.90	1	31.85	32.10	0	6,165	0.00%
2022/02/08	1	31.95	0	0.00	32.40	1	6,235	0.02%
2022/02/07	1	31.20	0	0.00	31.75	1	6,379	0.02%
2022/01/25	1	30.00	0	0.00	29.65	1	6,414	0.02%
2022/01/21	0	0.00	2	30.90	30.45	-2	6,416	-0.03%
2022/01/20	7	31.85	7	31.65	31.70	0	6,512	0.00%
2022/01/19	0	0.00	1	31.05	31.00	-1	6,534	-0.02%
2022/01/18	0	0.00	2.5	30.93	30.90	-2.5	6,525	-0.04%
2022/01/17	1	30.80	2	30.55	30.90	-1	6,515	-0.02%
2022/01/14	0	0.00	3	29.85	30.00	-3	6,502	-0.05%
2022/01/13	2	30.50	2	30.53	30.45	0	6,489	0.00%
2022/01/12	3	30.50	2	30.60	30.70	1	6,483	0.02%
2022/01/11	1	31.10	0.5	31.20	30.80	0.5	6,475	0.01%
2022/01/10	1	31.40	0	0.00	31.70	1	6,450	0.02%
2022/01/07	7	31.96	7	32.04	31.35	0	6,437	0.00%
2022/01/06	4	33.14	3	33.20	32.85	1	6,349	0.02%
2022/01/05	3	33.70	1	33.55	33.70	2	6,319	0.03%
2022/01/04	1.5	33.77	3	33.73	33.70	-1.5	6,295	-0.02%
2022/01/03	26.4	34.72	21	34.63	33.95	5.4	6,221	0.09%
2021/12/30	1	33.50	2	33.83	33.55	-1	5,914	-0.02%
2021/12/29	3	33.90	0	0.00	34.15	3	5,873	0.05%
2021/12/28	11	33.88	2	34.10	34.00	9	5,777	0.16%
2021/12/27	1	33.30	3	33.30	33.30	-2	5,681	-0.04%
2021/12/24	4	33.39	3	33.50	33.40	1	5,642	0.02%
2021/12/23	0	0.00	2	32.80	32.80	-2	5,569	-0.04%
2021/12/22	3	32.70	1	32.55	32.55	2	5,554	0.04%
2021/12/21	0	0.00	1	32.90	32.80	-1	5,534	-0.02%
2021/12/20	0	0.00	1	32.85	32.70	-1	5,506	-0.02%
2021/12/17	2	32.80	11	33.04	32.65	-9	5,463	-0.16%
2021/12/16	9	33.96	10	33.88	33.85	-1	5,397	-0.02%
2021/12/15	18	33.36	5	33.33	34.15	13	5,268	0.25%
2021/12/14	47	35.61	86	35.18	34.10	-39	5,100	-0.76%
2021/12/13	27	33.44	18	33.39	33.65	9	4,555	0.20%
2021/12/10	49	33.58	48.2	33.73	33.80	0.8	4,308	0.02%
2021/12/09	30	32.67	40	32.78	32.20	-10	3,779	-0.26%
2021/12/08	31	30.16	23	30.45	30.30	8	3,217	0.25%
2021/12/07	4	29.96	3	30.17	30.15	1	3,141	0.03%
2021/12/06	0	0.00	0.1	29.10	29.05	-0.1	3,023	0.00%
2021/12/03	5	29.15	0	0.00	29.35	5	3,026	0.17%
2021/12/01	1	28.75	0	0.00	28.85	1	2,974	0.03%
2021/11/29	0	0.00	0	28.70	28.45	0	2,967	0.00%
2021/11/26	1	28.50	0.3	28.80	28.30	0.7	2,911	0.02%
2021/11/25	1	29.50	0	0.00	29.55	1	2,874	0.03%
2021/11/24	2	29.63	1	30.30	30.10	1	2,840	0.04%
2021/11/23	4	30.28	2	29.85	29.80	2	2,797	0.07%
2021/11/22	1	30.75	2	30.83	30.85	-1	2,729	-0.04%
2021/11/19	2	30.00	4	30.08	29.80	-2	2,587	-0.08%
2021/11/18	13	31.39	8	30.81	30.10	5	2,517	0.20%
2021/11/17	25.4	31.72	36.1	31.78	32.05	-10.7	2,279	-0.47%
2021/11/16	0	0.00	0.2	29.50	29.15	-0.2	1,627	-0.01%
2021/11/15	0	0.00	2	28.25	28.05	-2	1,549	-0.13%
2021/11/12	3	27.95	0	0.00	27.85	3	1,536	0.20%
2021/11/11	1	28.50	3	28.35	28.10	-2	1,531	-0.13%
2021/11/10	0	0.00	3	27.83	27.90	-3	1,448	-0.21%
2021/11/09	1	27.65	1	27.80	27.75	0	1,440	0.00%
2021/11/08	0	0.00	1	28.20	28.10	-1	1,384	-0.07%
2021/11/05	6	28.65	2	28.80	28.20	4	1,355	0.30%
2021/11/04	8	28.30	14.2	28.27	28.60	-6.2	1,244	-0.50%
2021/11/03	2	27.95	4	27.78	27.00	-2	1,077	-0.19%
2021/11/02	0	0.00	55	26.56	26.50	-55	1,010	-5.44%
2021/10/29	56	27.48	2	26.90	27.00	54	1,046	5.16%
2021/10/28	0	0.00	1	28.40	27.80	-1	1,020	-0.10%
2021/10/27	12	28.10	11.7	28.15	28.30	0.3	908	0.03%
2021/10/26	2	26.68	0	0.00	26.65	2	845	0.24%
2021/10/25	0	0.00	0.2	26.50	26.60	-0.2	852	-0.02%
2021/10/22	0	0.00	1	26.30	26.20	-1	868	-0.12%
2021/10/21	1	26.00	1	26.40	25.95	0	887	0.00%
2021/10/20	0	0.00	5	26.00	25.95	-5	897	-0.56%
2021/10/18	0	0.00	0	26.00	25.50	0	919	0.00%
2021/10/12	0	0.00	0.5	25.50	25.00	-0.5	1,136	-0.05%
2021/10/07	0	0.00	1	25.85	25.85	-1	1,342	-0.07%
2021/10/05	0	0.00	1	24.40	25.00	-1	1,394	-0.07%
2021/10/04	1	25.00	2	24.93	24.55	-1	1,404	-0.07%
2021/09/30	1	26.00	0	0.00	25.80	1	1,419	0.07%
2021/09/27	1	25.85	3	25.83	25.85	-2	1,467	-0.14%
2021/09/24	1	25.40	2	25.43	25.40	-1	1,481	-0.07%
2021/09/23	0	0.00	1	25.45	25.00	-1	1,480	-0.07%
2021/09/22	2	24.70	0	0.00	24.40	2	1,490	0.13%
2021/09/17	1	24.50	0	0.00	24.90	1	1,490	0.07%
2021/09/16	10	24.20	0	0.00	24.20	10	1,505	0.66%
2021/09/15	0	0.00	0.9	24.20	24.10	-0.9	1,538	-0.06%
2021/09/08	0.2	24.35	0	0.00	24.15	0.2	1,649	0.01%
2021/09/06	0.2	25.33	0	0.00	24.75	0.2	1,650	0.01%
2021/09/03	0	0.00	5	25.70	25.80	-5	1,624	-0.31%
2021/09/02	1	26.05	0	0.00	26.05	1	1,633	0.06%
2021/08/31	0	0.00	10	26.05	26.00	-10	1,619	-0.62%
2021/08/27	1	26.25	2	26.53	26.15	-1	1,651	-0.06%
2021/08/26	2	26.78	1	27.05	26.95	1	1,669	0.06%
2021/08/25	1	26.70	0	0.00	26.70	1	1,703	0.06%
2021/08/24	2	26.20	0	0.00	26.10	2	1,710	0.12%
2021/08/16	4	24.80	0	0.00	24.75	4	1,743	0.23%
2021/08/10	0	0.00	1	26.05	26.05	-1	1,813	-0.06%
2021/08/09	0	0.00	2	26.95	26.70	-2	1,847	-0.11%
2021/08/05	0	0.00	0.1	27.20	27.20	-0.1	1,940	0.00%
2021/08/04	5.4	27.14	2	27.30	27.10	3.4	2,029	0.17%
2021/08/03	1	28.30	0	0.00	28.05	1	2,042	0.05%
2021/08/02	1.1	28.19	0	0.00	28.20	1.1	2,067	0.05%
2021/07/30	0	0.00	10	28.50	28.10	-10	2,097	-0.48%
2021/07/29	0	0.00	1	28.60	28.50	-1	2,169	-0.05%
2021/07/28	0	0.00	10	28.61	28.60	-10	2,232	-0.45%
2021/07/27	2	29.40	1	30.00	29.15	1	2,301	0.04%
2021/07/23	5	29.37	1	29.35	29.55	4	2,580	0.15%
2021/07/22	1	28.95	0	0.00	29.15	1	2,612	0.04%
2021/07/21	0	0.00	7	28.99	28.55	-7	2,639	-0.27%
2021/07/20	3	29.45	8	29.53	29.05	-5	2,666	-0.19%
2021/07/19	2	30.50	2.5	30.42	30.35	-0.5	2,734	-0.02%
2021/07/16	4	30.65	5	30.86	31.15	-1	2,821	-0.04%
2021/07/15	17	30.35	9.6	31.33	31.65	7.4	2,783	0.27%
2021/07/14	3	28.95	1	29.15	29.05	2	2,637	0.08%
2021/07/13	4	29.10	6	28.65	28.45	-2	2,645	-0.08%
2021/07/09	1	28.00	1	27.90	27.95	0	2,656	0.00%
2021/07/08	0	0.00	1	28.40	28.15	-1	2,716	-0.04%
2021/07/07	0	0.00	5	28.60	28.40	-5	2,821	-0.18%
2021/07/06	11	29.21	5	28.75	28.75	6	2,996	0.20%
2021/07/05	0	0.00	4	28.99	29.10	-4	3,307	-0.12%
2021/07/02	0	0.00	2	29.00	28.60	-2	3,327	-0.06%
2021/07/01	0	0.00	1	28.65	28.10	-1	3,381	-0.03%
2021/06/28	1	29.10	6	29.21	29.25	-5	3,714	-0.13%
2021/06/25	0	0.00	1	29.05	29.15	-1	3,746	-0.03%
2021/06/24	4	29.23	4	29.31	29.15	0	3,814	0.00%
2021/06/23	4	28.79	0	0.00	28.85	4	3,812	0.10%
2021/06/22	0	0.00	3	28.12	27.90	-3	3,888	-0.08%
2021/06/21	1	28.15	0	0.00	28.25	1	3,900	0.03%
2021/06/18	1	28.80	2	28.80	29.20	-1	3,951	-0.03%
2021/06/17	0	0.00	1.3	28.77	28.95	-1.3	4,029	-0.03%
2021/06/15	3.2	28.37	18	28.28	28.55	-14.8	4,110	-0.36%
2021/06/11	0.1	28.20	0	0.00	28.20	0.1	4,152	0.00%
2021/06/10	1.2	28.34	12	28.36	28.45	-10.8	4,243	-0.25%
2021/06/09	1	27.70	0	0.00	27.85	1	4,401	0.02%
2021/06/08	2	28.03	0.1	27.85	27.80	1.9	4,545	0.04%
2021/06/04	11	28.21	6	28.42	28.10	5	4,585	0.11%
2021/06/03	12	28.89	2	29.03	28.85	10	4,665	0.21%
2021/06/02	14.5	28.84	1	28.90	28.95	13.5	4,700	0.29%
2021/06/01	0.2	28.45	1	28.40	28.55	-0.8	4,748	-0.02%
2021/05/31	1	27.80	3	28.08	27.85	-2	4,842	-0.04%
2021/05/28	3	27.73	2	27.65	27.80	1	4,850	0.02%
2021/05/25	2	27.43	0	0.00	27.25	2	4,957	0.04%
2021/05/24	5	26.81	0	0.00	26.75	5	5,003	0.10%
2021/05/20	1	26.80	1	26.20	25.85	0	5,109	0.00%
2021/05/19	1	26.35	2	26.30	26.35	-1	5,202	-0.02%
2021/05/18	1	25.70	2	24.98	26.15	-1	5,233	-0.02%
2021/05/17	0	0.00	21.2	24.23	24.00	-21.2	5,247	-0.40%
2021/05/14	1	27.35	0	0.00	26.10	1	5,241	0.02%
2021/05/13	0	0.00	3.3	25.20	26.60	-3.3	5,244	-0.06%
2021/05/12	20	25.45	20.3	26.19	25.75	-0.3	5,242	-0.01%
2021/05/11	4	28.58	4	28.51	27.95	0	5,185	0.00%
2021/05/10	6	30.02	3	30.25	29.95	3	5,198	0.06%
2021/05/07	0	0.00	3	29.92	30.40	-3	5,503	-0.05%
2021/05/06	3	29.50	18.5	29.60	29.20	-15.5	5,584	-0.28%
2021/05/05	8	31.13	5	30.60	30.10	3	5,533	0.05%
2021/05/04	4	31.36	11	32.88	31.35	-7	5,519	-0.13%
2021/05/03	27.3	35.16	65.1	35.24	34.40	-37.8	5,475	-0.69%
2021/04/29	25	34.37	19	34.58	35.00	6	5,422	0.11%
2021/04/28	10	33.34	3	33.43	33.50	7	5,378	0.13%
2021/04/27	2.2	33.28	0	0.00	33.25	2.2	5,484	0.04%
2021/04/26	6	33.37	0.9	33.50	33.65	5.1	5,573	0.09%
2021/04/23	5	33.16	10	33.25	33.15	-5	5,667	-0.09%
2021/04/22	14.2	34.86	10	34.62	34.00	4.2	6,057	0.07%
2021/04/21	4	35.81	3	35.83	35.80	1	6,051	0.02%
2021/04/20	7	36.49	2	36.45	36.30	5	6,107	0.08%
2021/04/19	5.2	36.12	1	36.00	36.05	4.2	6,325	0.07%
2021/04/16	8	35.99	1	36.10	36.05	7	6,462	0.11%
2021/04/15	1.2	35.86	2	36.00	35.95	-0.8	6,666	-0.01%
2021/04/14	6	36.23	3	35.35	35.80	3	7,531	0.04%
2021/04/13	5.5	36.96	11.1	37.00	37.00	-5.6	8,203	-0.07%
2021/04/12	16	38.52	7	38.16	37.50	9	8,310	0.11%
2021/04/09	10.1	37.18	45	37.69	38.40	-34.9	8,231	-0.42%
2021/04/08	0	0.00	2	36.30	36.40	-2	7,937	-0.03%
2021/04/07	4	36.23	3	36.13	36.20	1	7,935	0.01%
2021/04/06	2	36.68	4	36.61	36.55	-2	7,930	-0.03%
2021/04/01	24	37.29	6	37.56	37.05	18	7,991	0.23%
2021/03/31	90	37.07	14	37.14	37.35	76	8,083	0.94%
2021/03/30	1	36.60	5	36.35	36.55	-4	7,944	-0.05%
2021/03/29	1	36.70	23	36.58	36.55	-22	7,920	-0.28%
2021/03/26	0	0.00	1	35.65	35.65	-1	7,902	-0.01%
2021/03/25	15	36.25	4	36.23	35.60	11	7,992	0.14%
2021/03/24	0	0.00	1	35.60	35.40	-1	7,958	-0.01%
2021/03/23	1	35.15	4	35.36	35.25	-3	7,951	-0.04%
2021/03/22	12	35.25	62	35.00	35.10	-50	7,902	-0.63%
2021/03/19	8	36.66	10	36.33	36.15	-2	7,840	-0.03%
2021/03/18	2	36.35	22	36.29	36.30	-20	7,777	-0.26%
2021/03/17	2	36.15	0	0.00	36.10	2	7,825	0.03%
2021/03/16	9	37.02	12	36.86	36.65	-3	7,828	-0.04%
2021/03/15	23.2	37.47	6.1	37.49	37.55	17.2	7,805	0.22%
2021/03/12	6	36.24	12	36.28	36.80	-6	7,689	-0.08%
2021/03/11	2	35.45	8	35.79	35.75	-6	7,661	-0.08%
2021/03/10	2	35.65	13	35.48	35.35	-11	8,028	-0.14%
2021/03/09	16	35.63	15	35.89	35.40	1	8,358	0.01%
2021/03/08	5	35.37	3	35.48	34.90	2	8,296	0.02%
2021/03/05	3	35.50	3	35.53	35.45	0	8,284	0.00%
2021/03/04	5	35.42	7	35.27	35.05	-2	8,421	-0.02%
2021/03/02	3	34.57	4	34.63	34.10	-1	8,460	-0.01%
2021/02/26	7	34.38	1	34.20	35.10	6	8,451	0.07%
2021/02/25	3	35.18	6	35.15	34.85	-3	8,467	-0.04%
2021/02/24	6	35.83	6	35.92	35.10	0	8,468	0.00%
2021/02/23	14.1	35.73	2	35.70	36.15	12.1	8,489	0.14%
2021/02/22	13	35.43	2	35.65	35.50	11	8,548	0.13%
2021/02/19	21	35.00	5	35.19	35.40	16	8,515	0.19%
2021/02/18	2	34.00	11	34.11	34.15	-9	8,429	-0.11%
2021/02/17	0	0.00	12	33.23	33.30	-12	8,402	-0.14%
2021/02/05	9	33.34	3	33.12	32.70	6	8,366	0.07%
2021/02/04	60	33.13	14.6	33.33	33.10	45.5	8,362	0.54%
2021/02/03	5	32.99	5	33.05	32.95	0	8,460	0.00%
2021/02/02	3	33.63	1	33.75	33.60	2	8,410	0.02%
2021/02/01	19	33.67	23	33.52	33.50	-4	8,381	-0.05%
2021/01/29	267.6	36.07	2	37.35	34.55	265.6	8,314	3.19%	大買/鉅額交易
2021/01/28	5	36.07	2	36.00	36.00	3	7,984	0.04%
2021/01/27	0	0.00	2	35.15	35.30	-2	7,890	-0.03%
2021/01/26	2	35.40	2	35.73	34.65	0	7,871	0.00%
2021/01/25	6	35.13	6.5	35.08	35.35	-0.5	7,835	-0.01%
2021/01/22	0	0.00	6	35.03	35.15	-6	7,803	-0.08%
2021/01/21	5	35.29	10	35.49	34.75	-5	7,725	-0.06%
2021/01/20	1,013	36.44	8	36.47	35.75	1,005	7,618	13.19%	大買/鉅額交易
2021/01/19	25	37.97	14	37.65	37.45	11	7,470	0.15%
2021/01/18	11	37.49	28	38.12	38.50	-17	7,344	-0.23%
2021/01/15	55	39.49	82.2	39.39	38.60	-27.2	7,192	-0.38%
2021/01/14	10	37.87	7	38.02	38.35	3	6,717	0.04%
2021/01/13	14	37.52	3	37.63	37.80	11	6,604	0.17%
2021/01/12	24	37.21	25	37.02	37.50	-1	6,500	-0.02%
2021/01/11	13	39.13	6.8	39.16	38.95	6.2	6,249	0.10%
2021/01/08	17	38.40	17	38.50	38.50	0	6,084	0.00%
2021/01/07	134.2	39.23	175	39.33	39.50	-40.8	5,851	-0.70%	大買/大賣/
2021/01/06	71	37.77	120	38.65	38.90	-49	4,966	-0.99%	大賣/
2021/01/05	21	33.88	20	35.22	35.40	1	4,261	0.02%
2021/01/04	3	31.98	6	32.04	32.20	-3	4,058	-0.07%
2020/12/31	2	31.15	21	31.06	31.25	-19	3,979	-0.48%
2020/12/30	5	31.43	6	31.41	31.15	-1	4,017	-0.02%
2020/12/29	1	32.30	5	31.75	31.45	-4	3,984	-0.10%
2020/12/28	35	31.67	3	31.77	31.65	32	3,921	0.82%
2020/12/25	18	31.92	34	31.44	32.10	-16	3,840	-0.42%
2020/12/24	3	30.20	0	0.00	30.25	3	3,615	0.08%
2020/12/23	0	0.00	1	29.50	29.85	-1	3,619	-0.03%
2020/12/22	11	30.11	41	30.34	29.55	-30	3,637	-0.82%
2020/12/21	47	31.09	2.3	30.65	31.05	44.7	3,613	1.24%
2020/12/18	18	29.83	15	29.83	30.05	3	3,516	0.09%
2020/12/17	22	29.72	22	29.42	29.55	0	3,493	0.00%
2020/12/16	16	30.01	0	0.00	29.70	16	3,492	0.46%
2020/12/15	9	29.54	2	29.58	29.25	7	3,498	0.20%
2020/12/11	10	30.00	0	0.00	30.20	10	3,479	0.29%
2020/12/10	2	31.30	0	0.00	31.00	2	3,425	0.06%
2020/12/09	0	0.00	2	31.23	31.30	-2	3,412	-0.06%
2020/12/08	0	0.00	2	31.35	31.35	-2	3,446	-0.06%
2020/12/07	17	31.70	3	31.67	31.30	14	3,704	0.38%
2020/12/04	46	32.50	22	32.54	32.25	24	3,666	0.65%
2020/12/03	17	31.09	17	31.19	32.00	0	3,305	0.00%
2020/12/02	2	29.13	1	29.20	29.10	1	3,022	0.03%
2020/12/01	2	28.93	4	28.93	29.00	-2	3,036	-0.07%
2020/11/30	11	29.98	3	29.87	29.25	8	3,099	0.26%
2020/11/27	2	28.88	7	29.07	29.60	-5	2,914	-0.17%
2020/11/26	1	28.90	2	29.15	28.65	-1	2,827	-0.04%
2020/11/25	2	28.65	0	0.00	28.65	2	2,796	0.07%
2020/11/24	2	28.58	4	28.41	28.40	-2	2,796	-0.07%
2020/11/23	2	28.30	2	28.40	28.35	0	2,750	0.00%
2020/11/20	10	28.44	5	28.37	28.35	5	2,726	0.18%
2020/11/19	12	27.85	16	27.90	28.00	-4	2,723	-0.15%
2020/11/16	2	26.90	3	27.03	27.25	-1	2,723	-0.04%
2020/11/12	2	26.65	2	26.55	26.45	0	2,875	0.00%
2020/11/11	0	0.00	13	27.36	26.75	-13	2,900	-0.45%
2020/11/09	11	26.21	2	26.23	26.20	9	2,854	0.32%
2020/11/05	1	26.15	0	0.00	26.10	1	2,972	0.03%
2020/11/04	3	26.35	0	0.00	26.25	3	2,991	0.10%
2020/11/03	0	0.00	2	26.35	26.55	-2	2,989	-0.07%
2020/10/30	2	26.08	0	0.00	25.80	2	3,074	0.07%
2020/10/29	1	26.05	0	0.00	26.20	1	3,118	0.03%
2020/10/28	2	26.30	0	0.00	26.35	2	3,131	0.06%
2020/10/20	0	0.00	2	27.40	27.50	-2	3,510	-0.06%
2020/10/16	0	0.00	2	27.33	26.90	-2	3,616	-0.06%
2020/10/13	0	0.00	2	27.50	27.75	-2	3,747	-0.05%
2020/10/12	1	26.70	1	27.00	27.15	0	3,735	0.00%
2020/10/08	0	0.00	10	27.60	27.20	-10	3,744	-0.27%
2020/10/07	22	27.90	27	27.51	27.45	-5	3,762	-0.13%
2020/09/30	0	0.00	16	25.56	25.80	-16	3,952	-0.40%
2020/09/29	1	25.70	7	25.50	25.35	-6	3,924	-0.15%
2020/09/28	5	25.60	8	25.20	25.50	-3	3,944	-0.08%
2020/09/25	0	0.00	13	26.01	25.05	-13	3,973	-0.33%
2020/09/24	0	0.00	21	26.03	26.00	-21	3,953	-0.53%
2020/09/23	3	27.15	0	0.00	26.90	3	3,925	0.08%
2020/09/22	6	27.45	3	27.75	27.25	3	3,948	0.08%
2020/09/18	3	27.97	0	0.00	27.75	3	3,937	0.08%
2020/09/16	16	28.18	0	0.00	28.00	16	4,055	0.39%
2020/09/15	11	28.35	2	28.55	28.35	9	4,104	0.22%
2020/09/14	5	28.14	4	28.48	28.45	1	4,173	0.02%
2020/09/11	14	29.01	16	28.73	28.40	-2	4,226	-0.05%
2020/09/10	13	29.65	20	29.91	29.25	-7	4,185	-0.17%
2020/09/09	3	28.60	1	28.55	28.95	2	3,935	0.05%
2020/09/08	1	27.85	0	0.00	27.85	1	3,905	0.03%
2020/09/07	10	28.71	7	29.04	28.30	3	3,934	0.08%
2020/09/04	17	28.45	11	28.47	28.50	6	3,948	0.15%
2020/09/03	24	28.46	28	28.39	28.20	-4	3,955	-0.10%
2020/09/02	10	27.91	0	0.00	27.75	10	3,876	0.26%
2020/08/31	6	28.04	7	28.00	27.95	-1	4,037	-0.02%
2020/08/27	5	28.70	4.8	28.39	28.25	0.2	4,073	0.01%
2020/08/26	8	28.26	4	28.30	28.30	4	4,102	0.10%
2020/08/25	0	0.00	1	29.10	28.50	-1	4,116	-0.02%
2020/08/24	1	28.35	1	28.00	28.15	0	4,052	0.00%
2020/08/20	38	27.90	2	28.23	26.95	36	4,065	0.89%
2020/08/19	1	29.90	12	29.08	29.70	-11	4,001	-0.27%
2020/08/18	6	28.23	6	28.21	28.30	0	3,887	0.00%
2020/08/17	2	28.10	2	28.05	28.20	0	3,907	0.00%
2020/08/14	5	27.10	6	27.56	27.60	-1	4,129	-0.02%
2020/08/13	10	27.30	0	0.00	27.40	10	4,138	0.24%
2020/08/12	5	25.65	7	26.27	26.85	-2	4,120	-0.05%
2020/08/11	3	27.25	21	26.96	25.95	-18	4,113	-0.44%
2020/08/10	0	0.00	3	26.50	26.50	-3	4,077	-0.07%
2020/08/07	0	0.00	1	26.35	26.25	-1	4,124	-0.02%
2020/08/06	9	26.25	7	26.29	26.40	2	4,173	0.05%
2020/08/05	7	26.34	11	26.39	26.35	-4	4,248	-0.09%
2020/08/04	0	0.00	20	25.31	25.15	-20	4,308	-0.46%
2020/08/03	0	0.00	34	24.90	24.90	-34	4,481	-0.76%
2020/07/31	3	24.58	30	24.64	24.90	-27	4,931	-0.55%
2020/07/30	8	24.11	8	24.42	24.65	0	5,638	0.00%
2020/07/29	1	23.15	0.8	23.10	23.10	0.2	5,731	0.00%
2020/07/27	60	24.60	42	23.72	23.85	18	5,755	0.31%
2020/07/24	105	26.14	0	0.00	25.65	105	5,772	1.82%	大買/鉅額交易
2020/07/23	22	27.94	0	0.00	27.75	22	5,707	0.39%
2020/07/22	4	27.75	10	28.41	28.30	-6	5,717	-0.10%
2020/07/20	2	27.83	10	27.75	27.75	-8	5,633	-0.14%
2020/07/17	1	27.75	0	0.00	27.85	1	5,645	0.02%
2020/07/14	6	28.03	0	0.00	28.00	6	5,734	0.10%
2020/07/13	1	27.85	0	0.00	27.95	1	5,748	0.02%
2020/07/10	3	28.25	7	28.16	28.05	-4	5,829	-0.07%
2020/07/09	9	28.44	1	28.35	28.45	8	6,117	0.13%
2020/07/08	0	0.00	1	27.75	27.75	-1	6,186	-0.02%
2020/07/07	13	27.97	1	27.85	27.75	12	6,179	0.19%
2020/07/06	1	28.00	0	0.00	27.95	1	6,177	0.02%
2020/07/03	1	27.70	1	27.75	27.70	0	6,162	0.00%
2020/07/02	2	27.75	0	0.00	27.75	2	6,174	0.03%
2020/06/30	3	27.45	0	0.00	27.40	3	6,150	0.05%
2020/06/29	1	27.20	0	0.00	27.30	1	6,185	0.02%
2020/06/24	1	27.15	1	27.20	27.25	0	6,196	0.00%
2020/06/23	1	27.20	236	27.13	27.20	-235	6,216	-3.78%	大賣/鉅額交易
2020/06/22	0	0.00	760	26.09	26.05	-760	6,132	-12.39%	大賣/鉅額交易
2020/06/19	1	27.05	3	27.00	26.95	-2	6,090	-0.03%
2020/06/18	1	27.10	3	27.30	27.20	-2	6,036	-0.03%
2020/06/17	6	27.35	0	0.00	27.40	6	5,984	0.10%
2020/06/16	5	27.30	1	27.35	27.30	4	6,004	0.07%
2020/06/15	6	27.40	1	27.30	27.20	5	6,003	0.08%
2020/06/12	6	26.92	17	27.04	27.00	-11	6,006	-0.18%
2020/06/11	5	27.13	3	27.27	27.05	2	6,006	0.03%
2020/06/10	2	27.45	6	27.37	27.45	-4	5,972	-0.07%
2020/06/08	13	27.26	1	27.25	27.25	12	6,019	0.20%
2020/06/05	1	27.35	2	27.30	27.05	-1	6,044	-0.02%
2020/06/04	11	26.64	1	26.65	26.60	10	5,891	0.17%
2020/06/03	3	26.63	1	26.70	26.60	2	5,869	0.03%
2020/06/02	3	26.63	2	26.63	26.60	1	5,841	0.02%
2020/06/01	3	26.60	0	0.00	26.60	3	5,804	0.05%
2020/05/28	3	26.68	0	0.00	26.60	3	5,772	0.05%
2020/05/27	0	0.00	2	26.65	26.65	-2	5,753	-0.03%
2020/05/26	3	26.67	0	0.00	26.65	3	5,740	0.05%
2020/05/25	2	26.70	44	26.71	26.70	-42	5,704	-0.74%
2020/05/22	24	26.71	1	26.75	26.65	23	5,684	0.40%
2020/05/21	28	26.95	5.2	26.81	26.90	22.8	5,642	0.40%
2020/05/20	2	26.20	2	26.13	26.20	0	5,379	0.00%
2020/05/19	2	26.30	2	26.15	26.15	0	5,350	0.00%
2020/05/18	1	26.05	4	26.08	26.00	-3	5,307	-0.06%
2020/05/15	4	26.13	0	0.00	26.00	4	5,271	0.08%
2020/05/14	49.3	26.24	0	0.00	26.00	49.3	5,242	0.94%
2020/05/13	16	26.10	4	26.00	26.10	12	5,201	0.23%
2020/05/12	7	25.98	0	0.00	26.05	7	5,256	0.13%
2020/05/11	8.1	26.16	1	26.15	26.15	7.1	5,182	0.14%
2020/05/08	9.1	26.55	51	26.11	26.25	-42	5,091	-0.82%
2020/05/07	92.1	26.60	20	26.62	26.65	72.1	4,876	1.48%
2020/05/06	23	26.10	24	25.59	25.30	-1	4,417	-0.02%
2020/05/04	0	0.00	3	24.35	24.35	-3	3,571	-0.08%
2020/04/30	8	22.41	3	22.45	22.15	5	3,542	0.14%
2020/04/29	6	22.15	2	22.25	22.35	4	3,509	0.11%
2020/04/28	3	21.63	5	21.73	21.95	-2	3,447	-0.06%
2020/04/27	2	20.98	0	0.00	21.15	2	3,460	0.06%
2020/04/23	8	21.05	2	21.00	20.95	6	3,409	0.18%
2020/04/22	2	19.95	0	0.00	20.80	2	3,387	0.06%
2020/04/21	2	20.25	0	0.00	20.20	2	3,324	0.06%
2020/04/20	0	0.00	12	20.69	20.95	-12	3,265	-0.37%
2020/04/17	2	20.68	2	21.25	20.55	0	3,240	0.00%
2020/04/16	2	20.93	1	21.00	20.85	1	3,157	0.03%
2020/04/15	7	20.89	2	20.95	20.90	5	3,105	0.16%
2020/04/14	13	20.12	2	20.55	21.05	11	2,969	0.37%
2020/04/13	10	19.84	2	19.65	20.00	8	2,621	0.31%
2020/04/09	1	18.15	0	0.00	18.10	1	2,462	0.04%
2020/04/08	2	17.85	0	0.00	17.95	2	2,440	0.08%
2020/04/07	6	17.25	3	17.30	17.40	3	2,416	0.12%
2020/04/06	4	16.83	3	16.80	16.95	1	2,395	0.04%
2020/03/31	11	16.52	0	0.00	16.60	11	2,400	0.46%
2020/03/27	0	0.00	1	16.15	15.90	-1	2,331	-0.04%
2020/03/26	0	0.00	2	15.90	16.05	-2	2,299	-0.09%
2020/03/25	3	15.73	10	15.55	15.55	-7	2,271	-0.31%
2020/03/23	10	14.65	11	14.96	14.50	-1	2,264	-0.04%
2020/03/20	2	15.30	0	0.00	15.40	2	2,274	0.09%
2020/03/19	0	0.00	2	14.05	14.10	-2	2,221	-0.09%
2020/03/17	0	0.00	3	16.65	16.00	-3	2,311	-0.13%
2020/03/16	2	18.03	0	0.00	17.30	2	2,284	0.09%
2020/03/13	2	17.60	26	17.67	17.80	-24	2,241	-1.07%
2020/03/11	2	20.73	0	0.00	20.40	2	2,177	0.09%
2020/03/02	0	0.00	1	21.15	21.00	-1	2,076	-0.05%
2020/02/27	2	21.45	0	0.00	21.20	2	2,061	0.10%
2020/02/24	0	0.00	2	21.68	21.65	-2	2,006	-0.10%
2020/02/20	5	21.98	2	22.00	21.90	3	1,994	0.15%
2020/02/19	1	21.95	0	0.00	21.95	1	1,995	0.05%
2020/02/18	1	21.80	0	0.00	21.90	1	1,992	0.05%
2020/02/14	0	0.00	1	21.90	22.05	-1	2,009	-0.05%
2020/02/13	1	22.10	0	0.00	21.85	1	1,991	0.05%
2020/02/11	1	20.80	1	20.60	20.75	0	1,879	0.00%
2020/02/10	1	20.00	0	0.00	20.00	1	1,845	0.05%
2020/02/04	0	0.00	2	20.30	20.30	-2	1,947	-0.10%
2020/02/03	4	19.39	0	0.00	19.75	4	1,960	0.20%
2020/01/30	2	20.68	0	0.00	20.45	2	1,925	0.10%
2020/01/08	2	21.88	0	0.00	21.90	2	2,278	0.09%
2020/01/03	2	23.15	0	0.00	23.20	2	2,294	0.09%
2019/12/31	1	23.55	0	0.00	23.55	1	2,292	0.04%
2019/12/26	0	0.00	2	23.50	23.70	-2	2,326	-0.09%
2019/12/24	0	0.00	1	23.45	23.40	-1	2,342	-0.04%
2019/12/20	0	0.00	6	23.50	23.45	-6	2,375	-0.25%
2019/12/18	1	23.55	0	0.00	23.60	1	2,351	0.04%
2019/12/17	0	0.00	1	23.55	23.55	-1	2,387	-0.04%
2019/12/13	6	23.42	11	23.71	23.00	-5	2,504	-0.20%
2019/12/12	0	0.00	1	23.05	22.70	-1	2,415	-0.04%
2019/12/11	1	22.75	2	22.85	22.90	-1	2,415	-0.04%
2019/12/09	7	22.76	0	0.00	22.50	7	2,419	0.29%
2019/12/02	0	0.00	3	22.03	21.75	-3	2,703	-0.11%
2019/11/20	0	0.00	8	22.85	22.90	-8	3,471	-0.23%
2019/11/19	0	0.00	1	23.05	23.00	-1	3,567	-0.03%
2019/11/14	3	22.85	0	0.00	22.85	3	3,709	0.08%
2019/11/13	1	22.90	1	23.20	22.80	0	3,783	0.00%
2019/11/07	1	23.00	1	22.90	22.85	0	4,288	0.00%
2019/11/06	0	0.00	2	23.05	23.10	-2	4,492	-0.04%
2019/11/05	3	22.92	1	23.05	23.10	2	4,537	0.04%
2019/11/01	0	0.00	7	22.22	22.20	-7	4,580	-0.15%
2019/10/31	1	22.80	5	22.78	22.50	-4	4,626	-0.09%
2019/10/30	0	0.00	5	23.05	23.05	-5	4,621	-0.11%
2019/10/29	0	0.00	18	23.20	23.05	-18	4,696	-0.38%
2019/10/28	1	23.30	3	23.28	23.30	-2	4,841	-0.04%
2019/10/25	2	23.55	0	0.00	23.45	2	4,989	0.04%
2019/10/23	1	24.00	6	23.98	23.95	-5	5,511	-0.09%
2019/10/22	2	23.95	5	23.96	23.95	-3	5,525	-0.05%
2019/10/21	18	24.10	8	24.16	23.95	10	5,553	0.18%
2019/10/18	23	24.47	14	24.70	24.50	9	5,544	0.16%
2019/10/17	2	24.23	1	24.25	24.20	1	5,441	0.02%
2019/10/16	26	24.33	0	0.00	24.40	26	5,427	0.48%
2019/10/15	0	0.00	2	23.33	23.40	-2	5,354	-0.04%
2019/10/03	0	0.00	1	23.45	23.70	-1	5,374	-0.02%
2019/10/01	0	0.00	1	23.35	23.35	-1	5,384	-0.02%
2019/09/27	0	0.00	1	23.55	23.50	-1	5,363	-0.02%
2019/09/25	3	23.78	0	0.00	23.75	3	5,326	0.06%
2019/09/24	2	24.15	0	0.00	24.10	2	5,320	0.04%
2019/09/23	0	0.00	1	24.45	24.40	-1	5,308	-0.02%
2019/09/19	10	24.26	1	24.10	24.15	9	5,254	0.17%
2019/09/17	0	0.00	60	24.96	25.15	-60	5,087	-1.18%
2019/09/12	0	0.00	1	24.75	24.85	-1	5,010	-0.02%
2019/09/11	2	24.68	0	0.00	24.65	2	4,995	0.04%
2019/09/10	2	24.80	1	24.75	24.75	1	4,970	0.02%
2019/09/09	2	24.75	1	24.85	24.65	1	4,934	0.02%
2019/09/06	30	24.63	21	24.57	24.60	9	4,866	0.18%
2019/09/05	1	24.85	136	24.95	25.05	-135	4,808	-2.81%	大賣/鉅額交易
2019/09/04	30	24.52	2	24.43	24.30	28	4,680	0.60%
2019/09/03	65	24.63	0	0.00	24.55	65	4,642	1.40%
2019/09/02	32	24.71	8	24.80	24.65	24	4,630	0.52%
2019/08/30	56	24.65	1	24.90	24.50	55	4,591	1.20%
2019/08/29	1	24.35	1	24.75	24.50	0	4,523	0.00%
2019/08/28	13	25.06	214.1	24.73	24.80	-201.1	4,445	-4.52%	大賣/鉅額交易
2019/08/27	4	24.91	5	24.77	25.00	-1	4,189	-0.02%
2019/08/26	1	23.70	7	23.64	23.65	-6	4,022	-0.15%
2019/08/23	2	24.15	10	24.25	24.15	-8	4,017	-0.20%
2019/08/22	4	24.50	5	24.36	24.30	-1	3,947	-0.03%
2019/08/20	2	23.78	0	0.00	23.75	2	3,787	0.05%
2019/08/19	0	0.00	8	24.11	23.95	-8	3,732	-0.21%
2019/08/16	23	24.19	0	0.00	24.00	23	3,679	0.63%
2019/08/15	8	23.67	0	0.00	23.90	8	3,581	0.22%
2019/08/14	5	23.80	1	23.55	23.45	4	3,496	0.11%
2019/08/13	0	0.00	52	23.60	23.25	-52	3,417	-1.52%
2019/08/12	59	24.95	1	24.70	24.40	58	3,258	1.78%
2019/08/08	52	23.94	52	23.83	23.95	0	3,059	0.00%
2019/08/07	2.1	23.05	5	23.22	23.10	-2.9	2,846	-0.10%
2019/08/05	0	0.00	1	22.60	22.65	-1	2,760	-0.04%
2019/08/02	14	22.48	12	22.49	22.50	2	2,744	0.07%
2019/08/01	0	0.00	4	22.50	22.90	-4	2,708	-0.15%
2019/07/30	3	23.02	2	22.48	22.60	1	2,631	0.04%
2019/07/29	55	22.89	92	22.92	22.95	-37	2,515	-1.47%
2019/07/26	20	22.09	19	22.56	22.40	1	2,410	0.04%
2019/07/25	122	22.19	69	22.23	21.90	53	2,313	2.29%	大買/
2019/07/24	4	20.65	0	0.00	20.70	4	1,937	0.21%
2019/07/23	0	0.00	5	20.46	20.55	-5	1,983	-0.25%
2019/07/18	4	20.50	1	20.55	20.45	3	2,207	0.14%
2019/07/17	0	0.00	11	20.82	20.90	-11	2,191	-0.50%
2019/07/16	1	20.85	0	0.00	20.75	1	2,195	0.05%
2019/07/15	10	20.56	1	20.50	20.90	9	2,164	0.42%
2019/07/01	1	20.20	0	0.00	20.15	1	2,299	0.04%
2019/06/27	0	0.00	1	19.70	19.70	-1	2,347	-0.04%
2019/06/25	1	19.60	0	0.00	19.50	1	2,351	0.04%
2019/06/20	5	19.40	0	0.00	19.50	5	2,380	0.21%
2019/06/19	5	19.25	0	0.00	19.35	5	2,496	0.20%
2019/06/17	1	19.40	0	0.00	19.25	1	2,859	0.03%
2019/06/11	2	19.15	0	0.00	19.20	2	3,014	0.07%
2019/06/10	7	19.04	0	0.00	19.10	7	3,033	0.23%
2019/06/06	1	18.95	0	0.00	18.90	1	3,079	0.03%
2019/06/05	0	0.00	3	19.25	19.10	-3	3,097	-0.10%
2019/06/04	3	19.00	0	0.00	18.95	3	3,112	0.10%
2019/06/03	0	0.00	3	18.95	18.95	-3	3,128	-0.10%
2019/05/31	1	19.20	2	19.20	19.20	-1	3,120	-0.03%
2019/05/30	1	18.70	1	18.75	18.85	0	3,105	0.00%
2019/05/21	1	17.65	0	0.00	17.90	1	3,532	0.03%
2019/05/20	0	0.00	2	17.70	17.70	-2	3,548	-0.06%
2019/05/14	2	17.85	2	17.40	17.85	0	3,562	0.00%
2019/05/13	1	18.10	1	18.30	18.00	0	3,545	0.00%
2019/05/10	4	19.08	0	0.00	18.75	4	3,521	0.11%
2019/05/08	0	0.00	4	19.70	19.70	-4	3,471	-0.12%
2019/05/07	0	0.00	1	20.00	19.95	-1	3,448	-0.03%
2019/05/06	4	20.01	2	20.13	19.90	2	3,432	0.06%
2019/05/03	1	20.55	0	0.00	20.65	1	3,372	0.03%
2019/05/02	9	20.54	11	20.61	20.65	-2	3,314	-0.06%
2019/04/29	0	0.00	1	20.05	19.80	-1	3,266	-0.03%
2019/04/25	113	20.88	110	20.89	20.55	3	3,170	0.09%	大買/大賣/
2019/04/24	2	20.00	0	0.00	19.95	2	3,089	0.06%
2019/04/23	1	19.75	0	0.00	19.90	1	3,293	0.03%
2019/04/18	0	0.00	8	20.00	19.60	-8	3,514	-0.23%
2019/04/11	0	0.00	56	20.04	19.80	-56	3,703	-1.51%
2019/04/10	0	0.00	2	20.15	20.15	-2	3,670	-0.05%
2019/04/09	0	0.00	1	20.30	20.25	-1	3,672	-0.03%
2019/04/08	8	20.42	0	0.00	20.35	8	3,693	0.22%
2019/04/03	5	20.15	0	0.00	20.15	5	3,661	0.14%
2019/04/02	5	20.00	0	0.00	20.05	5	3,646	0.14%
2019/04/01	1	20.20	2	20.40	20.00	-1	3,629	-0.03%
2019/03/26	1	19.80	18	19.85	19.85	-17	3,639	-0.47%
2019/03/25	0	0.00	3	19.40	19.70	-3	3,641	-0.08%
2019/03/22	2	19.95	4	19.93	19.90	-2	3,661	-0.05%
2019/03/21	8	20.71	273	20.91	20.60	-265	3,556	-7.45%	大賣/鉅額交易
2019/03/20	3	20.25	66	20.15	20.60	-63	3,315	-1.90%
2019/03/19	7	19.94	2	19.80	19.85	5	3,244	0.15%
2019/03/18	5	19.65	0	0.00	19.75	5	3,269	0.15%
2019/03/15	0	0.00	12	19.10	19.30	-12	3,228	-0.37%
2019/03/14	19	19.32	59	19.23	19.10	-40	3,246	-1.23%
2019/03/13	134	19.57	0	0.00	19.35	134	3,285	4.08%	大買/鉅額交易
2019/03/12	62	19.76	0	0.00	19.65	62	3,308	1.87%
2019/03/11	3	19.53	0	0.00	19.55	3	3,307	0.09%
2019/03/08	15	18.95	0	0.00	19.45	15	3,360	0.45%
2019/03/06	26	19.40	0	0.00	19.35	26	3,552	0.73%
2019/03/05	10	19.60	2	19.50	19.30	8	3,564	0.22%
2019/03/04	7	19.21	0	0.00	19.50	7	3,557	0.20%
2019/02/27	13	18.79	0	0.00	18.80	13	3,518	0.37%
2019/02/26	18	19.02	0	0.00	18.95	18	3,517	0.51%
2019/02/25	113	19.38	4	19.34	19.35	109	3,520	3.10%	大買/鉅額交易
2019/02/22	27	18.84	21	19.01	19.20	6	3,538	0.17%
2019/02/21	2	18.80	2	18.60	18.45	0	3,413	0.00%
2019/02/20	5	18.10	0	0.00	18.35	5	3,353	0.15%
2019/02/19	5	17.85	0	0.00	17.95	5	3,316	0.15%
2019/02/18	10	17.65	0	0.00	17.60	10	3,320	0.30%
2019/02/15	18	18.04	0	0.00	17.80	18	3,313	0.54%
2019/02/12	0	0.00	4	18.00	18.15	-4	3,354	-0.12%
2019/02/11	2	18.00	0	0.00	17.95	2	3,348	0.06%
2019/01/30	4	17.85	0	0.00	17.80	4	3,333	0.12%
2019/01/28	0	0.00	3	17.75	17.75	-3	3,323	-0.09%
2019/01/25	3	17.60	0	0.00	17.70	3	3,343	0.09%
2019/01/23	0	0.00	2	17.65	17.55	-2	3,415	-0.06%
2019/01/22	0	0.00	3	17.55	17.50	-3	3,414	-0.09%
2019/01/17	0	0.00	1	17.95	17.90	-1	3,358	-0.03%
2019/01/16	1	18.40	55	18.35	18.35	-54	3,303	-1.63%
2019/01/15	7	18.14	3	18.28	18.35	4	3,136	0.13%
2019/01/14	51	18.10	2	18.00	18.15	49	2,912	1.68%
2019/01/11	1	17.95	3	17.63	17.90	-2	2,773	-0.07%
2019/01/10	10	18.04	0	0.00	17.90	10	2,693	0.37%
2019/01/09	0	0.00	2	18.20	18.35	-2	2,634	-0.08%
2019/01/08	6	17.87	13	17.86	17.60	-7	2,495	-0.28%
2019/01/07	8	17.12	72	17.44	17.65	-64	2,410	-2.65%
2019/01/04	4	16.85	0	0.00	16.80	4	2,357	0.17%
2019/01/03	5	16.75	0	0.00	16.65	5	2,368	0.21%
2019/01/02	3	16.60	0	0.00	16.65	3	2,365	0.13%
2018/12/27	0	0.00	59	16.75	16.60	-59	2,366	-2.49%
2018/12/25	0	0.00	12	16.60	16.50	-12	2,325	-0.52%
2018/12/21	0	0.00	20	16.18	16.25	-20	2,315	-0.86%
2018/12/20	0	0.00	17	16.45	16.15	-17	2,260	-0.75%
2018/12/19	30	16.80	0	0.00	16.70	30	2,241	1.34%
2018/12/18	4	16.83	0	0.00	16.75	4	2,223	0.18%
2018/12/17	0	0.00	2	17.65	17.10	-2	2,190	-0.09%
2018/12/14	24	17.29	0	0.00	17.35	24	2,142	1.12%
2018/12/11	39	17.16	0	0.00	17.10	39	2,087	1.87%
2018/12/10	20	16.90	0	0.00	16.75	20	2,024	0.99%
2018/12/07	18	16.88	0	0.00	17.00	18	1,981	0.91%
2018/12/05	9	17.23	0	0.00	17.25	9	1,902	0.47%
2018/12/04	3	16.90	0	0.00	17.20	3	1,892	0.16%
2018/12/03	8	16.65	0	0.00	16.80	8	1,879	0.43%
2018/11/30	3	16.35	0	0.00	15.95	3	1,855	0.16%
2018/11/29	14	16.60	0	0.00	16.30	14	1,738	0.81%
2018/11/21	1	15.95	2	15.73	15.90	-1	1,627	-0.06%
2018/11/19	1	15.30	1	15.50	15.55	0	1,565	0.00%
2018/11/16	0	0.00	1	15.60	15.45	-1	1,559	-0.06%
2018/11/14	0	0.00	2	14.95	15.05	-2	1,517	-0.13%
2018/11/13	3	14.75	1	15.00	14.90	2	1,518	0.13%
2018/11/12	0	0.00	3	15.42	15.30	-3	1,516	-0.20%
2018/11/09	0	0.00	1	14.90	14.90	-1	1,568	-0.06%
2018/11/08	1	14.75	2	14.75	14.80	-1	1,595	-0.06%
2018/11/01	0	0.00	3	14.15	14.20	-3	1,807	-0.17%
2018/10/24	1	14.20	1	14.60	14.20	0	1,910	0.00%
2018/10/22	0	0.00	1	14.75	14.60	-1	1,947	-0.05%
2018/10/16	0	0.00	1	13.95	13.80	-1	2,084	-0.05%
2018/10/11	2	13.90	5	13.89	13.85	-3	2,342	-0.13%
2018/10/05	1	15.60	0	0.00	15.60	1	2,456	0.04%
2018/10/01	0	0.00	2	16.40	16.40	-2	2,575	-0.08%
2018/09/27	0	0.00	1	16.15	16.25	-1	2,628	-0.04%
2018/09/26	0	0.00	1	15.95	15.95	-1	2,741	-0.04%
2018/09/14	0	0.00	1	15.55	15.55	-1	2,901	-0.03%
2018/09/06	2	16.30	3	16.50	16.00	-1	2,944	-0.03%
2018/09/05	5	16.84	0	0.00	16.65	5	2,909	0.17%
2018/09/04	2	17.35	0	0.00	17.35	2	2,899	0.07%
2018/09/03	0	0.00	8	17.65	17.50	-8	2,895	-0.28%
2018/08/29	2	17.60	0	0.00	17.65	2	2,978	0.07%
2018/08/28	2	17.65	2	17.65	17.65	0	3,009	0.00%
2018/08/27	7	17.60	3	17.50	17.65	4	3,079	0.13%
2018/08/17	0	0.00	2	17.00	16.90	-2	3,233	-0.06%
2018/08/16	3	16.80	0	0.00	16.80	3	3,223	0.09%
2018/08/14	3	17.87	4	17.68	17.80	-1	3,162	-0.03%
2018/08/13	2	18.40	0	0.00	17.80	2	3,148	0.06%
2018/08/10	0	0.00	2	19.50	19.30	-2	3,056	-0.07%
2018/08/08	2	19.30	2	19.38	19.40	0	3,124	0.00%
2018/08/07	6	20.07	2	19.75	19.85	4	3,083	0.13%
2018/08/02	2	20.75	2	20.75	20.60	0	2,990	0.00%
2018/07/31	0	0.00	1	21.20	21.20	-1	2,985	-0.03%
2018/07/30	4	21.41	1	21.30	21.25	3	2,983	0.10%
2018/07/27	0	0.00	2	21.25	21.35	-2	2,973	-0.07%
2018/07/25	2	21.33	0	0.00	21.20	2	2,977	0.07%
2018/07/24	0	0.00	3	21.42	21.75	-3	2,958	-0.10%
2018/07/23	4	21.05	4	21.15	20.90	0	2,939	0.00%
2018/07/20	3	22.50	0	0.00	22.45	3	2,879	0.10%
2018/07/19	6	22.57	0	0.00	22.65	6	2,830	0.21%
2018/07/18	0	0.00	2.3	22.55	23.00	-2.3	2,858	-0.08%
2018/07/16	0	0.00	6	22.33	22.10	-6	2,825	-0.21%
2018/07/13	0	0.00	3	21.97	22.25	-3	2,785	-0.11%
2018/07/12	0.3	21.40	3	21.70	21.50	-2.7	2,789	-0.10%
2018/07/11	4	21.41	0	0.00	21.35	4	2,824	0.14%
2018/07/09	6	21.90	1	21.85	21.85	5	2,850	0.18%
2018/07/05	3	21.67	0	0.00	21.50	3	2,921	0.10%
2018/07/04	6	22.17	7	22.24	22.15	-1	2,974	-0.03%
2018/07/03	2	21.85	2	21.95	21.70	0	2,915	0.00%
2018/06/29	5	21.35	7	21.32	21.65	-2	2,876	-0.07%
2018/06/28	0	0.00	1	21.25	20.90	-1	2,842	-0.04%
2018/06/20	3	21.30	0	0.00	21.20	3	3,100	0.10%
2018/06/19	0	0.00	1	21.95	21.60	-1	3,094	-0.03%
2018/06/15	0	0.00	5	21.60	21.40	-5	3,096	-0.16%
2018/06/12	0	0.00	4	21.60	21.75	-4	3,121	-0.13%
2018/06/08	2	21.35	0	0.00	21.35	2	3,112	0.06%
2018/06/06	0	0.00	1	22.10	21.90	-1	3,152	-0.03%
2018/06/04	1	21.80	20	21.90	21.95	-19	3,398	-0.56%
2018/06/01	1	22.05	2	21.90	21.90	-1	3,347	-0.03%
2018/05/31	0	0.00	2	21.45	21.45	-2	3,259	-0.06%
2018/05/30	2	20.70	3	20.98	21.05	-1	3,279	-0.03%
2018/05/29	7	21.41	2	21.50	21.10	5	3,290	0.15%
2018/05/28	0	0.00	4	21.10	21.20	-4	3,286	-0.12%
2018/05/22	0	0.00	2	20.45	20.60	-2	3,346	-0.06%
2018/05/18	1	20.05	0	0.00	20.25	1	3,386	0.03%
2018/05/17	0	0.00	4	20.00	20.20	-4	3,403	-0.12%
2018/05/11	2	19.40	0	0.00	19.40	2	3,612	0.06%
2018/05/08	2	19.65	0	0.00	19.65	2	3,892	0.05%
2018/05/02	0	0.00	2	19.90	20.00	-2	4,122	-0.05%
2018/04/30	2	20.10	0	0.00	20.00	2	4,168	0.05%
2018/04/25	0	0.00	1	19.95	20.25	-1	4,925	-0.02%
2018/04/24	2	20.13	0	0.00	20.00	2	4,969	0.04%
2018/04/23	23	20.83	0	0.00	20.70	23	4,979	0.46%
2018/04/20	2	21.70	0	0.00	21.60	2	5,005	0.04%
2018/04/19	3	22.10	1	22.05	22.05	2	5,001	0.04%
2018/04/16	3	22.43	0	0.00	22.30	3	5,375	0.06%
2018/04/13	2	22.70	0	0.00	22.65	2	5,729	0.03%
2018/04/12	0	0.00	6	22.67	23.00	-6	5,955	-0.10%
2018/04/11	4	22.43	0	0.00	22.30	4	6,395	0.06%
2018/04/10	4	22.73	0	0.00	22.55	4	6,675	0.06%
2018/04/09	1	23.15	0	0.00	23.00	1	6,656	0.02%
2018/03/29	1	23.45	0	0.00	23.30	1	7,064	0.01%
2018/03/27	0	0.00	10	23.70	23.55	-10	7,227	-0.14%
2018/03/26	0	0.00	0.9	23.65	23.50	-0.9	7,231	-0.01%
2018/03/19	0	0.00	20	24.80	24.60	-20	7,305	-0.27%
2018/03/14	0	0.00	17	25.01	24.90	-17	7,340	-0.23%
2018/03/09	1	25.15	1	25.10	25.10	0	7,347	0.00%
2018/03/08	28	25.51	14	25.61	25.00	14	7,432	0.19%
2018/03/05	3	24.85	0	0.00	24.70	3	8,122	0.04%
2018/03/02	1	24.60	0	0.00	25.00	1	8,190	0.01%
2018/03/01	2	25.00	0	0.00	25.00	2	8,451	0.02%
2018/02/27	17	25.00	0	0.00	24.85	17	8,835	0.19%
2018/02/26	5	24.50	0	0.00	24.55	5	9,165	0.05%
2018/02/12	1	24.25	0	0.00	23.55	1	9,391	0.01%
2018/02/06	0	0.00	1	24.45	24.15	-1	9,325	-0.01%
2018/02/05	0	0.00	2	25.05	25.30	-2	9,188	-0.02%
2018/02/01	0	0.00	6	26.40	25.85	-6	9,251	-0.06%
2018/01/31	0	0.00	9	26.29	26.25	-9	9,437	-0.10%
2018/01/29	0	0.00	5	25.80	25.55	-5	9,418	-0.05%
2018/01/26	1	25.05	0	0.00	25.15	1	9,413	0.01%
2018/01/25	0	0.00	7	25.73	25.30	-7	9,443	-0.07%
2018/01/24	0	0.00	1	25.75	25.70	-1	9,427	-0.01%
2018/01/23	30	26.40	16	25.87	25.70	14	9,402	0.15%
2018/01/22	7	26.03	6	26.49	26.35	1	9,082	0.01%
2018/01/19	1	25.45	0	0.00	25.45	1	8,842	0.01%
2018/01/18	0	0.00	13	25.35	25.35	-13	8,796	-0.15%
2018/01/17	1	25.60	0	0.00	25.40	1	8,787	0.01%
2018/01/15	1	25.25	0	0.00	25.20	1	8,675	0.01%
2018/01/12	0	0.00	4	25.65	25.30	-4	8,675	-0.05%
2018/01/11	5	25.25	5	25.25	25.25	0	8,644	0.00%
2018/01/10	20	26.16	5	25.85	25.80	15	8,592	0.17%
2018/01/09	13	26.02	17	25.97	26.50	-4	8,344	-0.05%
2018/01/08	5	25.64	14	25.31	25.35	-9	8,085	-0.11%
2018/01/05	171	25.80	123	25.69	25.75	48	7,868	0.61%	大買/大賣/
2018/01/04	112	25.01	16	25.03	25.15	96	7,473	1.28%	大買/