明泰 (3380)-兆豐-忠孝券商分點個股進出

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

明泰

(3380)

可現股當沖

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

立即追蹤
本地時間:14:30

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－兆豐-忠孝券商分點個股進出

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

兆豐-忠孝券商分點個股進出
兆豐-忠孝券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/16	12	32.75	0	0.00	32.85	12	2,122	0.57%
2024/05/15	1	32.60	0	0.00	32.50	1	2,135	0.05%
2024/05/13	2	32.10	0	0.00	32.45	2	2,243	0.09%
2024/05/09	1	32.10	0	0.00	32.00	1	2,332	0.04%
2024/05/07	3	32.42	0	0.00	32.50	3	2,461	0.12%
2024/05/03	1	33.00	0	0.00	32.65	1	2,595	0.04%
2024/04/30	2	32.63	0	0.00	32.55	2	2,727	0.07%
2024/04/26	1	32.80	0	0.00	32.15	1	3,089	0.03%
2024/04/22	0	0.00	1	31.60	31.45	-1	3,151	-0.03%
2024/04/19	1	31.40	1	31.20	31.15	0	3,158	0.00%
2024/04/18	0	0.00	1	32.30	32.25	-1	3,138	-0.03%
2024/04/16	5	33.07	0	0.00	32.30	5	3,207	0.16%
2024/04/15	1	34.00	0	0.00	33.70	1	3,232	0.03%
2024/04/09	1	35.20	0	0.00	35.15	1	3,539	0.03%
2024/04/08	1	35.45	0	0.00	35.45	1	3,544	0.03%
2024/03/29	1	35.85	0	0.00	35.80	1	3,815	0.03%
2024/03/21	3	35.75	0	0.00	35.80	3	3,923	0.08%
2024/03/15	1	34.95	0	0.00	34.80	1	4,443	0.02%
2024/03/12	3	35.47	0	0.00	35.55	3	4,467	0.07%
2024/03/11	5	35.60	0	0.00	35.40	5	4,486	0.11%
2024/03/08	1	34.60	0	0.00	35.25	1	4,585	0.02%
2024/03/07	8	35.77	3	36.27	35.40	5	4,674	0.11%
2024/03/06	2	36.58	3	36.60	36.60	-1	4,630	-0.02%
2024/03/05	6	36.98	24	37.45	36.90	-18	4,618	-0.39%
2024/03/04	3	37.45	0	0.00	37.45	3	4,582	0.07%
2024/03/01	3	36.60	1	36.70	36.65	2	4,463	0.04%
2024/02/29	2	37.00	0	0.00	37.00	2	4,430	0.05%
2024/02/27	4	38.14	0	0.00	37.50	4	4,390	0.09%
2024/02/23	3	38.18	2	38.05	38.05	1	4,349	0.02%
2024/02/22	3.5	38.51	0	0.00	38.60	3.5	4,245	0.08%
2024/02/21	4	38.55	0	0.00	38.65	4	4,237	0.09%
2024/02/20	1	37.40	0	0.00	37.45	1	4,196	0.02%
2024/02/16	2	37.70	0	0.00	37.65	2	4,191	0.05%
2024/02/05	2	36.95	3	37.43	37.70	-1	4,173	-0.02%
2024/02/02	0	0.00	1	39.20	39.25	-1	4,092	-0.02%
2024/01/31	0	0.00	1	38.65	38.50	-1	4,050	-0.02%
2024/01/30	2	39.48	0	0.00	39.15	2	4,046	0.05%
2024/01/29	1	38.75	1	38.70	38.80	0	3,952	0.00%
2024/01/26	7	39.24	2	39.40	39.10	5	3,973	0.13%
2024/01/25	0	0.00	1	38.70	39.10	-1	3,965	-0.03%
2024/01/24	4	38.83	0	0.00	38.75	4	3,988	0.10%
2024/01/23	23	39.28	11	39.47	39.25	12	4,055	0.30%
2024/01/22	7	38.66	9	38.69	38.90	-2	3,821	-0.05%
2024/01/19	0	0.00	2	37.65	37.95	-2	3,697	-0.05%
2024/01/18	1	36.65	0	0.00	36.65	1	3,636	0.03%
2024/01/17	0	0.00	8	37.36	37.35	-8	3,624	-0.22%
2024/01/11	7	37.60	1	37.45	37.75	6	3,588	0.17%
2024/01/10	1	36.35	5	36.60	36.60	-4	3,552	-0.11%
2024/01/08	1	37.10	0	0.00	36.80	1	3,525	0.03%
2024/01/05	5	38.11	7	38.39	37.90	-2	3,492	-0.06%
2024/01/04	1	37.70	2	37.95	37.70	-1	3,289	-0.03%
2024/01/02	1	37.50	0	0.00	37.15	1	3,258	0.03%
2023/12/28	6	38.48	0	0.00	38.10	6	3,290	0.18%
2023/12/27	2	37.68	1	37.60	37.55	1	3,215	0.03%
2023/12/26	12	38.05	6	38.04	38.10	6	3,178	0.19%
2023/12/21	0	0.00	2	36.80	36.75	-2	3,078	-0.06%
2023/12/20	1	37.25	0	0.00	37.35	1	3,085	0.03%
2023/12/19	11	37.10	0	0.00	36.70	11	3,112	0.35%
2023/12/18	2	38.10	3	37.88	37.70	-1	3,100	-0.03%
2023/12/15	1	37.05	0	0.00	36.70	1	3,006	0.03%
2023/12/14	3	37.50	0	0.00	37.25	3	3,015	0.10%
2023/12/13	6	37.68	2	38.00	37.85	4	3,001	0.13%
2023/12/12	5	38.31	21	38.47	38.30	-16	2,954	-0.54%
2023/12/11	0	0.00	2	37.20	37.20	-2	2,857	-0.07%
2023/12/06	0	0.00	2	37.80	37.10	-2	3,017	-0.07%
2023/12/05	15	37.49	1	37.45	37.50	14	2,993	0.47%
2023/12/04	15	37.93	3	37.88	37.45	12	2,876	0.42%
2023/11/27	0	0.00	1	36.00	35.65	-1	2,885	-0.03%
2023/11/22	0	0.00	4	35.98	36.25	-4	2,984	-0.13%
2023/11/21	0	0.00	2	35.90	35.35	-2	3,013	-0.07%
2023/11/20	0	0.00	1	35.35	35.55	-1	3,125	-0.03%
2023/11/16	0	0.00	1	34.10	34.30	-1	3,314	-0.03%
2023/11/14	0	0.00	1	33.55	33.55	-1	3,347	-0.03%
2023/11/13	1	32.55	2	33.05	32.90	-1	3,382	-0.03%
2023/11/09	7	32.82	0	0.00	32.70	7	3,407	0.21%
2023/11/08	2	33.80	0	0.00	33.75	2	3,408	0.06%
2023/11/07	3.2	33.83	0	0.00	33.55	3.2	3,426	0.09%
2023/11/06	0	0.00	1	34.65	34.55	-1	3,434	-0.03%
2023/11/03	6	34.47	1	34.45	34.40	5	3,460	0.14%
2023/11/02	6	35.24	5	34.96	35.20	1	3,453	0.03%
2023/11/01	1	33.80	1	33.65	33.55	0	3,421	0.00%
2023/10/31	21	35.23	22	35.84	35.35	-1	3,439	-0.03%
2023/10/30	0	0.00	1	34.60	34.70	-1	3,370	-0.03%
2023/10/27	2	34.23	0	0.00	34.20	2	3,488	0.06%
2023/10/26	3	34.65	0	0.00	34.50	3	3,640	0.08%
2023/10/25	5	35.35	2	35.43	35.30	3	3,722	0.08%
2023/10/24	1	34.90	0	0.00	35.25	1	3,763	0.03%
2023/10/19	1	34.55	2	34.93	34.95	-1	3,938	-0.03%
2023/10/17	1	35.50	0	0.00	35.05	1	4,076	0.02%
2023/10/13	1	36.45	3	37.10	36.60	-2	4,423	-0.05%
2023/10/11	2	37.33	5	37.62	36.55	-3	5,312	-0.06%
2023/10/06	3	37.32	0	0.00	37.40	3	5,491	0.05%
2023/10/05	3	37.80	16	37.80	37.75	-13	5,540	-0.23%
2023/10/04	1	38.70	1	38.35	38.35	0	5,565	0.00%
2023/09/27	1	39.55	0	0.00	39.65	1	6,285	0.02%
2023/09/26	1	39.30	8	39.15	39.30	-7	6,479	-0.11%
2023/09/20	0	0.00	8	38.87	38.80	-8	7,274	-0.11%
2023/09/19	0	0.00	2	39.28	39.25	-2	7,297	-0.03%
2023/09/18	3	39.67	2	39.78	39.80	1	7,347	0.01%
2023/09/15	3	39.73	2	39.60	39.45	1	7,414	0.01%
2023/09/14	8.4	39.98	11	40.05	40.15	-2.6	7,368	-0.04%
2023/09/13	5	38.61	2	38.53	39.00	3	7,292	0.04%
2023/09/12	19	38.31	5	38.30	38.15	14	7,565	0.19%
2023/09/07	0	0.00	1	38.55	38.40	-1	7,462	-0.01%
2023/09/05	1	38.40	1	38.50	38.45	0	7,627	0.00%
2023/09/04	0	0.00	0	38.50	38.30	0	7,641	0.00%
2023/09/01	6	38.88	0	0.00	38.60	6	7,657	0.08%
2023/08/31	1	39.75	0	0.00	39.75	1	7,652	0.01%
2023/08/30	1	39.15	30	39.16	39.10	-29	7,631	-0.38%
2023/08/28	24	39.99	0	0.00	39.00	24	7,756	0.31%
2023/08/24	0	0.00	1	39.50	39.50	-1	7,846	-0.01%
2023/08/22	24	38.07	17	38.08	38.15	7	7,668	0.09%
2023/08/18	1	37.25	6	36.40	36.40	-5	7,562	-0.07%
2023/08/17	3	37.45	0	0.00	37.75	3	7,552	0.04%
2023/08/15	1	36.30	0	0.00	36.50	1	7,523	0.01%
2023/08/14	0	0.00	5	35.85	35.85	-5	7,551	-0.07%
2023/08/10	0	0.00	4	38.10	37.10	-4	7,569	-0.05%
2023/08/08	0	0.00	3	38.57	38.75	-3	7,499	-0.04%
2023/08/07	0.3	39.25	4	38.83	39.50	-3.7	7,482	-0.05%
2023/08/04	3	38.72	0	0.00	39.45	3	7,406	0.04%
2023/08/01	2	43.18	0	0.00	42.95	2	7,257	0.03%
2023/07/31	2.3	45.08	25	44.86	43.90	-22.7	7,147	-0.32%
2023/07/28	7	42.34	0	0.00	42.90	7	6,998	0.10%
2023/07/27	1	43.85	4	44.00	44.00	-3	6,954	-0.04%
2023/07/26	3	43.53	0	0.00	43.15	3	6,918	0.04%
2023/07/25	1	44.50	0	0.00	44.45	1	6,865	0.01%
2023/07/21	1.2	43.58	2	43.55	43.75	-0.8	6,754	-0.01%
2023/07/20	2	44.40	2	43.85	43.80	0	6,735	0.00%
2023/07/19	3	43.02	2.4	42.98	42.90	0.6	6,656	0.01%
2023/07/18	7	44.67	7	44.78	43.20	0	6,669	0.00%
2023/07/17	27	47.82	19.6	47.42	46.70	7.4	6,513	0.11%
2023/07/14	20	46.81	12.4	46.09	48.10	7.6	6,141	0.12%
2023/07/13	12	44.01	8	44.06	43.80	4	5,831	0.07%
2023/07/12	0	0.00	1	43.15	42.40	-1	5,632	-0.02%
2023/07/11	0	0.00	2	42.35	42.45	-2	5,627	-0.04%
2023/07/10	2	42.35	0	42.35	42.15	2	5,628	0.03%
2023/07/07	17	43.35	13	43.84	43.30	4	5,529	0.07%
2023/07/06	2	42.08	1	41.90	41.85	1	5,148	0.02%
2023/07/05	27	42.04	7.6	42.62	41.70	19.4	5,122	0.38%
2023/07/04	14	43.43	2	43.25	43.80	12	5,009	0.24%
2023/07/03	9	43.34	7.5	42.94	43.45	1.5	4,859	0.03%
2023/06/30	3.8	40.86	2	40.55	40.90	1.8	4,600	0.04%
2023/06/29	6.3	40.30	7	40.49	40.35	-0.7	4,503	-0.02%
2023/06/28	5.1	39.67	4	39.79	39.30	1.1	4,167	0.03%
2023/06/27	1	38.20	0	0.00	37.80	1	4,011	0.02%
2023/06/26	1	38.95	0	0.00	38.60	1	4,002	0.02%
2023/06/21	0	0.00	1	40.60	40.20	-1	3,920	-0.03%
2023/06/19	8	40.16	3	39.30	39.30	5	3,785	0.13%
2023/06/16	41	40.90	54.1	41.05	40.35	-13.1	3,656	-0.36%
2023/06/15	0	0.00	1	38.10	38.15	-1	3,316	-0.03%
2023/06/12	2	37.38	21	38.62	36.80	-19	3,411	-0.56%
2023/06/09	25	38.84	0	0.00	38.85	25	3,394	0.74%
2023/06/08	0	0.00	2	37.23	37.20	-2	3,345	-0.06%
2023/06/07	0	0.00	1	38.10	38.10	-1	3,377	-0.03%
2023/06/06	1	38.05	7	38.46	38.05	-6	3,440	-0.17%
2023/06/05	1	38.80	13.6	39.11	38.70	-12.6	3,457	-0.36%
2023/06/02	0	0.00	18.5	38.93	38.90	-18.5	3,542	-0.52%
2023/06/01	20.2	38.88	14	38.71	38.95	6.2	3,526	0.17%
2023/05/31	15	38.72	4	38.70	38.50	11	3,501	0.31%
2023/05/30	4	37.59	1	37.50	37.45	3	3,409	0.09%
2023/05/29	19	37.38	2	37.35	37.30	17	3,404	0.50%
2023/05/23	2	36.88	0	0.00	36.65	2	3,383	0.06%
2023/05/18	1	36.35	2	36.45	36.15	-1	3,364	-0.03%
2023/05/17	1	35.60	1	35.95	35.95	0	3,315	0.00%
2023/05/11	1	34.95	1	33.95	33.95	0	3,232	0.00%
2023/05/08	5	35.34	0	0.00	35.15	5	3,188	0.16%
2023/05/03	1	34.55	0	0.00	34.40	1	3,188	0.03%
2023/04/27	0	0.00	2	35.15	35.30	-2	3,143	-0.06%
2023/04/25	2	35.35	2	34.65	34.80	0	3,114	0.00%
2023/04/21	1	36.10	0	0.00	35.65	1	3,081	0.03%
2023/04/20	1	39.55	3	39.40	39.30	-2	2,949	-0.07%
2023/04/19	0	0.00	1	38.80	38.85	-1	2,840	-0.04%
2023/04/18	2	38.40	2	38.58	38.40	0	2,754	0.00%
2023/04/17	2	37.35	10	37.45	37.45	-8	2,686	-0.30%
2023/04/14	0	0.00	2	36.70	36.70	-2	2,757	-0.07%
2023/04/13	1	36.80	0	0.00	36.90	1	2,685	0.04%
2023/04/12	0	0.00	25	36.50	36.75	-25	2,618	-0.95%
2023/04/10	0	0.00	4	35.96	36.00	-4	2,528	-0.16%
2023/04/07	3	36.03	2	35.60	35.35	1	2,471	0.04%
2023/04/06	20	35.06	7	35.39	35.55	13	2,405	0.54%
2023/03/31	1	34.95	0	0.00	34.85	1	2,337	0.04%
2023/03/30	5	34.80	1	34.80	34.80	4	2,325	0.17%
2023/03/27	0	0.00	1	35.15	34.95	-1	2,300	-0.04%
2023/03/23	1	34.50	1	34.90	34.75	0	2,257	0.00%
2023/03/21	0	0.00	3	34.10	34.10	-3	2,224	-0.13%
2023/03/16	1	34.15	17	34.09	33.55	-16	2,187	-0.73%
2023/03/15	3	34.77	0	0.00	34.45	3	2,153	0.14%
2023/03/14	1	34.60	0	0.00	35.20	1	2,081	0.05%
2023/03/10	1	34.80	0	0.00	34.55	1	1,991	0.05%
2023/03/09	5	34.90	0	0.00	34.80	5	2,215	0.23%
2023/03/08	5	34.43	16	34.12	34.55	-11	2,276	-0.48%
2023/03/07	24	34.58	29	34.52	34.20	-5	2,337	-0.21%
2023/03/06	10	33.30	2	33.03	33.25	8	2,197	0.36%
2023/03/03	2	33.05	9	32.90	32.90	-7	2,167	-0.32%
2023/03/02	0	0.00	7	33.74	33.90	-7	2,099	-0.33%
2023/03/01	2	32.88	0	0.00	33.20	2	2,100	0.10%
2023/02/24	4	32.45	0	0.00	32.50	4	2,054	0.19%
2023/02/23	18	32.55	20	32.64	32.50	-2	2,038	-0.10%
2023/02/22	2	31.90	0	0.00	31.90	2	1,967	0.10%
2023/02/21	1	31.55	0	0.00	31.80	1	1,991	0.05%
2023/02/20	0	0.00	3	31.85	31.70	-3	2,015	-0.15%
2023/02/16	0	0.00	2	31.05	31.00	-2	2,024	-0.10%
2023/02/13	0	0.00	1	30.85	30.90	-1	2,120	-0.05%
2023/02/10	1	30.45	0	0.00	30.20	1	2,179	0.05%
2023/02/09	0	0.00	1	31.00	30.75	-1	2,180	-0.05%
2023/02/08	0	0.00	2	30.95	30.95	-2	2,184	-0.09%
2023/02/07	0	0.00	1	31.00	30.95	-1	2,196	-0.05%
2023/02/02	0	0.00	5	31.15	31.25	-5	2,211	-0.23%
2023/02/01	1	30.55	25	30.60	30.65	-24	2,234	-1.07%
2023/01/31	0	0.00	2	30.55	30.55	-2	2,224	-0.09%
2023/01/13	1	29.50	0	0.00	29.40	1	2,204	0.05%
2023/01/11	29	30.44	0	0.00	30.05	29	2,220	1.31%
2023/01/10	0	0.00	2	30.13	30.05	-2	2,191	-0.09%
2023/01/06	0	0.00	2	29.50	29.50	-2	2,212	-0.09%
2023/01/05	0	0.00	5	29.60	29.60	-5	2,244	-0.22%
2023/01/04	7	30.26	0	0.00	30.00	7	2,175	0.32%
2022/12/21	2	29.00	0	0.00	28.75	2	2,353	0.08%
2022/12/20	0	0.00	1	28.55	28.55	-1	2,371	-0.04%
2022/12/19	1	29.75	0	0.00	29.35	1	2,395	0.04%
2022/12/07	1	31.20	1	31.75	30.65	0	2,599	0.00%
2022/12/06	0	0.00	4	31.69	31.35	-4	2,734	-0.15%
2022/12/05	3	31.45	0	0.00	31.60	3	2,931	0.10%
2022/12/02	1	31.30	0	0.00	31.20	1	3,049	0.03%
2022/12/01	3	31.50	12	31.78	31.30	-9	3,162	-0.28%
2022/11/30	2	31.18	25	31.42	31.00	-23	3,100	-0.74%
2022/11/29	38	31.29	5.2	30.92	31.35	32.8	3,044	1.08%
2022/11/28	0	0.00	4	29.91	29.85	-4	2,964	-0.13%
2022/11/25	3	29.68	8	29.93	29.50	-5	2,968	-0.17%
2022/11/23	13	29.96	20	29.85	30.45	-7	2,951	-0.24%
2022/11/22	20	29.50	0	0.00	29.55	20	2,901	0.69%
2022/11/18	0	0.00	2	29.80	29.55	-2	2,945	-0.07%
2022/11/16	2	29.50	3	29.30	29.15	-1	2,912	-0.03%
2022/11/15	0	0.00	2	29.20	29.20	-2	2,929	-0.07%
2022/11/14	2	29.70	26	29.74	29.70	-24	2,932	-0.82%
2022/11/11	35	29.51	0	0.00	29.55	35	2,902	1.21%
2022/11/10	1	29.20	0	0.00	29.15	1	2,891	0.03%
2022/11/09	1	29.30	0	0.00	29.30	1	2,898	0.03%
2022/11/08	0	0.00	2	29.58	29.30	-2	2,906	-0.07%
2022/11/07	1	28.80	0	0.00	28.70	1	2,875	0.03%
2022/11/04	0	0.00	2	28.80	28.80	-2	2,916	-0.07%
2022/11/03	0	0.00	2	28.75	28.55	-2	3,002	-0.07%
2022/11/02	1	28.35	0	0.00	28.55	1	3,037	0.03%
2022/10/27	0	0.00	1	27.05	27.35	-1	3,749	-0.03%
2022/10/26	0	0.00	4	26.60	26.60	-4	3,875	-0.10%
2022/10/25	0	0.00	6	27.30	27.20	-6	3,919	-0.15%
2022/10/18	3	28.43	0	0.00	28.60	3	4,659	0.06%
2022/10/14	5	28.00	0	0.00	28.00	5	4,725	0.11%
2022/10/11	1	28.65	5	29.00	28.40	-4	4,735	-0.08%
2022/10/07	0	0.00	4	29.46	29.50	-4	4,787	-0.08%
2022/10/06	2	29.05	3	29.05	29.20	-1	4,828	-0.02%
2022/10/05	4	29.50	3	29.22	28.85	1	4,848	0.02%
2022/10/03	1	27.70	0	0.00	27.35	1	4,827	0.02%
2022/09/28	9	28.88	3	27.45	27.25	6	5,323	0.11%
2022/09/27	2	29.80	2	29.80	29.80	0	5,399	0.00%
2022/09/26	3	30.35	5	30.00	29.80	-2	5,417	-0.04%
2022/09/23	2.2	31.45	0	0.00	31.35	2.2	5,395	0.04%
2022/09/22	3	31.70	4	32.15	32.65	-1	5,376	-0.02%
2022/09/21	3	32.23	2	32.35	32.35	1	5,353	0.02%
2022/09/20	1	32.65	2	32.70	32.80	-1	5,331	-0.02%
2022/09/19	2	32.25	2	32.45	32.45	0	5,316	0.00%
2022/09/16	2	32.50	2	33.10	32.70	0	5,297	0.00%
2022/09/15	13	33.85	7	33.50	33.05	6	5,258	0.11%
2022/09/14	6	33.07	5	33.40	33.45	1	5,179	0.02%
2022/09/13	8	33.98	4	33.99	33.70	4	5,130	0.08%
2022/09/12	21	34.06	27	34.61	34.95	-6	4,980	-0.12%
2022/09/08	4	33.28	16	33.29	33.75	-12	4,786	-0.25%
2022/09/07	5	32.00	4	32.28	32.80	1	4,637	0.02%
2022/09/06	13	32.54	37	32.69	32.40	-24	4,514	-0.53%
2022/09/05	6	31.86	12	32.23	31.40	-6	4,297	-0.14%
2022/09/02	0	0.00	2	31.65	31.75	-2	4,198	-0.05%
2022/09/01	1	30.75	0	0.00	30.70	1	4,156	0.02%
2022/08/31	0	0.00	1	30.90	31.45	-1	4,139	-0.02%
2022/08/30	2	30.68	1	30.80	31.00	1	4,124	0.02%
2022/08/29	1	30.15	1	30.15	30.15	0	4,110	0.00%
2022/08/26	31	31.60	20	31.65	31.65	11	4,082	0.27%
2022/08/25	0	0.00	1	31.55	31.25	-1	4,032	-0.02%
2022/08/24	3	31.00	3	30.75	30.55	0	4,019	0.00%
2022/08/22	7	31.72	34	31.81	31.15	-27	3,985	-0.68%
2022/08/19	32	31.77	11	31.84	31.85	21	3,932	0.53%
2022/08/18	0	0.00	1	31.15	31.25	-1	3,908	-0.03%
2022/08/17	4	31.25	2	31.15	31.15	2	3,890	0.05%
2022/08/15	1	31.50	14	32.00	31.65	-13	3,838	-0.34%
2022/08/11	4	31.65	5	31.53	31.50	-1	3,739	-0.03%
2022/08/10	14	31.83	14	32.28	31.75	0	3,686	0.00%
2022/08/09	0	0.00	7	31.64	32.00	-7	3,591	-0.19%
2022/08/05	13	31.69	2	31.65	31.85	11	3,446	0.32%
2022/08/04	32	31.65	55	31.68	31.80	-23	3,291	-0.70%
2022/08/03	8	30.58	16	30.38	30.05	-8	3,016	-0.27%
2022/08/02	1	31.10	7	31.19	30.70	-6	2,754	-0.22%
2022/08/01	4	30.51	9	30.53	30.50	-5	2,633	-0.19%
2022/07/29	31	31.00	3	31.42	31.15	28	2,578	1.09%
2022/07/28	3	30.88	12	31.54	30.50	-9	2,479	-0.36%
2022/07/27	23	30.47	33	30.42	30.70	-10	2,216	-0.45%
2022/07/26	29	29.67	10	29.25	29.00	19	2,033	0.93%
2022/07/25	7	30.58	28	30.73	31.00	-21	1,936	-1.08%
2022/07/22	32	29.36	2	29.00	29.10	30	1,822	1.65%
2022/07/21	16	29.08	4	29.31	29.50	12	1,784	0.67%
2022/07/20	4	28.84	4	29.05	29.00	0	1,739	0.00%
2022/07/19	1	29.00	0	0.00	29.05	1	1,717	0.06%
2022/07/18	1	29.25	1	29.00	28.85	0	1,710	0.00%
2022/07/15	1	29.80	1	28.95	29.40	0	1,697	0.00%
2022/07/14	0	0.00	1	28.25	29.25	-1	1,648	-0.06%
2022/07/13	1	28.20	4	28.91	27.90	-3	1,580	-0.19%
2022/07/12	3	28.75	0	0.00	28.60	3	1,534	0.20%
2022/07/11	1	29.30	3	29.03	29.45	-2	1,512	-0.13%
2022/07/08	15	29.40	20	29.55	29.60	-5	1,448	-0.35%
2022/07/07	14	28.51	9	28.78	28.75	5	1,206	0.41%
2022/07/06	2	26.85	4	27.40	27.45	-2	1,001	-0.20%
2022/07/05	6	27.27	2	27.43	27.15	4	951	0.42%
2022/07/04	7	25.86	7	25.41	25.45	0	830	0.00%
2022/06/24	0	0.00	1	26.50	26.50	-1	843	-0.12%
2022/06/20	2	25.65	0	0.00	25.10	2	1,057	0.19%
2022/06/15	0	27.10	4	27.00	27.10	-4	1,175	-0.34%
2022/06/10	4	27.33	0	0.00	27.25	4	1,211	0.33%
2022/06/08	0	0.00	1	27.45	27.45	-1	1,244	-0.08%
2022/06/01	0	0.00	20	27.45	27.65	-20	1,362	-1.47%
2022/05/20	1	27.35	0	0.00	27.00	1	1,569	0.06%
2022/05/18	0	0.00	1	27.40	27.40	-1	1,859	-0.05%
2022/05/16	3	26.50	0	0.00	26.55	3	1,885	0.16%
2022/05/11	1	26.45	0	0.00	26.40	1	1,911	0.05%
2022/05/10	1	26.50	0	0.00	27.00	1	1,928	0.05%
2022/05/05	0	0.00	4	29.25	29.05	-4	2,028	-0.20%
2022/04/26	1	28.60	0	0.00	29.10	1	2,131	0.05%
2022/04/25	6	28.76	0	0.00	28.60	6	2,138	0.28%
2022/04/22	0	0.00	4	30.19	30.10	-4	2,128	-0.19%
2022/04/21	4	30.80	1	30.95	30.55	3	2,136	0.14%
2022/04/20	1	30.45	28	30.36	30.35	-27	2,122	-1.27%
2022/04/18	1	28.75	0	0.00	29.10	1	2,126	0.05%
2022/04/15	1	28.90	0	0.00	28.85	1	2,136	0.05%
2022/04/13	1	29.65	1	29.85	29.90	0	2,227	0.00%
2022/04/11	1	30.15	0	0.00	29.70	1	2,322	0.04%
2022/03/30	0	0.00	10	31.80	31.80	-10	2,923	-0.34%
2022/03/29	1	31.60	1	31.50	31.60	0	2,934	0.00%
2022/03/25	3	32.93	3	32.47	32.50	0	2,961	0.00%
2022/03/24	2	32.15	0	0.00	32.05	2	2,884	0.07%
2022/03/22	0	0.00	1	32.20	32.20	-1	3,022	-0.03%
2022/03/18	1	32.00	0	0.00	32.00	1	3,665	0.03%
2022/03/17	0	0.00	1	31.25	30.90	-1	3,827	-0.03%
2022/03/16	1	30.50	0	0.00	30.80	1	4,336	0.02%
2022/03/15	0	0.00	17	30.10	30.10	-17	4,863	-0.35%
2022/03/14	17	30.39	0	0.00	30.40	17	4,926	0.35%
2022/03/11	1	30.25	1	30.40	30.25	0	5,035	0.00%
2022/03/10	0	0.00	1	30.00	29.80	-1	5,025	-0.02%
2022/03/09	2	28.03	11	28.30	28.60	-9	5,058	-0.18%
2022/03/07	1	29.00	10	29.47	29.05	-9	5,023	-0.18%
2022/03/04	0	0.00	2	30.90	30.60	-2	5,023	-0.04%
2022/03/02	5	30.85	0	0.00	31.05	5	5,109	0.10%
2022/02/25	12	31.25	0	0.00	30.50	12	5,171	0.23%
2022/02/24	1	30.45	0	0.00	29.80	1	5,172	0.02%
2022/02/22	3	31.18	0	0.00	30.45	3	5,351	0.06%
2022/02/21	0	0.00	9	32.40	32.25	-9	5,542	-0.16%
2022/02/18	6	32.52	5	32.80	32.90	1	6,165	0.02%
2022/02/17	0	0.00	3	30.90	31.30	-3	5,991	-0.05%
2022/02/09	3	31.75	17	31.74	32.10	-14	6,165	-0.23%
2022/02/08	0	0.00	1	32.00	32.40	-1	6,235	-0.02%
2022/02/07	6	31.20	8	31.40	31.75	-2	6,379	-0.03%
2022/01/26	17	30.35	0	0.00	30.10	17	6,411	0.27%
2022/01/21	1	30.55	5	31.10	30.45	-4	6,416	-0.06%
2022/01/20	44	31.81	35	31.91	31.70	9	6,512	0.14%
2022/01/13	1	30.45	1	30.60	30.45	0	6,489	0.00%
2022/01/12	1	30.95	1	30.70	30.70	0	6,483	0.00%
2022/01/11	1	31.30	9	31.12	30.80	-8	6,475	-0.12%
2022/01/10	6	31.55	0	0.00	31.70	6	6,450	0.09%
2022/01/07	28	31.71	17	31.70	31.35	11	6,437	0.17%
2022/01/05	0	0.00	1	33.60	33.70	-1	6,319	-0.02%
2022/01/04	0	0.00	4	33.71	33.70	-4	6,295	-0.06%
2022/01/03	86	34.36	60	34.42	33.95	26	6,221	0.42%
2021/12/30	3	33.63	0	0.00	33.55	3	5,914	0.05%
2021/12/29	16	33.68	3	33.67	34.15	13	5,873	0.22%
2021/12/28	6	33.62	4	33.35	34.00	2	5,777	0.03%
2021/12/27	6	33.16	9	33.36	33.30	-3	5,681	-0.05%
2021/12/24	4	33.41	14	33.54	33.40	-10	5,642	-0.18%
2021/12/23	0	0.00	6	32.60	32.80	-6	5,569	-0.11%
2021/12/22	4	33.25	0	0.00	32.55	4	5,554	0.07%
2021/12/21	8	32.87	0	0.00	32.80	8	5,534	0.14%
2021/12/20	1	32.90	0	0.00	32.70	1	5,506	0.02%
2021/12/17	7	33.32	4	33.05	32.65	3	5,463	0.05%
2021/12/16	18	34.00	12	33.83	33.85	6	5,397	0.11%
2021/12/15	28	33.02	45	33.36	34.15	-17	5,268	-0.32%
2021/12/14	31	35.35	12	35.39	34.10	19	5,100	0.37%
2021/12/13	9	33.58	16	33.71	33.65	-7	4,555	-0.15%
2021/12/10	53	33.73	36.5	33.46	33.80	16.5	4,308	0.38%
2021/12/09	12.4	32.93	29	33.14	32.20	-16.6	3,779	-0.44%
2021/12/08	1	30.20	0	0.00	30.30	1	3,217	0.03%
2021/12/07	2	30.20	2	30.30	30.15	0	3,141	0.00%
2021/12/03	1	29.40	0	0.00	29.35	1	3,026	0.03%
2021/12/01	5	28.70	0	0.00	28.85	5	2,974	0.17%
2021/11/29	4	28.51	0	0.00	28.45	4	2,967	0.13%
2021/11/23	0	0.00	1	30.30	29.80	-1	2,797	-0.04%
2021/11/22	32	30.88	34	31.44	30.85	-2	2,729	-0.07%
2021/11/19	4	29.83	3	30.10	29.80	1	2,587	0.04%
2021/11/18	1	30.15	13	30.45	30.10	-12	2,517	-0.48%
2021/11/17	10	31.83	17	31.89	32.05	-7	2,279	-0.31%
2021/11/16	3	29.05	102	28.98	29.15	-99	1,627	-6.08%	大賣/
2021/11/15	2	28.30	1	28.35	28.05	1	1,549	0.06%
2021/11/11	1	28.55	0	0.00	28.10	1	1,531	0.07%
2021/11/10	0	0.00	1	27.75	27.90	-1	1,448	-0.07%
2021/11/05	113	28.58	0	0.00	28.20	113	1,355	8.34%	大買/鉅額交易
2021/11/04	4	28.35	4	28.48	28.60	0	1,244	0.00%
2021/11/03	1.1	27.72	5	26.84	27.00	-4	1,077	-0.37%
2021/11/02	4	26.74	1	27.70	26.50	3	1,010	0.30%
2021/11/01	1	26.80	0	0.00	27.25	1	1,004	0.10%
2021/10/29	1	27.00	0	0.00	27.00	1	1,046	0.10%
2021/10/28	6	28.56	0	0.00	27.80	6	1,020	0.59%
2021/10/27	0	0.00	2	28.10	28.30	-2	908	-0.22%
2021/10/25	0	0.00	1	26.55	26.60	-1	852	-0.12%
2021/10/20	0	0.00	10	25.96	25.95	-10	897	-1.11%
2021/10/15	0	0.00	1	25.60	25.60	-1	957	-0.10%
2021/10/12	0	0.00	1	25.70	25.00	-1	1,136	-0.09%
2021/10/08	2	25.75	0	0.00	25.70	2	1,310	0.15%
2021/10/04	0	0.00	8	24.55	24.55	-8	1,404	-0.57%
2021/09/28	1	25.85	0	0.00	26.00	1	1,449	0.07%
2021/09/15	0	0.00	1	24.40	24.10	-1	1,538	-0.07%
2021/09/10	1	24.25	0	0.00	24.35	1	1,595	0.06%
2021/09/08	1	24.30	0	0.00	24.15	1	1,649	0.06%
2021/09/06	2	24.93	5	25.20	24.75	-3	1,650	-0.18%
2021/09/03	2	25.78	0	0.00	25.80	2	1,624	0.12%
2021/08/27	1	26.35	1	26.65	26.15	0	1,651	0.00%
2021/08/05	2	27.10	1	27.30	27.20	1	1,940	0.05%
2021/08/04	8	27.23	2	27.30	27.10	6	2,029	0.30%
2021/07/27	2	29.60	10	29.37	29.15	-8	2,301	-0.35%
2021/07/26	0	0.00	1	29.60	29.55	-1	2,424	-0.04%
2021/07/22	0	0.00	5	29.16	29.15	-5	2,612	-0.19%
2021/07/21	1	28.45	0	0.00	28.55	1	2,639	0.04%
2021/07/20	5	29.20	2	29.60	29.05	3	2,666	0.11%
2021/07/19	2	30.43	0	0.00	30.35	2	2,734	0.07%
2021/07/16	6	30.52	10	31.08	31.15	-4	2,821	-0.14%
2021/07/15	10	31.20	0	0.00	31.65	10	2,783	0.36%
2021/07/14	0	0.00	1	29.25	29.05	-1	2,637	-0.04%
2021/07/13	7	28.71	0	0.00	28.45	7	2,645	0.26%
2021/07/12	0	0.00	3	28.25	28.25	-3	2,644	-0.11%
2021/07/07	2	28.60	0	0.00	28.40	2	2,821	0.07%
2021/07/06	0	0.00	5	28.90	28.75	-5	2,996	-0.17%
2021/07/02	0	0.00	5	28.87	28.60	-5	3,327	-0.15%
2021/07/01	0	0.00	1	28.80	28.10	-1	3,381	-0.03%
2021/06/04	3	28.30	0	0.00	28.10	3	4,585	0.07%
2021/06/03	1	28.70	0	0.00	28.85	1	4,665	0.02%
2021/06/02	4	28.80	0	0.00	28.95	4	4,700	0.09%
2021/05/31	0	0.00	2	28.23	27.85	-2	4,842	-0.04%
2021/05/25	0	0.00	11	27.35	27.25	-11	4,957	-0.22%
2021/05/21	1	26.50	0	0.00	26.50	1	5,059	0.02%
2021/05/19	4	26.15	5	26.57	26.35	-1	5,202	-0.02%
2021/05/14	1	26.95	0	0.00	26.10	1	5,241	0.02%
2021/05/13	1	27.20	1	26.25	26.60	0	5,244	0.00%
2021/05/12	0	0.00	5	27.05	25.75	-5	5,242	-0.10%
2021/05/07	0	0.00	2	29.25	30.40	-2	5,503	-0.04%
2021/05/05	1	30.90	0	0.00	30.10	1	5,533	0.02%
2021/05/04	5	31.50	2	33.20	31.35	3	5,519	0.05%
2021/05/03	9	34.88	4	34.99	34.40	5	5,475	0.09%
2021/04/29	4	34.93	0	0.00	35.00	4	5,422	0.07%
2021/04/28	1	33.50	1	33.40	33.50	0	5,378	0.00%
2021/04/27	0	0.00	1	33.35	33.25	-1	5,484	-0.02%
2021/04/26	2	33.65	0	0.00	33.65	2	5,573	0.04%
2021/04/23	2	33.08	0	0.00	33.15	2	5,667	0.04%
2021/04/22	5	34.05	3	35.08	34.00	2	6,057	0.03%
2021/04/21	2	35.88	3	35.80	35.80	-1	6,051	-0.02%
2021/04/20	12	36.48	0	0.00	36.30	12	6,107	0.20%
2021/04/16	1	36.00	4	36.10	36.05	-3	6,462	-0.05%
2021/04/15	0	0.00	1	36.10	35.95	-1	6,666	-0.02%
2021/04/13	8	37.39	0	0.00	37.00	8	8,203	0.10%
2021/04/12	3	38.00	4	37.78	37.50	-1	8,310	-0.01%
2021/04/09	16	38.49	15	38.16	38.40	1	8,231	0.01%
2021/04/08	2	36.45	0	0.00	36.40	2	7,937	0.03%
2021/04/07	2	36.35	2	36.25	36.20	0	7,935	0.00%
2021/04/06	5	36.53	3	36.60	36.55	2	7,930	0.03%
2021/04/01	9	37.33	6	37.36	37.05	3	7,991	0.04%
2021/03/31	1	36.80	2	37.33	37.35	-1	8,083	-0.01%
2021/03/29	5	36.45	0	0.00	36.55	5	7,920	0.06%
2021/03/26	0	0.00	1	35.60	35.65	-1	7,902	-0.01%
2021/03/25	0	0.00	2	35.60	35.60	-2	7,992	-0.03%
2021/03/23	2	35.50	1	35.80	35.25	1	7,951	0.01%
2021/03/22	5	35.18	0	0.00	35.10	5	7,902	0.06%
2021/03/19	1	36.70	0	0.00	36.15	1	7,840	0.01%
2021/03/16	3	36.92	1	36.70	36.65	2	7,828	0.03%
2021/03/15	18	37.63	10	37.52	37.55	8	7,805	0.10%
2021/03/12	0	0.00	2	36.58	36.80	-2	7,689	-0.03%
2021/03/11	2	35.53	2	35.58	35.75	0	7,661	0.00%
2021/03/10	1	35.75	0	0.00	35.35	1	8,028	0.01%
2021/03/09	3	35.57	3	35.72	35.40	0	8,358	0.00%
2021/03/08	1	34.90	0	0.00	34.90	1	8,296	0.01%
2021/03/05	5	35.38	5	35.10	35.45	0	8,284	0.00%
2021/03/04	1	35.35	33	35.12	35.05	-32	8,421	-0.38%
2021/03/02	2	34.60	0	0.00	34.10	2	8,460	0.02%
2021/02/26	0	0.00	1	34.30	35.10	-1	8,451	-0.01%
2021/02/25	1	35.05	0	0.00	34.85	1	8,467	0.01%
2021/02/24	1	35.90	0	0.00	35.10	1	8,468	0.01%
2021/02/23	2	35.70	14	35.65	36.15	-12	8,489	-0.14%
2021/02/22	20	35.47	3	35.53	35.50	17	8,548	0.20%
2021/02/19	11	35.44	1	35.70	35.40	10	8,515	0.12%
2021/02/18	12	34.06	2	34.03	34.15	10	8,429	0.12%
2021/02/17	1	33.40	0	0.00	33.30	1	8,402	0.01%
2021/02/04	10	33.60	0	0.00	33.10	10	8,362	0.12%
2021/02/03	1	33.60	0	0.00	32.95	1	8,460	0.01%
2021/02/02	1	33.65	5	33.62	33.60	-4	8,410	-0.05%
2021/02/01	4	33.51	3	33.50	33.50	1	8,381	0.01%
2021/01/29	13	36.45	1	37.00	34.55	12	8,314	0.14%
2021/01/28	2	34.75	7	35.84	36.00	-5	7,984	-0.06%
2021/01/27	1	35.30	3	35.08	35.30	-2	7,890	-0.03%
2021/01/26	0	0.00	1	35.50	34.65	-1	7,871	-0.01%
2021/01/25	1	35.50	2	35.33	35.35	-1	7,835	-0.01%
2021/01/22	11	34.90	2	34.95	35.15	9	7,803	0.12%
2021/01/21	1	34.80	1	34.80	34.75	0	7,725	0.00%
2021/01/20	3	36.58	4	36.55	35.75	-1	7,618	-0.01%
2021/01/19	2	37.78	4	38.43	37.45	-2	7,470	-0.03%
2021/01/18	2	38.80	1	37.85	38.50	1	7,344	0.01%
2021/01/15	35	39.15	30	40.74	38.60	5	7,192	0.07%
2021/01/14	1	38.55	22.1	38.46	38.35	-21.1	6,717	-0.31%
2021/01/13	0	37.65	11	37.77	37.80	-11	6,604	-0.17%
2021/01/12	3	36.82	108	37.77	37.50	-105	6,500	-1.62%	大賣/鉅額交易
2021/01/11	102	39.31	4	38.43	38.95	98	6,249	1.57%	大買/
2021/01/08	5	38.22	3	38.25	38.50	2	6,084	0.03%
2021/01/07	53	39.05	36.8	38.99	39.50	16.2	5,851	0.28%
2021/01/06	3	38.90	11.8	38.26	38.90	-8.8	4,966	-0.18%
2021/01/05	0	0.00	4	34.58	35.40	-4	4,261	-0.09%
2020/12/31	0	0.00	1	31.05	31.25	-1	3,979	-0.03%
2020/12/29	8	31.65	2	31.65	31.45	6	3,984	0.15%
2020/12/28	4	31.80	2	31.65	31.65	2	3,921	0.05%
2020/12/25	3	31.40	3	31.45	32.10	0	3,840	0.00%
2020/12/21	0	0.00	1	31.30	31.05	-1	3,613	-0.03%
2020/12/18	2	30.13	0	0.00	30.05	2	3,516	0.06%
2020/12/16	1	29.70	0.1	29.60	29.70	0.9	3,492	0.02%
2020/12/15	1	29.60	0	0.00	29.25	1	3,498	0.03%
2020/12/10	5	30.94	0	0.00	31.00	5	3,425	0.15%
2020/12/09	1	30.95	1	31.05	31.30	0	3,412	0.00%
2020/12/08	1	31.35	0	0.00	31.35	1	3,446	0.03%
2020/12/07	0	0.00	10	32.25	31.30	-10	3,704	-0.27%
2020/12/04	32	32.21	11	31.80	32.25	21	3,666	0.57%
2020/12/03	3	30.80	16	31.71	32.00	-13	3,305	-0.39%
2020/12/02	1	28.95	2	29.08	29.10	-1	3,022	-0.03%
2020/12/01	0	0.00	5	29.00	29.00	-5	3,036	-0.16%
2020/11/30	1	30.30	6	29.45	29.25	-5	3,099	-0.16%
2020/11/27	0	0.00	3	29.30	29.60	-3	2,914	-0.10%
2020/11/26	6	29.23	0	0.00	28.65	6	2,827	0.21%
2020/11/20	0	0.00	4	28.36	28.35	-4	2,726	-0.15%
2020/11/19	10	27.98	1	28.10	28.00	9	2,723	0.33%
2020/11/18	0	0.00	1	27.20	27.30	-1	2,622	-0.04%
2020/11/17	0	26.90	0	0.00	26.90	0	2,638	0.00%
2020/11/13	1	26.70	0	0.00	26.70	1	2,854	0.04%
2020/11/12	0	0.00	146	26.78	26.45	-146	2,875	-5.08%	大賣/鉅額交易
2020/11/11	211	27.43	67	26.84	26.75	144	2,900	4.96%	大買/鉅額交易
2020/11/10	1	25.80	0	0.00	25.90	1	2,798	0.04%
2020/11/09	0	0.00	1	26.35	26.20	-1	2,854	-0.04%
2020/11/06	1	26.00	0	0.00	26.05	1	2,897	0.03%
2020/11/04	2	26.55	1	26.85	26.25	1	2,991	0.03%
2020/11/03	1	26.35	4	26.55	26.55	-3	2,989	-0.10%
2020/11/02	2	26.20	3	26.58	26.00	-1	3,009	-0.03%
2020/10/30	1	26.25	0	0.00	25.80	1	3,074	0.03%
2020/10/28	2	26.50	0	0.00	26.35	2	3,131	0.06%
2020/10/27	2	26.65	2	26.90	26.90	0	3,150	0.00%
2020/10/26	2	27.00	0	0.00	27.00	2	3,206	0.06%
2020/10/13	0	0.00	2	27.50	27.75	-2	3,747	-0.05%
2020/10/12	3	27.08	3	27.32	27.15	0	3,735	0.00%
2020/10/08	2	27.18	0	0.00	27.20	2	3,744	0.05%
2020/10/07	1	27.30	3	27.83	27.45	-2	3,762	-0.05%
2020/10/06	0	0.00	1	26.60	26.80	-1	3,765	-0.03%
2020/10/05	1	26.05	0	0.00	26.15	1	3,832	0.03%
2020/09/25	2	26.28	1	25.85	25.05	1	3,973	0.03%
2020/09/21	10	27.85	0	0.00	27.80	10	3,932	0.25%
2020/09/17	0	0.00	10	28.16	28.05	-10	3,938	-0.25%
2020/09/16	3	28.00	14.8	28.00	28.00	-11.8	4,055	-0.29%
2020/09/15	1	28.35	1	28.75	28.35	0	4,104	0.00%
2020/09/14	10	28.77	10	28.39	28.45	0	4,173	0.00%
2020/09/11	11	29.73	9	29.25	28.40	2	4,226	0.05%
2020/09/10	33	29.78	12	29.78	29.25	21	4,185	0.50%
2020/09/09	1	27.85	12	28.85	28.95	-11	3,935	-0.28%
2020/09/07	0	0.00	17	28.99	28.30	-17	3,934	-0.43%
2020/09/04	18	28.45	1	28.45	28.50	17	3,948	0.43%
2020/09/03	6	28.41	2	28.95	28.20	4	3,955	0.10%
2020/08/31	2	28.10	0	0.00	27.95	2	4,037	0.05%
2020/08/28	1	28.95	0	0.00	28.15	1	4,068	0.02%
2020/08/26	0	0.00	1	28.40	28.30	-1	4,102	-0.02%
2020/08/25	11	28.43	25	28.42	28.50	-14	4,116	-0.34%
2020/08/21	0	0.00	15	27.82	27.90	-15	4,076	-0.37%
2020/08/20	5	27.20	4	29.40	26.95	1	4,065	0.02%
2020/08/19	8	29.69	28	29.28	29.70	-20	4,001	-0.50%
2020/08/18	11	28.30	0	0.00	28.30	11	3,887	0.28%
2020/08/17	5	28.30	11	28.32	28.20	-6	3,907	-0.15%
2020/08/14	10	27.05	12	27.67	27.60	-2	4,129	-0.05%
2020/08/13	60	27.09	6	27.67	27.40	54	4,138	1.30%
2020/08/12	0	0.00	1	26.30	26.85	-1	4,120	-0.02%
2020/08/11	2	26.58	0	0.00	25.95	2	4,113	0.05%
2020/08/10	0	0.00	1	26.60	26.50	-1	4,077	-0.02%
2020/08/07	3	26.33	2	26.45	26.25	1	4,124	0.02%
2020/08/06	1	26.20	11	26.25	26.40	-10	4,173	-0.24%
2020/08/05	1	26.25	1	26.55	26.35	0	4,248	0.00%
2020/08/04	0	0.00	0.8	25.00	25.15	-0.8	4,308	-0.02%
2020/07/29	10	23.00	0	0.00	23.10	10	5,731	0.17%
2020/07/27	0.2	23.70	0	0.00	23.85	0.2	5,755	0.00%
2020/07/24	1	26.00	1	26.60	25.65	0	5,772	0.00%
2020/07/23	0	0.00	1	28.25	27.75	-1	5,707	-0.02%
2020/07/22	1	28.50	1	28.50	28.30	0	5,717	0.00%
2020/07/21	1	28.05	0	0.00	27.75	1	5,658	0.02%
2020/07/17	0	0.00	1	27.80	27.85	-1	5,645	-0.02%
2020/07/16	0	0.00	2	28.13	28.15	-2	5,662	-0.04%
2020/07/14	0	0.00	3	28.07	28.00	-3	5,734	-0.05%
2020/07/13	0	0.00	60	27.71	27.95	-60	5,748	-1.04%
2020/07/09	3	28.40	0	0.00	28.45	3	6,117	0.05%
2020/07/08	0	0.00	2	27.90	27.75	-2	6,186	-0.03%
2020/07/02	0	0.00	1	27.70	27.75	-1	6,174	-0.02%
2020/06/30	1	27.40	0	0.00	27.40	1	6,150	0.02%
2020/06/29	0	0.00	1	27.25	27.30	-1	6,185	-0.02%
2020/06/24	1	27.15	0	0.00	27.25	1	6,196	0.02%
2020/06/23	7	27.20	7	27.24	27.20	0	6,216	0.00%
2020/06/22	2	25.93	0	0.00	26.05	2	6,132	0.03%
2020/06/19	5	26.98	1	27.00	26.95	4	6,090	0.07%
2020/06/18	5	27.16	67	27.38	27.20	-62	6,036	-1.03%
2020/06/17	0	0.00	113	27.36	27.40	-113	5,984	-1.89%	大賣/鉅額交易
2020/06/16	2	27.20	15.8	27.29	27.30	-13.8	6,004	-0.23%
2020/06/15	3	27.28	2	27.40	27.20	1	6,003	0.02%
2020/06/12	71	26.80	6	26.68	27.00	65	6,006	1.08%
2020/06/11	7	27.05	1	27.15	27.05	6	6,006	0.10%
2020/06/10	2	27.43	2	27.40	27.45	0	5,972	0.00%
2020/06/09	1	27.40	0	0.00	27.30	1	6,009	0.02%
2020/06/08	18	27.34	1	27.25	27.25	17	6,019	0.28%
2020/06/05	1	27.10	0	0.00	27.05	1	6,044	0.02%
2020/06/03	8	26.61	0	0.00	26.60	8	5,869	0.14%
2020/06/02	5	26.59	1	26.60	26.60	4	5,841	0.07%
2020/06/01	1	26.70	1	26.60	26.60	0	5,804	0.00%
2020/05/29	1	26.55	1	26.50	26.55	0	5,783	0.00%
2020/05/27	1	26.60	11	26.65	26.65	-10	5,753	-0.17%
2020/05/26	0	0.00	9	26.65	26.65	-9	5,740	-0.16%
2020/05/22	1	26.80	1	26.85	26.65	0	5,684	0.00%
2020/05/21	4	26.84	31	26.81	26.90	-27	5,642	-0.48%
2020/05/20	0	0.00	6	26.12	26.20	-6	5,379	-0.11%
2020/05/19	3.2	26.18	0	0.00	26.15	3.2	5,350	0.06%
2020/05/18	2.3	26.02	0	0.00	26.00	2.3	5,307	0.04%
2020/05/15	2	25.98	6	26.00	26.00	-4	5,271	-0.08%
2020/05/14	3	26.08	5	26.00	26.00	-2	5,242	-0.04%
2020/05/13	1	26.15	1	26.15	26.10	0	5,201	0.00%
2020/05/12	14	26.04	6	25.93	26.05	8	5,256	0.15%
2020/05/11	2	26.15	2	26.15	26.15	0	5,182	0.00%
2020/05/08	2	26.38	14	26.38	26.25	-12	5,091	-0.24%
2020/05/07	8	26.55	30	26.51	26.65	-22	4,876	-0.45%
2020/05/06	9	26.31	66	25.77	25.30	-57	4,417	-1.29%
2020/05/05	0	0.00	16	26.75	26.75	-16	3,692	-0.43%
2020/05/04	0	0.00	13	24.35	24.35	-13	3,571	-0.36%
2020/04/30	0	0.00	1	22.45	22.15	-1	3,542	-0.03%
2020/04/29	3	22.32	4	22.20	22.35	-1	3,509	-0.03%
2020/04/28	20	21.70	1	21.80	21.95	19	3,447	0.55%
2020/04/27	1	21.15	3	21.33	21.15	-2	3,460	-0.06%
2020/04/24	5	21.00	1	20.95	20.90	4	3,425	0.12%
2020/04/23	0	0.00	2	21.00	20.95	-2	3,409	-0.06%
2020/04/22	1	20.75	5	20.70	20.80	-4	3,387	-0.12%
2020/04/21	0	0.00	1	20.20	20.20	-1	3,324	-0.03%
2020/04/20	25	20.70	0	0.00	20.95	25	3,265	0.77%
2020/04/17	4	20.79	3	20.85	20.55	1	3,240	0.03%
2020/04/16	5	20.85	4	20.80	20.85	1	3,157	0.03%
2020/04/15	2	21.03	8	20.85	20.90	-6	3,105	-0.19%
2020/04/14	5.5	20.75	26	20.86	21.05	-20.5	2,969	-0.69%
2020/04/13	26	19.57	15	19.97	20.00	11	2,621	0.42%
2020/04/10	0	0.00	11	18.16	18.20	-11	2,459	-0.45%
2020/04/09	1	17.95	0	0.00	18.10	1	2,462	0.04%
2020/04/08	20	17.85	2	17.98	17.95	18	2,440	0.74%
2020/04/07	0	0.00	3	17.42	17.40	-3	2,416	-0.12%
2020/04/01	2	16.75	1	16.70	16.70	1	2,396	0.04%
2020/03/31	2	16.45	13	16.52	16.60	-11	2,400	-0.46%
2020/03/27	3	16.45	0	0.00	15.90	3	2,331	0.13%
2020/03/26	6	15.85	7	16.01	16.05	-1	2,299	-0.04%
2020/03/25	1	15.80	15	15.78	15.55	-14	2,271	-0.62%
2020/03/20	27	15.24	6	14.78	15.40	21	2,274	0.92%
2020/03/19	2	14.10	6	14.19	14.10	-4	2,221	-0.18%
2020/03/18	7	15.91	2	15.95	15.60	5	2,341	0.21%
2020/03/17	4	16.14	0	0.00	16.00	4	2,311	0.17%
2020/03/16	6	17.82	1	18.00	17.30	5	2,284	0.22%
2020/03/13	5	17.61	0	0.00	17.80	5	2,241	0.22%
2020/03/12	2	19.70	32	19.83	19.55	-30	2,211	-1.36%
2020/03/11	37	21.07	0	0.00	20.40	37	2,177	1.70%
2020/03/09	1	20.50	1	20.50	20.30	0	2,086	0.00%
2020/03/06	1	21.15	0	0.00	21.20	1	2,060	0.05%
2020/03/05	0	0.00	1	21.50	21.60	-1	2,076	-0.05%
2020/03/04	1	21.25	0	0.00	21.20	1	2,081	0.05%
2020/02/26	0	0.00	2	21.70	21.80	-2	2,046	-0.10%
2020/02/24	1	21.75	0	0.00	21.65	1	2,006	0.05%
2020/02/21	0	0.00	1	21.95	21.90	-1	2,005	-0.05%
2020/02/18	0	0.00	15	21.85	21.90	-15	1,992	-0.75%
2020/02/17	0	0.00	2	21.85	21.85	-2	2,010	-0.10%
2020/02/14	0	0.00	2	22.05	22.05	-2	2,009	-0.10%
2020/02/13	11	21.81	4	21.99	21.85	7	1,991	0.35%
2020/02/12	7	20.80	0	0.00	21.20	7	1,884	0.37%
2020/02/11	2	20.80	0	0.00	20.75	2	1,879	0.11%
2020/02/07	0	0.00	3	20.42	20.30	-3	1,892	-0.16%
2020/02/06	0	0.00	1	20.95	20.80	-1	1,938	-0.05%
2020/02/05	0	0.00	1	20.65	20.55	-1	1,942	-0.05%
2020/02/04	5	19.95	1	19.95	20.30	4	1,947	0.21%
2020/01/31	3	20.48	0	0.00	20.45	3	1,921	0.16%
2020/01/30	1	20.45	1	20.90	20.45	0	1,925	0.00%
2020/01/20	1	22.70	3	22.80	22.70	-2	1,857	-0.11%
2020/01/14	0	0.00	1	22.65	22.60	-1	1,922	-0.05%
2020/01/13	1	22.65	2	22.43	22.50	-1	1,977	-0.05%
2020/01/10	0	0.00	1	22.30	22.10	-1	2,115	-0.05%
2020/01/07	1	22.20	0	0.00	22.20	1	2,277	0.04%
2020/01/03	4	23.34	2	23.15	23.20	2	2,294	0.09%
2020/01/02	1	23.50	0	0.00	23.50	1	2,288	0.04%
2019/12/31	1	23.50	0	0.00	23.55	1	2,292	0.04%
2019/12/27	1	23.95	2	23.90	23.70	-1	2,330	-0.04%
2019/12/26	0	0.00	8	23.52	23.70	-8	2,326	-0.34%
2019/12/25	1	23.30	0	0.00	23.45	1	2,325	0.04%
2019/12/23	1	23.45	1	23.45	23.35	0	2,359	0.00%
2019/12/20	0	0.00	2	23.63	23.45	-2	2,375	-0.08%
2019/12/19	0	0.00	1	24.15	23.55	-1	2,383	-0.04%
2019/12/18	0	0.00	3	23.45	23.60	-3	2,351	-0.13%
2019/12/17	0	0.00	2	23.70	23.55	-2	2,387	-0.08%
2019/12/13	5	23.65	3	23.92	23.00	2	2,504	0.08%
2019/12/12	1	22.80	0	0.00	22.70	1	2,415	0.04%
2019/12/11	0	0.00	1	22.85	22.90	-1	2,415	-0.04%
2019/12/09	7	22.66	1	22.90	22.50	6	2,419	0.25%
2019/12/06	0	0.00	2	22.05	22.00	-2	2,391	-0.08%
2019/12/05	3	21.75	0	0.00	21.75	3	2,455	0.12%
2019/12/02	1	22.05	2	21.65	21.75	-1	2,703	-0.04%
2019/11/29	1	22.25	0	0.00	22.20	1	2,703	0.04%
2019/11/28	1	22.45	0	0.00	22.40	1	2,734	0.04%
2019/11/27	3	22.67	0	0.00	22.60	3	2,802	0.11%
2019/11/26	1	22.60	0	0.00	22.60	1	2,879	0.03%
2019/11/25	7	22.79	1	22.90	22.65	6	3,143	0.19%
2019/11/22	2	22.70	1	22.70	22.70	1	3,350	0.03%
2019/11/21	1	22.70	0	0.00	22.70	1	3,402	0.03%
2019/11/19	2	23.00	0	0.00	23.00	2	3,567	0.06%
2019/11/18	3	23.05	0	0.00	22.95	3	3,616	0.08%
2019/11/15	0	0.00	1	22.70	22.70	-1	3,660	-0.03%
2019/11/14	9	22.92	0	0.00	22.85	9	3,709	0.24%
2019/11/13	0	0.00	9	22.85	22.80	-9	3,783	-0.24%
2019/11/08	1	22.95	0	0.00	22.85	1	4,101	0.02%
2019/11/06	7	23.03	8	23.12	23.10	-1	4,492	-0.02%
2019/11/05	13	23.09	1	23.10	23.10	12	4,537	0.26%
2019/11/04	3	22.45	0	0.00	22.45	3	4,550	0.07%
2019/11/01	2	22.25	6	22.17	22.20	-4	4,580	-0.09%
2019/10/31	1	22.60	2	22.75	22.50	-1	4,626	-0.02%
2019/10/29	2	23.43	3	23.10	23.05	-1	4,696	-0.02%
2019/10/28	0	0.00	10	23.30	23.30	-10	4,841	-0.21%
2019/10/25	2	23.50	1	23.60	23.45	1	4,989	0.02%
2019/10/24	0	0.00	1	23.85	23.85	-1	5,145	-0.02%
2019/10/22	1	23.95	50	23.95	23.95	-49	5,525	-0.89%
2019/10/21	0	0.00	100	23.95	23.95	-100	5,553	-1.80%
2019/10/18	20	24.68	5	24.76	24.50	15	5,544	0.27%
2019/10/17	0	0.00	2	24.30	24.20	-2	5,441	-0.04%
2019/10/16	156	24.27	7	23.84	24.40	149	5,427	2.75%	大買/鉅額交易
2019/10/15	0	0.00	1	23.30	23.40	-1	5,354	-0.02%
2019/10/14	2	23.33	0	0.00	23.20	2	5,387	0.04%
2019/10/09	1	23.40	0	0.00	23.55	1	5,408	0.02%
2019/10/08	1	23.70	12	23.73	23.60	-11	5,402	-0.20%
2019/10/04	0	0.00	1	23.85	23.85	-1	5,417	-0.02%
2019/10/03	0	0.00	30	23.65	23.70	-30	5,374	-0.56%
2019/09/27	3	23.97	0	0.00	23.50	3	5,363	0.06%
2019/09/25	0	0.00	10	23.80	23.75	-10	5,326	-0.19%
2019/09/24	3	24.33	0	0.00	24.10	3	5,320	0.06%
2019/09/23	1	24.35	0	0.00	24.40	1	5,308	0.02%
2019/09/20	2	24.08	3	24.32	24.35	-1	5,316	-0.02%
2019/09/19	3	24.13	6.9	24.09	24.15	-3.9	5,254	-0.07%
2019/09/18	8	24.98	9	24.80	24.85	-1	5,157	-0.02%
2019/09/17	2	25.15	1	24.90	25.15	1	5,087	0.02%
2019/09/16	6	24.67	0	0.00	24.70	6	5,025	0.12%
2019/09/12	0	0.00	4	24.81	24.85	-4	5,010	-0.08%
2019/09/11	0	0.00	1	24.55	24.65	-1	4,995	-0.02%
2019/09/10	0	0.00	1	24.75	24.75	-1	4,970	-0.02%
2019/09/06	3	24.62	1	24.70	24.60	2	4,866	0.04%
2019/09/05	11	25.02	5	24.97	25.05	6	4,808	0.12%
2019/08/30	12	25.02	2	24.65	24.50	10	4,591	0.22%
2019/08/29	2	24.63	0	0.00	24.50	2	4,523	0.04%
2019/08/28	0	0.00	6	24.88	24.80	-6	4,445	-0.13%
2019/08/27	0	0.00	3	24.78	25.00	-3	4,189	-0.07%
2019/08/26	2	23.70	1	23.60	23.65	1	4,022	0.02%
2019/08/23	3	24.70	9	24.33	24.15	-6	4,017	-0.15%
2019/08/22	0	0.00	2	24.40	24.30	-2	3,947	-0.05%
2019/08/21	1	23.90	1	23.85	23.90	0	3,842	0.00%
2019/08/20	1	23.75	1	23.75	23.75	0	3,787	0.00%
2019/08/19	6	23.98	1	24.05	23.95	5	3,732	0.13%
2019/08/15	0	0.00	6	23.28	23.90	-6	3,581	-0.17%
2019/08/14	1	23.75	1	23.90	23.45	0	3,496	0.00%
2019/08/13	8	23.39	1	23.95	23.25	7	3,417	0.20%
2019/08/12	9	24.59	6	24.59	24.40	3	3,258	0.09%
2019/08/08	10	23.65	10	23.81	23.95	0	3,059	0.00%
2019/08/07	5	23.09	0	0.00	23.10	5	2,846	0.18%
2019/08/06	1	21.75	16	21.68	22.70	-15	2,778	-0.54%
2019/08/05	10	22.70	17	22.71	22.65	-7	2,760	-0.25%
2019/08/02	5	22.50	1	22.25	22.50	4	2,744	0.15%
2019/08/01	5	22.90	0	0.00	22.90	5	2,708	0.18%
2019/07/31	1	22.60	0	0.00	22.90	1	2,698	0.04%
2019/07/30	14	22.90	15	22.96	22.60	-1	2,631	-0.04%
2019/07/29	1	22.85	6	22.84	22.95	-5	2,515	-0.20%
2019/07/26	1	22.00	10	22.24	22.40	-9	2,410	-0.37%
2019/07/25	104	21.65	111	22.19	21.90	-7	2,313	-0.30%	大買/大賣/
2019/07/24	1	20.55	0	0.00	20.70	1	1,937	0.05%
2019/07/23	1	20.60	1	20.50	20.55	0	1,983	0.00%
2019/07/22	0	0.00	3	20.25	20.25	-3	2,036	-0.15%
2019/07/19	1	20.80	14	20.67	20.85	-13	2,233	-0.58%
2019/07/18	0	0.00	5	20.50	20.45	-5	2,207	-0.23%
2019/07/17	1	20.85	0	0.00	20.90	1	2,191	0.05%
2019/07/16	0	0.00	1	20.80	20.75	-1	2,195	-0.05%
2019/07/15	2	20.65	0	0.00	20.90	2	2,164	0.09%
2019/07/12	1	20.35	1	20.35	20.25	0	2,150	0.00%
2019/07/11	0	0.00	2	20.25	20.20	-2	2,165	-0.09%
2019/07/10	0	0.00	1	20.00	20.00	-1	2,188	-0.05%
2019/07/09	1	20.05	1	20.00	20.00	0	2,213	0.00%
2019/07/08	2	20.00	2	19.95	19.90	0	2,220	0.00%
2019/07/05	5	20.19	0	0.00	20.20	5	2,243	0.22%
2019/07/04	2	19.95	0	0.00	19.85	2	2,236	0.09%
2019/07/03	1	20.00	0	0.00	19.80	1	2,256	0.04%
2019/07/02	0	0.00	1	20.05	19.95	-1	2,290	-0.04%
2019/07/01	2	20.15	1	20.20	20.15	1	2,299	0.04%
2019/06/28	0	0.00	2	19.73	19.85	-2	2,303	-0.09%
2019/06/27	3	19.48	0	0.00	19.70	3	2,347	0.13%
2019/06/26	0	0.00	1	19.55	19.40	-1	2,343	-0.04%
2019/06/25	0	0.00	3	19.73	19.50	-3	2,351	-0.13%
2019/06/24	1	19.25	0	0.00	19.45	1	2,353	0.04%
2019/06/20	2	19.40	0	0.00	19.50	2	2,380	0.08%
2019/06/19	1	19.25	0	0.00	19.35	1	2,496	0.04%
2019/06/18	0	0.00	6	19.08	19.15	-6	2,744	-0.22%
2019/06/17	1	19.40	0	0.00	19.25	1	2,859	0.03%
2019/06/14	1	19.40	4	19.30	19.40	-3	2,902	-0.10%
2019/06/13	4	19.60	3	19.53	19.55	1	2,980	0.03%
2019/06/10	1	19.00	0	0.00	19.10	1	3,033	0.03%
2019/06/05	0	0.00	1	19.10	19.10	-1	3,097	-0.03%
2019/06/04	1	19.00	0	0.00	18.95	1	3,112	0.03%
2019/06/03	0	0.00	5	18.85	18.95	-5	3,128	-0.16%
2019/05/31	2	19.15	0	0.00	19.20	2	3,120	0.06%
2019/05/30	5	18.90	1	18.90	18.85	4	3,105	0.13%
2019/05/24	1	17.75	4	17.70	17.75	-3	3,255	-0.09%
2019/05/23	1	17.65	2	17.80	17.65	-1	3,400	-0.03%
2019/05/20	2	17.70	0	0.00	17.70	2	3,548	0.06%
2019/05/17	1	17.90	0	0.00	17.70	1	3,567	0.03%
2019/05/16	1	17.95	0	0.00	17.85	1	3,566	0.03%
2019/05/13	1	18.00	0	0.00	18.00	1	3,545	0.03%
2019/05/10	3	19.07	0	0.00	18.75	3	3,521	0.09%
2019/05/09	10	19.25	2	19.35	19.10	8	3,511	0.23%
2019/05/08	0	0.00	1	19.75	19.70	-1	3,471	-0.03%
2019/05/07	2	20.15	0	0.00	19.95	2	3,448	0.06%
2019/05/06	0	0.00	2	20.15	19.90	-2	3,432	-0.06%
2019/05/03	4	20.68	4	20.54	20.65	0	3,372	0.00%
2019/05/02	8	20.61	1	20.60	20.65	7	3,314	0.21%
2019/04/29	5	20.45	0	0.00	19.80	5	3,266	0.15%
2019/04/25	40	20.93	41	20.63	20.55	-1	3,170	-0.03%
2019/04/24	1	20.15	4	20.00	19.95	-3	3,089	-0.10%
2019/04/22	7	20.08	0	0.00	20.00	7	3,424	0.20%
2019/04/19	0	0.00	4	19.80	19.70	-4	3,462	-0.12%
2019/04/18	0	0.00	1	19.90	19.60	-1	3,514	-0.03%
2019/04/16	2	19.90	0	0.00	19.95	2	3,671	0.05%
2019/04/15	1	19.70	0	0.00	19.70	1	3,712	0.03%
2019/04/11	0	0.00	1	19.80	19.80	-1	3,703	-0.03%
2019/04/10	0	0.00	1	20.15	20.15	-1	3,670	-0.03%
2019/04/08	1	20.40	0	0.00	20.35	1	3,693	0.03%
2019/04/02	0	0.00	14	20.04	20.05	-14	3,646	-0.38%
2019/04/01	3	20.07	0	0.00	20.00	3	3,629	0.08%
2019/03/29	2	19.80	0	0.00	19.80	2	3,580	0.06%
2019/03/28	0	0.00	1	19.90	19.80	-1	3,630	-0.03%
2019/03/22	2	19.90	0	0.00	19.90	2	3,661	0.05%
2019/03/21	11	20.84	5	21.00	20.60	6	3,556	0.17%
2019/03/20	10	20.33	23	20.51	20.60	-13	3,315	-0.39%
2019/03/19	0	0.00	13	19.82	19.85	-13	3,244	-0.40%
2019/03/18	37	19.56	32	19.65	19.75	5	3,269	0.15%
2019/03/15	0	0.00	1	19.15	19.30	-1	3,228	-0.03%
2019/03/12	6	19.67	2	19.73	19.65	4	3,308	0.12%
2019/03/11	0	0.00	4	19.58	19.55	-4	3,307	-0.12%
2019/03/07	5	19.30	25	19.36	19.00	-20	3,493	-0.57%
2019/03/05	0	0.00	25	19.50	19.30	-25	3,564	-0.70%
2019/03/04	5	19.20	7	19.43	19.50	-2	3,557	-0.06%
2019/02/27	2	18.80	0	0.00	18.80	2	3,518	0.06%
2019/02/26	3	19.10	56	18.95	18.95	-53	3,517	-1.51%
2019/02/25	7	19.39	14	19.46	19.35	-7	3,520	-0.20%
2019/02/22	10	19.03	6	19.20	19.20	4	3,538	0.11%
2019/02/21	2	18.75	0	0.00	18.45	2	3,413	0.06%
2019/02/20	0	0.00	5	18.15	18.35	-5	3,353	-0.15%
2019/02/19	0	0.00	5	17.83	17.95	-5	3,316	-0.15%
2019/02/18	3	17.67	10	17.65	17.60	-7	3,320	-0.21%
2019/02/15	1	18.00	0	0.00	17.80	1	3,313	0.03%
2019/02/13	0	0.00	10	18.05	18.00	-10	3,359	-0.30%
2019/02/12	1	18.15	10	18.10	18.15	-9	3,354	-0.27%
2019/02/11	0	0.00	8	17.95	17.95	-8	3,348	-0.24%
2019/01/30	0	0.00	2	17.80	17.80	-2	3,333	-0.06%
2019/01/25	2	17.63	1	17.70	17.70	1	3,343	0.03%
2019/01/23	2	17.50	0	0.00	17.55	2	3,415	0.06%
2019/01/22	1	17.50	1	17.55	17.50	0	3,414	0.00%
2019/01/21	0	0.00	10	18.15	17.90	-10	3,388	-0.30%
2019/01/18	0	0.00	5	18.05	18.20	-5	3,368	-0.15%
2019/01/16	17	18.44	4	18.39	18.35	13	3,303	0.39%
2019/01/15	12	18.21	1	18.25	18.35	11	3,136	0.35%
2019/01/14	13	18.05	10	18.10	18.15	3	2,912	0.10%
2019/01/11	10	18.10	2	18.00	17.90	8	2,773	0.29%
2019/01/09	12	18.19	21	18.14	18.35	-9	2,634	-0.34%
2019/01/08	16	18.04	15	17.93	17.60	1	2,495	0.04%
2019/01/02	2	16.60	0	0.00	16.65	2	2,365	0.08%
2018/12/27	3	16.72	4	16.75	16.60	-1	2,366	-0.04%
2018/12/26	0	0.00	1	16.50	16.35	-1	2,331	-0.04%
2018/12/24	1	16.70	10	16.20	16.80	-9	2,319	-0.39%
2018/12/20	2	16.30	0	0.00	16.15	2	2,260	0.09%
2018/12/19	10	16.75	0	0.00	16.70	10	2,241	0.45%
2018/12/17	5	17.90	0	0.00	17.10	5	2,190	0.23%
2018/12/14	0	0.00	6	17.20	17.35	-6	2,142	-0.28%
2018/12/12	0	0.00	1	17.20	17.20	-1	2,129	-0.05%
2018/12/05	10	17.20	0	0.00	17.25	10	1,902	0.53%
2018/12/04	1	17.10	1	17.25	17.20	0	1,892	0.00%
2018/12/03	3	16.80	5	16.55	16.80	-2	1,879	-0.11%
2018/11/30	0	0.00	1	16.65	15.95	-1	1,855	-0.05%
2018/11/29	2	16.45	0	0.00	16.30	2	1,738	0.12%
2018/11/28	0	0.00	4	16.00	16.10	-4	1,690	-0.24%
2018/11/27	0	0.00	2	15.78	15.95	-2	1,671	-0.12%
2018/11/26	1	15.35	11	15.42	15.50	-10	1,654	-0.60%
2018/11/23	1	15.45	0	0.00	15.40	1	1,648	0.06%
2018/11/22	11	15.79	20	16.03	15.70	-9	1,642	-0.55%
2018/11/21	20	16.00	3	15.92	15.90	17	1,627	1.04%
2018/11/20	0	0.00	1	15.50	15.40	-1	1,575	-0.06%
2018/11/19	0	0.00	7	15.41	15.55	-7	1,565	-0.45%
2018/11/14	1	15.05	1	15.15	15.05	0	1,517	0.00%
2018/11/13	1	14.50	1	14.75	14.90	0	1,518	0.00%
2018/11/12	3	15.25	6	14.98	15.30	-3	1,516	-0.20%
2018/11/02	15	14.37	0	0.00	14.40	15	1,780	0.84%
2018/11/01	0	0.00	1	14.15	14.20	-1	1,807	-0.06%
2018/10/31	0	0.00	4	13.60	13.60	-4	1,837	-0.22%
2018/10/26	0	0.00	3	13.75	13.35	-3	1,913	-0.16%
2018/10/23	3	14.35	0	0.00	14.30	3	1,925	0.16%
2018/10/19	0	0.00	3	14.50	14.50	-3	1,953	-0.15%
2018/10/18	0	0.00	30	14.00	14.10	-30	1,971	-1.52%
2018/10/17	2	14.05	2	14.05	14.00	0	2,005	0.00%
2018/10/16	3	13.70	0	0.00	13.80	3	2,084	0.14%
2018/10/15	2	13.55	0	0.00	13.60	2	2,160	0.09%
2018/10/12	0	0.00	30	13.45	13.75	-30	2,205	-1.36%
2018/10/11	5	13.90	25	13.85	13.85	-20	2,342	-0.85%
2018/10/05	1	15.80	0	0.00	15.60	1	2,456	0.04%
2018/10/04	1	15.95	2	16.23	16.20	-1	2,466	-0.04%
2018/10/03	1	16.05	1	16.00	16.00	0	2,486	0.00%
2018/09/28	5	16.45	1	16.50	16.20	4	2,596	0.15%
2018/09/26	0	0.00	5	16.00	15.95	-5	2,741	-0.18%
2018/09/25	1	15.90	3	15.80	15.80	-2	2,813	-0.07%
2018/09/20	3	15.50	1	15.55	15.50	2	2,898	0.07%
2018/09/19	0	0.00	37	15.70	15.85	-37	2,904	-1.27%
2018/09/13	1	15.15	0	0.00	15.15	1	2,914	0.03%
2018/09/05	20	16.75	22	16.88	16.65	-2	2,909	-0.07%
2018/09/03	1	17.50	1	17.40	17.50	0	2,895	0.00%
2018/08/31	1	17.70	0	0.00	17.65	1	2,921	0.03%
2018/08/30	1	17.70	0	0.00	17.50	1	2,945	0.03%
2018/08/27	4	17.70	12	17.36	17.65	-8	3,079	-0.26%
2018/08/24	1	16.95	0	0.00	16.90	1	3,131	0.03%
2018/08/22	4	16.85	0	0.00	16.80	4	3,160	0.13%
2018/08/20	4	16.80	0	0.00	16.60	4	3,241	0.12%
2018/08/17	0	0.00	2	17.00	16.90	-2	3,233	-0.06%
2018/08/16	1	16.80	4	16.80	16.80	-3	3,223	-0.09%
2018/08/15	4	17.50	0	0.00	17.60	4	3,140	0.13%
2018/08/14	1	17.80	1	17.70	17.80	0	3,162	0.00%
2018/08/13	6	18.34	0	0.00	17.80	6	3,148	0.19%
2018/08/10	8	19.39	0	0.00	19.30	8	3,056	0.26%
2018/08/09	3.1	19.23	2	19.35	19.25	1.1	3,118	0.04%
2018/08/08	2	19.40	0	0.00	19.40	2	3,124	0.06%
2018/08/07	9	20.04	7	19.90	19.85	2	3,083	0.06%
2018/08/03	6	20.57	2	20.75	20.80	4	3,008	0.13%
2018/08/02	19	20.94	0	0.00	20.60	19	2,990	0.64%
2018/07/31	8	21.26	0	0.00	21.20	8	2,985	0.27%
2018/07/30	1	21.25	13	21.55	21.25	-12	2,983	-0.40%
2018/07/27	4	21.20	2	21.20	21.35	2	2,973	0.07%
2018/07/25	23	21.27	0	0.00	21.20	23	2,977	0.77%
2018/07/24	0	0.00	18	21.28	21.75	-18	2,958	-0.61%
2018/07/23	11	20.80	0	0.00	20.90	11	2,939	0.37%
2018/07/20	140	22.55	3	22.42	22.45	137	2,879	4.76%	大買/鉅額交易
2018/07/19	0	0.00	10	22.63	22.65	-10	2,830	-0.35%
2018/07/18	5	22.36	31	22.92	23.00	-26	2,858	-0.91%
2018/07/17	2	22.00	0	0.00	21.90	2	2,785	0.07%
2018/07/16	8	22.26	10	22.32	22.10	-2	2,825	-0.07%
2018/07/13	2	22.05	2	21.95	22.25	0	2,785	0.00%
2018/07/12	4	21.45	1	21.70	21.50	3	2,789	0.11%
2018/07/11	1	21.40	0	0.00	21.35	1	2,824	0.04%
2018/07/10	0	0.00	5	21.85	21.95	-5	2,826	-0.18%
2018/07/09	1	21.85	5	21.83	21.85	-4	2,850	-0.14%
2018/07/06	3	21.47	1	21.55	21.60	2	2,882	0.07%
2018/07/05	1	21.50	0	0.00	21.50	1	2,921	0.03%
2018/07/04	5	22.40	8	22.21	22.15	-3	2,974	-0.10%
2018/07/03	3	21.65	5	21.81	21.70	-2	2,915	-0.07%
2018/07/02	0	0.00	2	22.05	21.55	-2	2,889	-0.07%
2018/06/29	7	21.51	1	21.55	21.65	6	2,876	0.21%
2018/06/28	0	0.00	3	21.22	20.90	-3	2,842	-0.11%
2018/06/26	0	0.00	1	20.80	20.85	-1	2,908	-0.03%
2018/06/25	2	21.10	0	0.00	20.80	2	2,967	0.07%
2018/06/22	1	20.70	0	0.00	20.75	1	3,014	0.03%
2018/06/21	1	21.05	0	0.00	21.00	1	3,077	0.03%
2018/06/20	2	21.35	0	0.00	21.20	2	3,100	0.06%
2018/06/19	0	0.00	3	21.85	21.60	-3	3,094	-0.10%
2018/06/15	0	0.00	1	21.45	21.40	-1	3,096	-0.03%
2018/06/14	1	21.65	7	21.75	21.40	-6	3,112	-0.19%
2018/06/13	1	21.80	5	21.74	21.65	-4	3,118	-0.13%
2018/06/12	2	21.53	2	21.40	21.75	0	3,121	0.00%
2018/06/08	15	21.44	0	0.00	21.35	15	3,112	0.48%
2018/06/07	1	21.75	5	21.78	21.75	-4	3,108	-0.13%
2018/06/05	8	21.83	1	22.05	21.80	7	3,179	0.22%
2018/06/04	2	22.10	3	22.08	21.95	-1	3,398	-0.03%
2018/06/01	4	22.03	1	22.10	21.90	3	3,347	0.09%
2018/05/31	0	0.00	4	21.25	21.45	-4	3,259	-0.12%
2018/05/30	0	0.00	3	20.80	21.05	-3	3,279	-0.09%
2018/05/29	5	21.30	3	21.48	21.10	2	3,290	0.06%
2018/05/28	2	21.25	1	21.30	21.20	1	3,286	0.03%
2018/05/25	0	0.00	5	20.40	20.60	-5	3,296	-0.15%
2018/05/23	6	20.66	0	0.00	20.60	6	3,331	0.18%
2018/05/22	5	20.76	1	20.50	20.60	4	3,346	0.12%
2018/05/21	1	20.30	3	20.30	20.35	-2	3,348	-0.06%
2018/05/18	1	20.05	0	0.00	20.25	1	3,386	0.03%
2018/05/17	6	20.23	1	19.90	20.20	5	3,403	0.15%
2018/05/16	1	19.30	0	0.00	19.50	1	3,321	0.03%
2018/05/14	0.9	19.30	0	0.00	19.30	0.9	3,557	0.03%
2018/05/09	12	19.67	0	0.00	19.70	12	3,727	0.32%
2018/05/08	1	19.60	0	0.00	19.65	1	3,892	0.03%
2018/05/07	1	19.85	0	0.00	19.85	1	3,994	0.03%
2018/04/30	1	19.75	0	0.00	20.00	1	4,168	0.02%
2018/04/26	1	20.00	0	0.00	19.90	1	4,859	0.02%
2018/04/25	5	20.03	0	0.00	20.25	5	4,925	0.10%
2018/04/23	7	20.91	5	20.70	20.70	2	4,979	0.04%
2018/04/19	10	22.10	5	22.05	22.05	5	5,001	0.10%
2018/04/18	1	22.20	0	0.00	22.20	1	5,044	0.02%
2018/04/17	2	22.50	9	22.51	22.40	-7	5,106	-0.14%
2018/04/16	2	22.38	5	22.45	22.30	-3	5,375	-0.06%
2018/04/13	15	22.65	50	22.70	22.65	-35	5,729	-0.61%
2018/04/12	50	22.83	2	22.15	23.00	48	5,955	0.81%
2018/04/11	7	22.33	6	22.38	22.30	1	6,395	0.02%
2018/04/10	10	22.84	5	23.00	22.55	5	6,675	0.07%
2018/04/09	8	23.33	1	23.45	23.00	7	6,656	0.11%
2018/04/03	8	23.05	0	0.00	23.05	8	6,643	0.12%
2018/04/02	2	23.55	0	0.00	23.45	2	6,632	0.03%
2018/03/30	2	23.50	4	23.55	23.50	-2	7,009	-0.03%
2018/03/28	6	23.42	2	23.65	23.35	4	7,066	0.06%
2018/03/27	5	23.63	0	0.00	23.55	5	7,227	0.07%
2018/03/26	2	23.70	30	23.75	23.50	-28	7,231	-0.39%
2018/03/22	2	24.30	3	24.28	24.35	-1	7,170	-0.01%
2018/03/21	5	24.12	1.9	24.12	24.10	3.1	7,235	0.04%
2018/03/20	0	0.00	1	24.15	24.10	-1	7,300	-0.01%
2018/03/16	0	0.00	0	24.80	24.80	0	7,305	0.00%
2018/03/14	1.2	25.16	0	24.90	24.90	1.1	7,340	0.02%
2018/03/13	0	0.00	1	24.80	24.85	-1	7,355	-0.01%
2018/03/12	1	24.50	11	24.70	24.55	-10	7,371	-0.14%
2018/03/09	3	25.50	0	0.00	25.10	3	7,347	0.04%
2018/03/08	16	25.40	9	25.64	25.00	7	7,432	0.09%
2018/03/07	2	25.10	2	25.10	24.65	0	7,411	0.00%
2018/03/02	5	24.95	0	0.00	25.00	5	8,190	0.06%
2018/03/01	11	25.05	12	24.89	25.00	-1	8,451	-0.01%
2018/02/27	1	24.99	0	0.00	24.85	1	8,835	0.01%
2018/02/23	0	0.00	1	24.65	24.80	-1	9,273	-0.01%
2018/02/22	2	24.88	0	0.00	24.60	2	9,325	0.02%
2018/02/12	1	23.80	1	23.60	23.55	0	9,391	0.00%
2018/02/08	1	24.00	2	24.20	24.20	-1	9,334	-0.01%
2018/02/07	3	24.77	0	0.00	24.60	3	9,335	0.03%
2018/02/06	2	24.55	1	24.35	24.15	1	9,325	0.01%
2018/02/05	3	25.15	2	25.00	25.30	1	9,188	0.01%
2018/02/02	3	25.87	1	25.95	25.60	2	9,169	0.02%
2018/02/01	38	26.26	12	25.88	25.85	26	9,251	0.28%
2018/01/31	13	26.17	40	26.11	26.25	-27	9,437	-0.29%
2018/01/30	7.1	25.86	7	25.79	25.70	0.1	9,524	0.00%
2018/01/29	17	25.66	4	25.70	25.55	13	9,418	0.14%
2018/01/26	2	25.30	2	25.15	25.15	0	9,413	0.00%
2018/01/25	8	25.56	5	25.36	25.30	3	9,443	0.03%
2018/01/24	5	25.65	1	25.90	25.70	4	9,427	0.04%
2018/01/23	24	26.31	17	25.97	25.70	7	9,402	0.07%
2018/01/22	4	26.21	32	26.10	26.35	-28	9,082	-0.31%
2018/01/19	0	0.00	5	25.30	25.45	-5	8,842	-0.06%
2018/01/18	4	25.48	0	0.00	25.35	4	8,796	0.05%
2018/01/17	7	25.39	26	25.59	25.40	-19	8,787	-0.22%
2018/01/16	0.3	25.40	1	25.55	25.55	-0.7	8,741	-0.01%
2018/01/15	1	25.15	5	25.15	25.20	-4	8,675	-0.05%
2018/01/12	7	25.43	1	25.75	25.30	6	8,675	0.07%
2018/01/11	3	25.32	8	25.36	25.25	-5	8,644	-0.06%
2018/01/10	9	26.23	8	26.10	25.80	1	8,592	0.01%
2018/01/09	31.9	25.97	19	25.85	26.50	12.9	8,344	0.15%
2018/01/08	26	26.12	63	25.70	25.35	-37	8,085	-0.46%
2018/01/05	32	25.74	53	25.96	25.75	-21	7,868	-0.27%
2018/01/04	38	25.03	18	24.95	25.15	20	7,473	0.27%
2018/01/03	3	24.30	0	0.00	24.20	3	7,221	0.04%
2018/01/02	4	24.05	3	24.22	24.15	1	7,271	0.01%