明泰 (3380)-台新-台中券商分點個股進出

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
32.95
漲跌
▼0.10
漲幅
-0.30%
成交量
896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:13:30(已收盤)

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

明泰 (3380)籌碼相關－台新-台中券商分點個股進出

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

台新-台中券商分點個股進出
台新-台中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
2024/05/20	1.1	33.26	5	33.30	33.05	-3.9	2,100	-0.19%
2024/05/16	3	32.72	6	32.75	32.85	-3	2,122	-0.14%
2024/05/15	1	32.65	1	32.70	32.50	0	2,135	0.00%
2024/05/14	5	33.00	1	33.05	32.80	4	2,153	0.19%
2024/05/13	0	0.00	2	32.10	32.45	-2	2,243	-0.09%
2024/05/09	1	32.05	1	32.50	32.00	0	2,332	0.00%
2024/05/06	0	32.65	2	32.80	32.75	-2	2,481	-0.08%
2024/05/03	10	33.10	15	32.98	32.65	-5	2,595	-0.19%
2024/05/02	2	32.58	2	32.60	32.70	0	2,650	0.00%
2024/04/30	1	32.75	2	32.70	32.55	-1	2,727	-0.04%
2024/04/29	1	32.25	6	32.50	32.85	-5	2,970	-0.17%
2024/04/26	15	32.77	12.1	32.22	32.15	3	3,089	0.10%
2024/04/24	4	32.00	5	31.85	32.20	-1	3,115	-0.03%
2024/04/23	5.2	31.85	2	31.55	31.85	3.2	3,135	0.10%
2024/04/22	6	31.32	6	31.45	31.45	0	3,151	0.00%
2024/04/19	9.1	31.41	9	31.62	31.15	0.1	3,158	0.00%
2024/04/18	0.1	32.33	4	32.20	32.25	-3.9	3,138	-0.13%
2024/04/16	2.2	32.67	2	32.80	32.30	0.2	3,207	0.01%
2024/04/15	2.1	33.88	3	33.90	33.70	-0.9	3,232	-0.03%
2024/04/12	1	34.70	0	0.00	34.65	1	3,254	0.03%
2024/04/11	6.1	34.74	4	34.68	34.65	2.1	3,466	0.06%
2024/04/10	2	35.20	3	35.30	35.10	-1	3,534	-0.03%
2024/04/09	1	35.30	2	35.20	35.15	-1	3,539	-0.03%
2024/04/08	0.1	35.70	0	0.00	35.45	0.1	3,544	0.00%
2024/04/03	3	35.92	0	0.00	35.70	3	3,554	0.08%
2024/04/02	7	36.49	5	36.90	36.35	2	3,667	0.05%
2024/04/01	0	0.00	1	36.35	36.35	-1	3,687	-0.03%
2024/03/29	2	36.03	0	0.00	35.80	2	3,815	0.05%
2024/03/28	2	36.30	0	0.00	36.10	2	3,819	0.05%
2024/03/26	2	36.23	38	36.09	36.25	-36	3,804	-0.95%
2024/03/25	20	36.36	1	36.15	36.10	19	3,803	0.50%
2024/03/22	15	36.20	0	0.00	36.20	15	3,834	0.39%
2024/03/21	0	0.00	2	35.75	35.80	-2	3,923	-0.05%
2024/03/19	2	35.40	0	0.00	35.40	2	3,986	0.05%
2024/03/18	2	35.00	6	34.90	35.30	-4	4,134	-0.10%
2024/03/14	0.2	35.31	0	0.00	35.10	0.2	4,461	0.01%
2024/03/13	0.4	35.15	2.1	35.28	35.20	-1.7	4,461	-0.04%
2024/03/12	2.1	35.55	4	35.51	35.55	-1.9	4,467	-0.04%
2024/03/08	17	35.11	3	34.80	35.25	14	4,585	0.31%
2024/03/07	6.2	35.98	2	35.70	35.40	4.2	4,674	0.09%
2024/03/06	8	36.59	1	36.65	36.60	7	4,630	0.15%
2024/03/05	6	37.22	0	0.00	36.90	6	4,618	0.13%
2024/03/04	9	37.52	7	37.36	37.45	2	4,582	0.04%
2024/03/01	2.1	36.75	8	36.53	36.65	-6	4,463	-0.13%
2024/02/29	4.1	37.04	2	37.10	37.00	2.1	4,430	0.05%
2024/02/27	1.4	37.52	4	37.85	37.50	-2.7	4,390	-0.06%
2024/02/26	7.3	39.06	3	38.73	38.40	4.3	4,368	0.10%
2024/02/23	11	39.16	12	38.33	38.05	-1	4,349	-0.02%
2024/02/22	8	38.68	11	38.59	38.60	-3	4,245	-0.07%
2024/02/21	8	38.39	3.1	38.70	38.65	5	4,237	0.12%
2024/02/20	16.1	37.61	3	37.50	37.45	13.1	4,196	0.31%
2024/02/19	0.5	38.00	0	0.00	37.85	0.5	4,193	0.01%
2024/02/16	3	37.50	0.1	37.70	37.65	2.9	4,191	0.07%
2024/02/05	16.1	37.18	2	37.25	37.70	14.1	4,173	0.34%
2024/02/02	5	39.13	11	39.30	39.25	-6	4,092	-0.15%
2024/02/01	33	38.33	3.3	38.51	38.30	29.7	4,062	0.73%
2024/01/31	3	38.77	1	39.10	38.50	2	4,050	0.05%
2024/01/30	12	39.28	44	39.30	39.15	-32	4,046	-0.79%
2024/01/29	13	38.77	3	38.75	38.80	10	3,952	0.25%
2024/01/26	11.1	39.15	6.1	39.35	39.10	5	3,973	0.13%
2024/01/25	3	38.92	4	38.91	39.10	-1	3,965	-0.03%
2024/01/24	14.1	39.04	20	38.92	38.75	-5.9	3,988	-0.15%
2024/01/23	15.3	39.16	63	39.12	39.25	-47.7	4,055	-1.18%
2024/01/22	13	38.55	21.1	38.58	38.90	-8.1	3,821	-0.21%
2024/01/19	51	37.86	4	37.69	37.95	47	3,697	1.27%
2024/01/18	10	36.70	2	36.75	36.65	8	3,636	0.22%
2024/01/17	1	37.90	2	37.35	37.35	-1	3,624	-0.03%
2024/01/15	2	37.75	6	37.76	37.80	-4	3,589	-0.11%
2024/01/12	2	37.63	5	37.71	37.50	-3	3,603	-0.08%
2024/01/11	14	37.38	22	37.54	37.75	-8	3,588	-0.22%
2024/01/10	5.1	36.34	1	36.20	36.60	4.1	3,552	0.12%
2024/01/09	25	37.30	26	37.12	36.95	-1	3,557	-0.03%
2024/01/08	21	37.44	22.4	37.22	36.80	-1.4	3,525	-0.04%
2024/01/05	57	38.48	34.1	38.49	37.90	22.9	3,492	0.66%
2024/01/04	5	37.94	31	37.91	37.70	-26	3,289	-0.79%
2024/01/03	0.1	36.80	1	36.60	36.60	-0.9	3,245	-0.03%
2024/01/02	2	37.25	2	37.20	37.15	0	3,258	0.00%
2023/12/29	2	37.93	21	37.80	37.75	-19	3,284	-0.58%
2023/12/28	9	38.06	10	38.04	38.10	-1	3,290	-0.03%
2023/12/27	18	37.60	0	0.00	37.55	18	3,215	0.56%
2023/12/26	24	37.68	13	38.00	38.10	11	3,178	0.35%
2023/12/25	5	36.70	2	36.35	36.35	3	3,057	0.10%
2023/12/22	0	0.00	12	36.63	36.60	-12	3,071	-0.39%
2023/12/21	1	36.80	3	36.75	36.75	-2	3,078	-0.06%
2023/12/20	13	37.40	13	37.43	37.35	0	3,085	0.00%
2023/12/19	3	36.75	6	36.84	36.70	-3	3,112	-0.10%
2023/12/18	15	37.53	9	37.55	37.70	6	3,100	0.19%
2023/12/15	18	36.99	3.1	37.17	36.70	14.9	3,006	0.50%
2023/12/14	19	37.46	17	37.76	37.25	2	3,015	0.07%
2023/12/13	58	37.96	37	37.66	37.85	21	3,001	0.70%
2023/12/12	32	38.05	34	38.25	38.30	-2	2,954	-0.07%
2023/12/11	13	37.17	17	37.27	37.20	-4	2,857	-0.14%
2023/12/08	4	36.63	3	36.97	36.55	1	2,900	0.03%
2023/12/07	2	36.83	25	36.91	36.70	-23	3,023	-0.76%
2023/12/06	21	37.44	7	37.34	37.10	14	3,017	0.46%
2023/12/05	39	37.56	8	37.73	37.50	31	2,993	1.04%
2023/12/04	17	37.57	14	37.13	37.45	3	2,876	0.10%
2023/12/01	13	35.75	4	35.96	36.00	9	2,765	0.33%
2023/11/30	7	35.69	1	35.75	35.75	6	2,768	0.22%
2023/11/29	0	0.00	4	36.10	36.00	-4	2,773	-0.14%
2023/11/28	5	35.69	0	0.00	35.95	5	2,813	0.18%
2023/11/27	4	35.68	1.1	36.00	35.65	3	2,885	0.10%
2023/11/24	1	35.85	3	35.58	35.85	-2	2,910	-0.07%
2023/11/23	1	35.65	10	35.70	35.85	-9	2,924	-0.31%
2023/11/22	7	36.16	13	36.03	36.25	-6	2,984	-0.20%
2023/11/21	11	35.51	22	35.94	35.35	-11	3,013	-0.36%
2023/11/20	3	35.50	1.3	35.51	35.55	1.7	3,125	0.05%
2023/11/17	13	35.18	2	35.03	34.95	11	3,263	0.34%
2023/11/16	10	34.30	11	34.16	34.30	-1	3,314	-0.03%
2023/11/15	1	33.85	1	33.75	33.85	0	3,332	0.00%
2023/11/14	1	33.25	2	33.25	33.55	-1	3,347	-0.03%
2023/11/13	1	33.10	4	32.80	32.90	-3	3,382	-0.09%
2023/11/09	1.5	32.95	0	0.00	32.70	1.5	3,407	0.04%
2023/11/08	4	33.85	0	0.00	33.75	4	3,408	0.12%
2023/11/07	4	33.71	24	33.61	33.55	-20	3,426	-0.58%
2023/11/06	1	34.55	2	34.55	34.55	-1	3,434	-0.03%
2023/11/03	5	34.49	6	34.58	34.40	-1	3,460	-0.03%
2023/11/02	17	35.20	21	35.43	35.20	-4	3,453	-0.12%
2023/11/01	12	33.85	3	33.85	33.55	9	3,421	0.26%
2023/10/31	26	35.77	13	36.16	35.35	13	3,439	0.38%
2023/10/30	0.1	34.60	1	34.80	34.70	-0.9	3,370	-0.03%
2023/10/27	0	0.00	1	34.30	34.20	-1	3,488	-0.03%
2023/10/26	10	34.67	0	0.00	34.50	10	3,640	0.27%
2023/10/24	16	34.61	16	34.84	35.25	0	3,763	0.00%
2023/10/23	0	0.00	1	34.80	34.50	-1	3,826	-0.03%
2023/10/20	1	34.45	0	0.00	34.45	1	3,901	0.03%
2023/10/19	15	34.67	0	0.00	34.95	15	3,938	0.38%
2023/10/18	1	34.40	4	34.40	34.40	-3	3,993	-0.08%
2023/10/17	0	0.00	2	35.35	35.05	-2	4,076	-0.05%
2023/10/13	1	36.60	0	0.00	36.60	1	4,423	0.02%
2023/10/12	1	36.65	1	36.50	36.60	0	4,866	0.00%
2023/10/11	4	36.84	2	36.75	36.55	2	5,312	0.04%
2023/10/06	3.1	37.23	2	37.28	37.40	1.1	5,491	0.02%
2023/10/05	8	38.39	7	38.69	37.75	1	5,540	0.02%
2023/10/04	5	38.39	5	38.61	38.35	0	5,565	0.00%
2023/10/03	1.3	38.74	2	39.13	38.30	-0.7	5,694	-0.01%
2023/10/02	1	39.50	0	0.00	39.65	1	6,053	0.02%
2023/09/28	1.1	39.23	0	0.00	39.35	1.1	6,124	0.02%
2023/09/27	1	39.50	4	39.65	39.65	-3	6,285	-0.05%
2023/09/26	5	39.39	6	39.29	39.30	-1	6,479	-0.02%
2023/09/25	4	39.44	1	39.65	39.50	3	6,737	0.04%
2023/09/22	6	38.91	7	38.61	38.95	-1	6,826	-0.01%
2023/09/21	0	0.00	16.1	38.21	37.85	-16.1	7,124	-0.23%
2023/09/20	2	39.20	4	38.98	38.80	-2	7,274	-0.03%
2023/09/19	5	39.59	5.1	39.50	39.25	-0.1	7,297	0.00%
2023/09/18	3	39.72	8	39.46	39.80	-5	7,347	-0.07%
2023/09/15	9	39.77	2	39.78	39.45	7	7,414	0.09%
2023/09/14	39	40.13	33	40.32	40.15	6	7,368	0.08%
2023/09/13	30	38.48	15	38.73	39.00	15	7,292	0.21%
2023/09/12	58	38.12	47	38.24	38.15	11	7,565	0.15%
2023/09/11	1	37.20	0.3	36.55	36.35	0.7	7,454	0.01%
2023/09/08	1	37.65	1	37.75	37.50	0	7,452	0.00%
2023/09/07	4	38.68	0	0.00	38.40	4	7,462	0.05%
2023/09/06	0.2	38.95	35	38.80	38.95	-34.8	7,545	-0.46%
2023/09/05	2	38.00	2	38.40	38.45	0	7,627	0.00%
2023/09/04	9	38.42	23	38.29	38.30	-14	7,641	-0.18%
2023/09/01	45	39.36	8	39.29	38.60	37	7,657	0.48%
2023/08/31	7	39.49	3	39.57	39.75	4	7,652	0.05%
2023/08/30	11	39.20	3	39.15	39.10	8	7,631	0.10%
2023/08/29	17	39.11	16	39.05	39.15	1	7,653	0.01%
2023/08/28	12	39.93	6	38.88	39.00	6	7,756	0.08%
2023/08/25	10.1	39.64	8	40.04	39.60	2.1	7,848	0.03%
2023/08/24	31	39.74	39	39.80	39.50	-8	7,846	-0.10%
2023/08/23	17	38.93	14.1	39.31	38.90	2.9	7,822	0.04%
2023/08/22	24	38.24	19	38.11	38.15	5	7,668	0.07%
2023/08/21	2	36.50	3	37.42	37.50	-1	7,584	-0.01%
2023/08/18	10	37.41	2.1	36.46	36.40	7.9	7,562	0.10%
2023/08/17	1.1	37.02	1	37.35	37.75	0.1	7,552	0.00%
2023/08/16	3	36.02	5	35.99	36.10	-2	7,525	-0.03%
2023/08/15	3	36.52	4	36.43	36.50	-1	7,523	-0.01%
2023/08/14	4	36.18	3.1	35.97	35.85	0.9	7,551	0.01%
2023/08/11	2	36.95	6.2	36.95	36.70	-4.2	7,570	-0.06%
2023/08/10	0	0.00	0.3	37.20	37.10	-0.3	7,569	0.00%
2023/08/09	2	38.75	5	38.26	38.30	-3	7,534	-0.04%
2023/08/08	1	38.50	3	38.55	38.75	-2	7,499	-0.03%
2023/08/07	3	39.25	24	38.19	39.50	-21	7,482	-0.28%
2023/08/04	4	39.26	22.2	38.61	39.45	-18.2	7,406	-0.25%
2023/08/02	18.2	41.61	10	41.53	41.40	8.2	7,316	0.11%
2023/08/01	68	43.39	55.2	43.27	42.95	12.8	7,257	0.18%
2023/07/31	48.2	44.53	44	44.84	43.90	4.2	7,147	0.06%
2023/07/28	22	42.22	29	42.70	42.90	-7	6,998	-0.10%
2023/07/27	36	43.94	48	43.73	44.00	-12	6,954	-0.17%
2023/07/26	58.1	43.54	8.2	43.44	43.15	49.9	6,918	0.72%
2023/07/25	42.2	44.20	28.2	44.53	44.45	14	6,865	0.20%
2023/07/24	5	43.52	21.3	43.67	43.45	-16.3	6,799	-0.24%
2023/07/21	8	43.54	16	43.41	43.75	-8	6,754	-0.12%
2023/07/20	14	43.60	24	43.21	43.80	-10	6,735	-0.15%
2023/07/19	15	42.99	23.1	43.03	42.90	-8.1	6,656	-0.12%
2023/07/18	51.1	45.04	37.4	44.30	43.20	13.7	6,669	0.20%
2023/07/17	66.6	47.25	50	47.45	46.70	16.6	6,513	0.25%
2023/07/14	99.1	46.50	78	46.41	48.10	21.1	6,141	0.34%
2023/07/13	25	43.79	50	43.80	43.80	-25	5,831	-0.43%
2023/07/12	60	43.05	47	42.51	42.40	13	5,632	0.23%
2023/07/11	30	42.45	36	42.64	42.45	-6	5,627	-0.11%
2023/07/10	64	42.66	64	42.09	42.15	0	5,628	0.00%
2023/07/07	145	43.46	113.1	43.18	43.30	31.9	5,529	0.58%	大買/大賣/
2023/07/06	4.1	42.02	2.1	41.89	41.85	1.9	5,148	0.04%
2023/07/05	16.4	42.44	26	42.38	41.70	-9.6	5,122	-0.19%
2023/07/04	72.2	43.50	73	43.69	43.80	-0.8	5,009	-0.02%
2023/07/03	55	42.84	45	43.19	43.45	10	4,859	0.21%
2023/06/30	14	40.49	26.2	40.66	40.90	-12.2	4,600	-0.27%
2023/06/29	97	40.52	115	40.66	40.35	-18	4,503	-0.40%	大賣/
2023/06/28	28	39.72	23	39.63	39.30	5	4,167	0.12%
2023/06/27	9	38.09	10	37.91	37.80	-1	4,011	-0.02%
2023/06/26	21	38.79	4	38.88	38.60	17	4,002	0.42%
2023/06/21	17	40.47	31	39.91	40.20	-14	3,920	-0.36%
2023/06/20	28	39.09	11.6	39.18	39.10	16.4	3,825	0.43%
2023/06/19	34.2	39.81	52	39.43	39.30	-17.8	3,785	-0.47%
2023/06/16	79	40.34	56	40.25	40.35	23	3,656	0.63%
2023/06/15	4	37.94	5.3	38.03	38.15	-1.3	3,316	-0.04%
2023/06/14	2	37.55	5	37.46	37.65	-3	3,311	-0.09%
2023/06/13	2	37.32	8.2	37.20	37.10	-6.2	3,344	-0.19%
2023/06/12	6.4	37.30	2	37.38	36.80	4.4	3,411	0.13%
2023/06/09	22	38.55	15	38.46	38.85	7	3,394	0.21%
2023/06/08	3.1	37.74	1	37.80	37.20	2.1	3,345	0.06%
2023/06/07	1.4	37.78	2	38.10	38.10	-0.7	3,377	-0.02%
2023/06/06	1	38.05	2	38.00	38.05	-1	3,440	-0.03%
2023/06/05	2	39.25	9	39.23	38.70	-7	3,457	-0.20%
2023/06/02	4.2	38.95	2	38.90	38.90	2.2	3,542	0.06%
2023/06/01	7	38.87	12	38.72	38.95	-5	3,526	-0.14%
2023/05/31	19.3	38.36	24.3	38.46	38.50	-5	3,501	-0.14%
2023/05/30	11	37.41	10	37.52	37.45	1	3,409	0.03%
2023/05/29	37	37.21	34	37.31	37.30	3	3,404	0.09%
2023/05/26	1	36.10	1	35.85	35.90	0	3,307	0.00%
2023/05/25	5	35.82	0.2	36.00	36.00	4.9	3,393	0.14%
2023/05/23	0	0.00	12	36.68	36.65	-12	3,383	-0.35%
2023/05/22	0	0.00	2	36.85	36.60	-2	3,378	-0.06%
2023/05/19	0.3	36.10	6	36.03	36.10	-5.7	3,385	-0.17%
2023/05/18	3	36.40	19	36.41	36.15	-16	3,364	-0.48%
2023/05/17	13.1	36.00	20	35.90	35.95	-7	3,315	-0.21%
2023/05/16	3	35.20	1	35.10	35.30	2	3,253	0.06%
2023/05/12	1	34.30	4	34.13	34.30	-3	3,235	-0.09%
2023/05/11	8.1	34.64	17	34.03	33.95	-8.9	3,232	-0.28%
2023/05/10	5	35.10	0	0.00	34.80	5	3,205	0.16%
2023/05/09	6	34.70	25	34.60	34.60	-19	3,198	-0.59%
2023/05/08	26	35.39	6	35.58	35.15	20	3,188	0.63%
2023/05/05	3	35.08	1	35.25	35.00	2	3,182	0.06%
2023/05/04	9	34.48	17	34.44	34.45	-8	3,184	-0.25%
2023/05/03	4	34.84	0	0.00	34.40	4	3,188	0.13%
2023/05/02	2	35.55	1	35.50	35.85	1	3,168	0.03%
2023/04/28	1	35.50	1	35.20	35.40	0	3,159	0.00%
2023/04/27	1	34.85	1	35.15	35.30	0	3,143	0.00%
2023/04/26	7	34.94	0	0.00	35.05	7	3,130	0.22%
2023/04/25	7	34.89	16.2	35.25	34.80	-9.2	3,114	-0.30%
2023/04/24	18.1	36.02	18	36.03	35.70	0.1	3,071	0.00%
2023/04/21	68.3	36.66	5.5	36.99	35.65	62.8	3,081	2.04%
2023/04/20	5	39.42	16	39.33	39.30	-11	2,949	-0.37%
2023/04/19	9	37.98	2	38.80	38.85	7	2,840	0.25%
2023/04/18	34	38.68	40.1	38.50	38.40	-6.1	2,754	-0.22%
2023/04/14	22	36.98	22	36.95	36.70	0	2,757	0.00%
2023/04/13	0	0.00	9	36.78	36.90	-9	2,685	-0.34%
2023/04/12	1	36.60	38	36.58	36.75	-37	2,618	-1.41%
2023/04/11	5	35.89	0	0.00	36.20	5	2,554	0.20%
2023/04/10	1	35.95	13	35.88	36.00	-12	2,528	-0.47%
2023/04/07	24	35.66	5	36.09	35.35	19	2,471	0.77%
2023/04/06	8	35.10	23	35.28	35.55	-15	2,405	-0.62%
2023/03/31	4	34.95	19	34.76	34.85	-15	2,337	-0.64%
2023/03/30	0	0.00	7	34.80	34.80	-7	2,325	-0.30%
2023/03/29	5	34.75	0	0.00	34.45	5	2,310	0.22%
2023/03/28	9	34.56	1	34.85	34.75	8	2,313	0.35%
2023/03/27	8	34.92	0	0.00	34.95	8	2,300	0.35%
2023/03/24	10	34.61	0	0.00	34.55	10	2,273	0.44%
2023/03/21	3	34.10	2	34.13	34.10	1	2,224	0.04%
2023/03/20	2	34.15	0	0.00	34.20	2	2,211	0.09%
2023/03/17	3	34.15	1	34.30	34.30	2	2,207	0.09%
2023/03/16	1	34.40	18	33.83	33.55	-17	2,187	-0.78%
2023/03/15	12	34.80	4	34.85	34.45	8	2,153	0.37%
2023/03/14	12	34.68	9	35.19	35.20	3	2,081	0.14%
2023/03/13	5	34.87	2	34.95	34.90	3	2,036	0.15%
2023/03/10	5	34.61	6	34.93	34.55	-1	1,991	-0.05%
2023/03/09	14	35.03	16	34.93	34.80	-2	2,215	-0.09%
2023/03/08	6	34.49	1.1	34.33	34.55	4.9	2,276	0.22%
2023/03/07	9.5	34.45	35.1	34.25	34.20	-25.6	2,337	-1.09%
2023/03/06	0	33.75	7	33.36	33.25	-7	2,197	-0.32%
2023/03/03	9.2	33.06	1	32.95	32.90	8.2	2,167	0.38%
2023/03/02	12.4	33.66	66	33.71	33.90	-53.6	2,099	-2.55%
2023/03/01	8	33.19	51	33.19	33.20	-43	2,100	-2.05%
2023/02/24	3	32.30	7	32.31	32.50	-4	2,054	-0.19%
2023/02/23	6	32.67	1.7	32.52	32.50	4.3	2,038	0.21%
2023/02/21	3	31.50	0.1	31.80	31.80	2.9	1,991	0.15%
2023/02/20	1	31.75	2	31.78	31.70	-1	2,015	-0.05%
2023/02/17	3	31.40	1	31.55	31.60	2	2,014	0.10%
2023/02/16	0	0.00	1	31.10	31.00	-1	2,024	-0.05%
2023/02/15	0	0.00	2	30.95	30.90	-2	2,046	-0.10%
2023/02/14	2	30.75	0	0.00	30.70	2	2,063	0.10%
2023/02/13	0	0.00	0.5	30.80	30.90	-0.5	2,120	-0.02%
2023/02/10	1	30.65	0	0.00	30.20	1	2,179	0.05%
2023/02/09	0	0.00	4	30.94	30.75	-4	2,180	-0.18%
2023/02/07	1	30.95	1	30.95	30.95	0	2,196	0.00%
2023/02/06	3	31.20	0	0.00	30.95	3	2,218	0.14%
2023/02/02	0.1	31.00	3	30.85	31.25	-2.9	2,211	-0.13%
2023/02/01	0	0.00	4	30.65	30.65	-4	2,234	-0.18%
2023/01/17	2	29.78	0	0.00	29.80	2	2,203	0.09%
2023/01/16	4	29.40	4	29.40	29.30	0	2,199	0.00%
2023/01/12	0	0.00	1	30.20	29.85	-1	2,206	-0.05%
2023/01/11	1	30.00	0	0.00	30.05	1	2,220	0.05%
2023/01/10	1	30.00	1	30.20	30.05	0	2,191	0.00%
2023/01/09	1	29.95	5	29.85	29.80	-4	2,195	-0.18%
2023/01/06	0	0.00	16	29.49	29.50	-16	2,212	-0.72%
2023/01/05	16	30.29	5	30.23	29.60	11	2,244	0.49%
2023/01/04	24	30.26	30	30.44	30.00	-6	2,175	-0.28%
2023/01/03	0	0.00	1	28.65	28.75	-1	2,087	-0.05%
2022/12/30	1	28.25	0	0.00	28.20	1	2,114	0.05%
2022/12/29	4	27.95	1	27.85	28.10	3	2,144	0.14%
2022/12/28	4.1	28.25	1	28.15	28.15	3.1	2,262	0.13%
2022/12/26	1	28.35	0	0.00	28.45	1	2,279	0.04%
2022/12/23	2	28.50	0	0.00	28.55	2	2,291	0.09%
2022/12/21	0	0.00	6	28.80	28.75	-6	2,353	-0.25%
2022/12/20	1	28.55	1	28.55	28.55	0	2,371	0.00%
2022/12/19	30.5	29.80	0	0.00	29.35	30.5	2,395	1.27%
2022/12/16	51	30.65	20	30.53	30.40	31	2,407	1.29%
2022/12/15	1	31.00	0	0.00	31.10	1	2,415	0.04%
2022/12/14	6	31.10	0	0.00	31.05	6	2,427	0.25%
2022/12/09	5	30.87	16	30.74	30.85	-11	2,479	-0.44%
2022/12/08	0	0.00	5	30.80	30.80	-5	2,550	-0.20%
2022/12/07	6	30.99	27	30.89	30.65	-21	2,599	-0.81%
2022/12/06	3.1	31.76	3	31.50	31.35	0.1	2,734	0.00%
2022/12/05	5.3	31.54	9	31.54	31.60	-3.7	2,931	-0.13%
2022/12/02	1.2	31.11	6	31.22	31.20	-4.8	3,049	-0.16%
2022/12/01	11.4	31.92	74	32.05	31.30	-62.6	3,162	-1.98%
2022/11/30	45	31.33	13	31.03	31.00	32	3,100	1.03%
2022/11/29	6	31.05	10	30.74	31.35	-4	3,044	-0.13%
2022/11/28	0	0.00	1	29.65	29.85	-1	2,964	-0.03%
2022/11/25	1	29.60	1	29.95	29.50	0	2,968	0.00%
2022/11/24	4	30.01	1	29.95	30.00	3	2,970	0.10%
2022/11/23	6	30.02	3	30.17	30.45	3	2,951	0.10%
2022/11/22	7	29.44	1	29.45	29.55	6	2,901	0.21%
2022/11/18	2	29.68	4	29.66	29.55	-2	2,945	-0.07%
2022/11/17	4	29.61	3	29.57	29.50	1	2,927	0.03%
2022/11/15	0	0.00	5	29.09	29.20	-5	2,929	-0.17%
2022/11/14	11	29.70	0	0.00	29.70	11	2,932	0.38%
2022/11/11	1	29.25	1	29.30	29.55	0	2,902	0.00%
2022/11/10	3	29.15	1	29.20	29.15	2	2,891	0.07%
2022/11/09	11	29.33	8	29.37	29.30	3	2,898	0.10%
2022/11/08	21	29.41	25	29.60	29.30	-4	2,906	-0.14%
2022/11/07	4	28.83	0	0.00	28.70	4	2,875	0.14%
2022/11/03	2	28.30	2	28.68	28.55	0	3,002	0.00%
2022/11/02	0	0.00	4	28.54	28.55	-4	3,037	-0.13%
2022/11/01	0	0.00	1	27.45	27.50	-1	3,105	-0.03%
2022/10/31	1	26.45	0	0.00	26.85	1	3,257	0.03%
2022/10/28	11	26.40	0	0.00	26.25	11	3,530	0.31%
2022/10/27	0	0.00	1	27.20	27.35	-1	3,749	-0.03%
2022/10/25	1	27.50	1	27.30	27.20	0	3,919	0.00%
2022/10/19	2	28.78	2	28.68	28.35	0	4,556	0.00%
2022/10/18	3	28.62	0	0.00	28.60	3	4,659	0.06%
2022/10/17	2	27.35	2	27.88	28.30	0	4,694	0.00%
2022/10/14	0	0.00	4	28.01	28.00	-4	4,725	-0.08%
2022/10/13	20.2	27.21	10	26.35	26.10	10.2	4,744	0.21%
2022/10/12	2	27.70	0	0.00	28.10	2	4,720	0.04%
2022/10/11	0	0.00	2	28.80	28.40	-2	4,735	-0.04%
2022/10/07	5	29.43	8	29.67	29.50	-3	4,787	-0.06%
2022/10/06	9	29.18	0	0.00	29.20	9	4,828	0.19%
2022/10/05	9	29.78	10.5	29.56	28.85	-1.5	4,848	-0.03%
2022/10/03	4	27.45	0	0.00	27.35	4	4,827	0.08%
2022/09/30	5.1	27.08	0	0.00	27.55	5.1	5,062	0.10%
2022/09/29	0.5	27.96	2	27.95	27.65	-1.5	5,268	-0.03%
2022/09/28	62	28.02	0	0.00	27.25	62	5,323	1.16%
2022/09/27	1	29.60	0	0.00	29.80	1	5,399	0.02%
2022/09/26	30.1	29.90	4	30.70	29.80	26.1	5,417	0.48%
2022/09/23	0	0.00	2	31.43	31.35	-2	5,395	-0.04%
2022/09/22	1	32.00	2	32.48	32.65	-1	5,376	-0.02%
2022/09/21	22	32.33	1	32.30	32.35	21	5,353	0.39%
2022/09/20	0	0.00	3	32.58	32.80	-3	5,331	-0.06%
2022/09/19	0	0.00	26	32.30	32.45	-26	5,316	-0.49%
2022/09/16	0	0.00	6	32.86	32.70	-6	5,297	-0.11%
2022/09/15	17.1	33.86	21	33.73	33.05	-3.9	5,258	-0.07%
2022/09/14	2	32.70	5	33.08	33.45	-3	5,179	-0.06%
2022/09/13	28.1	34.17	14	34.35	33.70	14.1	5,130	0.27%
2022/09/12	44	34.49	30.1	34.61	34.95	13.9	4,980	0.28%
2022/09/08	18	33.15	21	33.18	33.75	-3	4,786	-0.06%
2022/09/07	15	32.45	8	32.19	32.80	7	4,637	0.15%
2022/09/06	23	32.48	16	32.60	32.40	7	4,514	0.16%
2022/09/05	3	31.82	10	32.31	31.40	-7	4,297	-0.16%
2022/09/02	0	0.00	11	31.75	31.75	-11	4,198	-0.26%
2022/08/30	0	0.00	1	30.95	31.00	-1	4,124	-0.02%
2022/08/29	4	30.16	2	30.20	30.15	2	4,110	0.05%
2022/08/26	2	31.65	2	31.53	31.65	0	4,082	0.00%
2022/08/25	2	31.35	2.1	31.18	31.25	-0.1	4,032	0.00%
2022/08/24	0	0.00	1	30.75	30.55	-1	4,019	-0.02%
2022/08/23	1	30.25	20	30.50	30.75	-19	4,011	-0.47%
2022/08/22	6	31.48	7	31.80	31.15	-1	3,985	-0.03%
2022/08/19	7	31.67	2	31.73	31.85	5	3,932	0.13%
2022/08/18	3	31.00	5	31.10	31.25	-2	3,908	-0.05%
2022/08/16	1	31.55	4	31.31	31.25	-3	3,871	-0.08%
2022/08/15	36	32.24	31	31.99	31.65	5	3,838	0.13%
2022/08/12	2	31.55	2	31.70	31.50	0	3,771	0.00%
2022/08/11	4	31.58	4	31.56	31.50	0	3,739	0.00%
2022/08/10	53	31.92	51	31.87	31.75	2	3,686	0.05%
2022/08/09	12	32.00	4.2	31.87	32.00	7.8	3,591	0.22%
2022/08/08	47	31.82	47	31.68	31.90	0	3,537	0.00%
2022/08/05	20	31.74	90	31.79	31.85	-70	3,446	-2.03%
2022/08/04	106	31.39	93	31.09	31.80	13	3,291	0.40%	大買/
2022/08/03	71	30.32	70	30.75	30.05	1	3,016	0.03%
2022/08/02	37	30.95	26	30.97	30.70	11	2,754	0.40%
2022/08/01	2	30.55	6	30.66	30.50	-4	2,633	-0.15%
2022/07/29	3	30.75	20	30.99	31.15	-17	2,578	-0.66%
2022/07/28	120.1	31.15	112	31.22	30.50	8.1	2,479	0.33%	大買/大賣/
2022/07/27	60	30.44	48	30.49	30.70	12	2,216	0.54%
2022/07/26	6	29.58	22	29.81	29.00	-16	2,033	-0.79%
2022/07/25	29	30.35	8	30.56	31.00	21	1,936	1.08%
2022/07/22	4	29.53	7	29.39	29.10	-3	1,822	-0.16%
2022/07/21	4	29.21	7	29.29	29.50	-3	1,784	-0.17%
2022/07/19	10	29.02	9	29.03	29.05	1	1,717	0.06%
2022/07/18	8	29.05	4	28.90	28.85	4	1,710	0.23%
2022/07/15	6	29.28	3	29.30	29.40	3	1,697	0.18%
2022/07/14	17	28.87	22	29.08	29.25	-5	1,648	-0.30%
2022/07/13	5	28.39	2	28.68	27.90	3	1,580	0.19%
2022/07/12	7	28.79	5	28.86	28.60	2	1,534	0.13%
2022/07/11	10	29.20	12	29.02	29.45	-2	1,512	-0.13%
2022/07/08	41	29.30	38	29.53	29.60	3	1,448	0.21%
2022/07/07	96	28.23	92	28.77	28.75	4	1,206	0.33%
2022/07/06	4	27.29	3	27.55	27.45	1	1,001	0.10%
2022/07/05	4	27.24	2	27.15	27.15	2	951	0.21%
2022/07/04	4	25.78	0	0.00	25.45	4	830	0.48%
2022/07/01	0	0.00	1	25.30	23.90	-1	810	-0.12%
2022/06/30	2	25.85	0	0.00	25.60	2	803	0.25%
2022/06/22	0	0.00	2	26.15	25.60	-2	988	-0.20%
2022/06/17	0	0.00	1	26.00	26.20	-1	1,075	-0.09%
2022/06/15	0	0.00	4	27.21	27.10	-4	1,175	-0.34%
2022/06/10	0	0.00	1	27.25	27.25	-1	1,211	-0.08%
2022/05/25	0	0.00	2	27.15	27.25	-2	1,468	-0.14%
2022/05/20	0	0.00	2	27.25	27.00	-2	1,569	-0.13%
2022/05/13	0.3	26.40	0	0.00	26.35	0.3	1,893	0.02%
2022/05/12	2	25.80	2	26.00	25.50	0	1,906	0.00%
2022/05/10	1	26.10	2	26.48	27.00	-1	1,928	-0.05%
2022/05/09	0	0.00	1	27.55	26.90	-1	1,978	-0.05%
2022/05/06	2	28.25	0	0.00	28.25	2	1,994	0.10%
2022/05/05	0	0.00	1	29.40	29.05	-1	2,028	-0.05%
2022/04/29	0	0.00	1	28.80	28.90	-1	2,067	-0.05%
2022/04/27	0	0.00	4.3	28.19	28.30	-4.3	2,135	-0.20%
2022/04/26	0	0.00	3	28.70	29.10	-3	2,131	-0.14%
2022/04/25	4	28.58	0	0.00	28.60	4	2,138	0.19%
2022/04/22	0	0.00	1	30.35	30.10	-1	2,128	-0.05%
2022/04/21	2	30.93	1	30.55	30.55	1	2,136	0.05%
2022/04/20	1	30.75	2	30.28	30.35	-1	2,122	-0.05%
2022/04/19	3	29.80	2	29.83	29.75	1	2,110	0.05%
2022/04/15	1	29.05	2	29.20	28.85	-1	2,136	-0.05%
2022/04/12	10	29.53	0	0.00	29.65	10	2,259	0.44%
2022/04/11	2	29.75	1	29.70	29.70	1	2,322	0.04%
2022/04/07	0	0.00	3	30.70	30.55	-3	2,653	-0.11%
2022/04/01	3	31.35	0	0.00	31.40	3	2,820	0.11%
2022/03/31	1	31.40	1	31.30	31.30	0	2,859	0.00%
2022/03/30	0	0.00	1	31.85	31.80	-1	2,923	-0.03%
2022/03/29	0	0.00	1	32.20	31.60	-1	2,934	-0.03%
2022/03/25	11	32.95	9	32.69	32.50	2	2,961	0.07%
2022/03/24	2	32.05	3	32.17	32.05	-1	2,884	-0.03%
2022/03/23	4	32.11	7	32.33	31.70	-3	2,920	-0.10%
2022/03/22	6	32.04	0	0.00	32.20	6	3,022	0.20%
2022/03/21	0	0.00	5	32.10	31.80	-5	3,165	-0.16%
2022/03/18	3	31.67	0	0.00	32.00	3	3,665	0.08%
2022/03/15	0	0.00	7	30.27	30.10	-7	4,863	-0.14%
2022/03/14	0	0.00	2	30.55	30.40	-2	4,926	-0.04%
2022/03/11	5	30.10	0	0.00	30.25	5	5,035	0.10%
2022/03/08	5	28.63	0.2	29.00	28.05	4.8	5,039	0.09%
2022/03/07	1	29.05	1	29.70	29.05	0	5,023	0.00%
2022/03/04	1	30.55	20	30.55	30.60	-19	5,023	-0.38%
2022/03/03	0	0.00	2	30.85	30.90	-2	5,080	-0.04%
2022/03/02	15	30.80	17	31.34	31.05	-2	5,109	-0.04%
2022/03/01	0	0.00	2	30.95	30.95	-2	5,128	-0.04%
2022/02/25	27	31.26	10	31.15	30.50	17	5,171	0.33%
2022/02/24	1	29.95	2	30.65	29.80	-1	5,172	-0.02%
2022/02/23	2	31.10	0	0.00	31.10	2	5,294	0.04%
2022/02/22	1	30.65	12	31.00	30.45	-11	5,351	-0.21%
2022/02/21	5	32.90	2	32.30	32.25	3	5,542	0.05%
2022/02/18	64.5	32.55	61	32.76	32.90	3.5	6,165	0.06%
2022/02/17	1	30.80	20	31.02	31.30	-19	5,991	-0.32%
2022/02/15	0	0.00	7	31.03	30.80	-7	6,006	-0.12%
2022/02/14	3	30.70	0	0.00	30.60	3	6,091	0.05%
2022/02/11	1	31.60	2.1	31.61	31.35	-1.1	6,101	-0.02%
2022/02/10	3	31.83	1	32.15	31.50	2	6,149	0.03%
2022/02/09	1	32.10	1	31.60	32.10	0	6,165	0.00%
2022/02/08	1	32.30	4	32.24	32.40	-3	6,235	-0.05%
2022/02/07	4	31.40	2	31.60	31.75	2	6,379	0.03%
2022/01/26	0	0.00	3	30.00	30.10	-3	6,411	-0.05%
2022/01/25	6	30.37	7	30.37	29.65	-1	6,414	-0.02%
2022/01/24	0	0.00	1	30.05	30.05	-1	6,399	-0.02%
2022/01/20	6	31.91	3	31.50	31.70	3	6,512	0.05%
2022/01/19	1	30.90	2	30.93	31.00	-1	6,534	-0.02%
2022/01/18	5	31.25	5	30.80	30.90	0	6,525	0.00%
2022/01/14	1	29.70	2	29.75	30.00	-1	6,502	-0.02%
2022/01/11	38	31.21	6	30.60	30.80	32	6,475	0.49%
2022/01/10	0	0.00	4	31.43	31.70	-4	6,450	-0.06%
2022/01/07	9	31.73	0	0.00	31.35	9	6,437	0.14%
2022/01/06	2	33.25	6	33.06	32.85	-4	6,349	-0.06%
2022/01/05	9	33.69	13	33.65	33.70	-4	6,319	-0.06%
2022/01/04	12	33.88	14	33.78	33.70	-2	6,295	-0.03%
2022/01/03	62	34.77	49	34.82	33.95	13	6,221	0.21%
2021/12/30	2	33.70	13	33.93	33.55	-11	5,914	-0.19%
2021/12/29	18	34.04	11	33.73	34.15	7	5,873	0.12%
2021/12/28	14	33.66	26	33.79	34.00	-12	5,777	-0.21%
2021/12/27	3	33.32	0.1	33.50	33.30	2.9	5,681	0.05%
2021/12/24	15	33.55	22	33.34	33.40	-7	5,642	-0.12%
2021/12/22	30	32.55	0	0.00	32.55	30	5,554	0.54%
2021/12/21	0	0.00	4	32.88	32.80	-4	5,534	-0.07%
2021/12/20	13	32.99	14	32.84	32.70	-1	5,506	-0.02%
2021/12/17	12	33.18	13	32.79	32.65	-1	5,463	-0.02%
2021/12/16	48	33.96	39	33.98	33.85	9	5,397	0.17%
2021/12/15	10	33.14	44	33.71	34.15	-34	5,268	-0.65%
2021/12/14	129	34.77	111	35.54	34.10	18	5,100	0.35%	大買/大賣/
2021/12/13	22	33.52	40.1	33.49	33.65	-18.1	4,555	-0.40%
2021/12/10	135	34.06	161	33.99	33.80	-26	4,308	-0.60%	大買/大賣/
2021/12/09	124.1	32.88	88	32.78	32.20	36.1	3,779	0.96%	大買/
2021/12/08	5	30.22	16	30.26	30.30	-11	3,217	-0.34%
2021/12/07	20	30.09	31	29.55	30.15	-11	3,141	-0.35%
2021/12/06	2	29.28	4	29.08	29.05	-2	3,023	-0.07%
2021/12/03	13	29.34	3	29.45	29.35	10	3,026	0.33%
2021/12/02	9	29.01	0	0.00	29.05	9	2,971	0.30%
2021/12/01	0	0.00	0.1	29.10	28.85	-0.1	2,974	0.00%
2021/11/30	0	0.00	1	29.30	29.20	-1	2,973	-0.03%
2021/11/29	10	27.92	18	28.43	28.45	-8	2,967	-0.27%
2021/11/26	1	28.75	5	28.42	28.30	-4	2,911	-0.14%
2021/11/25	2.2	29.63	35	29.73	29.55	-32.8	2,874	-1.14%
2021/11/24	1	29.55	2	29.88	30.10	-1	2,840	-0.04%
2021/11/23	12	30.46	4	30.11	29.80	8	2,797	0.29%
2021/11/22	87	31.07	86	30.92	30.85	1	2,729	0.04%
2021/11/19	25	30.08	25.3	30.23	29.80	-0.3	2,587	-0.01%
2021/11/18	46	31.03	39.3	31.04	30.10	6.8	2,517	0.27%
2021/11/17	87	31.70	81.6	31.95	32.05	5.5	2,279	0.24%
2021/11/16	12	28.67	31	29.14	29.15	-19	1,627	-1.17%
2021/11/15	2	28.28	10	27.97	28.05	-8	1,549	-0.52%
2021/11/12	3	27.75	0	0.00	27.85	3	1,536	0.20%
2021/11/11	18	28.86	20	28.33	28.10	-2	1,531	-0.13%
2021/11/10	3	27.88	7	27.90	27.90	-4	1,448	-0.28%
2021/11/09	2	27.88	9	27.73	27.75	-7	1,440	-0.49%
2021/11/08	0	0.00	17	28.13	28.10	-17	1,384	-1.23%
2021/11/05	5	28.70	3	28.67	28.20	2	1,355	0.15%
2021/11/04	33	28.47	16	28.42	28.60	17	1,244	1.37%
2021/11/03	4	27.16	19	27.56	27.00	-15	1,077	-1.39%
2021/11/02	14	27.11	7	26.69	26.50	7	1,010	0.69%
2021/11/01	0	0.00	11	26.85	27.25	-11	1,004	-1.10%
2021/10/29	21	26.99	1	27.40	27.00	20	1,046	1.91%
2021/10/28	10	28.13	30	28.12	27.80	-20	1,020	-1.96%
2021/10/27	13.1	28.00	13	28.11	28.30	0.1	908	0.01%
2021/10/26	7	26.63	0	0.00	26.65	7	845	0.83%
2021/10/25	4	26.44	0.4	26.35	26.60	3.7	852	0.43%
2021/10/21	0	0.00	2.2	26.35	25.95	-2.2	887	-0.24%
2021/10/15	0	0.00	2	25.55	25.60	-2	957	-0.21%
2021/10/07	2	25.90	0	0.00	25.85	2	1,342	0.15%
2021/10/06	1	24.95	1	25.15	24.80	0	1,376	0.00%
2021/10/01	13	25.10	0	0.00	25.00	13	1,414	0.92%
2021/09/29	0	0.00	4	25.65	25.45	-4	1,428	-0.28%
2021/09/27	2	25.90	0	0.00	25.85	2	1,467	0.14%
2021/09/24	10	25.60	0	0.00	25.40	10	1,481	0.67%
2021/09/23	1	24.70	1	24.80	25.00	0	1,480	0.00%
2021/09/16	1	24.20	0	0.00	24.20	1	1,505	0.07%
2021/09/15	0	0.00	1	24.40	24.10	-1	1,538	-0.07%
2021/09/13	1	24.30	0	0.00	24.25	1	1,573	0.06%
2021/09/10	0	0.00	1	24.25	24.35	-1	1,595	-0.06%
2021/09/08	0	0.00	2	24.30	24.15	-2	1,649	-0.12%
2021/09/07	0	0.00	2	24.60	24.65	-2	1,643	-0.12%
2021/09/06	1	24.85	2	25.20	24.75	-1	1,650	-0.06%
2021/09/03	0	0.00	1	25.75	25.80	-1	1,624	-0.06%
2021/09/01	2	26.60	17	26.51	26.65	-15	1,617	-0.93%
2021/08/30	1	26.30	1	26.40	26.20	0	1,628	0.00%
2021/08/27	7	26.69	5	26.28	26.15	2	1,651	0.12%
2021/08/26	1	26.95	0.1	27.00	26.95	0.9	1,669	0.05%
2021/08/25	0	0.00	1	26.70	26.70	-1	1,703	-0.06%
2021/08/24	7	26.24	0	0.00	26.10	7	1,710	0.41%
2021/08/23	8	25.89	2	26.33	26.35	6	1,723	0.35%
2021/08/19	2	25.25	1	25.25	25.20	1	1,731	0.06%
2021/08/18	1	24.55	0	0.00	25.65	1	1,730	0.06%
2021/08/13	1.2	25.21	0	0.00	25.15	1.2	1,751	0.07%
2021/08/12	1	26.00	0	0.00	26.00	1	1,764	0.06%
2021/08/10	0.2	26.20	0	0.00	26.05	0.2	1,813	0.01%
2021/08/09	3	26.73	0	0.00	26.70	3	1,847	0.16%
2021/08/06	1	27.15	0	0.00	27.20	1	1,872	0.05%
2021/08/05	1	27.15	0	0.00	27.20	1	1,940	0.05%
2021/08/04	2.2	27.15	1	27.30	27.10	1.2	2,029	0.06%
2021/08/03	0	0.00	1	28.15	28.05	-1	2,042	-0.05%
2021/08/02	2	28.05	0	0.00	28.20	2	2,067	0.10%
2021/07/30	2	28.23	0	0.00	28.10	2	2,097	0.10%
2021/07/29	1	28.60	0	0.00	28.50	1	2,169	0.05%
2021/07/28	0	0.00	2	28.50	28.60	-2	2,232	-0.09%
2021/07/27	0	0.00	3	29.50	29.15	-3	2,301	-0.13%
2021/07/26	0.1	29.60	12	29.70	29.55	-11.9	2,424	-0.49%
2021/07/22	5	29.10	3	29.05	29.15	2	2,612	0.08%
2021/07/21	2	28.30	34	28.49	28.55	-32	2,639	-1.21%
2021/07/20	6	29.42	2	29.70	29.05	4	2,666	0.15%
2021/07/19	6	30.55	20	30.45	30.35	-14	2,734	-0.51%
2021/07/16	43	30.84	26.1	30.84	31.15	16.9	2,821	0.60%
2021/07/15	62.1	30.35	30	30.55	31.65	32.1	2,783	1.15%
2021/07/14	1	29.15	1	28.95	29.05	0	2,637	0.00%
2021/07/13	0.1	28.90	17	28.97	28.45	-16.9	2,645	-0.64%
2021/07/12	1	27.90	0	0.00	28.25	1	2,644	0.04%
2021/07/09	1	27.90	6	27.95	27.95	-5	2,656	-0.19%
2021/07/08	0	0.00	2	28.18	28.15	-2	2,716	-0.07%
2021/07/07	1	28.35	2	28.80	28.40	-1	2,821	-0.04%
2021/07/06	6	29.20	2	29.25	28.75	4	2,996	0.13%
2021/07/05	2	28.80	1	28.70	29.10	1	3,307	0.03%
2021/07/01	0	0.00	15	28.62	28.10	-15	3,381	-0.44%
2021/06/30	1	28.65	2	28.60	28.55	-1	3,433	-0.03%
2021/06/29	6	28.73	0	0.00	28.60	6	3,572	0.17%
2021/06/28	2	29.00	14	29.11	29.25	-12	3,714	-0.32%
2021/06/25	7	29.06	0	0.00	29.15	7	3,746	0.19%
2021/06/24	15	29.11	14	29.29	29.15	1	3,814	0.03%
2021/06/23	0	0.00	12.3	28.59	28.85	-12.3	3,812	-0.32%
2021/06/22	2	27.98	2	28.30	27.90	0	3,888	0.00%
2021/06/21	4	28.55	2	28.28	28.25	2	3,900	0.05%
2021/06/18	5	28.85	2.4	29.18	29.20	2.6	3,951	0.06%
2021/06/17	1	28.80	4	28.58	28.95	-3	4,029	-0.07%
2021/06/16	3	28.35	2	28.75	28.10	1	4,090	0.02%
2021/06/15	8	28.52	1.2	28.44	28.55	6.8	4,110	0.17%
2021/06/11	0	0.00	1	28.45	28.20	-1	4,152	-0.02%
2021/06/10	6	28.28	11	28.50	28.45	-5	4,243	-0.12%
2021/06/08	2	27.80	1	27.85	27.80	1	4,545	0.02%
2021/06/07	11	27.96	0.2	28.10	28.00	10.8	4,572	0.24%
2021/06/04	3	28.48	10.1	28.15	28.10	-7.1	4,585	-0.15%
2021/06/03	7.1	28.82	10	28.99	28.85	-2.9	4,665	-0.06%
2021/06/02	36.8	28.87	3	28.82	28.95	33.8	4,700	0.72%
2021/06/01	0	0.00	1	28.65	28.55	-1	4,748	-0.02%
2021/05/31	7.5	27.95	2	27.95	27.85	5.5	4,842	0.11%
2021/05/28	2	27.70	6.1	27.85	27.80	-4.1	4,850	-0.08%
2021/05/26	0	0.00	14	27.21	27.40	-14	4,924	-0.28%
2021/05/25	5.4	27.43	0	0.00	27.25	5.4	4,957	0.11%
2021/05/24	2	26.85	1	26.75	26.75	1	5,003	0.02%
2021/05/21	7	26.32	7	26.81	26.50	0	5,059	0.00%
2021/05/20	0	0.00	2	26.70	25.85	-2	5,109	-0.04%
2021/05/19	0.5	26.15	0	0.00	26.35	0.5	5,202	0.01%
2021/05/18	0.5	26.20	11	25.83	26.15	-10.5	5,233	-0.20%
2021/05/17	12	24.50	12	25.33	24.00	0	5,247	0.00%
2021/05/14	5	26.73	4	26.19	26.10	1	5,241	0.02%
2021/05/13	1.3	26.44	67	25.58	26.60	-65.7	5,244	-1.25%
2021/05/12	37	26.59	30	26.35	25.75	7	5,242	0.13%
2021/05/11	20	28.54	17	28.50	27.95	3	5,185	0.06%
2021/05/10	5	30.19	6	30.37	29.95	-1	5,198	-0.02%
2021/05/07	9.5	30.14	13	29.45	30.40	-3.5	5,503	-0.06%
2021/05/06	24.5	29.36	15	29.43	29.20	9.5	5,584	0.17%
2021/05/05	63	30.84	68	30.67	30.10	-5	5,533	-0.09%
2021/05/04	22	31.89	54.3	31.41	31.35	-32.3	5,519	-0.58%
2021/05/03	33.3	35.20	27	35.01	34.40	6.3	5,475	0.11%
2021/04/29	59	34.47	13	34.87	35.00	46	5,422	0.85%
2021/04/28	3	33.48	4	33.50	33.50	-1	5,378	-0.02%
2021/04/27	19	33.33	5	33.31	33.25	14	5,484	0.26%
2021/04/26	7.5	33.49	3	33.45	33.65	4.5	5,573	0.08%
2021/04/23	35	33.11	6.1	33.24	33.15	28.9	5,667	0.51%
2021/04/22	13.1	34.71	40	34.39	34.00	-26.9	6,057	-0.44%
2021/04/21	10	35.85	1	36.05	35.80	9	6,051	0.15%
2021/04/20	9	36.39	4	36.35	36.30	5	6,107	0.08%
2021/04/19	18	36.08	6.8	36.07	36.05	11.2	6,325	0.18%
2021/04/16	6	36.05	12	35.98	36.05	-6	6,462	-0.09%
2021/04/15	2	36.00	15	35.97	35.95	-13	6,666	-0.20%
2021/04/14	20	36.18	10	36.07	35.80	10	7,531	0.13%
2021/04/13	17	36.91	7	36.79	37.00	10	8,203	0.12%
2021/04/12	54	37.94	8.5	37.90	37.50	45.5	8,310	0.55%
2021/04/09	41.5	38.24	106.4	38.00	38.40	-64.9	8,231	-0.79%	大賣/
2021/04/08	7	36.41	16	36.37	36.40	-9	7,937	-0.11%
2021/04/07	13.2	36.25	92	36.36	36.20	-78.8	7,935	-0.99%
2021/04/06	28	36.75	29	36.77	36.55	-1	7,930	-0.01%
2021/04/01	82.1	37.39	37	37.36	37.05	45.1	7,991	0.56%
2021/03/31	38.1	37.16	74	37.19	37.35	-35.9	8,083	-0.44%
2021/03/30	22	36.40	2	36.33	36.55	20	7,944	0.25%
2021/03/29	57	36.52	23	36.50	36.55	34	7,920	0.43%
2021/03/26	22	35.58	5.2	35.56	35.65	16.9	7,902	0.21%
2021/03/25	21.6	36.10	12	35.81	35.60	9.6	7,992	0.12%
2021/03/24	3	35.55	2	35.43	35.40	1	7,958	0.01%
2021/03/23	29	35.24	5	35.49	35.25	24	7,951	0.30%
2021/03/22	18.1	35.32	5	35.15	35.10	13.1	7,902	0.17%
2021/03/19	5	36.23	13.3	36.20	36.15	-8.3	7,840	-0.11%
2021/03/18	1	36.30	9	36.28	36.30	-8	7,777	-0.10%
2021/03/17	11	36.29	13	36.19	36.10	-2	7,825	-0.03%
2021/03/16	36	37.04	19.5	36.67	36.65	16.5	7,828	0.21%
2021/03/15	37	37.48	15	37.40	37.55	22	7,805	0.28%
2021/03/12	75	36.47	73	36.69	36.80	2	7,689	0.03%
2021/03/11	27.5	35.62	17	35.65	35.75	10.5	7,661	0.14%
2021/03/10	27	35.56	12	35.33	35.35	15	8,028	0.19%
2021/03/09	16	35.44	21	35.78	35.40	-5	8,358	-0.06%
2021/03/08	29	35.73	16	35.19	34.90	13	8,296	0.16%
2021/03/05	50	35.37	33	35.44	35.45	17	8,284	0.21%
2021/03/04	24	35.23	14	35.28	35.05	10	8,421	0.12%
2021/03/03	1	34.20	4	34.26	34.40	-3	8,429	-0.04%
2021/03/02	5	34.99	5	34.54	34.10	0	8,460	0.00%
2021/02/26	2	34.23	3	34.77	35.10	-1	8,451	-0.01%
2021/02/25	10	35.01	25	35.01	34.85	-15	8,467	-0.18%
2021/02/24	22	35.70	19	35.30	35.10	3	8,468	0.04%
2021/02/23	8	35.54	10	35.79	36.15	-2	8,489	-0.02%
2021/02/22	17	35.34	5	35.50	35.50	12	8,548	0.14%
2021/02/19	17	35.19	7	35.21	35.40	10	8,515	0.12%
2021/02/18	4.3	34.04	1	34.15	34.15	3.3	8,429	0.04%
2021/02/17	1	32.95	2.1	32.92	33.30	-1.1	8,402	-0.01%
2021/02/05	6	33.03	0	0.00	32.70	6	8,366	0.07%
2021/02/04	6	33.42	6	33.23	33.10	0	8,362	0.00%
2021/02/03	29.1	32.98	7	33.04	32.95	22.1	8,460	0.26%
2021/02/02	6	33.63	26	33.69	33.60	-20	8,410	-0.24%
2021/02/01	7	33.75	5	33.58	33.50	2	8,381	0.02%
2021/01/29	48	36.61	33	36.73	34.55	15	8,314	0.18%
2021/01/28	5	35.65	9	35.99	36.00	-4	7,984	-0.05%
2021/01/27	2	34.88	4	35.30	35.30	-2	7,890	-0.03%
2021/01/26	12	35.32	3	35.13	34.65	9	7,871	0.11%
2021/01/25	12	35.30	5	35.35	35.35	7	7,835	0.09%
2021/01/22	5	34.89	2	34.80	35.15	3	7,803	0.04%
2021/01/21	4	35.74	24	35.54	34.75	-20	7,725	-0.26%
2021/01/20	30	36.49	31	36.62	35.75	-1	7,618	-0.01%
2021/01/19	35	37.72	29	38.36	37.45	6	7,470	0.08%
2021/01/18	42	38.10	41	37.85	38.50	1	7,344	0.01%
2021/01/15	92	39.20	99	39.39	38.60	-7	7,192	-0.10%
2021/01/14	13	38.63	18	38.79	38.35	-5	6,717	-0.07%
2021/01/13	12	37.57	24	37.73	37.80	-12	6,604	-0.18%
2021/01/12	59	37.77	21	37.47	37.50	38	6,500	0.58%
2021/01/11	36	38.75	27	38.88	38.95	9	6,249	0.14%
2021/01/08	49	38.30	72	38.48	38.50	-23	6,084	-0.38%
2021/01/07	179	39.54	118.5	39.54	39.50	60.6	5,851	1.03%	大買/大賣/
2021/01/06	96.4	38.27	102	38.23	38.90	-5.7	4,966	-0.11%	大賣/
2021/01/05	26	33.94	23	34.38	35.40	3	4,261	0.07%
2021/01/04	10	31.81	4	32.18	32.20	6	4,058	0.15%
2020/12/31	4	31.18	2	31.25	31.25	2	3,979	0.05%
2020/12/30	1.1	31.21	2	31.20	31.15	-0.9	4,017	-0.02%
2020/12/29	8	31.68	42	31.92	31.45	-34	3,984	-0.85%
2020/12/28	28	31.86	27	32.40	31.65	1	3,921	0.03%
2020/12/25	53	31.69	44	31.43	32.10	9	3,840	0.23%
2020/12/23	15	29.80	2	29.80	29.85	13	3,619	0.36%
2020/12/22	10	30.33	3	29.97	29.55	7	3,637	0.19%
2020/12/21	29	30.93	24	30.74	31.05	5	3,613	0.14%
2020/12/18	9	30.14	4	29.94	30.05	5	3,516	0.14%
2020/12/17	2	29.50	0	0.00	29.55	2	3,493	0.06%
2020/12/16	0	0.00	0	29.75	29.70	0	3,492	0.00%
2020/12/15	2	29.73	30	29.35	29.25	-28	3,498	-0.80%
2020/12/14	48	30.43	21	30.40	30.25	27	3,463	0.78%
2020/12/11	26	30.36	6	30.44	30.20	20	3,479	0.57%
2020/12/10	3	30.77	13	30.91	31.00	-10	3,425	-0.29%
2020/12/09	4	30.98	19	31.20	31.30	-15	3,412	-0.44%
2020/12/08	5	31.58	6.2	31.51	31.35	-1.2	3,446	-0.04%
2020/12/07	17	31.60	35	31.60	31.30	-18	3,704	-0.49%
2020/12/04	163	31.96	121	32.46	32.25	42	3,666	1.15%	大買/大賣/
2020/12/03	26	31.00	33.2	30.92	32.00	-7.2	3,305	-0.22%
2020/12/02	4	29.06	6	29.23	29.10	-2	3,022	-0.07%
2020/12/01	3	29.13	4	29.15	29.00	-1	3,036	-0.03%
2020/11/30	38	29.68	13	29.79	29.25	25	3,099	0.81%
2020/11/27	8	29.40	8	29.28	29.60	0	2,914	0.00%
2020/11/26	11	28.79	6	29.03	28.65	5	2,827	0.18%
2020/11/25	6	28.70	10	28.70	28.65	-4	2,796	-0.14%
2020/11/24	6	28.37	0.7	28.45	28.40	5.3	2,796	0.19%
2020/11/23	7	28.36	5	28.47	28.35	2	2,750	0.07%
2020/11/20	9	28.37	6	28.39	28.35	3	2,726	0.11%
2020/11/19	10	28.00	7.1	27.96	28.00	2.9	2,723	0.11%
2020/11/17	3	27.20	0.8	27.00	26.90	2.2	2,638	0.08%
2020/11/16	1	26.90	1	27.00	27.25	0	2,723	0.00%
2020/11/13	0	0.00	7	26.66	26.70	-7	2,854	-0.25%
2020/11/11	4	27.65	18	27.40	26.75	-14	2,900	-0.48%
2020/11/10	2	25.85	1	26.05	25.90	1	2,798	0.04%
2020/11/09	1	26.20	1	26.30	26.20	0	2,854	0.00%
2020/11/05	0	0.00	5	26.20	26.10	-5	2,972	-0.17%
2020/11/04	14	26.48	3	26.83	26.25	11	2,991	0.37%
2020/11/03	0	0.00	2	26.50	26.55	-2	2,989	-0.07%
2020/11/02	2	26.30	0	0.00	26.00	2	3,009	0.07%
2020/10/29	0	0.00	5	26.00	26.20	-5	3,118	-0.16%
2020/10/26	1	27.10	0	0.00	27.00	1	3,206	0.03%
2020/10/23	0	0.00	2	27.20	27.20	-2	3,235	-0.06%
2020/10/20	0	0.00	1	27.35	27.50	-1	3,510	-0.03%
2020/10/16	0	0.00	8	27.19	26.90	-8	3,616	-0.22%
2020/10/15	2	27.25	0	0.00	27.30	2	3,665	0.05%
2020/10/13	7	27.39	0	0.00	27.75	7	3,747	0.19%
2020/10/12	5	26.85	3	26.97	27.15	2	3,735	0.05%
2020/10/08	2	27.30	2	27.70	27.20	0	3,744	0.00%
2020/10/07	9	27.81	18	27.86	27.45	-9	3,762	-0.24%
2020/10/06	4	26.50	0	0.00	26.80	4	3,765	0.11%
2020/09/30	8	25.56	41	25.59	25.80	-33	3,952	-0.83%
2020/09/29	0	0.00	1	25.40	25.35	-1	3,924	-0.03%
2020/09/28	1	25.30	0	0.00	25.50	1	3,944	0.03%
2020/09/25	0	0.00	6	25.38	25.05	-6	3,973	-0.15%
2020/09/24	12	26.23	2	26.25	26.00	10	3,953	0.25%
2020/09/23	8	27.05	0	0.00	26.90	8	3,925	0.20%
2020/09/22	0	0.00	2	27.25	27.25	-2	3,948	-0.05%
2020/09/21	9	27.74	8	27.84	27.80	1	3,932	0.03%
2020/09/18	2	28.05	2	27.95	27.75	0	3,937	0.00%
2020/09/17	31	28.08	1	28.05	28.05	30	3,938	0.76%
2020/09/16	6	28.00	3	28.45	28.00	3	4,055	0.07%
2020/09/15	0	0.00	8	28.56	28.35	-8	4,104	-0.19%
2020/09/14	10	28.24	9	28.37	28.45	1	4,173	0.02%
2020/09/11	32	29.04	124	29.08	28.40	-92	4,226	-2.18%	大賣/
2020/09/10	191	29.83	116	29.65	29.25	75	4,185	1.79%	大買/大賣/
2020/09/09	16	28.88	27.8	28.52	28.95	-11.8	3,935	-0.30%
2020/09/08	20	27.84	15	28.00	27.85	5	3,905	0.13%
2020/09/07	4	29.13	2	28.95	28.30	2	3,934	0.05%
2020/09/04	1	28.60	5	27.80	28.50	-4	3,948	-0.10%
2020/09/03	14	28.80	14	28.84	28.20	0	3,955	0.00%
2020/09/02	7	28.03	5	28.06	27.75	2	3,876	0.05%
2020/09/01	2	27.80	5	27.73	27.40	-3	3,877	-0.08%
2020/08/31	11	28.17	13	28.13	27.95	-2	4,037	-0.05%
2020/08/28	12	28.47	7	28.56	28.15	5	4,068	0.12%
2020/08/27	13	28.40	3	28.58	28.25	10	4,073	0.25%
2020/08/26	0	0.00	1	28.65	28.30	-1	4,102	-0.02%
2020/08/25	21	28.50	19	28.47	28.50	2	4,116	0.05%
2020/08/24	0	0.00	12	27.94	28.15	-12	4,052	-0.30%
2020/08/21	8	27.70	9	27.69	27.90	-1	4,076	-0.02%
2020/08/20	31.2	28.15	20	27.08	26.95	11.2	4,065	0.28%
2020/08/19	4	29.30	130	29.54	29.70	-126	4,001	-3.15%	大賣/鉅額交易
2020/08/18	4	28.35	2	28.25	28.30	2	3,887	0.05%
2020/08/17	10	28.20	19.5	28.13	28.20	-9.5	3,907	-0.24%
2020/08/14	4	27.58	45	27.57	27.60	-41	4,129	-0.99%
2020/08/13	19	27.39	33	27.49	27.40	-14	4,138	-0.34%
2020/08/12	14	25.98	14	26.14	26.85	0	4,120	0.00%
2020/08/11	9	27.21	2	25.90	25.95	7	4,113	0.17%
2020/08/10	3	26.73	4	26.56	26.50	-1	4,077	-0.02%
2020/08/07	0	0.00	1	26.65	26.25	-1	4,124	-0.02%
2020/08/06	4	26.25	0	0.00	26.40	4	4,173	0.10%
2020/08/05	4	26.29	3	26.67	26.35	1	4,248	0.02%
2020/08/04	4	25.34	0	0.00	25.15	4	4,308	0.09%
2020/08/03	10	24.95	1	25.00	24.90	9	4,481	0.20%
2020/07/31	4	24.44	10	24.62	24.90	-6	4,931	-0.12%
2020/07/30	1	24.25	0	0.00	24.65	1	5,638	0.02%
2020/07/28	0	0.00	1	23.95	23.95	-1	5,766	-0.02%
2020/07/27	1.2	23.54	1	23.80	23.85	0.2	5,755	0.00%
2020/07/24	5.5	26.02	2	26.25	25.65	3.5	5,772	0.06%
2020/07/23	0	0.00	2	27.85	27.75	-2	5,707	-0.04%
2020/07/22	0	0.00	7	28.11	28.30	-7	5,717	-0.12%
2020/07/21	6	27.96	0	0.00	27.75	6	5,658	0.11%
2020/07/20	5	27.85	0	0.00	27.75	5	5,633	0.09%
2020/07/17	3	27.87	1	28.25	27.85	2	5,645	0.04%
2020/07/15	1	28.15	0	0.00	28.15	1	5,678	0.02%
2020/07/14	2	28.00	13	28.04	28.00	-11	5,734	-0.19%
2020/07/13	16	27.84	4	27.79	27.95	12	5,748	0.21%
2020/07/10	1	28.55	0	0.00	28.05	1	5,829	0.02%
2020/07/09	11	28.37	4	28.31	28.45	7	6,117	0.11%
2020/07/08	2	27.80	0	0.00	27.75	2	6,186	0.03%
2020/07/07	10	27.93	1	27.85	27.75	9	6,179	0.15%
2020/07/06	0	0.00	3	27.87	27.95	-3	6,177	-0.05%
2020/07/03	3	27.70	12	27.70	27.70	-9	6,162	-0.15%
2020/07/01	2	27.88	0	0.00	27.65	2	6,175	0.03%
2020/06/30	2	27.40	6	27.43	27.40	-4	6,150	-0.07%
2020/06/29	1	27.30	0	0.00	27.30	1	6,185	0.02%
2020/06/24	4	27.23	2	27.15	27.25	2	6,196	0.03%
2020/06/23	15	27.20	17	27.10	27.20	-2	6,216	-0.03%
2020/06/22	19	26.08	106	26.01	26.05	-87	6,132	-1.42%	大賣/
2020/06/19	5	27.10	1	27.00	26.95	4	6,090	0.07%
2020/06/18	14	27.29	2	27.15	27.20	12	6,036	0.20%
2020/06/17	9	27.39	12	27.35	27.40	-3	5,984	-0.05%
2020/06/16	2	27.33	4	27.33	27.30	-2	6,004	-0.03%
2020/06/15	3	27.43	1	27.30	27.20	2	6,003	0.03%
2020/06/12	6	26.76	2	26.95	27.00	4	6,006	0.07%
2020/06/11	22	27.11	2	27.35	27.05	20	6,006	0.33%
2020/06/10	3	27.47	10	27.45	27.45	-7	5,972	-0.12%
2020/06/09	17	27.31	5	27.35	27.30	12	6,009	0.20%
2020/06/08	4	27.25	1	27.25	27.25	3	6,019	0.05%
2020/06/05	138	27.21	20	27.30	27.05	118	6,044	1.95%	大買/鉅額交易
2020/06/04	8	26.62	0	0.00	26.60	8	5,891	0.14%
2020/06/03	3	26.62	2	26.63	26.60	1	5,869	0.02%
2020/06/02	3	26.58	1	26.55	26.60	2	5,841	0.03%
2020/06/01	3	26.62	10	26.62	26.60	-7	5,804	-0.12%
2020/05/29	2	26.63	0	0.00	26.55	2	5,783	0.03%
2020/05/28	12	26.64	0	0.00	26.60	12	5,772	0.21%
2020/05/27	4	26.64	0	0.00	26.65	4	5,753	0.07%
2020/05/26	6	26.66	5	26.63	26.65	1	5,740	0.02%
2020/05/25	5	26.71	6	26.70	26.70	-1	5,704	-0.02%
2020/05/22	8	26.85	4	26.78	26.65	4	5,684	0.07%
2020/05/21	33	26.72	31	26.76	26.90	2	5,642	0.04%
2020/05/20	3	26.13	5	26.18	26.20	-2	5,379	-0.04%
2020/05/19	4	26.30	2	26.25	26.15	2	5,350	0.04%
2020/05/18	4	26.08	2	26.05	26.00	2	5,307	0.04%
2020/05/15	2	26.03	2	26.00	26.00	0	5,271	0.00%
2020/05/14	5	26.14	2	26.20	26.00	3	5,242	0.06%
2020/05/13	1	26.05	10	26.13	26.10	-9	5,201	-0.17%
2020/05/12	5	26.02	2	25.88	26.05	3	5,256	0.06%
2020/05/11	28	26.25	14	26.21	26.15	14	5,182	0.27%
2020/05/08	23	26.37	29	26.84	26.25	-6	5,091	-0.12%
2020/05/07	97	26.57	73	26.56	26.65	24	4,876	0.49%
2020/05/06	236	25.96	162	25.52	25.30	74	4,417	1.68%	大買/大賣/
2020/05/04	5	24.35	2	24.35	24.35	3	3,571	0.08%
2020/04/30	10	22.15	10	22.46	22.15	0	3,542	0.00%
2020/04/29	11	22.22	23	22.10	22.35	-12	3,509	-0.34%
2020/04/28	16	21.72	10	21.58	21.95	6	3,447	0.17%
2020/04/27	6	21.23	27	21.17	21.15	-21	3,460	-0.61%
2020/04/24	10	20.93	7	20.97	20.90	3	3,425	0.09%
2020/04/23	1	20.85	0	0.00	20.95	1	3,409	0.03%
2020/04/22	13	20.43	17	20.45	20.80	-4	3,387	-0.12%
2020/04/21	9	20.94	9	20.68	20.20	0	3,324	0.00%
2020/04/20	13	20.60	12	20.70	20.95	1	3,265	0.03%
2020/04/17	9	20.62	23	21.02	20.55	-14	3,240	-0.43%
2020/04/16	23	21.00	13	21.02	20.85	10	3,157	0.32%
2020/04/15	28	21.03	26	20.84	20.90	2	3,105	0.06%
2020/04/14	51	20.49	28	20.28	21.05	23	2,969	0.77%
2020/04/13	20	19.54	22	19.67	20.00	-2	2,621	-0.08%
2020/04/10	6	18.07	3	18.10	18.20	3	2,459	0.12%
2020/04/09	0	19.35	67	18.25	18.10	-67	2,462	-2.72%
2020/04/08	18	17.70	3	17.92	17.95	15	2,440	0.61%
2020/04/07	5	17.30	7	17.25	17.40	-2	2,416	-0.08%
2020/04/01	0	0.00	27	16.70	16.70	-27	2,396	-1.13%
2020/03/31	17	16.46	1	16.60	16.60	16	2,400	0.67%
2020/03/27	1	15.90	1	16.15	15.90	0	2,331	0.00%
2020/03/26	14	15.73	12	15.57	16.05	2	2,299	0.09%
2020/03/25	5	15.55	8	15.78	15.55	-3	2,271	-0.13%
2020/03/24	56	15.00	3	15.07	15.00	53	2,274	2.33%
2020/03/23	5	14.76	12	14.65	14.50	-7	2,264	-0.31%
2020/03/20	42	15.27	63	15.20	15.40	-21	2,274	-0.92%
2020/03/19	13	14.10	420	14.25	14.10	-407	2,221	-18.32%	大賣/鉅額交易
2020/03/18	6	15.85	9	15.96	15.60	-3	2,341	-0.13%
2020/03/17	1	16.60	0	0.00	16.00	1	2,311	0.04%
2020/03/16	10.4	17.78	8	17.81	17.30	2.4	2,284	0.11%
2020/03/13	21	17.60	3	17.67	17.80	18	2,241	0.80%
2020/03/12	3	19.80	30	19.60	19.55	-27	2,211	-1.22%
2020/03/11	13	21.09	21	20.95	20.40	-8	2,177	-0.37%
2020/03/10	11	20.41	18	19.86	20.50	-7	2,120	-0.33%
2020/03/09	3	20.58	7	20.73	20.30	-4	2,086	-0.19%
2020/03/06	16	21.27	0	0.00	21.20	16	2,060	0.78%
2020/03/05	0.3	22.90	0	0.00	21.60	0.3	2,076	0.01%
2020/03/04	3	21.50	3	21.30	21.20	0	2,081	0.00%
2020/03/03	2	21.50	4	21.54	21.40	-2	2,083	-0.10%
2020/03/02	1	21.05	1	20.60	21.00	0	2,076	0.00%
2020/02/27	1	21.15	12	21.26	21.20	-11	2,061	-0.53%
2020/02/26	0	0.00	2	21.83	21.80	-2	2,046	-0.10%
2020/02/25	3	21.80	4	21.40	21.80	-1	2,030	-0.05%
2020/02/24	2	21.65	1	21.70	21.65	1	2,006	0.05%
2020/02/21	1	21.80	0	0.00	21.90	1	2,005	0.05%
2020/02/19	10	21.90	1	22.00	21.95	9	1,995	0.45%
2020/02/18	0	0.00	10	21.85	21.90	-10	1,992	-0.50%
2020/02/17	0	0.00	3	21.85	21.85	-3	2,010	-0.15%
2020/02/14	10	21.75	0	0.00	22.05	10	2,009	0.50%
2020/02/13	11	21.77	3	22.03	21.85	8	1,991	0.40%
2020/02/12	0	0.00	2	20.98	21.20	-2	1,884	-0.11%
2020/02/11	2	20.68	0	0.00	20.75	2	1,879	0.11%
2020/02/10	1	20.10	1	20.10	20.00	0	1,845	0.00%
2020/02/04	0	0.00	2	20.25	20.30	-2	1,947	-0.10%
2020/02/03	5	19.55	1	19.75	19.75	4	1,960	0.20%
2020/01/30	4	20.54	8	21.04	20.45	-4	1,925	-0.21%
2020/01/20	0	0.00	1	22.95	22.70	-1	1,857	-0.05%
2020/01/17	2	22.88	0	0.00	22.90	2	1,878	0.11%
2020/01/16	0	0.00	6	22.75	22.90	-6	1,898	-0.32%
2020/01/13	2	22.60	0	0.00	22.50	2	1,977	0.10%
2020/01/06	5	22.60	0	0.00	22.45	5	2,302	0.22%
2020/01/03	4	23.29	1	23.20	23.20	3	2,294	0.13%
2020/01/02	2	23.63	0	0.00	23.50	2	2,288	0.09%
2019/12/31	1.3	23.68	2	23.55	23.55	-0.7	2,292	-0.03%
2019/12/30	0	0.00	7	23.87	23.75	-7	2,330	-0.30%
2019/12/27	1	23.75	3	23.87	23.70	-2	2,330	-0.09%
2019/12/26	10.5	23.70	0	0.00	23.70	10.5	2,326	0.45%
2019/12/25	2	23.43	2	23.45	23.45	0	2,325	0.00%
2019/12/24	2	23.50	0	0.00	23.40	2	2,342	0.09%
2019/12/23	1	23.50	0	0.00	23.35	1	2,359	0.04%
2019/12/20	0	0.00	4	23.58	23.45	-4	2,375	-0.17%
2019/12/19	0	0.00	5	23.95	23.55	-5	2,383	-0.21%
2019/12/18	3	23.60	3	23.58	23.60	0	2,351	0.00%
2019/12/17	2	23.60	4	23.65	23.55	-2	2,387	-0.08%
2019/12/16	2	23.40	4	23.45	23.40	-2	2,458	-0.08%
2019/12/13	31	23.38	11	23.83	23.00	20	2,504	0.80%
2019/12/12	2	22.95	3	22.97	22.70	-1	2,415	-0.04%
2019/12/11	8	22.87	1	22.90	22.90	7	2,415	0.29%
2019/12/10	0	0.00	1	22.50	22.30	-1	2,400	-0.04%
2019/12/09	5	22.70	7	22.36	22.50	-2	2,419	-0.08%
2019/12/06	1	21.90	0	0.00	22.00	1	2,391	0.04%
2019/12/05	1	21.75	0	0.00	21.75	1	2,455	0.04%
2019/12/03	1	21.80	0	0.00	21.80	1	2,651	0.04%
2019/12/02	1	21.75	2	22.00	21.75	-1	2,703	-0.04%
2019/11/29	0	0.00	5	22.25	22.20	-5	2,703	-0.18%
2019/11/28	0	0.00	35	22.49	22.40	-35	2,734	-1.28%
2019/11/26	4	22.60	5	22.70	22.60	-1	2,879	-0.03%
2019/11/25	3	22.75	0	0.00	22.65	3	3,143	0.10%
2019/11/19	1	23.00	2	23.00	23.00	-1	3,567	-0.03%
2019/11/15	82	22.70	0	0.00	22.70	82	3,660	2.24%
2019/11/14	10	22.90	3	23.03	22.85	7	3,709	0.19%
2019/11/13	2	22.85	0	0.00	22.80	2	3,783	0.05%
2019/11/12	1	22.90	0	0.00	22.90	1	3,860	0.03%
2019/11/08	2	23.10	0	0.00	22.85	2	4,101	0.05%
2019/11/07	0	0.00	22	22.89	22.85	-22	4,288	-0.51%
2019/11/06	2	23.10	0	0.00	23.10	2	4,492	0.04%
2019/11/01	6	22.25	10	22.40	22.20	-4	4,580	-0.09%
2019/10/31	11	22.68	9	22.80	22.50	2	4,626	0.04%
2019/10/30	0	0.00	16	23.04	23.05	-16	4,621	-0.35%
2019/10/29	25	23.26	3	23.32	23.05	22	4,696	0.47%
2019/10/25	4	23.61	26	23.53	23.45	-22	4,989	-0.44%
2019/10/24	25	23.87	0	0.00	23.85	25	5,145	0.49%
2019/10/23	15	24.15	1	23.90	23.95	14	5,511	0.25%
2019/10/22	0.5	23.85	4	23.95	23.95	-3.5	5,525	-0.06%
2019/10/21	3	24.00	3	24.07	23.95	0	5,553	0.00%
2019/10/18	5	24.77	5	24.76	24.50	0	5,544	0.00%
2019/10/17	14	24.13	3	24.30	24.20	11	5,441	0.20%
2019/10/16	4	23.88	6	24.15	24.40	-2	5,427	-0.04%
2019/10/14	4	23.25	0	0.00	23.20	4	5,387	0.07%
2019/10/09	1	23.55	2	23.35	23.55	-1	5,408	-0.02%
2019/10/08	20	23.82	1	23.60	23.60	19	5,402	0.35%
2019/10/07	2	24.08	0	0.00	24.00	2	5,413	0.04%
2019/10/04	2	24.13	1	23.95	23.85	1	5,417	0.02%
2019/10/03	0	0.00	1	23.70	23.70	-1	5,374	-0.02%
2019/10/01	0	0.00	6	23.31	23.35	-6	5,384	-0.11%
2019/09/27	10	23.73	3	23.55	23.50	7	5,363	0.13%
2019/09/26	2	24.08	0	0.00	23.90	2	5,338	0.04%
2019/09/25	0	0.00	1	23.85	23.75	-1	5,326	-0.02%
2019/09/24	15	24.33	15	24.25	24.10	0	5,320	0.00%
2019/09/23	10	24.44	10	24.37	24.40	0	5,308	0.00%
2019/09/20	100	24.23	6	24.14	24.35	94	5,316	1.77%
2019/09/19	5	24.22	4	24.45	24.15	1	5,254	0.02%
2019/09/18	9	24.97	7	24.91	24.85	2	5,157	0.04%
2019/09/17	127	24.95	32	25.04	25.15	95	5,087	1.87%	大買/
2019/09/16	15	24.74	10	24.65	24.70	5	5,025	0.10%
2019/09/12	13	24.82	3	24.75	24.85	10	5,010	0.20%
2019/09/11	2	24.50	2	24.70	24.65	0	4,995	0.00%
2019/09/09	23	24.95	23	24.70	24.65	0	4,934	0.00%
2019/09/05	1	24.90	7	24.79	25.05	-6	4,808	-0.12%
2019/09/04	54	24.30	2	24.45	24.30	52	4,680	1.11%
2019/09/03	100	24.60	0	0.00	24.55	100	4,642	2.15%
2019/08/30	2	24.85	0	0.00	24.50	2	4,591	0.04%
2019/08/29	2	24.43	13	24.30	24.50	-11	4,523	-0.24%
2019/08/28	40	25.31	110	25.32	24.80	-70	4,445	-1.57%	大賣/
2019/08/27	3	24.78	12	24.98	25.00	-9	4,189	-0.21%
2019/08/26	3	23.75	5	23.85	23.65	-2	4,022	-0.05%
2019/08/23	3	24.65	1	24.20	24.15	2	4,017	0.05%
2019/08/22	17	24.27	7	24.38	24.30	10	3,947	0.25%
2019/08/20	5	23.93	10	23.90	23.75	-5	3,787	-0.13%
2019/08/19	0	0.00	7	24.12	23.95	-7	3,732	-0.19%
2019/08/16	23	24.14	12	23.92	24.00	11	3,679	0.30%
2019/08/15	0	0.00	2	23.68	23.90	-2	3,581	-0.06%
2019/08/14	4	23.74	7	23.81	23.45	-3	3,496	-0.09%
2019/08/13	12	23.58	14	23.38	23.25	-2	3,417	-0.06%
2019/08/12	11	24.65	45	24.61	24.40	-34	3,258	-1.04%
2019/08/08	18	23.71	28	23.86	23.95	-10	3,059	-0.33%
2019/08/07	4	23.09	8	23.29	23.10	-4	2,846	-0.14%
2019/08/06	2	22.63	0	0.00	22.70	2	2,778	0.07%
2019/08/02	0	0.00	4	22.34	22.50	-4	2,744	-0.15%
2019/07/31	12	22.72	0	0.00	22.90	12	2,698	0.44%
2019/07/30	23	22.76	23	22.59	22.60	0	2,631	0.00%
2019/07/29	25	23.01	8	22.89	22.95	17	2,515	0.68%
2019/07/26	114	22.58	13	22.37	22.40	101	2,410	4.19%	大買/鉅額交易
2019/07/25	46	22.01	34	22.02	21.90	12	2,313	0.52%
2019/07/24	0	0.00	1	20.70	20.70	-1	1,937	-0.05%
2019/07/23	1	20.45	19	20.45	20.55	-18	1,983	-0.91%
2019/07/22	2	20.00	0	0.00	20.25	2	2,036	0.10%
2019/07/18	5	20.60	7	20.80	20.45	-2	2,207	-0.09%
2019/07/15	7	20.71	3	20.80	20.90	4	2,164	0.18%
2019/07/12	1	20.30	0	0.00	20.25	1	2,150	0.05%
2019/07/09	0	0.00	6	19.95	20.00	-6	2,213	-0.27%
2019/07/08	1	20.05	2	20.20	19.90	-1	2,220	-0.05%
2019/07/05	2	20.20	0	0.00	20.20	2	2,243	0.09%
2019/07/01	6	20.25	0	0.00	20.15	6	2,299	0.26%
2019/06/28	0	0.00	3	19.80	19.85	-3	2,303	-0.13%
2019/06/27	1	19.65	1	19.70	19.70	0	2,347	0.00%
2019/06/25	7	19.63	0	0.00	19.50	7	2,351	0.30%
2019/06/21	4	19.58	1	19.05	19.05	3	2,375	0.13%
2019/06/19	0	0.00	1	19.40	19.35	-1	2,496	-0.04%
2019/06/18	0	0.00	8	19.21	19.15	-8	2,744	-0.29%
2019/06/17	0	0.00	10	19.45	19.25	-10	2,859	-0.35%
2019/06/14	2	19.60	3	19.33	19.40	-1	2,902	-0.03%
2019/06/13	1	19.70	0	0.00	19.55	1	2,980	0.03%
2019/06/06	0	0.00	2	18.93	18.90	-2	3,079	-0.06%
2019/06/04	5	19.00	0	0.00	18.95	5	3,112	0.16%
2019/05/31	14	19.25	13	19.15	19.20	1	3,120	0.03%
2019/05/30	22	18.71	13	18.77	18.85	9	3,105	0.29%
2019/05/29	0	0.00	6	17.96	18.00	-6	3,110	-0.19%
2019/05/28	1	18.10	0	0.00	17.95	1	3,127	0.03%
2019/05/27	5	17.80	0	0.00	17.85	5	3,165	0.16%
2019/05/20	0	0.00	3	17.67	17.70	-3	3,548	-0.08%
2019/05/16	2	17.98	0	0.00	17.85	2	3,566	0.06%
2019/05/14	1	17.55	4	17.70	17.85	-3	3,562	-0.08%
2019/05/13	2	18.28	10	18.30	18.00	-8	3,545	-0.23%
2019/05/10	8	19.28	43	18.80	18.75	-35	3,521	-0.99%
2019/05/09	3	19.05	2	19.35	19.10	1	3,511	0.03%
2019/05/08	0	0.00	1	19.60	19.70	-1	3,471	-0.03%
2019/05/06	0	0.00	1.3	20.23	19.90	-1.3	3,432	-0.04%
2019/05/03	3	20.63	0	0.00	20.65	3	3,372	0.09%
2019/05/02	2	20.60	40	20.60	20.65	-38	3,314	-1.15%
2019/04/30	2	19.90	0	0.00	19.95	2	3,251	0.06%
2019/04/29	6	20.01	42	19.90	19.80	-36	3,266	-1.10%
2019/04/26	47	20.56	7	20.54	20.35	40	3,205	1.25%
2019/04/25	45	20.84	46	20.79	20.55	-1	3,170	-0.03%
2019/04/24	2	20.05	0	0.00	19.95	2	3,089	0.06%
2019/04/23	0	0.00	4	19.95	19.90	-4	3,293	-0.12%
2019/04/22	3	20.10	0	0.00	20.00	3	3,424	0.09%
2019/04/19	0	0.00	2	19.80	19.70	-2	3,462	-0.06%
2019/04/18	1	19.95	1	20.25	19.60	0	3,514	0.00%
2019/04/16	43	19.87	16	19.78	19.95	27	3,671	0.74%
2019/04/15	1	19.70	7	19.60	19.70	-6	3,712	-0.16%
2019/04/11	0	0.00	1	19.85	19.80	-1	3,703	-0.03%
2019/04/10	0	0.00	1	20.20	20.15	-1	3,670	-0.03%
2019/04/09	3	20.25	4	20.35	20.25	-1	3,672	-0.03%
2019/04/08	1	20.40	1	20.25	20.35	0	3,693	0.00%
2019/04/03	1	20.10	2	20.15	20.15	-1	3,661	-0.03%
2019/04/02	1	19.95	1	20.00	20.05	0	3,646	0.00%
2019/04/01	3	19.98	1	20.10	20.00	2	3,629	0.06%
2019/03/29	0	0.00	1	20.00	19.80	-1	3,580	-0.03%
2019/03/28	0	0.00	3	19.90	19.80	-3	3,630	-0.08%
2019/03/26	2	20.00	2	20.05	19.85	0	3,639	0.00%
2019/03/25	2	19.40	1	19.70	19.70	1	3,641	0.03%
2019/03/22	11	20.06	12	20.13	19.90	-1	3,661	-0.03%
2019/03/21	31	20.90	53	20.90	20.60	-22	3,556	-0.62%
2019/03/20	54	20.49	24	20.51	20.60	30	3,315	0.90%
2019/03/19	10	20.00	10	19.85	19.85	0	3,244	0.00%
2019/03/18	6	19.58	4	19.88	19.75	2	3,269	0.06%
2019/03/15	4	19.14	0	0.00	19.30	4	3,228	0.12%
2019/03/14	0	0.00	2	19.15	19.10	-2	3,246	-0.06%
2019/03/13	0	0.00	1	19.50	19.35	-1	3,285	-0.03%
2019/03/12	22	19.77	25	19.67	19.65	-3	3,308	-0.09%
2019/03/11	20	19.50	31	19.57	19.55	-11	3,307	-0.33%
2019/03/08	3	19.45	0	0.00	19.45	3	3,360	0.09%
2019/03/06	10	19.45	10	19.40	19.35	0	3,552	0.00%
2019/03/04	1	19.30	5	19.37	19.50	-4	3,557	-0.11%
2019/02/26	4	18.99	24	19.05	18.95	-20	3,517	-0.57%
2019/02/25	25	19.49	22	19.35	19.35	3	3,520	0.09%
2019/02/22	17	19.12	14	19.09	19.20	3	3,538	0.08%
2019/02/21	28	18.56	28	18.60	18.45	0	3,413	0.00%
2019/02/20	0.3	18.25	8	18.10	18.35	-7.7	3,353	-0.23%
2019/02/19	8	17.93	0	0.00	17.95	8	3,316	0.24%
2019/02/18	1	17.60	0	0.00	17.60	1	3,320	0.03%
2019/02/15	8	18.14	1	17.90	17.80	7	3,313	0.21%
2019/02/14	2	18.10	4	18.10	18.05	-2	3,320	-0.06%
2019/02/13	0	0.00	6	18.10	18.00	-6	3,359	-0.18%
2019/02/12	0	0.00	2	18.05	18.15	-2	3,354	-0.06%
2019/02/11	4	18.01	4	18.03	17.95	0	3,348	0.00%
2019/01/30	12	17.84	1	17.70	17.80	11	3,333	0.33%
2019/01/29	2	17.58	0	0.00	17.60	2	3,315	0.06%
2019/01/28	0	0.00	8	17.76	17.75	-8	3,323	-0.24%
2019/01/25	0	0.00	4	17.65	17.70	-4	3,343	-0.12%
2019/01/22	2	17.60	0	0.00	17.50	2	3,414	0.06%
2019/01/21	1	17.90	0	0.00	17.90	1	3,388	0.03%
2019/01/18	0	0.00	1	18.05	18.20	-1	3,368	-0.03%
2019/01/16	7	18.39	1	18.40	18.35	6	3,303	0.18%
2019/01/15	11	18.15	6	18.03	18.35	5	3,136	0.16%
2019/01/14	3	18.08	2	18.18	18.15	1	2,912	0.03%
2019/01/11	6	17.74	15	17.78	17.90	-9	2,773	-0.32%
2019/01/10	6	18.07	10	17.86	17.90	-4	2,693	-0.15%
2019/01/09	65	18.05	61	18.14	18.35	4	2,634	0.15%
2019/01/08	56	18.01	69	17.61	17.60	-13	2,495	-0.52%
2019/01/07	14	17.46	0	0.00	17.65	14	2,410	0.58%
2019/01/04	0	0.00	2	16.85	16.80	-2	2,357	-0.08%
2019/01/03	4	16.80	10	16.74	16.65	-6	2,368	-0.25%
2018/12/28	4	16.60	1	16.55	16.55	3	2,364	0.13%
2018/12/27	15	16.90	3	16.90	16.60	12	2,366	0.51%
2018/12/19	0	0.00	1	16.70	16.70	-1	2,241	-0.04%
2018/12/17	7	17.59	5	17.20	17.10	2	2,190	0.09%
2018/12/14	0	0.00	1	17.15	17.35	-1	2,142	-0.05%
2018/12/13	0	0.00	1	17.10	17.20	-1	2,134	-0.05%
2018/12/12	0	0.00	6	17.20	17.20	-6	2,129	-0.28%
2018/12/11	6	17.13	6	17.14	17.10	0	2,087	0.00%
2018/12/06	2	16.33	1	16.35	16.40	1	1,953	0.05%
2018/12/05	3	17.03	1	16.95	17.25	2	1,902	0.11%
2018/12/04	3	17.00	1	17.10	17.20	2	1,892	0.11%
2018/12/03	11	16.64	5	16.45	16.80	6	1,879	0.32%
2018/11/29	5	16.42	5	16.34	16.30	0	1,738	0.00%
2018/11/27	1	15.85	1	16.00	15.95	0	1,671	0.00%
2018/11/26	0	0.00	1	15.50	15.50	-1	1,654	-0.06%
2018/11/23	0	0.00	6	15.80	15.40	-6	1,648	-0.36%
2018/11/22	0	0.00	39	15.80	15.70	-39	1,642	-2.38%
2018/11/21	12	15.75	5	15.92	15.90	7	1,627	0.43%
2018/11/20	5	15.48	6	15.38	15.40	-1	1,575	-0.06%
2018/11/19	4	15.43	2	15.40	15.55	2	1,565	0.13%
2018/11/16	1	15.60	31	15.36	15.45	-30	1,559	-1.92%
2018/11/15	14	15.47	0	0.00	15.30	14	1,536	0.91%
2018/11/14	20	14.94	2	15.05	15.05	18	1,517	1.19%
2018/11/13	10	14.78	7	14.65	14.90	3	1,518	0.20%
2018/11/12	15	15.60	33	15.43	15.30	-18	1,516	-1.19%
2018/11/09	21	14.82	1	14.70	14.90	20	1,568	1.28%
2018/11/07	19	14.53	0	0.00	14.70	19	1,617	1.17%
2018/10/26	1	13.45	0	0.00	13.35	1	1,913	0.05%
2018/10/25	0	0.00	5	13.75	13.65	-5	1,910	-0.26%
2018/10/22	0	0.00	4	14.66	14.60	-4	1,947	-0.21%
2018/10/12	0	0.00	4	13.45	13.75	-4	2,205	-0.18%
2018/10/11	6	13.88	0	0.00	13.85	6	2,342	0.26%
2018/10/09	1	15.50	0	0.00	15.35	1	2,326	0.04%
2018/10/08	0	0.00	1	15.55	15.50	-1	2,397	-0.04%
2018/10/05	0	0.00	1	15.65	15.60	-1	2,456	-0.04%
2018/10/04	0	0.00	5	16.20	16.20	-5	2,466	-0.20%
2018/10/02	1	16.20	0	0.00	16.20	1	2,525	0.04%
2018/09/27	0	0.00	6	16.25	16.25	-6	2,628	-0.23%
2018/09/25	4	15.80	5	15.68	15.80	-1	2,813	-0.04%
2018/09/21	1	15.55	0	0.00	15.60	1	2,850	0.04%
2018/09/17	3	15.62	0	0.00	15.70	3	2,894	0.10%
2018/09/14	1	15.30	0	0.00	15.55	1	2,901	0.03%
2018/09/13	1	15.10	0	0.00	15.15	1	2,914	0.03%
2018/09/12	1	14.95	6	14.90	14.95	-5	2,941	-0.17%
2018/09/11	2	14.98	0	0.00	14.95	2	2,962	0.07%
2018/09/07	2	15.43	2	15.35	15.40	0	2,976	0.00%
2018/09/05	4	16.99	2	17.05	16.65	2	2,909	0.07%
2018/09/03	10	17.65	0	0.00	17.50	10	2,895	0.35%
2018/08/29	1	17.55	0	0.00	17.65	1	2,978	0.03%
2018/08/28	1	17.65	0	0.00	17.65	1	3,009	0.03%
2018/08/27	3	17.67	0	0.00	17.65	3	3,079	0.10%
2018/08/24	0	0.00	6	16.90	16.90	-6	3,131	-0.19%
2018/08/20	0	0.00	2	16.60	16.60	-2	3,241	-0.06%
2018/08/17	1	16.95	0	0.00	16.90	1	3,233	0.03%
2018/08/15	0	0.00	1	17.65	17.60	-1	3,140	-0.03%
2018/08/13	16	17.91	1	17.80	17.80	15	3,148	0.48%
2018/08/07	1	20.00	0	0.00	19.85	1	3,083	0.03%
2018/08/02	1	20.75	0	0.00	20.60	1	2,990	0.03%
2018/07/31	0	0.00	3	21.20	21.20	-3	2,985	-0.10%
2018/07/30	1	21.60	20	21.40	21.25	-19	2,983	-0.64%
2018/07/27	20	21.33	0	0.00	21.35	20	2,973	0.67%
2018/07/25	1	21.20	0	0.00	21.20	1	2,977	0.03%
2018/07/24	0	0.00	3	21.07	21.75	-3	2,958	-0.10%
2018/07/23	3	21.10	9	20.80	20.90	-6	2,939	-0.20%
2018/07/20	5	22.57	0	0.00	22.45	5	2,879	0.17%
2018/07/19	4	22.56	6	22.60	22.65	-2	2,830	-0.07%
2018/07/18	10	22.96	3	22.58	23.00	7	2,858	0.24%
2018/07/11	0	0.00	3	21.30	21.35	-3	2,824	-0.11%
2018/07/10	1	22.00	2	21.90	21.95	-1	2,826	-0.04%
2018/07/09	1	22.00	1	21.85	21.85	0	2,850	0.00%
2018/07/05	2	22.00	0	0.00	21.50	2	2,921	0.07%
2018/07/04	4	22.30	3	22.05	22.15	1	2,974	0.03%
2018/07/03	1	21.85	6	21.86	21.70	-5	2,915	-0.17%
2018/07/02	2	21.70	2	21.80	21.55	0	2,889	0.00%
2018/06/29	2	21.60	0	0.00	21.65	2	2,876	0.07%
2018/06/20	10	21.30	0	0.00	21.20	10	3,100	0.32%
2018/06/14	1	21.40	2	21.65	21.40	-1	3,112	-0.03%
2018/06/08	2	21.48	0	0.00	21.35	2	3,112	0.06%
2018/06/07	7	21.82	0	0.00	21.75	7	3,108	0.23%
2018/06/05	19	21.97	0	0.00	21.80	19	3,179	0.60%
2018/06/04	3	21.85	5	22.14	21.95	-2	3,398	-0.06%
2018/06/01	2	21.88	4	21.68	21.90	-2	3,347	-0.06%
2018/05/31	0	0.00	6	21.17	21.45	-6	3,259	-0.18%
2018/05/30	0	0.00	3	20.80	21.05	-3	3,279	-0.09%
2018/05/29	8	21.30	7	21.46	21.10	1	3,290	0.03%
2018/05/28	3	21.08	2	21.05	21.20	1	3,286	0.03%
2018/05/25	2	20.45	0	0.00	20.60	2	3,296	0.06%
2018/05/23	3	20.70	0	0.00	20.60	3	3,331	0.09%
2018/05/22	1	20.65	2	20.63	20.60	-1	3,346	-0.03%
2018/05/21	0	0.00	1	20.35	20.35	-1	3,348	-0.03%
2018/05/17	4	20.30	3	20.35	20.20	1	3,403	0.03%
2018/05/16	2	19.20	2	19.30	19.50	0	3,321	0.00%
2018/05/15	2	19.35	0	0.00	19.35	2	3,359	0.06%
2018/05/11	1	19.40	0	0.00	19.40	1	3,612	0.03%
2018/05/10	1	19.80	0	0.00	19.70	1	3,637	0.03%
2018/05/08	1	19.60	0	0.00	19.65	1	3,892	0.03%
2018/05/02	11	20.02	0	0.00	20.00	11	4,122	0.27%
2018/04/23	1	21.20	16	21.25	20.70	-15	4,979	-0.30%
2018/04/20	0	0.00	0.4	21.70	21.60	-0.4	5,005	-0.01%
2018/04/19	1	22.10	0	0.00	22.05	1	5,001	0.02%
2018/04/18	2	22.55	2	22.20	22.20	0	5,044	0.00%
2018/04/13	2	22.70	1	22.65	22.65	1	5,729	0.02%
2018/04/11	1	22.35	0	0.00	22.30	1	6,395	0.02%
2018/04/09	1	23.05	0	0.00	23.00	1	6,656	0.02%
2018/04/03	5	23.04	2	23.10	23.05	3	6,643	0.05%
2018/03/31	1	23.65	0	0.00	23.65	1	6,908	0.01%
2018/03/30	0	0.00	1	23.35	23.50	-1	7,009	-0.01%
2018/03/28	0	0.00	12	23.35	23.35	-12	7,066	-0.17%
2018/03/27	1	23.70	0	0.00	23.55	1	7,227	0.01%
2018/03/26	3	23.87	0	0.00	23.50	3	7,231	0.04%
2018/03/23	4	23.94	0	0.00	23.85	4	7,174	0.06%
2018/03/22	0	0.00	2	24.10	24.35	-2	7,170	-0.03%
2018/03/21	1	24.10	1	24.10	24.10	0	7,235	0.00%
2018/03/20	2	24.15	0	0.00	24.10	2	7,300	0.03%
2018/03/19	0	0.00	1	24.75	24.60	-1	7,305	-0.01%
2018/03/15	1	24.80	3	24.85	24.80	-2	7,322	-0.03%
2018/03/14	0	0.00	3	25.10	24.90	-3	7,340	-0.04%
2018/03/13	3	24.70	10	24.85	24.85	-7	7,355	-0.10%
2018/03/12	8	24.59	1	24.45	24.55	7	7,371	0.09%
2018/03/09	2	25.08	3	25.35	25.10	-1	7,347	-0.01%
2018/03/08	16	25.38	5	25.70	25.00	11	7,432	0.15%
2018/03/07	0	0.00	1	24.70	24.65	-1	7,411	-0.01%
2018/03/05	5	24.70	0	0.00	24.70	5	8,122	0.06%
2018/03/02	0	0.00	18	24.91	25.00	-18	8,190	-0.22%
2018/03/01	0	0.00	10	25.05	25.00	-10	8,451	-0.12%
2018/02/27	0.4	24.85	0	0.00	24.85	0.4	8,835	0.00%
2018/02/26	10	24.55	5	24.55	24.55	5	9,165	0.05%
2018/02/23	10	24.70	0	0.00	24.80	10	9,273	0.11%
2018/02/22	5	24.85	2	24.85	24.60	3	9,325	0.03%
2018/02/21	32	24.26	25	24.45	24.55	7	9,355	0.07%
2018/02/09	0	0.00	3	23.10	24.10	-3	9,353	-0.03%
2018/02/07	2	24.60	4	24.89	24.60	-2	9,335	-0.02%
2018/02/06	3	23.87	9	24.02	24.15	-6	9,325	-0.06%
2018/02/02	1	25.90	1	26.10	25.60	0	9,169	0.00%
2018/02/01	1	25.85	2	26.28	25.85	-1	9,251	-0.01%
2018/01/31	1	26.35	3	26.28	26.25	-2	9,437	-0.02%
2018/01/30	1	25.90	30	25.65	25.70	-29	9,524	-0.30%
2018/01/29	0	0.00	5	25.48	25.55	-5	9,418	-0.05%
2018/01/26	5	25.17	7	25.14	25.15	-2	9,413	-0.02%
2018/01/25	1	25.50	2	25.60	25.30	-1	9,443	-0.01%
2018/01/24	1	25.55	0	0.00	25.70	1	9,427	0.01%
2018/01/23	64	26.21	14	25.92	25.70	50	9,402	0.53%
2018/01/22	1	26.35	1	26.50	26.35	0	9,082	0.00%
2018/01/19	0	0.00	2	25.68	25.45	-2	8,842	-0.02%
2018/01/18	1	25.35	0	0.00	25.35	1	8,796	0.01%
2018/01/17	1	25.55	1	25.40	25.40	0	8,787	0.00%
2018/01/16	6	25.44	2	25.60	25.55	4	8,741	0.05%
2018/01/15	4	25.16	1	25.15	25.20	3	8,675	0.03%
2018/01/12	4	25.35	2	25.55	25.30	2	8,675	0.02%
2018/01/11	4	25.28	20	25.28	25.25	-16	8,644	-0.19%
2018/01/10	63	26.19	14	26.26	25.80	49	8,592	0.57%
2018/01/09	1	26.10	25	26.02	26.50	-24	8,344	-0.29%
2018/01/08	9	25.38	37	25.53	25.35	-28	8,085	-0.35%
2018/01/05	61	25.86	125	25.75	25.75	-64	7,868	-0.81%	大賣/
2018/01/04	105	25.01	12	24.91	25.15	93	7,473	1.24%	大買/
2018/01/03	1	24.25	1	24.25	24.20	0	7,221	0.00%