明泰 (3380)-玉山-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－玉山-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

玉山-台中券商分點個股進出
玉山-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	3	33.12	1.1	33.33	33.05	1.9	2,100	0.09%
2024/05/17	3	33.00	0	0.00	32.90	3	2,106	0.14%
2024/05/16	0	0.00	4	32.55	32.85	-4	2,122	-0.19%
2024/05/13	0	0.00	3	32.15	32.45	-3	2,243	-0.13%
2024/05/08	2	32.40	0	0.00	32.40	2	2,360	0.08%
2024/05/07	0	0.00	1	33.00	32.50	-1	2,461	-0.04%
2024/05/06	0.1	32.65	10	32.73	32.75	-9.9	2,481	-0.40%
2024/05/02	1	32.70	0.1	32.60	32.70	0.9	2,650	0.03%
2024/04/26	1	32.95	2	32.60	32.15	-1	3,089	-0.03%
2024/04/19	3	31.72	0	0.00	31.15	3	3,158	0.09%
2024/04/18	0.1	32.35	36	32.18	32.25	-35.9	3,138	-1.14%
2024/04/16	5	32.38	0	0.00	32.30	5	3,207	0.16%
2024/04/15	2	34.05	0	0.00	33.70	2	3,232	0.06%
2024/04/12	1	34.70	0	0.00	34.65	1	3,254	0.03%
2024/04/08	2	35.40	0	0.00	35.45	2	3,544	0.06%
2024/04/02	3	36.70	3	36.90	36.35	0	3,667	0.00%
2024/04/01	0	0.00	1	36.20	36.35	-1	3,687	-0.03%
2024/03/28	0	0.00	2	36.43	36.10	-2	3,819	-0.05%
2024/03/22	0	0.00	4	36.05	36.20	-4	3,834	-0.10%
2024/03/19	4	35.30	0	0.00	35.40	4	3,986	0.10%
2024/03/18	4	34.98	4	35.15	35.30	0	4,134	0.00%
2024/03/15	0	0.00	3	34.90	34.80	-3	4,443	-0.07%
2024/03/13	1	35.15	1	35.25	35.20	0	4,461	0.00%
2024/03/12	2	35.55	0	0.00	35.55	2	4,467	0.04%
2024/03/11	5	35.55	7	35.50	35.40	-2	4,486	-0.04%
2024/03/08	4.1	34.80	0	0.00	35.25	4.1	4,585	0.09%
2024/03/07	1.1	35.80	12	36.35	35.40	-10.9	4,674	-0.23%
2024/03/06	1	36.65	1	36.60	36.60	0	4,630	0.00%
2024/03/05	1	36.95	5	37.30	36.90	-4	4,618	-0.09%
2024/03/04	4	37.45	1	37.50	37.45	3	4,582	0.07%
2024/03/01	2	36.58	0	0.00	36.65	2	4,463	0.04%
2024/02/27	3	38.02	3	37.45	37.50	0	4,390	0.00%
2024/02/26	0	0.00	5	38.87	38.40	-5	4,368	-0.11%
2024/02/23	2	39.35	1	38.63	38.05	1	4,349	0.02%
2024/02/22	1	38.50	3	38.70	38.60	-2	4,245	-0.05%
2024/02/21	22	38.37	3	38.58	38.65	19	4,237	0.45%
2024/02/20	1	37.60	0	0.00	37.45	1	4,196	0.02%
2024/02/19	1	37.95	1	38.20	37.85	0	4,193	0.00%
2024/02/15	3	37.30	0	0.00	37.50	3	4,191	0.07%
2024/02/05	29	37.22	24	37.69	37.70	5	4,173	0.12%
2024/02/02	2	39.28	5	39.25	39.25	-3	4,092	-0.07%
2024/02/01	10	38.35	1.3	38.43	38.30	8.7	4,062	0.21%
2024/01/31	3	38.80	0	0.00	38.50	3	4,050	0.07%
2024/01/30	6	39.37	33	39.34	39.15	-27	4,046	-0.67%
2024/01/29	2	38.70	1	38.75	38.80	1	3,952	0.03%
2024/01/26	12	39.21	13	39.18	39.10	-1	3,973	-0.03%
2024/01/25	29	38.93	1.2	39.06	39.10	27.8	3,965	0.70%
2024/01/24	14	39.20	4	38.81	38.75	10	3,988	0.25%
2024/01/23	3	38.87	24	39.22	39.25	-21	4,055	-0.52%
2024/01/22	2.3	38.81	5	38.61	38.90	-2.7	3,821	-0.07%
2024/01/18	1	36.65	0	0.00	36.65	1	3,636	0.03%
2024/01/16	0	0.00	8	37.71	37.75	-8	3,602	-0.22%
2024/01/15	1	37.75	0	0.00	37.80	1	3,589	0.03%
2024/01/12	1	37.75	3	37.63	37.50	-2	3,603	-0.06%
2024/01/11	12.1	37.34	11	37.55	37.75	1.1	3,588	0.03%
2024/01/05	16	38.25	16	38.23	37.90	0	3,492	0.00%
2024/01/04	3	37.83	1	37.55	37.70	2	3,289	0.06%
2024/01/03	0	0.00	2	36.65	36.60	-2	3,245	-0.06%
2023/12/28	3	38.02	0	38.20	38.10	3	3,290	0.09%
2023/12/27	5	37.58	0	0.00	37.55	5	3,215	0.16%
2023/12/26	2	38.00	3	37.43	38.10	-1	3,178	-0.03%
2023/12/22	1	36.65	0	0.00	36.60	1	3,071	0.03%
2023/12/21	1	36.80	0	0.00	36.75	1	3,078	0.03%
2023/12/20	10	37.29	1	37.25	37.35	9	3,085	0.29%
2023/12/19	0	36.90	0	0.00	36.70	0	3,112	0.00%
2023/12/18	6	37.84	12	37.79	37.70	-6	3,100	-0.19%
2023/12/14	0.1	37.95	0	0.00	37.25	0.1	3,015	0.00%
2023/12/13	8	37.83	14.2	38.05	37.85	-6.2	3,001	-0.21%
2023/12/12	19.2	37.91	34	38.28	38.30	-14.8	2,954	-0.50%
2023/12/11	3	36.90	3	37.37	37.20	0	2,857	0.00%
2023/12/08	1	36.55	0	0.00	36.55	1	2,900	0.03%
2023/12/07	2	36.70	0.3	36.75	36.70	1.7	3,023	0.06%
2023/12/06	1	37.45	1	37.50	37.10	0	3,017	0.00%
2023/12/05	33	37.78	21	37.81	37.50	12	2,993	0.40%
2023/12/04	16.3	37.79	8	38.01	37.45	8.3	2,876	0.29%
2023/12/01	2	35.70	0	0.00	36.00	2	2,765	0.07%
2023/11/29	0	0.00	50	36.03	36.00	-50	2,773	-1.80%
2023/11/27	6	35.95	1	35.75	35.65	5	2,885	0.17%
2023/11/23	0	0.00	2	35.85	35.85	-2	2,924	-0.07%
2023/11/22	1	35.75	0	0.00	36.25	1	2,984	0.03%
2023/11/21	6	35.61	2	35.60	35.35	4	3,013	0.13%
2023/11/20	2	35.75	0	0.00	35.55	2	3,125	0.06%
2023/11/17	0	0.00	6	35.05	34.95	-6	3,263	-0.18%
2023/11/16	0	0.00	2	34.20	34.30	-2	3,314	-0.06%
2023/11/15	0	0.00	4	33.78	33.85	-4	3,332	-0.12%
2023/11/14	0	0.00	10	33.00	33.55	-10	3,347	-0.30%
2023/11/10	0	0.00	10	32.30	32.40	-10	3,401	-0.29%
2023/11/09	1	33.10	0	0.00	32.70	1	3,407	0.03%
2023/11/08	0	0.00	3.5	33.75	33.75	-3.5	3,408	-0.10%
2023/11/07	6	34.08	5	33.65	33.55	1	3,426	0.03%
2023/11/03	0	0.00	2	34.80	34.40	-2	3,460	-0.06%
2023/11/02	4	36.09	6	35.89	35.20	-2	3,453	-0.06%
2023/11/01	9	33.96	3	33.65	33.55	6	3,421	0.18%
2023/10/31	4.5	36.09	4	36.06	35.35	0.5	3,439	0.01%
2023/10/27	2	34.45	0	0.00	34.20	2	3,488	0.06%
2023/10/26	0	0.00	10	34.58	34.50	-10	3,640	-0.27%
2023/10/25	0	0.00	1	35.60	35.30	-1	3,722	-0.03%
2023/10/19	1	34.65	0	0.00	34.95	1	3,938	0.03%
2023/10/18	5	34.47	5	34.52	34.40	0	3,993	0.00%
2023/10/17	2	35.15	0	0.00	35.05	2	4,076	0.05%
2023/10/16	13	35.72	10	35.75	35.70	3	4,173	0.07%
2023/10/13	2	37.10	3	36.85	36.60	-1	4,423	-0.02%
2023/10/12	3	36.62	0	0.00	36.60	3	4,866	0.06%
2023/10/11	1	36.65	2	36.78	36.55	-1	5,312	-0.02%
2023/10/06	1	37.30	6	37.25	37.40	-5	5,491	-0.09%
2023/10/05	6	38.44	0	0.00	37.75	6	5,540	0.11%
2023/10/04	7	38.54	6	38.50	38.35	1	5,565	0.02%
2023/10/03	1	38.50	0	0.00	38.30	1	5,694	0.02%
2023/10/02	5	39.42	0	0.00	39.65	5	6,053	0.08%
2023/09/28	0	0.00	3	39.35	39.35	-3	6,124	-0.05%
2023/09/27	10	39.57	0	0.00	39.65	10	6,285	0.16%
2023/09/26	0	0.00	6	39.23	39.30	-6	6,479	-0.09%
2023/09/25	1	39.45	0	0.00	39.50	1	6,737	0.01%
2023/09/22	0	0.00	6.4	38.64	38.95	-6.4	6,826	-0.09%
2023/09/21	3	38.10	1.1	37.74	37.85	1.9	7,124	0.03%
2023/09/20	0	0.00	12	38.88	38.80	-12	7,274	-0.16%
2023/09/19	3	39.08	4	39.90	39.25	-1	7,297	-0.01%
2023/09/18	6	39.79	9	39.35	39.80	-3	7,347	-0.04%
2023/09/15	20.1	40.16	11.1	39.71	39.45	9	7,414	0.12%
2023/09/14	4.5	40.17	27	40.46	40.15	-22.5	7,368	-0.31%
2023/09/13	3	38.40	0	0.00	39.00	3	7,292	0.04%
2023/09/12	3	38.37	10	38.10	38.15	-7	7,565	-0.09%
2023/09/11	13	36.41	0	0.00	36.35	13	7,454	0.17%
2023/09/08	3	37.80	0.1	37.95	37.50	2.9	7,452	0.04%
2023/09/07	7	38.66	0	0.00	38.40	7	7,462	0.09%
2023/09/06	1	38.95	2	38.83	38.95	-1	7,545	-0.01%
2023/09/05	6	38.10	6	38.44	38.45	0	7,627	0.00%
2023/09/04	2	38.53	3	38.35	38.30	-1	7,641	-0.01%
2023/09/01	9	39.23	8	38.89	38.60	1	7,657	0.01%
2023/08/31	3	39.65	1	39.75	39.75	2	7,652	0.03%
2023/08/30	1	39.00	1	39.15	39.10	0	7,631	0.00%
2023/08/29	1	39.35	2	39.13	39.15	-1	7,653	-0.01%
2023/08/28	6	39.78	7	38.98	39.00	-1	7,756	-0.01%
2023/08/25	0	0.00	42	40.17	39.60	-42	7,848	-0.54%
2023/08/24	7	40.04	13	40.27	39.50	-6	7,846	-0.08%
2023/08/23	3	38.82	43	39.95	38.90	-40	7,822	-0.51%
2023/08/22	5	38.01	3	38.17	38.15	2	7,668	0.03%
2023/08/18	2	37.55	0	0.00	36.40	2	7,562	0.03%
2023/08/17	0.1	37.40	47	36.47	37.75	-46.9	7,552	-0.62%
2023/08/16	0	0.00	55	36.12	36.10	-55	7,525	-0.73%
2023/08/15	0	0.00	45	36.66	36.50	-45	7,523	-0.60%
2023/08/14	0	0.00	3	36.30	35.85	-3	7,551	-0.04%
2023/08/10	1	37.30	35	37.20	37.10	-34	7,569	-0.45%
2023/08/09	5	38.77	57	38.43	38.30	-52	7,534	-0.69%
2023/08/08	1	38.95	58	38.79	38.75	-57	7,499	-0.76%
2023/08/07	0	0.00	32	39.25	39.50	-32	7,482	-0.43%
2023/08/04	11	38.85	2.1	39.43	39.45	8.9	7,406	0.12%
2023/08/02	5	42.34	2	42.28	41.40	3	7,316	0.04%
2023/08/01	5	43.59	1	44.85	42.95	4	7,257	0.06%
2023/07/31	4	44.41	14	44.16	43.90	-10	7,147	-0.14%
2023/07/28	11	42.00	2	42.10	42.90	9	6,998	0.13%
2023/07/27	20	43.95	0.1	43.70	44.00	19.9	6,954	0.29%
2023/07/26	2	43.74	9	43.96	43.15	-7	6,918	-0.10%
2023/07/25	12	44.55	13.1	44.51	44.45	-1.1	6,865	-0.02%
2023/07/24	0.1	43.90	10.2	43.92	43.45	-10.1	6,799	-0.15%
2023/07/21	1	43.75	1	43.90	43.75	0	6,754	0.00%
2023/07/20	5	44.30	1	44.10	43.80	4	6,735	0.06%
2023/07/19	1	43.70	9	43.18	42.90	-8	6,656	-0.12%
2023/07/18	10.3	46.17	11.2	44.85	43.20	-0.9	6,669	-0.01%
2023/07/17	16.7	47.10	17	47.41	46.70	-0.3	6,513	0.00%
2023/07/14	14	46.70	38.6	47.23	48.10	-24.6	6,141	-0.40%
2023/07/13	14.2	43.93	12	43.87	43.80	2.2	5,831	0.04%
2023/07/12	4	42.75	2	42.50	42.40	2	5,632	0.04%
2023/07/11	2	42.30	3	42.35	42.45	-1	5,627	-0.02%
2023/07/10	5	42.83	5	42.16	42.15	0	5,628	0.00%
2023/07/07	60.2	43.49	22	42.73	43.30	38.2	5,529	0.69%
2023/07/06	3	42.03	3	41.93	41.85	0	5,148	0.00%
2023/07/05	25	42.02	24	42.42	41.70	1	5,122	0.02%
2023/07/04	19.3	43.72	33	43.04	43.80	-13.7	5,009	-0.27%
2023/07/03	11	43.48	42	43.48	43.45	-31	4,859	-0.64%
2023/06/30	2	39.60	2	40.30	40.90	0	4,600	0.00%
2023/06/29	4	40.46	12	40.86	40.35	-8	4,503	-0.18%
2023/06/28	1	39.85	21	39.75	39.30	-20	4,167	-0.48%
2023/06/27	5.6	38.23	5	37.83	37.80	0.6	4,011	0.01%
2023/06/26	13	38.82	0	0.00	38.60	13	4,002	0.32%
2023/06/21	7	40.34	15	40.22	40.20	-8	3,920	-0.20%
2023/06/20	2	39.20	5	39.02	39.10	-3	3,825	-0.08%
2023/06/19	7	39.44	0	0.00	39.30	7	3,785	0.18%
2023/06/16	69	41.05	15.7	40.57	40.35	53.3	3,656	1.46%
2023/06/14	3	37.50	0	0.00	37.65	3	3,311	0.09%
2023/06/13	0	0.00	28	37.33	37.10	-28	3,344	-0.84%
2023/06/12	10.1	37.50	0	0.00	36.80	10.1	3,411	0.30%
2023/06/09	4	38.08	1.1	38.29	38.85	2.9	3,394	0.09%
2023/06/08	2.1	37.69	0.4	37.70	37.20	1.7	3,345	0.05%
2023/06/07	0.1	37.78	2	37.65	38.10	-1.9	3,377	-0.06%
2023/06/06	0.1	37.95	8	37.96	38.05	-8	3,440	-0.23%
2023/06/05	2.1	38.89	4	39.20	38.70	-2	3,457	-0.06%
2023/06/02	5.1	38.90	18	38.91	38.90	-12.9	3,542	-0.36%
2023/06/01	20	38.78	2	38.60	38.95	18	3,526	0.51%
2023/05/31	9	38.57	7	38.58	38.50	2	3,501	0.06%
2023/05/30	1	37.55	0	0.00	37.45	1	3,409	0.03%
2023/05/29	7	37.24	3	37.33	37.30	4	3,404	0.12%
2023/05/26	1	35.90	0	0.00	35.90	1	3,307	0.03%
2023/05/25	6	35.98	9	35.65	36.00	-3	3,393	-0.09%
2023/05/24	0.1	36.20	0	0.00	36.20	0.1	3,385	0.00%
2023/05/23	3	36.80	5	37.02	36.65	-2	3,383	-0.06%
2023/05/22	4	36.56	2	36.65	36.60	2	3,378	0.06%
2023/05/19	5	36.37	13	36.22	36.10	-8	3,385	-0.24%
2023/05/18	0	0.00	7	36.45	36.15	-7	3,364	-0.21%
2023/05/17	6	36.19	3	36.13	35.95	3	3,315	0.09%
2023/05/12	6	33.86	0	0.00	34.30	6	3,235	0.19%
2023/05/11	1	34.00	1	34.00	33.95	0	3,232	0.00%
2023/05/10	1	34.80	30	34.62	34.80	-29	3,205	-0.90%
2023/05/09	5	34.66	0	0.00	34.60	5	3,198	0.16%
2023/05/08	1	35.70	2	35.50	35.15	-1	3,188	-0.03%
2023/05/05	1	35.05	0	0.00	35.00	1	3,182	0.03%
2023/05/04	0	0.00	3	34.50	34.45	-3	3,184	-0.09%
2023/05/03	12	34.73	0	0.00	34.40	12	3,188	0.38%
2023/05/02	0	0.00	1	36.00	35.85	-1	3,168	-0.03%
2023/04/28	15	35.28	0	0.00	35.40	15	3,159	0.47%
2023/04/25	5	34.97	0	0.00	34.80	5	3,114	0.16%
2023/04/24	16	36.34	1	36.20	35.70	15	3,071	0.49%
2023/04/21	11.1	36.53	1.2	36.08	35.65	10	3,081	0.32%
2023/04/20	3	39.37	2	39.15	39.30	1	2,949	0.03%
2023/04/19	16	38.10	6	38.75	38.85	10	2,840	0.35%
2023/04/18	19	38.27	8.2	38.36	38.40	10.9	2,754	0.39%
2023/04/17	2	37.10	22	37.30	37.45	-20	2,686	-0.74%
2023/04/14	5	37.12	1	37.30	36.70	4	2,757	0.15%
2023/04/12	19.3	36.68	10	36.50	36.75	9.3	2,618	0.36%
2023/04/11	0.1	36.03	0	0.00	36.20	0.1	2,554	0.00%
2023/04/07	11.2	36.16	1	35.60	35.35	10.2	2,471	0.41%
2023/04/06	14	35.41	4	35.19	35.55	10	2,405	0.42%
2023/03/30	0	0.00	2	34.78	34.80	-2	2,325	-0.09%
2023/03/29	1	34.40	0	0.00	34.45	1	2,310	0.04%
2023/03/28	3	34.47	0	0.00	34.75	3	2,313	0.13%
2023/03/27	0	0.00	3	34.93	34.95	-3	2,300	-0.13%
2023/03/24	5	34.60	2	34.63	34.55	3	2,273	0.13%
2023/03/23	1	34.75	1	34.70	34.75	0	2,257	0.00%
2023/03/22	0	0.00	1	34.40	34.45	-1	2,240	-0.04%
2023/03/20	0	0.00	6	34.23	34.20	-6	2,211	-0.27%
2023/03/17	5	34.30	3	34.18	34.30	2	2,207	0.09%
2023/03/16	3	34.08	19.3	33.57	33.55	-16.3	2,187	-0.74%
2023/03/15	23.3	34.78	3	34.93	34.45	20.3	2,153	0.94%
2023/03/14	0	0.00	3.1	35.26	35.20	-3.1	2,081	-0.15%
2023/03/13	0	0.00	6	34.65	34.90	-6	2,036	-0.29%
2023/03/10	20	34.58	2	34.38	34.55	18	1,991	0.90%
2023/03/09	5	35.04	8	35.01	34.80	-3	2,215	-0.14%
2023/03/08	4	34.46	2	34.55	34.55	2	2,276	0.09%
2023/03/07	0	0.00	12	34.42	34.20	-12	2,337	-0.51%
2023/03/06	0	0.00	1	33.50	33.25	-1	2,197	-0.05%
2023/03/03	2	32.95	2	33.20	32.90	0	2,167	0.00%
2023/03/02	8	33.74	3	33.62	33.90	5	2,099	0.24%
2023/03/01	2.1	33.01	0	0.00	33.20	2.1	2,100	0.10%
2023/02/23	6	32.60	1	32.45	32.50	5	2,038	0.25%
2023/02/21	2	31.50	0	0.00	31.80	2	1,991	0.10%
2023/02/09	0	0.00	1	31.00	30.75	-1	2,180	-0.05%
2023/02/06	0	0.00	2	31.08	30.95	-2	2,218	-0.09%
2023/02/03	1	30.80	0	0.00	30.70	1	2,217	0.05%
2023/02/02	1	30.95	1	31.20	31.25	0	2,211	0.00%
2023/01/11	2	30.33	2	30.35	30.05	0	2,220	0.00%
2023/01/05	0	0.00	1	30.35	29.60	-1	2,244	-0.04%
2023/01/04	7	30.36	6	30.08	30.00	1	2,175	0.05%
2022/12/26	1	28.45	0	0.00	28.45	1	2,279	0.04%
2022/12/12	0	0.00	1	30.50	30.60	-1	2,447	-0.04%
2022/12/08	0	0.00	0.1	30.80	30.80	-0.1	2,550	-0.01%
2022/12/07	1	30.85	0	0.00	30.65	1	2,599	0.04%
2022/12/06	1	31.70	1	31.20	31.35	0	2,734	0.00%
2022/12/05	0	0.00	11	31.77	31.60	-11	2,931	-0.38%
2022/12/02	0	0.00	2	31.05	31.20	-2	3,049	-0.07%
2022/12/01	20	32.05	62.1	31.95	31.30	-42.1	3,162	-1.33%
2022/11/30	25	31.35	12	31.10	31.00	13	3,100	0.42%
2022/11/29	1.1	30.38	0	31.45	31.35	1.1	3,044	0.04%
2022/11/25	0	0.00	3	29.65	29.50	-3	2,968	-0.10%
2022/11/24	1	30.00	2.7	30.13	30.00	-1.7	2,970	-0.06%
2022/11/23	6.7	30.28	3	30.00	30.45	3.7	2,951	0.12%
2022/11/14	4	29.63	4	29.59	29.70	0	2,932	0.00%
2022/11/09	0	0.00	9	29.30	29.30	-9	2,898	-0.31%
2022/11/08	0	0.00	1	29.95	29.30	-1	2,906	-0.03%
2022/11/04	0	0.00	1	28.80	28.80	-1	2,916	-0.03%
2022/11/03	3	28.20	3	28.70	28.55	0	3,002	0.00%
2022/11/02	1	27.80	1	28.50	28.55	0	3,037	0.00%
2022/11/01	1	27.00	1	27.55	27.50	0	3,105	0.00%
2022/10/31	1	26.85	10	26.90	26.85	-9	3,257	-0.28%
2022/10/28	11	26.65	0	0.00	26.25	11	3,530	0.31%
2022/10/26	0	0.00	1	26.55	26.60	-1	3,875	-0.03%
2022/10/24	1	27.50	1	27.85	27.55	0	4,022	0.00%
2022/10/18	1	28.70	1	28.60	28.60	0	4,659	0.00%
2022/10/14	11	27.61	16	27.80	28.00	-5	4,725	-0.11%
2022/10/12	1	28.55	1	28.15	28.10	0	4,720	0.00%
2022/10/11	0	0.00	20	28.80	28.40	-20	4,735	-0.42%
2022/10/07	20	29.60	0	0.00	29.50	20	4,787	0.42%
2022/10/05	24	29.51	1	28.70	28.85	23	4,848	0.47%
2022/10/03	5	27.70	0	0.00	27.35	5	4,827	0.10%
2022/09/28	1	28.00	1	29.35	27.25	0	5,323	0.00%
2022/09/27	1	29.50	0	0.00	29.80	1	5,399	0.02%
2022/09/23	10	31.55	4	31.46	31.35	6	5,395	0.11%
2022/09/16	0	0.00	1	33.15	32.70	-1	5,297	-0.02%
2022/09/15	1	34.10	0	0.00	33.05	1	5,258	0.02%
2022/09/14	7	33.09	9	33.32	33.45	-2	5,179	-0.04%
2022/09/13	27	34.18	53	33.84	33.70	-26	5,130	-0.51%
2022/09/12	18	34.00	66	34.46	34.95	-48	4,980	-0.96%
2022/09/08	33	32.88	28	33.37	33.75	5	4,786	0.10%
2022/09/07	8	31.98	9	32.48	32.80	-1	4,637	-0.02%
2022/09/06	80	32.43	24	32.38	32.40	56	4,514	1.24%
2022/09/05	4	32.15	5	31.94	31.40	-1	4,297	-0.02%
2022/09/02	0	0.00	4	31.70	31.75	-4	4,198	-0.10%
2022/08/29	2	30.20	0	0.00	30.15	2	4,110	0.05%
2022/08/26	2	31.50	0	0.00	31.65	2	4,082	0.05%
2022/08/22	4	31.58	1	31.70	31.15	3	3,985	0.08%
2022/08/18	1	30.85	1	31.20	31.25	0	3,908	0.00%
2022/08/17	1	31.05	0	0.00	31.15	1	3,890	0.03%
2022/08/15	0	0.00	2	32.30	31.65	-2	3,838	-0.05%
2022/08/12	0	0.00	2	31.58	31.50	-2	3,771	-0.05%
2022/08/11	6	31.70	3	31.23	31.50	3	3,739	0.08%
2022/08/10	6	32.29	7	31.74	31.75	-1	3,686	-0.03%
2022/08/09	2	31.75	7	31.89	32.00	-5	3,591	-0.14%
2022/08/08	5	31.50	8	31.96	31.90	-3	3,537	-0.08%
2022/08/05	8	31.71	4	31.91	31.85	4	3,446	0.12%
2022/08/04	20	31.36	20	31.49	31.80	0	3,291	0.00%
2022/08/03	43	31.47	41	30.49	30.05	2	3,016	0.07%
2022/08/02	7	31.10	10	31.04	30.70	-3	2,754	-0.11%
2022/08/01	10	30.85	11	30.55	30.50	-1	2,633	-0.04%
2022/07/29	3	31.30	0	0.00	31.15	3	2,578	0.12%
2022/07/28	12	30.85	17.3	30.78	30.50	-5.3	2,479	-0.21%
2022/07/27	3	30.68	3	30.75	30.70	0	2,216	0.00%
2022/07/26	1	30.45	3	29.53	29.00	-2	2,033	-0.10%
2022/07/25	5	30.36	24	30.51	31.00	-19	1,936	-0.98%
2022/07/22	12	29.52	4	29.10	29.10	8	1,822	0.44%
2022/07/21	1	29.25	4	29.18	29.50	-3	1,784	-0.17%
2022/07/20	1	28.90	5	28.95	29.00	-4	1,739	-0.23%
2022/07/19	8	28.96	0	0.00	29.05	8	1,717	0.47%
2022/07/18	8	29.00	16	29.00	28.85	-8	1,710	-0.47%
2022/07/15	16	29.32	10	29.23	29.40	6	1,697	0.35%
2022/07/14	4	28.33	3	28.68	29.25	1	1,648	0.06%
2022/07/13	10	28.97	7	28.65	27.90	3	1,580	0.19%
2022/07/12	13	28.92	17.6	28.57	28.60	-4.6	1,534	-0.30%
2022/07/11	0	0.00	1	29.30	29.45	-1	1,512	-0.07%
2022/07/08	18	29.06	14	29.55	29.60	4	1,448	0.28%
2022/07/07	18.6	28.26	13	28.75	28.75	5.6	1,206	0.46%
2022/07/06	1	26.95	14	27.16	27.45	-13	1,001	-1.30%
2022/07/05	3	27.20	0	0.00	27.15	3	951	0.32%
2022/07/01	20	24.15	0	0.00	23.90	20	810	2.47%
2022/05/31	0	0.00	5	27.40	27.40	-5	1,357	-0.37%
2022/05/25	0	0.00	5	27.10	27.25	-5	1,468	-0.34%
2022/05/13	0	0.00	1	26.30	26.35	-1	1,893	-0.05%
2022/05/04	0	0.00	1	29.20	29.30	-1	2,033	-0.05%
2022/05/03	0	0.00	2	29.05	29.10	-2	2,059	-0.10%
2022/04/26	0	0.00	4	28.80	29.10	-4	2,131	-0.19%
2022/04/25	1.3	28.67	0	0.00	28.60	1.3	2,138	0.06%
2022/04/22	1	30.30	1	30.10	30.10	0	2,128	0.00%
2022/04/21	6	31.00	1	31.00	30.55	5	2,136	0.23%
2022/04/20	2	30.48	1	30.40	30.35	1	2,122	0.05%
2022/04/15	5	29.04	5	28.80	28.85	0	2,136	0.00%
2022/04/13	0	0.00	0.3	29.70	29.90	-0.3	2,227	-0.01%
2022/04/11	3	29.88	0	0.00	29.70	3	2,322	0.13%
2022/04/08	0	0.00	0	30.75	30.80	0	2,618	0.00%
2022/04/07	1	31.40	1	30.70	30.55	0	2,653	0.00%
2022/03/30	1	31.50	0	0.00	31.80	1	2,923	0.03%
2022/03/25	1	33.10	8	32.84	32.50	-7	2,961	-0.24%
2022/03/21	0	0.00	1	32.25	31.80	-1	3,165	-0.03%
2022/03/18	6	31.35	29	31.81	32.00	-23	3,665	-0.63%
2022/03/16	0	0.00	1	30.60	30.80	-1	4,336	-0.02%
2022/03/11	0	0.00	11	30.33	30.25	-11	5,035	-0.22%
2022/03/10	1	29.95	13	29.85	29.80	-12	5,025	-0.24%
2022/03/08	10	28.00	1	28.15	28.05	9	5,039	0.18%
2022/03/07	0	0.00	4	29.15	29.05	-4	5,023	-0.08%
2022/03/03	0	0.00	2	30.80	30.90	-2	5,080	-0.04%
2022/03/02	2	31.23	2	30.83	31.05	0	5,109	0.00%
2022/02/25	0	0.00	2	30.65	30.50	-2	5,171	-0.04%
2022/02/24	8	30.00	1	29.70	29.80	7	5,172	0.14%
2022/02/23	0	0.00	7	30.79	31.10	-7	5,294	-0.13%
2022/02/22	0	0.00	3	30.67	30.45	-3	5,351	-0.06%
2022/02/21	0	0.00	3	32.30	32.25	-3	5,542	-0.05%
2022/02/18	28	32.67	26	32.89	32.90	2	6,165	0.03%
2022/02/17	0	0.00	4	31.20	31.30	-4	5,991	-0.07%
2022/02/14	1	30.90	0	0.00	30.60	1	6,091	0.02%
2022/02/10	1	32.15	0	0.00	31.50	1	6,149	0.02%
2022/02/09	7	31.79	1.1	32.07	32.10	5.9	6,165	0.10%
2022/02/08	1	32.00	2	32.35	32.40	-1	6,235	-0.02%
2022/02/07	2	31.28	3	31.30	31.75	-1	6,379	-0.02%
2022/01/26	2	30.10	0	0.00	30.10	2	6,411	0.03%
2022/01/25	1	30.10	0	0.00	29.65	1	6,414	0.02%
2022/01/24	0	0.00	1	29.60	30.05	-1	6,399	-0.02%
2022/01/21	0	0.00	2	31.00	30.45	-2	6,416	-0.03%
2022/01/20	3	31.86	2	31.60	31.70	1	6,512	0.02%
2022/01/18	0	0.00	1.4	31.34	30.90	-1.4	6,525	-0.02%
2022/01/17	0	30.90	0	0.00	30.90	0	6,515	0.00%
2022/01/14	3	30.00	0	0.00	30.00	3	6,502	0.05%
2022/01/12	1	30.50	3	31.10	30.70	-2	6,483	-0.03%
2022/01/11	1	31.15	0	0.00	30.80	1	6,475	0.02%
2022/01/10	2	30.91	0	0.00	31.70	2	6,450	0.03%
2022/01/07	12	31.38	0	0.00	31.35	12	6,437	0.19%
2022/01/06	0	0.00	3	33.40	32.85	-3	6,349	-0.05%
2022/01/05	1	33.80	4	33.84	33.70	-3	6,319	-0.05%
2022/01/04	13.3	33.69	7	33.96	33.70	6.3	6,295	0.10%
2022/01/03	7	34.56	19	34.53	33.95	-12	6,221	-0.19%
2021/12/30	7	33.68	9	33.72	33.55	-2	5,914	-0.03%
2021/12/29	13	33.70	4	34.08	34.15	9	5,873	0.15%
2021/12/28	6	33.78	18	33.70	34.00	-12	5,777	-0.21%
2021/12/27	10	33.30	10	33.21	33.30	0	5,681	0.00%
2021/12/24	3	33.35	4	33.58	33.40	-1	5,642	-0.02%
2021/12/23	1	32.75	0	0.00	32.80	1	5,569	0.02%
2021/12/22	2	32.68	5	32.94	32.55	-3	5,554	-0.05%
2021/12/21	2	32.68	29	32.74	32.80	-27	5,534	-0.49%
2021/12/20	5	32.76	5	32.74	32.70	0	5,506	0.00%
2021/12/17	8	32.89	0	0.00	32.65	8	5,463	0.15%
2021/12/16	10	34.15	5.2	34.33	33.85	4.9	5,397	0.09%
2021/12/15	6.2	33.11	1	33.10	34.15	5.2	5,268	0.10%
2021/12/14	119	34.77	47.2	35.28	34.10	71.8	5,100	1.41%	大買/
2021/12/13	30.2	33.41	15	33.74	33.65	15.2	4,555	0.33%
2021/12/10	35	33.63	106	33.27	33.80	-71	4,308	-1.65%	大賣/
2021/12/09	9	32.46	111	32.98	32.20	-102	3,779	-2.70%	大賣/鉅額交易
2021/12/08	5	30.35	7	30.23	30.30	-2	3,217	-0.06%
2021/12/07	8	30.13	1	30.20	30.15	7	3,141	0.22%
2021/12/03	1	29.30	0	0.00	29.35	1	3,026	0.03%
2021/12/02	0	0.00	10	29.20	29.05	-10	2,971	-0.34%
2021/12/01	0	0.00	1	28.85	28.85	-1	2,974	-0.03%
2021/11/30	0	0.00	2	29.30	29.20	-2	2,973	-0.07%
2021/11/29	3	27.75	7	28.11	28.45	-4	2,967	-0.13%
2021/11/26	7	28.95	10	28.49	28.30	-3	2,911	-0.10%
2021/11/25	0	0.00	2	29.70	29.55	-2	2,874	-0.07%
2021/11/24	1	29.80	1	30.00	30.10	0	2,840	0.00%
2021/11/23	1	30.15	1	29.70	29.80	0	2,797	0.00%
2021/11/22	22	31.05	13	31.30	30.85	9	2,729	0.33%
2021/11/19	5	30.11	1	29.80	29.80	4	2,587	0.15%
2021/11/18	96	31.34	13	30.56	30.10	83	2,517	3.30%
2021/11/17	43	31.58	4	31.76	32.05	39	2,279	1.71%
2021/11/16	4	28.66	0	0.00	29.15	4	1,627	0.25%
2021/11/11	7	28.58	7	28.69	28.10	0	1,531	0.00%
2021/11/09	0	0.00	1	27.70	27.75	-1	1,440	-0.07%
2021/11/08	1	28.45	0	0.00	28.10	1	1,384	0.07%
2021/11/05	2	28.45	12	28.47	28.20	-10	1,355	-0.74%
2021/11/04	2	28.33	9.4	28.31	28.60	-7.4	1,244	-0.59%
2021/11/03	0	0.00	0.8	26.60	27.00	-0.8	1,077	-0.07%
2021/11/02	1	26.50	1	26.65	26.50	0	1,010	0.00%
2021/10/29	1	27.00	2	26.90	27.00	-1	1,046	-0.10%
2021/10/28	11	28.34	7	27.84	27.80	4	1,020	0.39%
2021/10/27	5	27.61	16	27.59	28.30	-11	908	-1.21%
2021/10/26	1	26.40	0	0.00	26.65	1	845	0.12%
2021/10/25	10	26.60	15	26.60	26.60	-5	852	-0.59%
2021/10/21	1	26.00	0	0.00	25.95	1	887	0.11%
2021/10/18	0	0.00	1	25.50	25.50	-1	919	-0.11%
2021/10/08	0	0.00	1	25.70	25.70	-1	1,310	-0.08%
2021/10/07	0	0.00	2	25.95	25.85	-2	1,342	-0.15%
2021/10/05	1	24.95	3	25.02	25.00	-2	1,394	-0.14%
2021/10/01	0	0.00	2	25.15	25.00	-2	1,414	-0.14%
2021/09/30	2	26.00	2	25.90	25.80	0	1,419	0.00%
2021/09/27	0	0.00	1	25.85	25.85	-1	1,467	-0.07%
2021/09/24	1	25.45	0	0.00	25.40	1	1,481	0.07%
2021/09/23	0	0.00	1	24.65	25.00	-1	1,480	-0.07%
2021/09/15	1	24.20	0	0.00	24.10	1	1,538	0.07%
2021/09/13	0	0.00	14	24.25	24.25	-14	1,573	-0.89%
2021/09/08	15	24.28	0	0.00	24.15	15	1,649	0.91%
2021/09/07	5	24.50	0	0.00	24.65	5	1,643	0.30%
2021/09/06	45	25.11	0	0.00	24.75	45	1,650	2.73%
2021/09/03	0	0.00	1	25.80	25.80	-1	1,624	-0.06%
2021/09/02	1	26.30	0	0.00	26.05	1	1,633	0.06%
2021/08/30	0	0.00	0.5	26.10	26.20	-0.5	1,628	-0.03%
2021/08/27	10	26.70	1	26.60	26.15	9	1,651	0.55%
2021/08/26	0	0.00	8.4	27.00	26.95	-8.4	1,669	-0.50%
2021/08/25	5	26.83	0	0.00	26.70	5	1,703	0.29%
2021/08/23	0	0.00	1	26.20	26.35	-1	1,723	-0.06%
2021/08/20	1	24.85	1	25.15	25.30	0	1,726	0.00%
2021/08/19	1	25.20	0	0.00	25.20	1	1,731	0.06%
2021/08/18	0	0.00	2	25.25	25.65	-2	1,730	-0.12%
2021/08/16	10	24.80	0	0.00	24.75	10	1,743	0.57%
2021/08/13	6	25.32	0	0.00	25.15	6	1,751	0.34%
2021/08/11	0	0.00	1	25.80	25.75	-1	1,789	-0.06%
2021/08/10	2	26.23	2	26.03	26.05	0	1,813	0.00%
2021/08/09	1	27.05	2	26.78	26.70	-1	1,847	-0.05%
2021/08/06	1	27.15	11	27.20	27.20	-10	1,872	-0.53%
2021/08/05	3	27.17	1	27.20	27.20	2	1,940	0.10%
2021/08/04	1.5	27.20	5	27.20	27.10	-3.5	2,029	-0.17%
2021/08/03	0	0.00	10	28.10	28.05	-10	2,042	-0.49%
2021/08/02	0	0.00	1	28.35	28.20	-1	2,067	-0.05%
2021/07/30	7	28.17	1	28.10	28.10	6	2,097	0.29%
2021/07/28	1	28.70	3	28.50	28.60	-2	2,232	-0.09%
2021/07/27	0	0.00	1	29.20	29.15	-1	2,301	-0.04%
2021/07/26	1	29.55	0	0.00	29.55	1	2,424	0.04%
2021/07/23	0	0.00	4	29.35	29.55	-4	2,580	-0.15%
2021/07/21	5	29.00	13	29.29	28.55	-8	2,639	-0.30%
2021/07/20	2	29.58	3	29.77	29.05	-1	2,666	-0.04%
2021/07/19	11	30.51	0	0.00	30.35	11	2,734	0.40%
2021/07/16	7	31.01	1	30.80	31.15	6	2,821	0.21%
2021/07/15	14	30.53	9	30.08	31.65	5	2,783	0.18%
2021/07/14	11	29.14	1	29.05	29.05	10	2,637	0.38%
2021/07/13	3	29.02	0	0.00	28.45	3	2,645	0.11%
2021/07/12	0	0.00	51	28.10	28.25	-51	2,644	-1.93%
2021/07/07	1	28.35	0	0.00	28.40	1	2,821	0.04%
2021/07/06	1	29.10	4	28.85	28.75	-3	2,996	-0.10%
2021/07/05	0	0.00	6	28.70	29.10	-6	3,307	-0.18%
2021/07/02	1	28.30	1	28.55	28.60	0	3,327	0.00%
2021/07/01	0	0.00	1	28.85	28.10	-1	3,381	-0.03%
2021/06/29	3	28.70	0	0.00	28.60	3	3,572	0.08%
2021/06/28	0	0.00	5	29.20	29.25	-5	3,714	-0.13%
2021/06/24	10	29.25	2	29.40	29.15	8	3,814	0.21%
2021/06/23	0	0.00	1	28.55	28.85	-1	3,812	-0.03%
2021/06/22	10	27.90	0	0.00	27.90	10	3,888	0.26%
2021/06/21	1	28.35	0	0.00	28.25	1	3,900	0.03%
2021/06/18	0	0.00	1	28.85	29.20	-1	3,951	-0.03%
2021/06/15	30	28.63	1	28.30	28.55	29	4,110	0.71%
2021/06/11	0	0.00	5	28.70	28.20	-5	4,152	-0.12%
2021/06/10	0	0.00	3	28.50	28.45	-3	4,243	-0.07%
2021/06/09	0	0.00	1	27.70	27.85	-1	4,401	-0.02%
2021/06/08	1	27.80	5	27.81	27.80	-4	4,545	-0.09%
2021/06/04	13	28.34	1	28.25	28.10	12	4,585	0.26%
2021/06/03	4	28.88	0	0.00	28.85	4	4,665	0.09%
2021/06/02	7	28.86	7	28.92	28.95	0	4,700	0.00%
2021/05/31	1	27.80	2	27.95	27.85	-1	4,842	-0.02%
2021/05/28	3	27.80	1	27.85	27.80	2	4,850	0.04%
2021/05/27	3	27.38	0	0.00	27.40	3	4,885	0.06%
2021/05/26	1	27.25	0	0.00	27.40	1	4,924	0.02%
2021/05/25	0	0.00	1	27.30	27.25	-1	4,957	-0.02%
2021/05/21	0	0.00	0.1	26.45	26.50	-0.1	5,059	0.00%
2021/05/19	3	26.08	0	0.00	26.35	3	5,202	0.06%
2021/05/18	0	0.00	0.1	25.15	26.15	-0.1	5,233	0.00%
2021/05/17	12.1	24.20	0	0.00	24.00	12.1	5,247	0.23%
2021/05/14	0.1	26.25	0	0.00	26.10	0.1	5,241	0.00%
2021/05/13	1	26.80	4	26.30	26.60	-3	5,244	-0.06%
2021/05/12	27	26.02	11	25.66	25.75	16	5,242	0.31%
2021/05/11	8	29.08	2	29.03	27.95	6	5,185	0.12%
2021/05/10	2	29.98	1	30.00	29.95	1	5,198	0.02%
2021/05/07	3	29.85	3	29.60	30.40	0	5,503	0.00%
2021/05/06	13	29.62	4	29.68	29.20	9	5,584	0.16%
2021/05/05	4	30.84	0	0.00	30.10	4	5,533	0.07%
2021/05/04	15	31.86	5	31.12	31.35	10	5,519	0.18%
2021/05/03	13	35.15	2	35.20	34.40	11	5,475	0.20%
2021/04/29	18	34.81	9	34.98	35.00	9	5,422	0.17%
2021/04/28	1	33.35	0	0.00	33.50	1	5,378	0.02%
2021/04/27	2	33.25	1	33.25	33.25	1	5,484	0.02%
2021/04/26	2	33.53	3	33.18	33.65	-1	5,573	-0.02%
2021/04/23	4	33.14	8	33.21	33.15	-4	5,667	-0.07%
2021/04/22	27	34.43	15	35.14	34.00	12	6,057	0.20%
2021/04/21	5	35.81	2	35.80	35.80	3	6,051	0.05%
2021/04/19	9	36.38	3	36.32	36.05	6	6,325	0.09%
2021/04/16	5	35.97	2	36.03	36.05	3	6,462	0.05%
2021/04/15	1	36.05	47	35.95	35.95	-46	6,666	-0.69%
2021/04/14	4	36.04	4	36.38	35.80	0	7,531	0.00%
2021/04/13	7	37.13	4	37.03	37.00	3	8,203	0.04%
2021/04/12	7	38.14	19.8	37.83	37.50	-12.8	8,310	-0.15%
2021/04/09	25	38.20	14	38.11	38.40	11	8,231	0.13%
2021/04/08	2	36.43	9	36.35	36.40	-7	7,937	-0.09%
2021/04/07	3	36.18	3.3	36.25	36.20	-0.3	7,935	0.00%
2021/04/06	47	36.53	2	36.70	36.55	45	7,930	0.57%
2021/04/01	15	37.55	11	37.29	37.05	4	7,991	0.05%
2021/03/31	17	36.98	18	37.01	37.35	-1	8,083	-0.01%
2021/03/30	1	36.85	1	36.35	36.55	0	7,944	0.00%
2021/03/29	5	36.46	0.1	36.38	36.55	4.9	7,920	0.06%
2021/03/26	1	35.50	0	0.00	35.65	1	7,902	0.01%
2021/03/25	2.1	36.15	2	35.70	35.60	0.1	7,992	0.00%
2021/03/23	3	35.67	2	35.65	35.25	1	7,951	0.01%
2021/03/22	2.1	35.35	1	35.05	35.10	1.1	7,902	0.01%
2021/03/19	0	0.00	1	36.15	36.15	-1	7,840	-0.01%
2021/03/18	3	36.37	5	36.29	36.30	-2	7,777	-0.03%
2021/03/17	4	36.20	6	36.11	36.10	-2	7,825	-0.03%
2021/03/16	5	37.05	4	36.75	36.65	1	7,828	0.01%
2021/03/15	2	37.53	4	37.46	37.55	-2	7,805	-0.03%
2021/03/12	27	36.55	2.1	36.15	36.80	25	7,689	0.32%
2021/03/11	0	0.00	5	35.62	35.75	-5	7,661	-0.07%
2021/03/09	6	35.46	6.3	35.59	35.40	-0.3	8,358	0.00%
2021/03/08	3.3	35.86	2	35.45	34.90	1.3	8,296	0.02%
2021/03/05	5	35.38	2	35.60	35.45	3	8,284	0.04%
2021/03/04	3	35.13	2.2	34.95	35.05	0.8	8,421	0.01%
2021/03/03	12	33.93	13	34.28	34.40	-1	8,429	-0.01%
2021/03/02	2	34.88	1	34.25	34.10	1	8,460	0.01%
2021/02/26	1	34.20	1	34.45	35.10	0	8,451	0.00%
2021/02/25	1.1	34.90	0	0.00	34.85	1.1	8,467	0.01%
2021/02/24	3	35.58	3	35.40	35.10	0	8,468	0.00%
2021/02/23	2	35.70	4	35.78	36.15	-2	8,489	-0.02%
2021/02/22	3.1	35.45	2	35.60	35.50	1.1	8,548	0.01%
2021/02/19	11.3	35.04	16	35.16	35.40	-4.8	8,515	-0.06%
2021/02/18	2	33.95	10	33.85	34.15	-8	8,429	-0.09%
2021/02/17	0	0.00	3	33.03	33.30	-3	8,402	-0.04%
2021/02/05	2.1	32.90	2	32.80	32.70	0.1	8,366	0.00%
2021/02/03	19	33.32	8	32.95	32.95	11	8,460	0.13%
2021/02/02	5.1	33.50	2	33.58	33.60	3.1	8,410	0.04%
2021/02/01	10	33.25	18	33.54	33.50	-8	8,381	-0.10%
2021/01/29	44	36.43	18	35.41	34.55	26	8,314	0.31%
2021/01/28	16	35.37	32	35.80	36.00	-16	7,984	-0.20%
2021/01/27	20	34.85	60	35.30	35.30	-40	7,890	-0.51%
2021/01/26	41	34.85	0	0.00	34.65	41	7,871	0.52%
2021/01/25	6	35.28	2	35.35	35.35	4	7,835	0.05%
2021/01/22	13	34.91	2	35.15	35.15	11	7,803	0.14%
2021/01/21	1	35.50	21	35.74	34.75	-20	7,725	-0.26%
2021/01/20	6	36.54	3	36.38	35.75	3	7,618	0.04%
2021/01/19	9	37.97	10	38.52	37.45	-1	7,470	-0.01%
2021/01/18	2	38.38	1	37.90	38.50	1	7,344	0.01%
2021/01/15	64	39.71	41	40.01	38.60	23	7,192	0.32%
2021/01/14	3	38.27	1	38.90	38.35	2	6,717	0.03%
2021/01/13	13	37.45	2	37.70	37.80	11	6,604	0.17%
2021/01/12	9.1	37.61	17	37.65	37.50	-7.9	6,500	-0.12%
2021/01/11	11	38.85	8	38.53	38.95	3	6,249	0.05%
2021/01/08	12	38.42	25	38.55	38.50	-13	6,084	-0.21%
2021/01/07	59	39.39	98	39.09	39.50	-39	5,851	-0.67%
2021/01/06	30	38.48	16	38.02	38.90	14	4,966	0.28%
2021/01/05	0	0.00	11	34.64	35.40	-11	4,261	-0.26%
2021/01/04	1	31.50	38	31.89	32.20	-37	4,058	-0.91%
2020/12/31	34	31.20	3	31.07	31.25	31	3,979	0.78%
2020/12/30	15	31.39	2	31.13	31.15	13	4,017	0.32%
2020/12/29	1	32.00	15	32.03	31.45	-14	3,984	-0.35%
2020/12/28	73	32.18	11	31.75	31.65	62	3,921	1.58%
2020/12/25	20	31.42	10	31.52	32.10	10	3,840	0.26%
2020/12/24	2	30.15	2	30.23	30.25	0	3,615	0.00%
2020/12/22	5	30.14	0	0.00	29.55	5	3,637	0.14%
2020/12/21	4	30.86	5.8	30.92	31.05	-1.8	3,613	-0.05%
2020/12/18	7	29.91	10	30.15	30.05	-3	3,516	-0.09%
2020/12/17	0	0.00	1	29.30	29.55	-1	3,493	-0.03%
2020/12/15	3	29.55	1	29.75	29.25	2	3,498	0.06%
2020/12/14	4	30.49	3	30.60	30.25	1	3,463	0.03%
2020/12/11	1	30.60	0	0.00	30.20	1	3,479	0.03%
2020/12/10	4	31.10	13	30.84	31.00	-9	3,425	-0.26%
2020/12/09	4	31.04	5	31.13	31.30	-1	3,412	-0.03%
2020/12/08	11	31.46	2	32.00	31.35	9	3,446	0.26%
2020/12/07	2	31.33	1	31.30	31.30	1	3,704	0.03%
2020/12/04	21.1	32.54	12	32.00	32.25	9.1	3,666	0.25%
2020/12/03	10	30.47	32	31.07	32.00	-22	3,305	-0.67%
2020/12/02	6	28.91	1	29.25	29.10	5	3,022	0.17%
2020/12/01	13	29.08	2	29.20	29.00	11	3,036	0.36%
2020/11/30	19	29.62	5	29.74	29.25	14	3,099	0.45%
2020/11/27	3	29.23	51	29.31	29.60	-48	2,914	-1.65%
2020/11/26	3	28.97	3	28.85	28.65	0	2,827	0.00%
2020/11/25	1	28.80	8	28.76	28.65	-7	2,796	-0.25%
2020/11/24	0	28.20	8	28.30	28.40	-8	2,796	-0.28%
2020/11/23	1	28.40	0	0.00	28.35	1	2,750	0.04%
2020/11/20	3	28.00	3	28.33	28.35	0	2,726	0.00%
2020/11/19	8	28.17	16	28.02	28.00	-8	2,723	-0.29%
2020/11/18	0	0.00	1	27.40	27.30	-1	2,622	-0.04%
2020/11/17	0	0.00	1	27.25	26.90	-1	2,638	-0.04%
2020/11/16	0	0.00	1	27.00	27.25	-1	2,723	-0.04%
2020/11/13	1	26.70	3	26.80	26.70	-2	2,854	-0.07%
2020/11/12	1	26.65	0	0.00	26.45	1	2,875	0.03%
2020/11/11	3	26.50	4	27.33	26.75	-1	2,900	-0.03%
2020/11/09	2	26.23	0	0.00	26.20	2	2,854	0.07%
2020/11/05	5	26.10	0	0.00	26.10	5	2,972	0.17%
2020/11/04	12	26.14	10	26.25	26.25	2	2,991	0.07%
2020/11/02	1	26.10	0	0.00	26.00	1	3,009	0.03%
2020/10/21	10	27.65	0	0.00	27.60	10	3,384	0.30%
2020/10/20	0	0.00	1	27.40	27.50	-1	3,510	-0.03%
2020/10/16	2	27.20	0	0.00	26.90	2	3,616	0.06%
2020/10/15	2	27.15	1	27.25	27.30	1	3,665	0.03%
2020/10/13	1	27.80	0	0.00	27.75	1	3,747	0.03%
2020/10/12	2	27.03	10	27.13	27.15	-8	3,735	-0.21%
2020/10/08	0	0.00	10	27.53	27.20	-10	3,744	-0.27%
2020/10/07	13	27.65	7	27.57	27.45	6	3,762	0.16%
2020/10/06	3	26.45	2	26.45	26.80	1	3,765	0.03%
2020/10/05	3	26.00	0	26.15	26.15	3	3,832	0.08%
2020/09/29	2	25.40	0	0.00	25.35	2	3,924	0.05%
2020/09/28	10	25.38	0	0.00	25.50	10	3,944	0.25%
2020/09/25	20	25.63	0	0.00	25.05	20	3,973	0.50%
2020/09/24	45	26.14	0	0.00	26.00	45	3,953	1.14%
2020/09/23	1	27.25	0	0.00	26.90	1	3,925	0.03%
2020/09/22	3	27.20	0	0.00	27.25	3	3,948	0.08%
2020/09/21	1	27.75	0	0.00	27.80	1	3,932	0.03%
2020/09/18	2	27.95	4	28.26	27.75	-2	3,937	-0.05%
2020/09/17	2.2	28.05	0	0.00	28.05	2.2	3,938	0.06%
2020/09/16	2	28.05	0	0.00	28.00	2	4,055	0.05%
2020/09/14	2	28.48	0	0.00	28.45	2	4,173	0.05%
2020/09/11	2	28.93	2	28.65	28.40	0	4,226	0.00%
2020/09/10	29	30.00	16	29.67	29.25	13	4,185	0.31%
2020/09/09	2	28.55	3	28.53	28.95	-1	3,935	-0.03%
2020/09/08	8	28.04	1	27.90	27.85	7	3,905	0.18%
2020/09/07	12	28.84	0	0.00	28.30	12	3,934	0.30%
2020/09/04	4	27.84	4	28.49	28.50	0	3,948	0.00%
2020/09/03	12	28.55	16	28.55	28.20	-4	3,955	-0.10%
2020/09/02	8	27.74	1	27.60	27.75	7	3,876	0.18%
2020/09/01	42	27.52	1	27.50	27.40	41	3,877	1.06%
2020/08/31	0	0.00	1	28.40	27.95	-1	4,037	-0.02%
2020/08/28	1	28.75	4	28.73	28.15	-3	4,068	-0.07%
2020/08/27	0	0.00	1	28.75	28.25	-1	4,073	-0.02%
2020/08/26	7	28.35	0	0.00	28.30	7	4,102	0.17%
2020/08/25	1	28.20	6	29.05	28.50	-5	4,116	-0.12%
2020/08/24	0	0.00	2	28.10	28.15	-2	4,052	-0.05%
2020/08/21	1	27.70	1	27.90	27.90	0	4,076	0.00%
2020/08/20	26	27.09	5	27.01	26.95	21	4,065	0.52%
2020/08/19	2	29.48	17	29.42	29.70	-15	4,001	-0.37%
2020/08/18	4	28.35	4	28.25	28.30	0	3,887	0.00%
2020/08/17	2	28.13	12	28.23	28.20	-10	3,907	-0.26%
2020/08/13	0	0.00	3	27.38	27.40	-3	4,138	-0.07%
2020/08/12	0	0.00	7	26.90	26.85	-7	4,120	-0.17%
2020/08/11	1	27.15	4	26.13	25.95	-3	4,113	-0.07%
2020/08/10	0	0.00	15	26.80	26.50	-15	4,077	-0.37%
2020/08/07	4	26.35	0	0.00	26.25	4	4,124	0.10%
2020/08/05	1	26.20	0	0.00	26.35	1	4,248	0.02%
2020/08/04	15	25.40	1	25.70	25.15	14	4,308	0.32%
2020/07/31	1	24.55	0	0.00	24.90	1	4,931	0.02%
2020/07/30	1	24.80	0	0.00	24.65	1	5,638	0.02%
2020/07/29	2	23.18	0	0.00	23.10	2	5,731	0.03%
2020/07/28	2.2	23.47	0	0.00	23.95	2.2	5,766	0.04%
2020/07/27	3.2	24.09	2.8	23.81	23.85	0.5	5,755	0.01%
2020/07/24	9.2	26.44	0	0.00	25.65	9.2	5,772	0.16%
2020/07/23	1	27.75	0	0.00	27.75	1	5,707	0.02%
2020/07/22	0	0.00	4	28.46	28.30	-4	5,717	-0.07%
2020/07/21	2	27.78	0	0.00	27.75	2	5,658	0.04%
2020/07/20	1	27.90	1	27.75	27.75	0	5,633	0.00%
2020/07/17	2	27.93	10	27.80	27.85	-8	5,645	-0.14%
2020/07/16	10	28.15	0	0.00	28.15	10	5,662	0.18%
2020/07/14	1	28.00	0	0.00	28.00	1	5,734	0.02%
2020/07/10	0	0.00	9	28.22	28.05	-9	5,829	-0.15%
2020/07/09	5	28.32	2	28.38	28.45	3	6,117	0.05%
2020/07/07	1	27.90	0	0.00	27.75	1	6,179	0.02%
2020/07/06	8	27.96	3	27.93	27.95	5	6,177	0.08%
2020/07/03	0	0.00	6	27.73	27.70	-6	6,162	-0.10%
2020/07/02	1	27.75	0	0.00	27.75	1	6,174	0.02%
2020/07/01	1	27.85	2	27.70	27.65	-1	6,175	-0.02%
2020/06/29	0	0.00	1	27.20	27.30	-1	6,185	-0.02%
2020/06/23	4	27.14	6	27.29	27.20	-2	6,216	-0.03%
2020/06/22	1	26.10	13	25.95	26.05	-12	6,132	-0.20%
2020/06/19	11	26.93	5	27.05	26.95	6	6,090	0.10%
2020/06/18	1	27.25	3	27.15	27.20	-2	6,036	-0.03%
2020/06/17	3	27.30	0	0.00	27.40	3	5,984	0.05%
2020/06/16	9	27.34	0	0.00	27.30	9	6,004	0.15%
2020/06/15	10	27.43	39	27.27	27.20	-29	6,003	-0.48%
2020/06/12	3	26.87	2	26.90	27.00	1	6,006	0.02%
2020/06/11	3	27.05	1	27.00	27.05	2	6,006	0.03%
2020/06/10	2	27.43	14	27.40	27.45	-12	5,972	-0.20%
2020/06/09	1	27.35	0	0.00	27.30	1	6,009	0.02%
2020/06/08	3	27.35	1	27.35	27.25	2	6,019	0.03%
2020/06/05	14	27.11	12	27.43	27.05	2	6,044	0.03%
2020/06/04	2	26.63	2	26.60	26.60	0	5,891	0.00%
2020/06/03	2	26.63	0	0.00	26.60	2	5,869	0.03%
2020/06/02	3	26.58	0	0.00	26.60	3	5,841	0.05%
2020/06/01	3	26.65	2	26.60	26.60	1	5,804	0.02%
2020/05/29	1	26.60	0	0.00	26.55	1	5,783	0.02%
2020/05/28	3	26.70	0	0.00	26.60	3	5,772	0.05%
2020/05/27	4	26.66	0	0.00	26.65	4	5,753	0.07%
2020/05/26	4	26.63	3	26.62	26.65	1	5,740	0.02%
2020/05/25	3	26.73	2	26.73	26.70	1	5,704	0.02%
2020/05/22	8	26.90	11	26.77	26.65	-3	5,684	-0.05%
2020/05/21	11	26.88	9	26.74	26.90	2	5,642	0.04%
2020/05/20	6	26.15	12	26.20	26.20	-6	5,379	-0.11%
2020/05/19	8	26.16	0	0.00	26.15	8	5,350	0.15%
2020/05/18	0	0.00	42	26.05	26.00	-42	5,307	-0.79%
2020/05/15	1	26.00	12	26.00	26.00	-11	5,271	-0.21%
2020/05/14	4	26.09	0	0.00	26.00	4	5,242	0.08%
2020/05/13	2	26.05	4	26.15	26.10	-2	5,201	-0.04%
2020/05/12	1	25.85	79	25.85	26.05	-78	5,256	-1.48%
2020/05/11	2	26.28	0	0.00	26.15	2	5,182	0.04%
2020/05/08	6	26.72	1	26.25	26.25	5	5,091	0.10%
2020/05/07	20	26.58	46	26.62	26.65	-26	4,876	-0.53%
2020/05/06	35	26.16	284	25.54	25.30	-249	4,417	-5.64%	大賣/鉅額交易
2020/05/04	0	0.00	11	24.35	24.35	-11	3,571	-0.31%
2020/04/30	1	22.30	2	22.58	22.15	-1	3,542	-0.03%
2020/04/29	12	22.15	2	22.13	22.35	10	3,509	0.28%
2020/04/28	5	21.77	7	21.56	21.95	-2	3,447	-0.06%
2020/04/27	2	21.15	0	0.00	21.15	2	3,460	0.06%
2020/04/24	7	20.93	0	0.00	20.90	7	3,425	0.20%
2020/04/23	1	20.85	1	20.90	20.95	0	3,409	0.00%
2020/04/22	1	20.80	0	0.00	20.80	1	3,387	0.03%
2020/04/21	0	0.00	2	20.25	20.20	-2	3,324	-0.06%
2020/04/20	1	20.80	0	0.00	20.95	1	3,265	0.03%
2020/04/17	2	21.13	3	20.87	20.55	-1	3,240	-0.03%
2020/04/15	6	20.93	6	20.88	20.90	0	3,105	0.00%
2020/04/14	16	20.16	18	20.75	21.05	-2	2,969	-0.07%
2020/04/13	1	19.20	22	19.93	20.00	-21	2,621	-0.80%
2020/04/09	4	18.05	0	0.00	18.10	4	2,462	0.16%
2020/04/08	0	0.00	11	17.96	17.95	-11	2,440	-0.45%
2020/04/07	5	17.40	19	17.37	17.40	-14	2,416	-0.58%
2020/04/06	3	16.77	0	0.00	16.95	3	2,395	0.13%
2020/04/01	1	16.75	0	0.00	16.70	1	2,396	0.04%
2020/03/31	4	16.50	20	16.48	16.60	-16	2,400	-0.67%
2020/03/30	10	16.30	2	15.60	16.30	8	2,354	0.34%
2020/03/27	37	16.14	4	16.20	15.90	33	2,331	1.42%
2020/03/26	5	15.79	3	15.87	16.05	2	2,299	0.09%
2020/03/24	2	15.13	0	0.00	15.00	2	2,274	0.09%
2020/03/23	1	14.60	0	0.00	14.50	1	2,264	0.04%
2020/03/19	26	14.05	0	0.00	14.10	26	2,221	1.17%
2020/03/17	2	16.00	0	0.00	16.00	2	2,311	0.09%
2020/03/16	2	17.40	2	18.15	17.30	0	2,284	0.00%
2020/03/13	63	17.60	0	0.00	17.80	63	2,241	2.81%
2020/03/12	62	19.50	13	19.66	19.55	49	2,211	2.22%
2020/03/11	5	21.15	2	20.40	20.40	3	2,177	0.14%
2020/03/10	4	19.86	4	20.13	20.50	0	2,120	0.00%
2020/03/09	2	20.70	2	20.50	20.30	0	2,086	0.00%
2020/03/06	1	21.20	0	0.00	21.20	1	2,060	0.05%
2020/03/02	0	0.00	10	20.85	21.00	-10	2,076	-0.48%
2020/02/27	1	21.40	0	0.00	21.20	1	2,061	0.05%
2020/02/26	0	0.00	4	21.73	21.80	-4	2,046	-0.20%
2020/02/24	1	21.65	1	21.70	21.65	0	2,006	0.00%
2020/02/21	0	0.00	1	22.00	21.90	-1	2,005	-0.05%
2020/02/20	1	21.90	1	21.95	21.90	0	1,994	0.00%
2020/02/17	1	21.85	0	0.00	21.85	1	2,010	0.05%
2020/02/14	0	0.00	2	22.00	22.05	-2	2,009	-0.10%
2020/02/13	11	21.70	2	22.00	21.85	9	1,991	0.45%
2020/02/12	0	0.00	1	21.20	21.20	-1	1,884	-0.05%
2020/02/11	2	20.63	0	0.00	20.75	2	1,879	0.11%
2020/02/10	1	20.00	2	20.10	20.00	-1	1,845	-0.05%
2020/02/07	2	20.53	0	0.00	20.30	2	1,892	0.11%
2020/02/05	1	20.50	0	0.00	20.55	1	1,942	0.05%
2020/02/03	6	19.34	4	19.65	19.75	2	1,960	0.10%
2020/01/31	6	20.58	5	20.21	20.45	1	1,921	0.05%
2020/01/30	16	20.65	0	0.00	20.45	16	1,925	0.83%
2020/01/20	0	0.00	5	22.85	22.70	-5	1,857	-0.27%
2020/01/16	0	0.00	1	22.80	22.90	-1	1,898	-0.05%
2020/01/15	1	22.50	0	0.00	22.50	1	1,907	0.05%
2020/01/14	5	22.64	0	0.00	22.60	5	1,922	0.26%
2020/01/13	5	22.50	0	0.00	22.50	5	1,977	0.25%
2020/01/07	3	22.20	2	22.28	22.20	1	2,277	0.04%
2020/01/06	1	22.50	0	0.00	22.45	1	2,302	0.04%
2020/01/03	2	23.45	0	0.00	23.20	2	2,294	0.09%
2019/12/31	1	23.70	0	0.00	23.55	1	2,292	0.04%
2019/12/30	0	0.00	1	23.75	23.75	-1	2,330	-0.04%
2019/12/27	1	23.80	0	0.00	23.70	1	2,330	0.04%
2019/12/26	0	0.00	1	23.55	23.70	-1	2,326	-0.04%
2019/12/25	1	23.40	0	0.00	23.45	1	2,325	0.04%
2019/12/23	0	0.00	2	23.50	23.35	-2	2,359	-0.08%
2019/12/20	0	0.00	4	23.50	23.45	-4	2,375	-0.17%
2019/12/19	4	23.90	0	0.00	23.55	4	2,383	0.17%
2019/12/18	0	0.00	1	23.55	23.60	-1	2,351	-0.04%
2019/12/13	11	23.36	3	23.55	23.00	8	2,504	0.32%
2019/12/12	3	23.05	0	0.00	22.70	3	2,415	0.12%
2019/12/11	0	0.00	1	22.85	22.90	-1	2,415	-0.04%
2019/12/09	0	0.00	1	22.85	22.50	-1	2,419	-0.04%
2019/12/04	5	21.60	1	21.70	21.70	4	2,521	0.16%
2019/12/02	8	21.59	1	21.60	21.75	7	2,703	0.26%
2019/11/29	3	22.23	0	0.00	22.20	3	2,703	0.11%
2019/11/28	3	22.45	0	0.00	22.40	3	2,734	0.11%
2019/11/21	1	22.75	0	0.00	22.70	1	3,402	0.03%
2019/11/20	0	0.00	1	23.10	22.90	-1	3,471	-0.03%
2019/11/15	0	0.00	1	22.75	22.70	-1	3,660	-0.03%
2019/11/14	1	22.90	0	0.00	22.85	1	3,709	0.03%
2019/11/08	1	22.80	2	22.95	22.85	-1	4,101	-0.02%
2019/11/06	0	0.00	2	22.90	23.10	-2	4,492	-0.04%
2019/11/05	4	23.08	10	23.06	23.10	-6	4,537	-0.13%
2019/11/01	15	22.22	0	0.00	22.20	15	4,580	0.33%
2019/10/31	19	22.72	15	22.98	22.50	4	4,626	0.09%
2019/10/30	5	23.05	2	23.10	23.05	3	4,621	0.06%
2019/10/29	11	23.26	2	23.35	23.05	9	4,696	0.19%
2019/10/25	22	23.48	0	0.00	23.45	22	4,989	0.44%
2019/10/22	1	23.95	0	0.00	23.95	1	5,525	0.02%
2019/10/21	10	24.07	0	0.00	23.95	10	5,553	0.18%
2019/10/18	5	24.72	1	24.70	24.50	4	5,544	0.07%
2019/10/17	0	0.00	7	24.09	24.20	-7	5,441	-0.13%
2019/10/16	17	24.12	7	23.84	24.40	10	5,427	0.18%
2019/10/14	23	23.21	0	0.00	23.20	23	5,387	0.43%
2019/10/09	20	23.20	1	23.30	23.55	19	5,408	0.35%
2019/10/08	0	0.00	1	23.65	23.60	-1	5,402	-0.02%
2019/10/07	0	0.00	4	24.00	24.00	-4	5,413	-0.07%
2019/10/04	2	24.10	1	23.90	23.85	1	5,417	0.02%
2019/10/03	0	0.00	10	23.66	23.70	-10	5,374	-0.19%
2019/10/02	4	23.65	0	0.00	23.65	4	5,381	0.07%
2019/10/01	2	23.35	0	0.00	23.35	2	5,384	0.04%
2019/09/27	44	23.58	0	0.00	23.50	44	5,363	0.82%
2019/09/25	20	23.85	1	23.90	23.75	19	5,326	0.36%
2019/09/24	21	24.10	0	0.00	24.10	21	5,320	0.39%
2019/09/23	20	24.40	0	0.00	24.40	20	5,308	0.38%
2019/09/19	148	24.46	104	24.20	24.15	44	5,254	0.84%	大買/大賣/
2019/09/18	109	25.01	9	24.94	24.85	100	5,157	1.94%	大買/
2019/09/17	0	0.00	2	24.85	25.15	-2	5,087	-0.04%
2019/09/16	20	24.69	1	24.65	24.70	19	5,025	0.38%
2019/09/12	0	0.00	2	24.78	24.85	-2	5,010	-0.04%
2019/09/11	20	24.55	0	0.00	24.65	20	4,995	0.40%
2019/09/10	0	0.00	2	24.80	24.75	-2	4,970	-0.04%
2019/09/09	1	24.70	3	24.93	24.65	-2	4,934	-0.04%
2019/09/06	94	24.61	61	24.63	24.60	33	4,866	0.68%
2019/09/05	1	24.80	8	24.98	25.05	-7	4,808	-0.15%
2019/09/04	11	24.30	24	24.31	24.30	-13	4,680	-0.28%
2019/09/03	18	24.65	0	0.00	24.55	18	4,642	0.39%
2019/09/02	2	24.60	0	0.00	24.65	2	4,630	0.04%
2019/08/30	3	24.95	2	24.80	24.50	1	4,591	0.02%
2019/08/29	4	24.50	8	24.34	24.50	-4	4,523	-0.09%
2019/08/28	13	25.20	7	25.39	24.80	6	4,445	0.13%
2019/08/27	9	24.81	21.3	24.84	25.00	-12.3	4,189	-0.29%
2019/08/26	23	23.75	8	23.76	23.65	15	4,022	0.37%
2019/08/23	0	0.00	5	24.23	24.15	-5	4,017	-0.12%
2019/08/22	46	24.36	13	24.38	24.30	33	3,947	0.84%
2019/08/21	20	23.65	2	23.90	23.90	18	3,842	0.47%
2019/08/20	77	23.84	7	23.90	23.75	70	3,787	1.85%
2019/08/19	20	24.00	15	24.04	23.95	5	3,732	0.13%
2019/08/16	48	24.18	15	23.92	24.00	33	3,679	0.90%
2019/08/15	100	23.70	25.5	23.78	23.90	74.5	3,581	2.08%
2019/08/14	1	23.80	23	23.57	23.45	-22	3,496	-0.63%
2019/08/13	7	23.52	4	23.89	23.25	3	3,417	0.09%
2019/08/12	10	24.67	13	24.43	24.40	-3	3,258	-0.09%
2019/08/08	21	23.74	55	23.75	23.95	-34	3,059	-1.11%
2019/08/07	7	22.96	7	23.07	23.10	0	2,846	0.00%
2019/08/06	11	21.61	4	22.15	22.70	7	2,778	0.25%
2019/08/05	30	22.63	2	22.75	22.65	28	2,760	1.01%
2019/08/02	60	22.38	1	22.35	22.50	59	2,744	2.15%
2019/08/01	1	22.60	7	22.58	22.90	-6	2,708	-0.22%
2019/07/31	42	22.43	5	22.83	22.90	37	2,698	1.37%
2019/07/30	43	22.49	1	23.15	22.60	42	2,631	1.60%
2019/07/29	85	22.79	2	22.85	22.95	83	2,515	3.30%
2019/07/26	52	22.47	1	22.20	22.40	51	2,410	2.12%
2019/07/25	19	22.05	25	22.14	21.90	-6	2,313	-0.26%
2019/07/19	20	20.65	0	0.00	20.85	20	2,233	0.90%
2019/07/18	60	20.61	7	20.57	20.45	53	2,207	2.40%
2019/07/16	64	20.88	8	20.75	20.75	56	2,195	2.55%
2019/07/15	21	20.37	10	20.85	20.90	11	2,164	0.51%
2019/07/11	0	0.00	5.5	20.24	20.20	-5.5	2,165	-0.25%
2019/07/10	0	0.00	1	20.15	20.00	-1	2,188	-0.05%
2019/07/09	0	0.00	6	20.02	20.00	-6	2,213	-0.27%
2019/07/08	1	19.90	0	0.00	19.90	1	2,220	0.05%
2019/07/05	0	0.00	1	20.20	20.20	-1	2,243	-0.04%
2019/06/18	10	19.15	0	0.00	19.15	10	2,744	0.36%
2019/06/17	1	19.25	0	0.00	19.25	1	2,859	0.03%
2019/06/14	50	19.49	1	19.40	19.40	49	2,902	1.69%
2019/06/10	10	18.95	0	0.00	19.10	10	3,033	0.33%
2019/06/04	7	18.95	0	0.00	18.95	7	3,112	0.22%
2019/06/03	23	18.79	0	0.00	18.95	23	3,128	0.74%
2019/05/30	0	0.00	1	18.80	18.85	-1	3,105	-0.03%
2019/05/29	21	17.85	0	0.00	18.00	21	3,110	0.68%
2019/05/28	30	17.93	0	0.00	17.95	30	3,127	0.96%
2019/05/24	1	17.70	2	17.75	17.75	-1	3,255	-0.03%
2019/05/22	1	18.00	0	0.00	17.90	1	3,466	0.03%
2019/05/20	1	17.65	0	0.00	17.70	1	3,548	0.03%
2019/05/17	22	17.80	0	0.00	17.70	22	3,567	0.62%
2019/05/16	22	18.09	0	0.00	17.85	22	3,566	0.62%
2019/05/14	12	17.37	0	0.00	17.85	12	3,562	0.34%
2019/05/13	41	18.20	7	17.90	18.00	34	3,545	0.96%
2019/05/10	21	18.61	0	0.00	18.75	21	3,521	0.60%
2019/05/09	101	19.29	0	0.00	19.10	101	3,511	2.88%	大買/鉅額交易
2019/05/08	71	19.68	2	19.70	19.70	69	3,471	1.99%
2019/05/07	32	20.02	0	0.00	19.95	32	3,448	0.93%
2019/05/06	20	20.00	0	0.00	19.90	20	3,432	0.58%
2019/05/03	2	20.68	0	0.00	20.65	2	3,372	0.06%
2019/05/02	5	20.65	11	20.41	20.65	-6	3,314	-0.18%
2019/04/29	1	19.80	0	0.00	19.80	1	3,266	0.03%
2019/04/26	50	20.51	51	20.36	20.35	-1	3,205	-0.03%
2019/04/25	39	20.84	42	20.62	20.55	-3	3,170	-0.09%
2019/04/23	10	19.80	0	0.00	19.90	10	3,293	0.30%
2019/04/22	0	0.00	1	20.05	20.00	-1	3,424	-0.03%
2019/04/18	30	19.72	0	0.00	19.60	30	3,514	0.85%
2019/04/16	1	20.00	0	0.00	19.95	1	3,671	0.03%
2019/04/15	10	19.60	0	0.00	19.70	10	3,712	0.27%
2019/04/12	10	19.70	0	0.00	19.70	10	3,699	0.27%
2019/04/11	34	19.95	0	0.00	19.80	34	3,703	0.92%
2019/04/10	1	20.15	0	0.00	20.15	1	3,670	0.03%
2019/04/08	5	20.45	4	20.40	20.35	1	3,693	0.03%
2019/04/03	0	0.00	2	20.18	20.15	-2	3,661	-0.05%
2019/04/02	2	20.00	0	0.00	20.05	2	3,646	0.05%
2019/04/01	0	0.00	1	20.30	20.00	-1	3,629	-0.03%
2019/03/29	21	19.78	4	19.85	19.80	17	3,580	0.47%
2019/03/27	20	19.83	2	20.00	19.80	18	3,640	0.49%
2019/03/26	32	19.85	0	0.00	19.85	32	3,639	0.88%
2019/03/25	2	19.63	0	0.00	19.70	2	3,641	0.05%
2019/03/22	13	20.11	2	20.15	19.90	11	3,661	0.30%
2019/03/21	6	20.86	22	20.88	20.60	-16	3,556	-0.45%
2019/03/20	4	20.00	4	20.36	20.60	0	3,315	0.00%
2019/03/19	2	19.78	0	0.00	19.85	2	3,244	0.06%
2019/03/18	0	0.00	2	19.50	19.75	-2	3,269	-0.06%
2019/03/15	6	19.15	1	19.15	19.30	5	3,228	0.15%
2019/03/14	21	19.20	2	19.45	19.10	19	3,246	0.59%
2019/03/13	30	19.47	1	19.65	19.35	29	3,285	0.88%
2019/03/12	20	19.75	10	19.97	19.65	10	3,308	0.30%
2019/03/11	0	0.00	1	19.60	19.55	-1	3,307	-0.03%
2019/03/08	0	0.00	1	19.45	19.45	-1	3,360	-0.03%
2019/03/07	21	19.30	0	0.00	19.00	21	3,493	0.60%
2019/03/06	0	0.00	1	19.45	19.35	-1	3,552	-0.03%
2019/03/05	31	19.50	0	0.00	19.30	31	3,564	0.87%
2019/03/04	0	0.00	0.4	19.40	19.50	-0.4	3,557	-0.01%
2019/02/27	0	0.00	3	18.97	18.80	-3	3,518	-0.09%
2019/02/26	61	19.02	20	18.90	18.95	41	3,517	1.17%
2019/02/25	61	19.35	1	19.50	19.35	60	3,520	1.70%
2019/02/22	8	19.19	7	19.16	19.20	1	3,538	0.03%
2019/02/21	7	18.56	14	18.63	18.45	-7	3,413	-0.21%
2019/02/18	30	17.60	0	0.00	17.60	30	3,320	0.90%
2019/02/14	11	18.00	5	18.20	18.05	6	3,320	0.18%
2019/02/13	30	18.12	0	0.00	18.00	30	3,359	0.89%
2019/01/30	5	17.95	5	17.85	17.80	0	3,333	0.00%
2019/01/29	15	17.60	0	0.00	17.60	15	3,315	0.45%
2019/01/24	10	17.60	0	0.00	17.55	10	3,418	0.29%
2019/01/22	45	17.75	0	0.00	17.50	45	3,414	1.32%
2019/01/21	52	18.04	0	0.00	17.90	52	3,388	1.53%
2019/01/18	20	17.95	1	18.05	18.20	19	3,368	0.56%
2019/01/17	42	18.00	1	18.25	17.90	41	3,358	1.22%
2019/01/16	6	18.36	5	18.35	18.35	1	3,303	0.03%
2019/01/14	10	18.05	10	18.13	18.15	0	2,912	0.00%
2019/01/10	1	17.90	3	17.82	17.90	-2	2,693	-0.07%
2019/01/09	13	18.14	41	18.09	18.35	-28	2,634	-1.06%
2019/01/08	25	17.66	0	0.00	17.60	25	2,495	1.00%
2019/01/07	5	17.15	12	17.53	17.65	-7	2,410	-0.29%
2019/01/04	35	16.46	1	16.45	16.80	34	2,357	1.44%
2019/01/03	26	16.72	10	16.70	16.65	16	2,368	0.68%
2019/01/02	46	16.59	0	0.00	16.65	46	2,365	1.94%
2018/12/20	10	16.50	0	0.00	16.15	10	2,260	0.44%
2018/12/17	5	17.25	1	17.80	17.10	4	2,190	0.18%
2018/12/13	0	0.00	1	17.20	17.20	-1	2,134	-0.05%
2018/12/12	5	17.25	6	17.04	17.20	-1	2,129	-0.05%
2018/12/11	21	17.10	22	17.18	17.10	-1	2,087	-0.05%
2018/12/10	10	16.90	0	0.00	16.75	10	2,024	0.49%
2018/12/07	0	0.00	1	16.70	17.00	-1	1,981	-0.05%
2018/12/06	0	0.00	1	16.90	16.40	-1	1,953	-0.05%
2018/12/05	3	17.10	7	17.46	17.25	-4	1,902	-0.21%
2018/12/04	10	17.03	8	17.10	17.20	2	1,892	0.11%
2018/12/03	10	16.50	13	16.75	16.80	-3	1,879	-0.16%
2018/11/30	24	16.48	3	16.50	15.95	21	1,855	1.13%
2018/11/29	3	16.67	1	16.80	16.30	2	1,738	0.12%
2018/11/27	0	0.00	9	15.94	15.95	-9	1,671	-0.54%
2018/11/23	5	15.90	5	15.40	15.40	0	1,648	0.00%
2018/11/22	3	15.65	58	15.85	15.70	-55	1,642	-3.35%
2018/11/21	94	15.87	70	15.90	15.90	24	1,627	1.47%
2018/11/20	0	0.00	2	15.50	15.40	-2	1,575	-0.13%
2018/11/19	1	15.50	3	15.45	15.55	-2	1,565	-0.13%
2018/11/15	1	15.45	0	0.00	15.30	1	1,536	0.07%
2018/11/14	32	15.05	0	0.00	15.05	32	1,517	2.11%
2018/11/13	10	14.85	0	0.00	14.90	10	1,518	0.66%
2018/11/12	20	15.19	40	15.38	15.30	-20	1,516	-1.32%
2018/11/09	20	14.86	1	14.90	14.90	19	1,568	1.21%
2018/11/08	0	0.00	3	14.92	14.80	-3	1,595	-0.19%
2018/11/01	0	0.00	1	14.20	14.20	-1	1,807	-0.06%
2018/10/26	3	13.43	0	0.00	13.35	3	1,913	0.16%
2018/10/18	3	14.10	0	0.00	14.10	3	1,971	0.15%
2018/10/17	1	14.00	1	14.00	14.00	0	2,005	0.00%
2018/10/16	4	13.83	0	0.00	13.80	4	2,084	0.19%
2018/10/12	1	12.95	0	0.00	13.75	1	2,205	0.05%
2018/10/11	14	13.86	12	13.85	13.85	2	2,342	0.09%
2018/10/09	2	15.25	0	0.00	15.35	2	2,326	0.09%
2018/10/08	3	15.50	0	0.00	15.50	3	2,397	0.13%
2018/10/05	2	15.60	0	0.00	15.60	2	2,456	0.08%
2018/10/03	2	16.00	0	0.00	16.00	2	2,486	0.08%
2018/09/28	1	16.20	0	0.00	16.20	1	2,596	0.04%
2018/09/27	1	16.15	0	0.00	16.25	1	2,628	0.04%
2018/09/25	0	0.00	1	15.85	15.80	-1	2,813	-0.04%
2018/09/21	0	0.00	1	15.60	15.60	-1	2,850	-0.04%
2018/09/20	3	15.70	0	0.00	15.50	3	2,898	0.10%
2018/09/18	0	0.00	1	15.75	15.75	-1	2,896	-0.03%
2018/09/13	0	0.00	1	15.05	15.15	-1	2,914	-0.03%
2018/09/12	90	14.90	0	0.00	14.95	90	2,941	3.06%
2018/09/10	2	15.08	3	15.15	14.80	-1	2,985	-0.03%
2018/09/07	2	15.55	7	15.49	15.40	-5	2,976	-0.17%
2018/09/06	14	16.25	1	16.40	16.00	13	2,944	0.44%
2018/09/05	12	16.83	20	16.73	16.65	-8	2,909	-0.27%
2018/08/23	1	16.85	0	0.00	16.90	1	3,147	0.03%
2018/08/17	3	17.05	0	0.00	16.90	3	3,233	0.09%
2018/08/16	54	16.81	7	16.69	16.80	47	3,223	1.46%
2018/08/15	2	17.60	1	17.65	17.60	1	3,140	0.03%
2018/08/13	169.4	18.12	0	0.00	17.80	169.4	3,148	5.38%	大買/鉅額交易
2018/08/10	1	19.30	1	19.55	19.30	0	3,056	0.00%
2018/08/09	4	19.28	0	0.00	19.25	4	3,118	0.13%
2018/08/08	4	19.50	2	19.58	19.40	2	3,124	0.06%
2018/08/07	2	19.98	0	0.00	19.85	2	3,083	0.06%
2018/08/02	2	20.83	0	0.00	20.60	2	2,990	0.07%
2018/07/26	0	0.00	1	21.30	21.25	-1	2,975	-0.03%
2018/07/25	0.5	21.30	1	21.50	21.20	-0.5	2,977	-0.02%
2018/07/24	6	21.10	1	21.10	21.75	5	2,958	0.17%
2018/07/23	1	20.85	1	20.80	20.90	0	2,939	0.00%
2018/07/20	3	22.40	0	0.00	22.45	3	2,879	0.10%
2018/07/19	6	22.66	2	22.68	22.65	4	2,830	0.14%
2018/07/18	10	22.75	19	22.84	23.00	-9	2,858	-0.31%
2018/07/17	2	22.13	2	21.90	21.90	0	2,785	0.00%
2018/07/16	7	22.33	0	0.00	22.10	7	2,825	0.25%
2018/07/13	0	0.00	5	22.20	22.25	-5	2,785	-0.18%
2018/07/12	2	21.40	0	0.00	21.50	2	2,789	0.07%
2018/07/10	1	21.90	12.5	21.86	21.95	-11.5	2,826	-0.41%
2018/07/09	1	21.90	0	0.00	21.85	1	2,850	0.04%
2018/07/06	0	0.00	7	21.25	21.60	-7	2,882	-0.24%
2018/07/04	1	22.40	1	22.15	22.15	0	2,974	0.00%
2018/07/03	1	22.00	0	0.00	21.70	1	2,915	0.03%
2018/07/02	3	21.85	0	0.00	21.55	3	2,889	0.10%
2018/06/29	3	21.45	7	21.45	21.65	-4	2,876	-0.14%
2018/06/28	6	21.00	0	0.00	20.90	6	2,842	0.21%
2018/06/26	1	20.80	2	20.83	20.85	-1	2,908	-0.03%
2018/06/25	0	0.00	11	20.94	20.80	-11	2,967	-0.37%
2018/06/22	1	20.85	3	20.83	20.75	-2	3,014	-0.07%
2018/06/21	7	21.03	7	21.21	21.00	0	3,077	0.00%
2018/06/20	13	21.14	8	21.16	21.20	5	3,100	0.16%
2018/06/19	1	21.70	5	21.95	21.60	-4	3,094	-0.13%
2018/06/15	0	0.00	1	21.55	21.40	-1	3,096	-0.03%
2018/06/14	4	21.70	0	0.00	21.40	4	3,112	0.13%
2018/06/13	0	0.00	2	21.65	21.65	-2	3,118	-0.06%
2018/06/12	1	21.60	4	21.50	21.75	-3	3,121	-0.10%
2018/06/07	0	0.00	2	21.80	21.75	-2	3,108	-0.06%
2018/06/06	10	21.90	0	0.00	21.90	10	3,152	0.32%
2018/06/05	4	21.89	0	0.00	21.80	4	3,179	0.13%
2018/06/04	21	22.00	25	21.96	21.95	-4	3,398	-0.12%
2018/06/01	5	21.79	2	21.98	21.90	3	3,347	0.09%
2018/05/31	2	21.25	2	21.30	21.45	0	3,259	0.00%
2018/05/28	1	20.90	2	21.03	21.20	-1	3,286	-0.03%
2018/05/22	0	0.00	50	20.75	20.60	-50	3,346	-1.49%
2018/05/21	1	20.25	0	0.00	20.35	1	3,348	0.03%
2018/05/18	4	20.14	0	0.00	20.25	4	3,386	0.12%
2018/05/17	0	0.00	11	20.20	20.20	-11	3,403	-0.32%
2018/05/16	2	19.23	2	19.40	19.50	0	3,321	0.00%
2018/05/14	21	19.40	6	19.30	19.30	15	3,557	0.42%
2018/05/11	41	19.41	0	0.00	19.40	41	3,612	1.13%
2018/05/10	1	19.75	1	19.85	19.70	0	3,637	0.00%
2018/05/09	1	19.60	0	0.00	19.70	1	3,727	0.03%
2018/05/08	4	19.68	2	19.70	19.65	2	3,892	0.05%
2018/05/04	0	0.00	2	19.85	19.85	-2	4,047	-0.05%
2018/05/03	5	19.95	0	0.00	19.90	5	4,085	0.12%
2018/05/02	0	0.00	1	20.10	20.00	-1	4,122	-0.02%
2018/04/30	1	19.75	1	20.00	20.00	0	4,168	0.00%
2018/04/27	1	19.95	4	19.95	19.95	-3	4,512	-0.07%
2018/04/26	5	20.30	0	0.00	19.90	5	4,859	0.10%
2018/04/25	2	19.80	2	20.00	20.25	0	4,925	0.00%
2018/04/24	8	20.13	21	20.07	20.00	-13	4,969	-0.26%
2018/04/23	21	21.20	21	20.82	20.70	0	4,979	0.00%
2018/04/20	5	21.75	0	0.00	21.60	5	5,005	0.10%
2018/04/19	4	22.10	0	0.00	22.05	4	5,001	0.08%
2018/04/17	1	22.55	13	22.45	22.40	-12	5,106	-0.24%
2018/04/16	7	22.46	4	22.40	22.30	3	5,375	0.06%
2018/04/13	3	22.78	0	0.00	22.65	3	5,729	0.05%
2018/04/12	8	22.14	12	22.55	23.00	-4	5,955	-0.07%
2018/04/11	8	22.36	11	22.31	22.30	-3	6,395	-0.05%
2018/04/10	11	22.74	15	22.60	22.55	-4	6,675	-0.06%
2018/04/09	6	23.13	0	0.00	23.00	6	6,656	0.09%
2018/04/03	6	23.07	6	23.08	23.05	0	6,643	0.00%
2018/04/02	2	23.58	0	0.00	23.45	2	6,632	0.03%
2018/03/30	15	23.48	9	23.64	23.50	6	7,009	0.09%
2018/03/29	1	23.40	0	0.00	23.30	1	7,064	0.01%
2018/03/28	1	23.40	6	23.45	23.35	-5	7,066	-0.07%
2018/03/27	2.3	23.56	0	0.00	23.55	2.3	7,227	0.03%
2018/03/26	10	23.72	0	0.00	23.50	10	7,231	0.14%
2018/03/23	4	23.91	0	0.00	23.85	4	7,174	0.06%
2018/03/21	4	24.04	0	0.00	24.10	4	7,235	0.06%
2018/03/20	13	24.24	0	0.00	24.10	13	7,300	0.18%
2018/03/19	2	24.73	0	0.00	24.60	2	7,305	0.03%
2018/03/14	0	0.00	1	25.15	24.90	-1	7,340	-0.01%
2018/03/13	0	0.00	3	24.87	24.85	-3	7,355	-0.04%
2018/03/12	5	24.66	0	0.00	24.55	5	7,371	0.07%
2018/03/09	12	25.33	1	25.10	25.10	11	7,347	0.15%
2018/03/08	17	25.58	8	25.42	25.00	9	7,432	0.12%
2018/03/05	0	0.00	1	24.95	24.70	-1	8,122	-0.01%
2018/03/01	1	24.45	0	0.00	25.00	1	8,451	0.01%
2018/02/27	0	0.00	12	24.98	24.85	-12	8,835	-0.14%
2018/02/22	1	24.90	0	0.00	24.60	1	9,325	0.01%
2018/02/21	12	24.40	1	24.35	24.55	11	9,355	0.12%
2018/02/12	1	23.60	0	0.00	23.55	1	9,391	0.01%
2018/02/09	2	24.30	2	23.65	24.10	0	9,353	0.00%
2018/02/08	0	0.00	2	24.00	24.20	-2	9,334	-0.02%
2018/02/07	5	24.90	0	0.00	24.60	5	9,335	0.05%
2018/02/06	7	24.01	1	24.25	24.15	6	9,325	0.06%
2018/02/05	1	25.05	15	25.20	25.30	-14	9,188	-0.15%
2018/02/02	0	0.00	5	26.05	25.60	-5	9,169	-0.05%
2018/02/01	1	26.50	0	0.00	25.85	1	9,251	0.01%
2018/01/31	6	26.13	4	26.26	26.25	2	9,437	0.02%
2018/01/30	15	25.93	7	26.01	25.70	8	9,524	0.08%
2018/01/29	0	0.00	2	25.68	25.55	-2	9,418	-0.02%
2018/01/26	2	25.15	50	25.16	25.15	-48	9,413	-0.51%
2018/01/25	2	25.60	2	25.55	25.30	0	9,443	0.00%
2018/01/24	16	25.67	32.9	25.65	25.70	-16.9	9,427	-0.18%
2018/01/23	64	26.12	39	26.28	25.70	25	9,402	0.27%
2018/01/22	64	25.92	5	26.23	26.35	59	9,082	0.65%
2018/01/18	1	25.50	0	0.00	25.35	1	8,796	0.01%
2018/01/17	19	25.82	18	25.46	25.40	1	8,787	0.01%
2018/01/16	1	25.50	0	0.00	25.55	1	8,741	0.01%
2018/01/15	0	0.00	21	25.29	25.20	-21	8,675	-0.24%
2018/01/12	1	25.35	5	25.30	25.30	-4	8,675	-0.05%
2018/01/11	4	25.36	0	0.00	25.25	4	8,644	0.05%
2018/01/10	4	25.80	0	0.00	25.80	4	8,592	0.05%
2018/01/09	13	26.26	11	26.08	26.50	2	8,344	0.02%
2018/01/08	7	26.26	13	26.09	25.35	-6	8,085	-0.07%
2018/01/05	83	25.71	81	25.89	25.75	2	7,868	0.03%
2018/01/04	45	24.81	39	25.08	25.15	6	7,473	0.08%
2018/01/03	1	24.25	0	0.00	24.20	1	7,221	0.01%
2018/01/02	2	24.20	2	23.95	24.15	0	7,271	0.00%