明泰 (3380)-國泰-高雄券商分點個股進出

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

明泰

(3380)

可現股當沖

股價
34.80
漲跌
▼0.35
漲幅
-1.00%
成交量
3,669張
產業
上市通信網路類股▲0.52%
622人加入追蹤

立即追蹤
本地時間:14:30

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

明泰 (3380)籌碼相關－國泰-高雄券商分點個股進出

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

國泰-高雄券商分點個股進出
國泰-高雄券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/12/13	10	35.44	4	35.65	34.80	6	3,446	0.17%
2024/12/12	0.3	35.50	15.1	35.50	35.15	-14.7	3,413	-0.43%
2024/12/11	1	35.20	0	0.00	34.90	1	3,399	0.03%
2024/12/10	0	35.50	1	35.55	35.50	-1	3,372	-0.03%
2024/12/09	10	35.52	3	35.30	35.20	7	3,376	0.21%
2024/12/06	12	36.56	10	37.01	36.55	2	3,339	0.06%
2024/12/05	7.1	37.69	7	37.32	37.60	0.1	3,309	0.00%
2024/12/04	23	36.80	18	36.61	36.60	5	3,211	0.16%
2024/12/03	3	38.63	5	38.78	38.70	-2	3,075	-0.07%
2024/12/02	3	37.93	3	38.15	37.80	0	2,983	0.00%
2024/11/29	2	37.08	1	36.85	37.30	1	2,965	0.03%
2024/11/28	2	37.13	5	37.06	37.00	-3	2,954	-0.10%
2024/11/27	5.1	38.32	16.2	38.09	38.05	-11.1	2,962	-0.38%
2024/11/26	17.1	38.30	10	38.59	38.55	7.1	2,949	0.24%
2024/11/25	18.9	37.77	30.1	38.17	38.20	-11.2	2,825	-0.40%
2024/11/22	5	36.15	5	35.90	36.00	0	2,580	0.00%
2024/11/21	0	0.00	0	35.70	35.90	0	2,574	0.00%
2024/11/19	1	34.90	1	35.21	35.55	0	2,575	0.00%
2024/11/18	0	0.00	0.1	34.65	34.35	-0.1	2,589	0.00%
2024/11/15	0	0.00	5	35.32	35.00	-5	2,605	-0.19%
2024/11/14	1	35.10	0	0.00	34.85	1	2,592	0.04%
2024/11/13	0	0.00	0.9	35.30	35.35	-0.9	2,584	-0.03%
2024/11/12	0	0.00	3	35.50	35.55	-3	2,582	-0.12%
2024/11/11	2	35.80	1	36.50	36.55	1	2,562	0.04%
2024/11/08	22	36.85	4	36.55	36.45	18	2,548	0.70%
2024/11/07	19	37.15	29.1	37.20	37.25	-10.1	2,502	-0.40%
2024/11/06	10	35.35	10	35.20	35.45	0	2,328	0.00%
2024/11/05	1	35.65	1	35.15	35.15	0	2,340	0.00%
2024/11/04	0	0.00	5	34.35	34.20	-5	2,344	-0.21%
2024/11/01	0	0.00	3	34.75	35.30	-3	2,363	-0.13%
2024/10/28	2	35.18	1	35.30	35.30	1	2,377	0.04%
2024/10/25	0	36.15	0	0.00	36.10	0	2,368	0.00%
2024/10/24	5	36.00	1.2	36.46	36.00	3.8	2,377	0.16%
2024/10/22	2	36.59	5	36.23	36.10	-3	2,368	-0.12%
2024/10/21	2	36.30	2	36.00	35.80	0	2,404	0.00%
2024/10/18	0	0.00	7.1	36.30	36.25	-7.1	2,687	-0.26%
2024/10/17	5	36.27	9	36.29	36.50	-4	2,890	-0.14%
2024/10/16	0	0.00	13	35.88	36.00	-13	2,834	-0.46%
2024/10/15	4	36.30	3	36.30	36.15	1	2,815	0.04%
2024/10/14	22	36.55	11	36.55	36.55	11	2,758	0.40%
2024/10/11	36	36.23	17	36.11	35.80	19	2,653	0.72%
2024/10/09	44.5	36.23	33	36.41	36.20	11.5	2,571	0.45%
2024/10/07	4	35.43	2	35.20	35.10	2	2,372	0.08%
2024/10/04	2	34.85	81	34.99	34.95	-79	2,370	-3.33%
2024/10/01	0	33.95	0	0.00	34.10	0	2,384	0.00%
2024/09/26	0	0.00	1	33.85	33.85	-1	2,493	-0.04%
2024/09/25	2	34.28	0	0.00	34.15	2	2,488	0.08%
2024/09/20	6.1	35.62	4	35.74	35.15	2.1	2,499	0.08%
2024/09/19	0	0.00	2	35.00	35.40	-2	2,454	-0.08%
2024/09/18	1	34.55	0	0.00	34.40	1	2,454	0.04%
2024/09/16	2	35.23	19	35.13	35.35	-17	2,500	-0.68%
2024/09/13	4	34.49	2	34.00	34.55	2	2,473	0.08%
2024/09/09	0	32.40	0	0.00	33.15	0	2,508	0.00%
2024/09/06	1	33.00	0	0.00	32.85	1	2,513	0.04%
2024/09/05	2	34.60	4	33.50	33.60	-2	2,518	-0.08%
2024/09/04	1	34.30	2	34.50	34.45	-1	2,512	-0.04%
2024/09/03	4	36.41	0	0.00	35.95	4	2,491	0.16%
2024/09/02	1	35.90	9	35.93	35.95	-8	2,473	-0.32%
2024/08/30	8	35.08	1	35.15	35.15	7	2,500	0.28%
2024/08/29	10	35.36	1	35.35	35.30	9	2,503	0.36%
2024/08/28	2	35.35	2	34.43	35.15	0	2,459	0.00%
2024/08/21	0	33.40	1	33.40	33.35	-1	3,092	-0.03%
2024/08/20	6	33.05	5	33.21	33.05	1	3,227	0.03%
2024/08/19	0	0.00	2	32.85	32.85	-2	3,214	-0.06%
2024/08/16	3	31.40	3	31.65	31.30	0	3,202	0.00%
2024/08/15	1	30.90	0	0.00	30.80	1	3,196	0.03%
2024/08/13	0	0.00	5	30.72	30.70	-5	3,208	-0.16%
2024/08/07	0	0.00	1	29.60	30.85	-1	3,220	-0.03%
2024/08/06	0	27.70	0	0.00	28.90	0	3,206	0.00%
2024/08/05	16	30.01	2.3	29.81	29.70	13.7	3,175	0.43%
2024/08/02	1	32.90	0	0.00	32.95	1	3,147	0.03%
2024/08/01	0	0.00	2	34.10	34.15	-2	3,147	-0.06%
2024/07/29	0.1	33.10	12	33.13	32.15	-12	3,133	-0.38%
2024/07/26	1	33.20	13	33.05	33.10	-12	3,111	-0.39%
2024/07/23	6	34.23	4	34.24	34.10	2	3,108	0.06%
2024/07/22	10	35.20	21	34.90	34.00	-11	3,138	-0.35%
2024/07/19	59.2	37.40	18	36.64	36.55	41.1	3,069	1.34%
2024/07/18	171.2	36.32	178	36.88	37.35	-6.8	2,775	-0.25%	大買/大賣/
2024/07/17	0.2	35.80	0	0.00	35.70	0.2	2,505	0.01%
2024/07/15	2.1	34.92	1.1	34.91	34.80	1	2,491	0.04%
2024/07/12	3	34.70	3.2	34.56	34.65	-0.2	2,492	-0.01%
2024/07/11	0	0.00	16	35.57	36.00	-16	2,473	-0.65%
2024/07/10	5	35.60	5	35.60	35.35	0	2,459	0.00%
2024/07/09	0	0.00	9	35.53	35.25	-9	2,473	-0.36%
2024/07/08	11	35.99	6	36.15	35.80	5	2,453	0.20%
2024/07/05	4	36.08	5	36.24	36.30	-1	2,460	-0.04%
2024/07/04	1	35.80	1	35.70	35.75	0	2,427	0.00%
2024/07/03	11	35.97	27	36.05	35.80	-16	2,421	-0.66%
2024/07/02	3	35.92	5	35.75	35.60	-2	2,393	-0.08%
2024/07/01	1	35.00	0	0.00	35.00	1	2,350	0.04%
2024/06/28	0	0.00	30	35.00	34.80	-30	2,381	-1.26%
2024/06/27	3	34.50	0	0.00	34.65	3	2,383	0.13%
2024/06/26	2	34.88	3	34.85	34.85	-1	2,376	-0.04%
2024/06/24	0	0.00	2	34.80	34.80	-2	2,392	-0.08%
2024/06/21	0	0.00	1	35.30	35.30	-1	2,401	-0.04%
2024/06/20	11	35.34	12	35.23	35.40	-1	2,356	-0.04%
2024/06/19	0.1	34.50	1	34.55	34.55	-0.9	2,353	-0.04%
2024/06/18	0	34.60	0	0.00	34.50	0	2,354	0.00%
2024/06/17	0	0.00	6	34.97	34.75	-6	2,372	-0.25%
2024/06/14	1.1	34.76	1	34.40	34.40	0.1	2,364	0.00%
2024/06/13	0	0.00	1	34.40	34.15	-1	2,354	-0.04%
2024/06/12	0	0.00	3	34.30	34.25	-3	2,357	-0.13%
2024/06/11	0	34.53	18	34.47	34.60	-18	2,352	-0.76%
2024/06/07	2	34.78	6	34.82	34.80	-4	2,359	-0.17%
2024/06/06	4	35.19	3	35.07	34.90	1	2,363	0.04%
2024/06/05	9	35.95	14	36.10	35.60	-5	2,358	-0.21%
2024/06/04	1	35.55	2	35.05	35.10	-1	2,317	-0.04%
2024/06/03	3	35.68	25	35.68	35.35	-22	2,353	-0.93%
2024/05/31	5	35.87	6	36.25	35.45	-1	2,354	-0.04%
2024/05/30	12	36.48	2	36.23	36.30	10	2,334	0.43%
2024/05/29	144.2	38.12	53	38.27	37.20	91.2	2,395	3.81%	大買/
2024/05/28	61	34.98	57	35.47	35.75	4	1,973	0.20%
2024/05/27	17.1	34.34	1	34.00	34.75	16.1	1,958	0.82%
2024/05/24	33	34.27	6	34.08	34.55	27	1,954	1.38%
2024/05/21	0.3	33.10	0.1	33.00	32.95	0.3	2,009	0.01%
2024/05/20	10	33.00	5	33.40	33.05	5	2,100	0.24%
2024/05/17	0.7	32.90	0	0.00	32.90	0.7	2,106	0.03%
2024/05/15	0	0.00	2	32.60	32.50	-2	2,135	-0.09%
2024/05/14	0.1	32.80	0	0.00	32.80	0.1	2,153	0.00%
2024/05/13	0	0.00	1	32.20	32.45	-1	2,243	-0.04%
2024/05/10	1	31.90	0	0.00	32.30	1	2,312	0.04%
2024/05/07	0	0.00	1	32.30	32.50	-1	2,461	-0.04%
2024/05/03	0	0.00	1	33.10	32.65	-1	2,595	-0.04%
2024/05/02	1	32.70	0	0.00	32.70	1	2,650	0.04%
2024/04/30	0	32.80	1.1	32.75	32.55	-1	2,727	-0.04%
2024/04/29	1	32.65	2.1	32.46	32.85	-1.1	2,970	-0.04%
2024/04/26	13.1	32.61	9.6	32.89	32.15	3.5	3,089	0.11%
2024/04/24	2	32.00	1	32.00	32.20	1	3,115	0.03%
2024/04/23	1	31.60	0	0.00	31.85	1	3,135	0.03%
2024/04/22	1	31.40	2	31.30	31.45	-1	3,151	-0.03%
2024/04/19	2	31.01	1.3	31.31	31.15	0.7	3,158	0.02%
2024/04/18	1	32.20	0.2	32.46	32.25	0.8	3,138	0.03%
2024/04/17	2	32.55	0	0.00	32.40	2	3,189	0.06%
2024/04/16	1	32.60	1	32.60	32.30	0	3,207	0.00%
2024/04/15	5	33.90	0	0.00	33.70	5	3,232	0.15%
2024/04/12	9	34.97	4	34.70	34.65	5	3,254	0.15%
2024/04/11	3	34.68	0	0.00	34.65	3	3,466	0.09%
2024/04/10	1	35.20	0	0.00	35.10	1	3,534	0.03%
2024/04/09	2	35.50	0	0.00	35.15	2	3,539	0.06%
2024/04/08	1	35.55	0	0.00	35.45	1	3,544	0.03%
2024/04/03	3	35.72	0	0.00	35.70	3	3,554	0.08%
2024/03/29	0	35.90	0	0.00	35.80	0	3,815	0.00%
2024/03/27	0	0.00	0	36.45	36.35	0	3,805	0.00%
2024/03/13	0	0.00	2	35.45	35.20	-2	4,461	-0.04%
2024/03/12	1	35.45	2	35.45	35.55	-1	4,467	-0.02%
2024/03/08	4	34.79	4.5	34.75	35.25	-0.5	4,585	-0.01%
2024/03/07	5	35.82	1.3	36.67	35.40	3.7	4,674	0.08%
2024/03/06	0	36.70	0	0.00	36.60	0	4,630	0.00%
2024/03/05	2	37.20	1	37.45	36.90	1	4,618	0.02%
2024/03/04	12.6	37.99	13	37.61	37.45	-0.5	4,582	-0.01%
2024/03/01	2	36.50	1	36.50	36.65	1	4,463	0.02%
2024/02/29	5	37.17	1.1	36.97	37.00	4	4,430	0.09%
2024/02/27	0	37.30	0	0.00	37.50	0	4,390	0.00%
2024/02/26	1	38.65	1	39.19	38.40	0	4,368	0.00%
2024/02/23	6	39.33	17	39.09	38.05	-11	4,349	-0.25%
2024/02/22	3	38.50	1	38.45	38.60	2	4,245	0.05%
2024/02/21	3	38.18	4	38.19	38.65	-1	4,237	-0.02%
2024/02/20	1	37.40	2	37.65	37.45	-1	4,196	-0.02%
2024/02/19	11	37.91	38	37.96	37.85	-27	4,193	-0.64%
2024/02/16	1	37.65	0	0.00	37.65	1	4,191	0.02%
2024/02/15	0	37.45	0	37.45	37.50	0	4,191	0.00%
2024/02/05	8	37.32	3	37.83	37.70	5	4,173	0.12%
2024/02/02	0	39.00	5	39.13	39.25	-5	4,092	-0.12%
2024/02/01	0	0.00	5	38.25	38.30	-5	4,062	-0.12%
2024/01/31	1.2	38.85	1.3	38.69	38.50	-0.1	4,050	0.00%
2024/01/30	2	39.33	13	39.12	39.15	-11	4,046	-0.27%
2024/01/29	3	38.72	13.1	38.77	38.80	-10.1	3,952	-0.25%
2024/01/26	17.1	39.26	5.1	39.22	39.10	12	3,973	0.30%
2024/01/25	7	38.99	1.1	38.92	39.10	5.9	3,965	0.15%
2024/01/24	1	39.23	3.1	38.79	38.75	-2	3,988	-0.05%
2024/01/23	12.1	39.50	21	39.45	39.25	-8.9	4,055	-0.22%
2024/01/22	9	38.78	4.1	38.37	38.90	5	3,821	0.13%
2024/01/19	2.1	37.84	2.1	37.96	37.95	-0.1	3,697	0.00%
2024/01/18	2	36.75	0	0.00	36.65	2	3,636	0.06%
2024/01/17	0	0.00	1.5	37.33	37.35	-1.5	3,624	-0.04%
2024/01/16	1	37.55	0	0.00	37.75	1	3,602	0.03%
2024/01/15	1	37.90	3	37.78	37.80	-2	3,589	-0.06%
2024/01/12	2	37.60	0	37.90	37.50	2	3,603	0.06%
2024/01/11	2	37.20	7	37.44	37.75	-5	3,588	-0.14%
2024/01/10	8	36.59	6	36.60	36.60	2	3,552	0.06%
2024/01/09	2	37.60	3	37.70	36.95	-1	3,557	-0.03%
2024/01/08	13	37.58	5	37.11	36.80	8	3,525	0.23%
2024/01/05	59.1	38.23	35.1	38.56	37.90	24	3,492	0.69%
2024/01/04	7	37.57	9	37.71	37.70	-2	3,289	-0.06%
2024/01/03	2	36.85	2.1	36.72	36.60	-0.1	3,245	0.00%
2023/12/29	1.1	37.82	6.1	38.25	37.75	-5	3,284	-0.15%
2023/12/28	14.1	38.13	6	38.10	38.10	8.1	3,290	0.25%
2023/12/27	4	37.61	7	37.55	37.55	-3	3,215	-0.09%
2023/12/26	2.1	37.91	10	37.84	38.10	-7.9	3,178	-0.25%
2023/12/25	0	0.00	0.2	36.47	36.35	-0.2	3,057	-0.01%
2023/12/22	1	36.65	0	0.00	36.60	1	3,071	0.03%
2023/12/21	2	36.88	22	36.85	36.75	-20	3,078	-0.65%
2023/12/20	0.1	37.50	5	37.40	37.35	-5	3,085	-0.16%
2023/12/19	4	36.79	4	36.70	36.70	0	3,112	0.00%
2023/12/18	7	37.86	4	37.58	37.70	3	3,100	0.10%
2023/12/15	5	37.00	0	0.00	36.70	5	3,006	0.17%
2023/12/14	6	37.64	0	0.00	37.25	6	3,015	0.20%
2023/12/13	7	37.64	11	37.97	37.85	-4	3,001	-0.13%
2023/12/12	64	38.18	49.6	38.20	38.30	14.4	2,954	0.49%
2023/12/11	3	37.23	13.1	37.25	37.20	-10.1	2,857	-0.35%
2023/12/08	0	0.00	1	36.75	36.55	-1	2,900	-0.03%
2023/12/07	5.5	37.12	11	36.85	36.70	-5.5	3,023	-0.18%
2023/12/06	0	37.25	0	0.00	37.10	0	3,017	0.00%
2023/12/05	23	37.88	9.4	37.92	37.50	13.6	2,993	0.45%
2023/12/04	23.1	37.90	9	37.44	37.45	14.1	2,876	0.49%
2023/11/30	0	0.00	1	35.80	35.75	-1	2,768	-0.04%
2023/11/28	2	35.85	5	35.85	35.95	-3	2,813	-0.11%
2023/11/27	6	35.76	2	35.90	35.65	4	2,885	0.14%
2023/11/24	0	35.85	0	0.00	35.85	0	2,910	0.00%
2023/11/23	3.3	35.85	0	0.00	35.85	3.3	2,924	0.11%
2023/11/22	5	35.89	8	35.97	36.25	-3	2,984	-0.10%
2023/11/21	5	35.68	4	35.88	35.35	1	3,013	0.03%
2023/11/20	3	35.53	3	35.62	35.55	0	3,125	0.00%
2023/11/17	2	34.75	2	34.85	34.95	0	3,263	0.00%
2023/11/16	0	0.00	5	34.05	34.30	-5	3,314	-0.15%
2023/11/15	6	33.88	0	0.00	33.85	6	3,332	0.18%
2023/11/14	0	0.00	12	33.43	33.55	-12	3,347	-0.36%
2023/11/13	0	0.00	5	33.00	32.90	-5	3,382	-0.15%
2023/11/10	2	32.33	2	32.48	32.40	0	3,401	0.00%
2023/11/09	8	33.18	1	33.05	32.70	7	3,407	0.21%
2023/11/08	2	33.85	0	33.60	33.75	2	3,408	0.06%
2023/11/07	1	33.80	3	33.70	33.55	-2	3,426	-0.06%
2023/11/06	10	34.70	0	0.00	34.55	10	3,434	0.29%
2023/11/03	2	34.95	2	34.50	34.40	0	3,460	0.00%
2023/11/02	12	35.61	9	35.49	35.20	3	3,453	0.09%
2023/11/01	2	33.53	0	0.00	33.55	2	3,421	0.06%
2023/10/31	18	36.11	14	35.98	35.35	4	3,439	0.12%
2023/10/30	1	34.60	1	34.45	34.70	0	3,370	0.00%
2023/10/27	0	34.45	0	0.00	34.20	0	3,488	0.00%
2023/10/23	0	0.00	9	34.73	34.50	-9	3,826	-0.24%
2023/10/20	0	0.00	1	34.35	34.45	-1	3,901	-0.03%
2023/10/18	3	34.45	0	0.00	34.40	3	3,993	0.08%
2023/10/17	2	35.33	0.1	35.90	35.05	2	4,076	0.05%
2023/10/16	6	35.76	0	0.00	35.70	6	4,173	0.14%
2023/10/13	2	36.80	2	37.15	36.60	0	4,423	0.00%
2023/10/12	1	36.40	0	0.00	36.60	1	4,866	0.02%
2023/10/11	7	36.66	0	37.45	36.55	7	5,312	0.13%
2023/10/06	9	37.32	3	37.20	37.40	6	5,491	0.11%
2023/10/05	5	38.00	0	0.00	37.75	5	5,540	0.09%
2023/10/04	2	38.58	4	38.31	38.35	-2	5,565	-0.04%
2023/10/03	8	38.54	1	39.45	38.30	7	5,694	0.12%
2023/10/02	0	39.50	0	0.00	39.65	0	6,053	0.00%
2023/09/28	3	39.52	3	39.55	39.35	0	6,124	0.00%
2023/09/27	34	39.30	34	39.57	39.65	0	6,285	0.00%
2023/09/26	0	0.00	9	39.24	39.30	-9	6,479	-0.14%
2023/09/25	6	39.28	11	39.45	39.50	-5	6,737	-0.07%
2023/09/22	1	37.60	2.3	38.55	38.95	-1.3	6,826	-0.02%
2023/09/21	11	37.82	4.4	38.21	37.85	6.6	7,124	0.09%
2023/09/20	1	38.90	2.2	38.78	38.80	-1.2	7,274	-0.02%
2023/09/19	10.4	39.39	17	39.19	39.25	-6.6	7,297	-0.09%
2023/09/18	0	0.00	18	39.79	39.80	-18	7,347	-0.24%
2023/09/15	26	39.91	3	40.05	39.45	23	7,414	0.31%
2023/09/14	126	39.85	119.1	40.21	40.15	6.9	7,368	0.09%	大買/大賣/
2023/09/13	14	38.62	19	38.72	39.00	-5	7,292	-0.07%
2023/09/12	52.3	38.31	35	38.37	38.15	17.3	7,565	0.23%
2023/09/11	2	36.45	1	36.40	36.35	1	7,454	0.01%
2023/09/08	5	37.70	0	0.00	37.50	5	7,452	0.07%
2023/09/07	6	38.60	0.1	38.50	38.40	5.9	7,462	0.08%
2023/09/06	0.1	38.90	0	0.00	38.95	0.1	7,545	0.00%
2023/09/05	1	37.95	0	0.00	38.45	1	7,627	0.01%
2023/09/04	0	0.00	1.3	38.45	38.30	-1.3	7,641	-0.02%
2023/09/01	6	38.79	1.1	39.67	38.60	4.9	7,657	0.06%
2023/08/31	8	39.54	15	39.41	39.75	-7	7,652	-0.09%
2023/08/30	11	39.17	9	39.59	39.10	2	7,631	0.03%
2023/08/29	3	39.00	18	39.04	39.15	-15	7,653	-0.20%
2023/08/28	22.5	39.59	23	38.92	39.00	-0.5	7,756	-0.01%
2023/08/25	7	39.11	2	40.10	39.60	5	7,848	0.06%
2023/08/24	3	39.87	10	39.83	39.50	-7	7,846	-0.09%
2023/08/23	42	39.05	12.1	39.17	38.90	30	7,822	0.38%
2023/08/22	16.1	38.11	16	38.15	38.15	0.1	7,668	0.00%
2023/08/21	13	37.51	1	36.79	37.50	12	7,584	0.16%
2023/08/18	3	37.53	0	0.00	36.40	3	7,562	0.04%
2023/08/17	2	36.90	0	0.00	37.75	2	7,552	0.03%
2023/08/14	0	0.00	4	36.01	35.85	-4	7,551	-0.05%
2023/08/11	0	0.00	7	36.72	36.70	-7	7,570	-0.09%
2023/08/10	0	0.00	7.1	37.26	37.10	-7.1	7,569	-0.09%
2023/08/09	2.1	38.41	0	0.00	38.30	2.1	7,534	0.03%
2023/08/08	1	38.45	4	38.70	38.75	-3	7,499	-0.04%
2023/08/07	3	39.18	3.5	38.78	39.50	-0.5	7,482	-0.01%
2023/08/04	0	38.50	4.1	38.32	39.45	-4.1	7,406	-0.05%
2023/08/02	5	42.32	29	42.15	41.40	-24	7,316	-0.33%
2023/08/01	12.1	43.71	9	43.48	42.95	3.1	7,257	0.04%
2023/07/31	15	44.53	16	44.95	43.90	-1	7,147	-0.01%
2023/07/28	17	42.51	7	42.49	42.90	10	6,998	0.14%
2023/07/27	2	43.78	4	43.76	44.00	-2	6,954	-0.03%
2023/07/26	3	43.80	3	44.10	43.15	0	6,918	0.00%
2023/07/25	6	44.41	9	44.53	44.45	-3	6,865	-0.04%
2023/07/24	14.1	43.72	2	43.78	43.45	12.1	6,799	0.18%
2023/07/21	1.5	43.36	4.1	43.88	43.75	-2.6	6,754	-0.04%
2023/07/20	3	43.97	4	44.06	43.80	-1	6,735	-0.01%
2023/07/19	6.3	42.99	14	42.99	42.90	-7.7	6,656	-0.12%
2023/07/18	96.7	44.44	36	43.96	43.20	60.7	6,669	0.91%
2023/07/17	89.3	47.53	47	47.10	46.70	42.2	6,513	0.65%
2023/07/14	44	46.90	40	46.69	48.10	4	6,141	0.07%
2023/07/13	46	43.89	44	43.89	43.80	2	5,831	0.03%
2023/07/12	2	42.85	5	42.63	42.40	-3	5,632	-0.05%
2023/07/11	7	42.31	12	42.53	42.45	-5	5,627	-0.09%
2023/07/10	12	42.11	7	42.05	42.15	5	5,628	0.09%
2023/07/07	51	43.65	49.2	43.38	43.30	1.8	5,529	0.03%
2023/07/06	1	42.00	0	0.00	41.85	1	5,148	0.02%
2023/07/05	42.3	42.66	9	42.35	41.70	33.3	5,122	0.65%
2023/07/04	114	42.71	53	43.50	43.80	61	5,009	1.22%	大買/
2023/07/03	16	42.98	104	42.65	43.45	-88	4,859	-1.81%	大賣/
2023/06/30	7	40.43	8	40.38	40.90	-1	4,600	-0.02%
2023/06/29	44.6	40.82	62.2	40.51	40.35	-17.6	4,503	-0.39%
2023/06/28	16	39.63	24.5	39.71	39.30	-8.5	4,167	-0.20%
2023/06/27	7.3	38.01	1	38.25	37.80	6.3	4,011	0.16%
2023/06/26	13.1	38.81	3.2	38.84	38.60	9.9	4,002	0.25%
2023/06/21	23	40.36	19	40.38	40.20	4	3,920	0.10%
2023/06/20	13	39.02	8	39.23	39.10	5	3,825	0.13%
2023/06/19	16.8	39.98	22	39.66	39.30	-5.3	3,785	-0.14%
2023/06/16	26	40.38	30.1	40.40	40.35	-4.1	3,656	-0.11%
2023/06/15	1	38.10	5	38.01	38.15	-4	3,316	-0.12%
2023/06/14	2	37.48	0	0.00	37.65	2	3,311	0.06%
2023/06/13	0	0.00	4	37.34	37.10	-4	3,344	-0.12%
2023/06/12	7	37.56	6	37.50	36.80	1	3,411	0.03%
2023/06/09	10	38.72	10	38.59	38.85	0	3,394	0.00%
2023/06/08	4	37.45	1	37.80	37.20	3	3,345	0.09%
2023/06/07	1	37.90	7	37.96	38.10	-6	3,377	-0.18%
2023/06/06	1	38.30	15	38.18	38.05	-14	3,440	-0.41%
2023/06/05	11	38.98	23	39.16	38.70	-12	3,457	-0.35%
2023/06/02	4	38.90	13	38.94	38.90	-9	3,542	-0.25%
2023/06/01	29.3	38.73	23	38.84	38.95	6.3	3,526	0.18%
2023/05/31	10	38.66	11	38.61	38.50	-1	3,501	-0.03%
2023/05/30	10	37.69	37	37.59	37.45	-27	3,409	-0.79%
2023/05/29	36.2	37.43	19	37.31	37.30	17.2	3,404	0.51%
2023/05/26	1	35.95	0	0.00	35.90	1	3,307	0.03%
2023/05/25	3	35.98	2	36.05	36.00	1	3,393	0.03%
2023/05/24	5	36.23	3	36.40	36.20	2	3,385	0.06%
2023/05/23	6	36.58	15	36.79	36.65	-9	3,383	-0.26%
2023/05/22	1	36.60	0	0.00	36.60	1	3,378	0.03%
2023/05/19	7	36.21	0	0.00	36.10	7	3,385	0.21%
2023/05/18	5	36.23	2	36.50	36.15	3	3,364	0.09%
2023/05/17	13	35.82	9	35.79	35.95	4	3,315	0.12%
2023/05/16	0	0.00	16	35.15	35.30	-16	3,253	-0.49%
2023/05/15	4	34.29	2	34.25	34.40	2	3,230	0.06%
2023/05/12	0	0.00	6	34.21	34.30	-6	3,235	-0.19%
2023/05/11	11	34.54	2	34.45	33.95	9	3,232	0.28%
2023/05/10	4	34.83	3	34.95	34.80	1	3,205	0.03%
2023/05/09	3	34.60	3	34.98	34.60	0	3,198	0.00%
2023/05/08	3	35.53	10	35.40	35.15	-7	3,188	-0.22%
2023/05/05	0.1	35.30	3	35.18	35.00	-3	3,182	-0.09%
2023/05/04	0	0.00	1	34.55	34.45	-1	3,184	-0.03%
2023/05/03	27	34.87	2	34.90	34.40	25	3,188	0.78%
2023/05/02	1	35.55	0	0.00	35.85	1	3,168	0.03%
2023/04/28	3	35.43	0	0.00	35.40	3	3,159	0.09%
2023/04/27	10	34.65	0	0.00	35.30	10	3,143	0.32%
2023/04/26	1	35.05	3	35.02	35.05	-2	3,130	-0.06%
2023/04/25	0	0.00	4	34.43	34.80	-4	3,114	-0.13%
2023/04/24	2	36.05	6	36.05	35.70	-4	3,071	-0.13%
2023/04/21	8	36.78	15.6	36.69	35.65	-7.6	3,081	-0.25%
2023/04/20	10.2	39.18	11.2	39.36	39.30	-1	2,949	-0.03%
2023/04/19	3	38.50	12	38.69	38.85	-9	2,840	-0.32%
2023/04/18	27	38.02	14.4	38.64	38.40	12.6	2,754	0.46%
2023/04/17	1	37.25	2	37.35	37.45	-1	2,686	-0.04%
2023/04/14	6	37.08	14	37.28	36.70	-8	2,757	-0.29%
2023/04/13	3	36.73	11	36.79	36.90	-8	2,685	-0.30%
2023/04/12	5	36.66	29	36.59	36.75	-24	2,618	-0.92%
2023/04/11	13	36.18	6.1	36.11	36.20	6.9	2,554	0.27%
2023/04/10	6	35.80	16	35.72	36.00	-10	2,528	-0.40%
2023/04/07	21	35.69	15	35.50	35.35	6	2,471	0.24%
2023/04/06	21.1	35.20	3	35.42	35.55	18.1	2,405	0.75%
2023/03/31	2	34.83	2	35.00	34.85	0	2,337	0.00%
2023/03/30	14	34.83	4	34.80	34.80	10	2,325	0.43%
2023/03/29	0	34.30	4	34.50	34.45	-4	2,310	-0.17%
2023/03/28	0	34.75	1	34.85	34.75	-1	2,313	-0.04%
2023/03/27	0	34.55	2	34.93	34.95	-2	2,300	-0.09%
2023/03/23	9	34.85	0	0.00	34.75	9	2,257	0.40%
2023/03/22	0	0.00	1	34.40	34.45	-1	2,240	-0.04%
2023/03/21	1	34.10	0	0.00	34.10	1	2,224	0.04%
2023/03/20	5	34.09	0	0.00	34.20	5	2,211	0.23%
2023/03/17	0	0.00	2	34.33	34.30	-2	2,207	-0.09%
2023/03/16	10	33.99	13	33.72	33.55	-3	2,187	-0.14%
2023/03/15	16	34.80	2	34.60	34.45	14	2,153	0.65%
2023/03/14	7	35.02	7.3	34.68	35.20	-0.3	2,081	-0.01%
2023/03/13	2	34.68	6	34.01	34.90	-4	2,036	-0.20%
2023/03/10	10.1	34.69	15	34.63	34.55	-4.9	1,991	-0.25%
2023/03/09	5	35.07	1	34.95	34.80	4	2,215	0.18%
2023/03/08	1	34.00	0	0.00	34.55	1	2,276	0.04%
2023/03/07	1	34.30	8	34.50	34.20	-7	2,337	-0.30%
2023/03/03	8	32.96	4	32.95	32.90	4	2,167	0.19%
2023/03/01	6	32.89	16	32.98	33.20	-10	2,100	-0.48%
2023/02/24	2	32.30	3	32.17	32.50	-1	2,054	-0.05%
2023/02/23	6	32.52	14.9	32.51	32.50	-8.9	2,038	-0.44%
2023/02/22	19	31.61	7	31.78	31.90	12	1,967	0.61%
2023/02/21	3	31.53	4.1	31.75	31.80	-1.1	1,991	-0.06%
2023/02/20	2	31.73	3	31.70	31.70	-1	2,015	-0.05%
2023/02/17	11	31.54	1	31.55	31.60	10	2,014	0.50%
2023/02/16	5	31.30	9	31.09	31.00	-4	2,024	-0.20%
2023/02/15	0	0.00	1	30.85	30.90	-1	2,046	-0.05%
2023/02/14	2	30.83	5	30.90	30.70	-3	2,063	-0.15%
2023/02/13	5	30.80	1	30.85	30.90	4	2,120	0.19%
2023/02/10	0	0.00	4	30.39	30.20	-4	2,179	-0.18%
2023/02/09	1	30.75	0	0.00	30.75	1	2,180	0.05%
2023/02/07	3	30.98	4	31.00	30.95	-1	2,196	-0.05%
2023/02/06	4	31.18	3	31.08	30.95	1	2,218	0.05%
2023/02/03	0.1	30.80	0	0.00	30.70	0.1	2,217	0.00%
2023/02/02	5	31.15	8.4	31.09	31.25	-3.4	2,211	-0.15%
2023/02/01	5	30.65	0	0.00	30.65	5	2,234	0.22%
2023/01/31	0	0.00	1	30.40	30.55	-1	2,224	-0.04%
2023/01/30	0	0.00	5	30.14	30.05	-5	2,205	-0.23%
2023/01/17	0	0.00	5	29.67	29.80	-5	2,203	-0.23%
2023/01/16	0	0.00	3	29.43	29.30	-3	2,199	-0.14%
2023/01/12	4	29.99	10	30.33	29.85	-6	2,206	-0.27%
2023/01/11	45	30.34	31	30.47	30.05	14	2,220	0.63%
2023/01/10	2	30.05	5	30.07	30.05	-3	2,191	-0.14%
2023/01/09	3	29.88	1	29.80	29.80	2	2,195	0.09%
2023/01/06	3	29.63	1	29.45	29.50	2	2,212	0.09%
2023/01/05	22	30.48	9	30.18	29.60	13	2,244	0.58%
2023/01/04	44	30.15	46	30.23	30.00	-2	2,175	-0.09%
2022/12/30	1	28.20	0	0.00	28.20	1	2,114	0.05%
2022/12/27	3	28.80	2	28.90	28.95	1	2,274	0.04%
2022/12/23	1	28.50	0	0.00	28.55	1	2,291	0.04%
2022/12/21	1	29.05	0	0.00	28.75	1	2,353	0.04%
2022/12/20	5	29.47	5	29.45	28.55	0	2,371	0.00%
2022/12/19	3	29.90	5	29.63	29.35	-2	2,395	-0.08%
2022/12/16	0	0.00	2	30.60	30.40	-2	2,407	-0.08%
2022/12/15	2	31.10	1	31.05	31.10	1	2,415	0.04%
2022/12/14	1	30.90	2	30.85	31.05	-1	2,427	-0.04%
2022/12/13	1	30.65	0	0.00	30.50	1	2,431	0.04%
2022/12/12	0	0.00	1	30.35	30.60	-1	2,447	-0.04%
2022/12/09	6	30.82	5	30.85	30.85	1	2,479	0.04%
2022/12/08	1	30.80	0	0.00	30.80	1	2,550	0.04%
2022/12/06	2	31.48	1	31.70	31.35	1	2,734	0.04%
2022/12/05	1	31.50	0	0.00	31.60	1	2,931	0.03%
2022/12/01	6	31.79	7.2	31.95	31.30	-1.2	3,162	-0.04%
2022/11/30	14	31.16	26	31.32	31.00	-12	3,100	-0.39%
2022/11/29	37	30.80	24	30.93	31.35	13	3,044	0.43%
2022/11/28	1	29.95	2	29.90	29.85	-1	2,964	-0.03%
2022/11/25	3	30.03	3	29.90	29.50	0	2,968	0.00%
2022/11/24	5	30.44	0	0.00	30.00	5	2,970	0.17%
2022/11/23	17	29.86	29	29.94	30.45	-12	2,951	-0.41%
2022/11/22	6	29.38	0	0.00	29.55	6	2,901	0.21%
2022/11/21	0	0.00	4	29.83	29.60	-4	2,933	-0.14%
2022/11/18	0	0.00	3	29.63	29.55	-3	2,945	-0.10%
2022/11/17	10	29.68	13	29.76	29.50	-3	2,927	-0.10%
2022/11/16	6	29.11	7	29.34	29.15	-1	2,912	-0.03%
2022/11/15	6	29.15	40	29.25	29.20	-34	2,929	-1.16%
2022/11/14	7	29.65	8	29.69	29.70	-1	2,932	-0.03%
2022/11/11	5	29.27	4	29.38	29.55	1	2,902	0.03%
2022/11/10	1	29.05	8	29.29	29.15	-7	2,891	-0.24%
2022/11/09	7	29.27	51.1	29.33	29.30	-44.1	2,898	-1.52%
2022/11/08	56	29.78	10	29.52	29.30	46	2,906	1.58%
2022/11/04	1	28.50	2	28.80	28.80	-1	2,916	-0.03%
2022/11/03	7	28.44	8	28.73	28.55	-1	3,002	-0.03%
2022/11/02	2	28.25	4	28.38	28.55	-2	3,037	-0.07%
2022/10/31	0	0.00	2	26.90	26.85	-2	3,257	-0.06%
2022/10/28	5	26.55	2	27.75	26.25	3	3,530	0.08%
2022/10/27	1	27.00	0	0.00	27.35	1	3,749	0.03%
2022/10/26	6	26.73	0	0.00	26.60	6	3,875	0.15%
2022/10/25	8	27.46	0	0.00	27.20	8	3,919	0.20%
2022/10/24	0	0.00	2	27.80	27.55	-2	4,022	-0.05%
2022/10/21	1	27.30	10	27.23	27.10	-9	4,285	-0.21%
2022/10/19	0	0.00	20	28.75	28.35	-20	4,556	-0.44%
2022/10/17	1	27.15	0	0.00	28.30	1	4,694	0.02%
2022/10/13	20	27.25	0	0.00	26.10	20	4,744	0.42%
2022/10/12	2	28.13	0	0.00	28.10	2	4,720	0.04%
2022/10/11	41	28.55	1	28.40	28.40	40	4,735	0.84%
2022/10/07	1	29.70	2	29.65	29.50	-1	4,787	-0.02%
2022/10/06	1	29.10	0	0.00	29.20	1	4,828	0.02%
2022/10/05	16	29.63	5	30.11	28.85	11	4,848	0.23%
2022/10/04	0	0.00	1	28.60	28.60	-1	4,773	-0.02%
2022/10/03	1	27.40	1	27.50	27.35	0	4,827	0.00%
2022/09/30	1.1	27.06	0	0.00	27.55	1.1	5,062	0.02%
2022/09/29	1	28.00	1	28.20	27.65	0	5,268	0.00%
2022/09/28	4	28.26	8	29.04	27.25	-4	5,323	-0.07%
2022/09/27	3	29.63	0	0.00	29.80	3	5,399	0.06%
2022/09/26	4	30.00	1	29.70	29.80	3	5,417	0.06%
2022/09/23	11	31.78	6	31.34	31.35	5	5,395	0.09%
2022/09/22	1	31.70	11	32.04	32.65	-10	5,376	-0.19%
2022/09/21	2	32.13	0	0.00	32.35	2	5,353	0.04%
2022/09/20	1	32.60	0	0.00	32.80	1	5,331	0.02%
2022/09/19	5	32.42	3	32.25	32.45	2	5,316	0.04%
2022/09/16	4	32.81	3	32.92	32.70	1	5,297	0.02%
2022/09/15	2	33.05	17	33.29	33.05	-15	5,258	-0.29%
2022/09/14	3	32.82	1	33.00	33.45	2	5,179	0.04%
2022/09/13	39	34.15	17	34.48	33.70	22	5,130	0.43%
2022/09/12	20	34.08	41	34.00	34.95	-21	4,980	-0.42%
2022/09/08	9	33.26	21	33.11	33.75	-12	4,786	-0.25%
2022/09/07	27	32.22	16	32.50	32.80	11	4,637	0.24%
2022/09/06	32	32.50	23	32.38	32.40	9	4,514	0.20%
2022/09/05	8	31.93	9	31.99	31.40	-1	4,297	-0.02%
2022/09/02	7	31.51	26	31.50	31.75	-19	4,198	-0.45%
2022/08/31	2	31.35	9	31.44	31.45	-7	4,139	-0.17%
2022/08/30	0	0.00	1	30.65	31.00	-1	4,124	-0.02%
2022/08/29	8.1	30.55	9	30.27	30.15	-0.9	4,110	-0.02%
2022/08/26	86	31.54	79	31.62	31.65	7	4,082	0.17%
2022/08/25	0	0.00	1	31.35	31.25	-1	4,032	-0.02%
2022/08/23	3	30.53	12	30.63	30.75	-9	4,011	-0.22%
2022/08/22	23	31.51	84	31.89	31.15	-61	3,985	-1.53%
2022/08/19	69	31.73	0	0.00	31.85	69	3,932	1.75%
2022/08/18	2	30.98	0	0.00	31.25	2	3,908	0.05%
2022/08/17	3	31.17	7	31.37	31.15	-4	3,890	-0.10%
2022/08/16	6	31.35	0	0.00	31.25	6	3,871	0.15%
2022/08/15	59	31.95	68	32.08	31.65	-9	3,838	-0.23%
2022/08/12	0	0.00	4	31.51	31.50	-4	3,771	-0.11%
2022/08/11	16	31.49	10	31.58	31.50	6	3,739	0.16%
2022/08/10	17	32.03	14	31.95	31.75	3	3,686	0.08%
2022/08/09	7	31.76	9	31.86	32.00	-2	3,591	-0.06%
2022/08/08	45	31.61	17	31.85	31.90	28	3,537	0.79%
2022/08/05	24	31.53	23	31.72	31.85	1	3,446	0.03%
2022/08/04	27	31.39	40	31.26	31.80	-13	3,291	-0.40%
2022/08/03	16	30.68	5	30.65	30.05	11	3,016	0.36%
2022/08/02	1	30.85	19	30.78	30.70	-18	2,754	-0.65%
2022/08/01	13	30.72	20.8	30.73	30.50	-7.8	2,633	-0.30%
2022/07/29	3	30.90	11.3	31.07	31.15	-8.3	2,578	-0.32%
2022/07/28	40	31.21	52.1	31.15	30.50	-12.1	2,479	-0.49%
2022/07/27	27	30.46	41	30.41	30.70	-14	2,216	-0.63%
2022/07/26	16.1	29.63	5	29.09	29.00	11.1	2,033	0.54%
2022/07/25	7	29.74	31.3	30.42	31.00	-24.3	1,936	-1.26%
2022/07/22	61	29.51	52.3	29.50	29.10	8.7	1,822	0.48%
2022/07/21	26	29.24	8	29.39	29.50	18	1,784	1.01%
2022/07/20	6	28.98	8	29.19	29.00	-2	1,739	-0.12%
2022/07/19	3	29.07	0	0.00	29.05	3	1,717	0.17%
2022/07/18	4	29.04	0	0.00	28.85	4	1,710	0.23%
2022/07/15	17	29.72	7	29.36	29.40	10	1,697	0.59%
2022/07/14	7	28.89	17.1	29.19	29.25	-10.1	1,648	-0.61%
2022/07/13	2.3	29.12	2	28.05	27.90	0.3	1,580	0.02%
2022/07/12	5	28.92	0	0.00	28.60	5	1,534	0.33%
2022/07/11	13.2	29.22	15	29.26	29.45	-1.9	1,512	-0.12%
2022/07/08	11	29.05	28	29.44	29.60	-17	1,448	-1.17%
2022/07/07	40	28.65	28	28.97	28.75	12	1,206	0.99%
2022/07/06	2	27.20	9	27.14	27.45	-7	1,001	-0.70%
2022/07/05	19	27.06	12	27.39	27.15	7	951	0.74%
2022/07/04	4	25.65	3	25.58	25.45	1	830	0.12%
2022/07/01	0	0.00	1	24.30	23.90	-1	810	-0.12%
2022/06/30	0	0.00	1	25.75	25.60	-1	803	-0.12%
2022/06/27	0	0.00	1	27.00	27.00	-1	834	-0.12%
2022/06/23	2	25.70	0	0.00	25.95	2	861	0.23%
2022/06/21	0	0.00	1	26.00	26.30	-1	1,023	-0.10%
2022/06/17	2	26.05	0	0.00	26.20	2	1,075	0.19%
2022/06/16	0	0.00	1	27.05	26.50	-1	1,093	-0.09%
2022/06/02	1	27.55	1	27.55	27.55	0	1,336	0.00%
2022/06/01	0	27.85	0	0.00	27.65	0	1,362	0.00%
2022/05/30	4	27.33	0	0.00	27.30	4	1,365	0.29%
2022/05/19	0.1	27.00	0	0.00	27.20	0.1	1,602	0.01%
2022/05/13	1	26.35	0	0.00	26.35	1	1,893	0.05%
2022/05/10	0	0.00	10	26.40	27.00	-10	1,928	-0.52%
2022/04/28	1	28.20	0	0.00	28.55	1	2,085	0.05%
2022/04/25	2.2	28.56	10	28.56	28.60	-7.8	2,138	-0.36%
2022/04/22	1	30.15	4	30.15	30.10	-3	2,128	-0.14%
2022/04/21	15	30.88	2	31.00	30.55	13	2,136	0.61%
2022/04/20	2	30.48	3	30.53	30.35	-1	2,122	-0.05%
2022/04/19	1	29.75	1	29.75	29.75	0	2,110	0.00%
2022/04/18	10	29.04	10	29.00	29.10	0	2,126	0.00%
2022/04/15	1	28.95	19	29.20	28.85	-18	2,136	-0.84%
2022/04/13	1	29.70	0	0.00	29.90	1	2,227	0.04%
2022/04/12	2	30.08	3	29.65	29.65	-1	2,259	-0.04%
2022/04/11	2	29.88	1	31.30	29.70	1	2,322	0.04%
2022/04/08	1	30.75	0	0.00	30.80	1	2,618	0.04%
2022/04/07	1	31.40	0	0.00	30.55	1	2,653	0.04%
2022/04/01	0	0.00	1	31.00	31.40	-1	2,820	-0.04%
2022/03/31	0	0.00	5	31.30	31.30	-5	2,859	-0.17%
2022/03/28	0	0.00	3	31.90	31.80	-3	2,947	-0.10%
2022/03/25	17	33.04	10	32.81	32.50	7	2,961	0.24%
2022/03/24	4	32.08	12.6	32.09	32.05	-8.6	2,884	-0.30%
2022/03/23	6	31.98	23	31.95	31.70	-17	2,920	-0.58%
2022/03/22	2	32.08	1	31.95	32.20	1	3,022	0.03%
2022/03/21	9	32.17	8	32.04	31.80	1	3,165	0.03%
2022/03/18	80	31.52	85	31.63	32.00	-5	3,665	-0.14%
2022/03/17	2	31.10	0	0.00	30.90	2	3,827	0.05%
2022/03/16	7	30.61	17	30.65	30.80	-10	4,336	-0.23%
2022/03/15	0	0.00	5	30.14	30.10	-5	4,863	-0.10%
2022/03/11	0	0.00	0.5	30.20	30.25	-0.5	5,035	-0.01%
2022/03/10	0	0.00	1	29.60	29.80	-1	5,025	-0.02%
2022/03/09	9	28.34	17.5	28.10	28.60	-8.5	5,058	-0.17%
2022/03/08	12	28.44	12.1	28.92	28.05	-0.1	5,039	0.00%
2022/03/07	4.1	29.26	5	29.25	29.05	-1	5,023	-0.02%
2022/03/04	0	0.00	11	30.65	30.60	-11	5,023	-0.22%
2022/03/03	2	30.85	1	31.20	30.90	1	5,080	0.02%
2022/03/02	2	31.05	0	0.00	31.05	2	5,109	0.04%
2022/03/01	3	30.85	1	30.70	30.95	2	5,128	0.04%
2022/02/25	38	30.85	131	30.96	30.50	-93	5,171	-1.80%	大賣/
2022/02/24	42.1	30.23	0.2	30.25	29.80	41.9	5,172	0.81%
2022/02/23	66	31.09	2	30.75	31.10	64	5,294	1.21%
2022/02/22	13	31.41	24	30.77	30.45	-11	5,351	-0.21%
2022/02/21	11.2	32.36	4	32.36	32.25	7.2	5,542	0.13%
2022/02/18	99	32.70	56	32.91	32.90	43	6,165	0.70%
2022/02/17	1	31.25	5	30.80	31.30	-4	5,991	-0.07%
2022/02/16	0.1	30.95	0	0.00	30.90	0.1	6,002	0.00%
2022/02/15	0	0.00	10	30.96	30.80	-10	6,006	-0.17%
2022/02/14	0.1	30.50	0	0.00	30.60	0.1	6,091	0.00%
2022/02/11	0.1	31.50	0	0.00	31.35	0.1	6,101	0.00%
2022/02/10	1.1	31.46	0	0.00	31.50	1.1	6,149	0.02%
2022/02/09	4	31.91	3	31.98	32.10	1	6,165	0.02%
2022/02/07	0.1	31.40	0	0.00	31.75	0.1	6,379	0.00%
2022/01/25	13.1	30.39	14	30.42	29.65	-1	6,414	-0.01%
2022/01/24	0	0.00	2	30.10	30.05	-2	6,399	-0.03%
2022/01/21	1	30.75	3	31.05	30.45	-2	6,416	-0.03%
2022/01/20	48.1	31.57	42	32.01	31.70	6.1	6,512	0.09%
2022/01/17	1	30.50	0	0.00	30.90	1	6,515	0.02%
2022/01/12	0	0.00	2.3	30.76	30.70	-2.3	6,483	-0.03%
2022/01/11	1	31.10	1	31.20	30.80	0	6,475	0.00%
2022/01/10	1	31.55	8	31.01	31.70	-7	6,450	-0.11%
2022/01/07	4	31.94	2	32.53	31.35	2	6,437	0.03%
2022/01/06	2.1	32.98	12	33.23	32.85	-10	6,349	-0.16%
2022/01/05	1.1	33.70	5	33.68	33.70	-4	6,319	-0.06%
2022/01/04	5.4	33.70	0	0.00	33.70	5.4	6,295	0.08%
2022/01/03	126	34.13	136	34.45	33.95	-10	6,221	-0.16%	大買/大賣/
2021/12/30	1	33.70	1.1	33.80	33.55	-0.1	5,914	0.00%
2021/12/29	12	34.06	1	33.60	34.15	11	5,873	0.19%
2021/12/28	4	33.56	7	34.06	34.00	-3	5,777	-0.05%
2021/12/27	2	33.00	5	33.35	33.30	-3	5,681	-0.05%
2021/12/24	20	33.32	8	33.32	33.40	12	5,642	0.21%
2021/12/23	7	32.74	2	32.65	32.80	5	5,569	0.09%
2021/12/22	11	33.30	13	33.15	32.55	-2	5,554	-0.04%
2021/12/21	0.1	32.70	6	32.83	32.80	-6	5,534	-0.11%
2021/12/20	1	33.00	3	32.80	32.70	-2	5,506	-0.04%
2021/12/17	4.1	33.35	21	33.32	32.65	-17	5,463	-0.31%
2021/12/16	28	34.14	30.3	33.85	33.85	-2.3	5,397	-0.04%
2021/12/15	16	33.67	20	33.74	34.15	-4	5,268	-0.08%
2021/12/14	109	35.02	48.1	35.09	34.10	60.9	5,100	1.19%	大買/
2021/12/13	10	33.48	9	33.74	33.65	1	4,555	0.02%
2021/12/10	82.6	33.52	88.1	33.80	33.80	-5.5	4,308	-0.13%
2021/12/09	23	32.65	76.2	33.04	32.20	-53.2	3,779	-1.41%
2021/12/08	6	30.18	4	30.35	30.30	2	3,217	0.06%
2021/12/07	55	30.11	9	29.95	30.15	46	3,141	1.46%
2021/12/06	2	29.08	8	29.11	29.05	-6	3,023	-0.20%
2021/12/03	0	0.00	1	29.45	29.35	-1	3,026	-0.03%
2021/12/02	3	29.10	0	0.00	29.05	3	2,971	0.10%
2021/12/01	1	28.80	0	0.00	28.85	1	2,974	0.03%
2021/11/30	4	28.69	2	28.90	29.20	2	2,973	0.07%
2021/11/29	45	27.98	50	28.16	28.45	-5	2,967	-0.17%
2021/11/26	1	28.50	10	28.57	28.30	-9	2,911	-0.31%
2021/11/25	8	29.85	9	29.61	29.55	-1	2,874	-0.03%
2021/11/24	5	29.66	3	30.03	30.10	2	2,840	0.07%
2021/11/23	5	30.18	8	30.33	29.80	-3	2,797	-0.11%
2021/11/22	69	30.20	70	30.99	30.85	-1	2,729	-0.04%
2021/11/19	24	30.15	21	30.02	29.80	3	2,587	0.12%
2021/11/18	40	31.21	65	31.21	30.10	-25	2,517	-0.99%
2021/11/17	88	31.62	51.4	31.74	32.05	36.6	2,279	1.60%
2021/11/16	17	28.69	9	28.90	29.15	8	1,627	0.49%
2021/11/15	5	28.10	9	28.17	28.05	-4	1,549	-0.26%
2021/11/12	1	27.80	2	27.95	27.85	-1	1,536	-0.07%
2021/11/11	5	28.51	20	28.50	28.10	-15	1,531	-0.98%
2021/11/10	5	27.85	0	0.00	27.90	5	1,448	0.35%
2021/11/09	1	27.85	3	27.70	27.75	-2	1,440	-0.14%
2021/11/08	8	28.26	6	28.30	28.10	2	1,384	0.15%
2021/11/05	25	28.68	25	28.50	28.20	0	1,355	0.00%
2021/11/04	36	28.15	33	28.17	28.60	3	1,244	0.24%
2021/11/03	8	27.36	1	27.05	27.00	7	1,077	0.65%
2021/11/01	1	26.90	1	26.90	27.25	0	1,004	0.00%
2021/10/29	0	0.00	2	27.55	27.00	-2	1,046	-0.19%
2021/10/28	9	28.24	64	28.50	27.80	-55	1,020	-5.39%
2021/10/27	61	28.34	6	27.72	28.30	55	908	6.05%
2021/10/22	4	26.03	11	25.80	26.20	-7	868	-0.81%
2021/10/21	7	26.31	0	0.00	25.95	7	887	0.79%
2021/10/05	1	24.95	0	0.00	25.00	1	1,394	0.07%
2021/10/01	0	0.00	20	25.26	25.00	-20	1,414	-1.41%
2021/09/30	0.4	26.00	1	25.30	25.80	-0.7	1,419	-0.05%
2021/09/29	8	25.54	1	25.40	25.45	7	1,428	0.49%
2021/09/28	10	25.95	0	0.00	26.00	10	1,449	0.69%
2021/09/27	0	0.00	1	25.95	25.85	-1	1,467	-0.07%
2021/09/23	0	0.00	0.2	24.68	25.00	-0.2	1,480	-0.01%
2021/09/22	0	0.00	1	24.70	24.40	-1	1,490	-0.07%
2021/09/17	0	0.00	1	24.55	24.90	-1	1,490	-0.07%
2021/09/15	1	24.10	0	0.00	24.10	1	1,538	0.07%
2021/09/13	1	24.30	0	0.00	24.25	1	1,573	0.06%
2021/09/08	0	0.00	3	24.45	24.15	-3	1,649	-0.18%
2021/09/07	3	24.70	10	24.66	24.65	-7	1,643	-0.43%
2021/08/30	10	26.43	10	26.15	26.20	0	1,628	0.00%
2021/08/27	0	0.00	0.1	26.30	26.15	-0.1	1,651	-0.01%
2021/08/25	2	26.63	1	26.80	26.70	1	1,703	0.06%
2021/08/23	0	0.00	1	26.20	26.35	-1	1,723	-0.06%
2021/08/20	0	0.00	1	25.25	25.30	-1	1,726	-0.06%
2021/08/19	0.1	25.20	0	0.00	25.20	0.1	1,731	0.01%
2021/08/17	5	24.85	0.6	24.95	24.55	4.4	1,742	0.25%
2021/08/16	2	24.88	3	24.90	24.75	-1	1,743	-0.06%
2021/08/11	1	26.10	2.4	25.95	25.75	-1.4	1,789	-0.08%
2021/08/10	1	26.30	1	26.35	26.05	0	1,813	0.00%
2021/08/09	2	26.85	0	0.00	26.70	2	1,847	0.11%
2021/08/06	3	27.20	0	0.00	27.20	3	1,872	0.16%
2021/08/04	1	27.15	4	27.18	27.10	-3	2,029	-0.15%
2021/08/03	0	0.00	1	28.15	28.05	-1	2,042	-0.05%
2021/08/02	1	28.20	0	0.00	28.20	1	2,067	0.05%
2021/07/30	0	0.00	2	28.50	28.10	-2	2,097	-0.10%
2021/07/28	0	0.00	7	28.26	28.60	-7	2,232	-0.31%
2021/07/27	2	29.70	2	29.70	29.15	0	2,301	0.00%
2021/07/26	0	0.00	1	29.65	29.55	-1	2,424	-0.04%
2021/07/23	2	29.55	1	29.45	29.55	1	2,580	0.04%
2021/07/21	3	28.70	5	29.03	28.55	-2	2,639	-0.08%
2021/07/20	2.2	29.50	1	29.45	29.05	1.2	2,666	0.04%
2021/07/19	8	30.51	5	30.44	30.35	3	2,734	0.11%
2021/07/16	7	30.74	4	30.48	31.15	3	2,821	0.11%
2021/07/15	11	30.22	5.1	29.76	31.65	5.9	2,783	0.21%
2021/07/14	1	29.05	3	28.90	29.05	-2	2,637	-0.08%
2021/07/13	3	28.53	21	28.83	28.45	-18	2,645	-0.68%
2021/07/12	0	0.00	8.2	28.06	28.25	-8.2	2,644	-0.31%
2021/07/09	14	28.05	0	0.00	27.95	14	2,656	0.53%
2021/07/07	1	28.50	0	0.00	28.40	1	2,821	0.04%
2021/07/06	0	0.00	1	28.85	28.75	-1	2,996	-0.03%
2021/07/05	0	0.00	2.1	29.20	29.10	-2.1	3,307	-0.06%
2021/07/02	3	28.65	18	28.34	28.60	-15	3,327	-0.45%
2021/07/01	17	28.22	0	0.00	28.10	17	3,381	0.50%
2021/06/29	0.3	28.87	30	28.91	28.60	-29.7	3,572	-0.83%
2021/06/28	10	28.95	0	0.00	29.25	10	3,714	0.27%
2021/06/25	25.3	29.14	27	29.10	29.15	-1.7	3,746	-0.05%
2021/06/24	17	29.27	6	29.36	29.15	11	3,814	0.29%
2021/06/23	4	28.60	2	28.55	28.85	2	3,812	0.05%
2021/06/22	19.1	28.24	0	0.00	27.90	19.1	3,888	0.49%
2021/06/21	0.2	28.37	0	0.00	28.25	0.2	3,900	0.00%
2021/06/18	1.1	29.16	2	28.83	29.20	-0.9	3,951	-0.02%
2021/06/16	18	28.43	17	28.05	28.10	1	4,090	0.02%
2021/06/15	0	0.00	31	28.26	28.55	-31	4,110	-0.75%
2021/06/11	5	28.24	0	0.00	28.20	5	4,152	0.12%
2021/06/10	7	28.34	8.1	28.39	28.45	-1.1	4,243	-0.03%
2021/06/09	3	27.68	1	27.90	27.85	2	4,401	0.05%
2021/06/08	16	27.99	5	27.85	27.80	11	4,545	0.24%
2021/06/07	0	0.00	1	28.00	28.00	-1	4,572	-0.02%
2021/06/04	4.1	28.11	3	28.27	28.10	1.1	4,585	0.02%
2021/06/03	9	28.92	30	28.95	28.85	-21	4,665	-0.45%
2021/06/02	10	28.91	0	0.00	28.95	10	4,700	0.21%
2021/06/01	0	0.00	3	28.38	28.55	-3	4,748	-0.06%
2021/05/31	5	28.00	5	28.11	27.85	0	4,842	0.00%
2021/05/28	2	27.60	0	0.00	27.80	2	4,850	0.04%
2021/05/26	1	27.10	3	27.35	27.40	-2	4,924	-0.04%
2021/05/25	0	0.00	20	27.32	27.25	-20	4,957	-0.40%
2021/05/24	29	26.71	1	26.95	26.75	28	5,003	0.56%
2021/05/20	10	26.05	0	0.00	25.85	10	5,109	0.20%
2021/05/19	0	0.00	3	26.25	26.35	-3	5,202	-0.06%
2021/05/18	3	25.95	1	26.05	26.15	2	5,233	0.04%
2021/05/17	6	23.98	68	24.46	24.00	-62	5,247	-1.18%
2021/05/14	8	26.83	1	26.10	26.10	7	5,241	0.13%
2021/05/13	18	26.11	4	26.46	26.60	14	5,244	0.27%
2021/05/12	7	26.49	21.9	26.19	25.75	-14.9	5,242	-0.28%
2021/05/11	15	28.57	19	28.94	27.95	-4	5,185	-0.08%
2021/05/10	7	30.11	1	30.40	29.95	6	5,198	0.12%
2021/05/07	1	29.95	4	29.88	30.40	-3	5,503	-0.05%
2021/05/06	21	29.89	7	29.84	29.20	14	5,584	0.25%
2021/05/05	21	31.19	25	30.64	30.10	-4	5,533	-0.07%
2021/05/04	4	31.34	10.2	31.40	31.35	-6.2	5,519	-0.11%
2021/05/03	19	35.17	3	35.25	34.40	16	5,475	0.29%
2021/04/29	23.2	34.67	8.8	34.60	35.00	14.4	5,422	0.27%
2021/04/28	2	33.35	0	0.00	33.50	2	5,378	0.04%
2021/04/27	4.1	33.30	3	33.28	33.25	1.1	5,484	0.02%
2021/04/26	4	33.30	1	33.20	33.65	3	5,573	0.05%
2021/04/23	4	33.25	2	33.73	33.15	2	5,667	0.04%
2021/04/22	7	34.73	20	34.37	34.00	-13	6,057	-0.21%
2021/04/21	14	35.90	30	35.73	35.80	-16	6,051	-0.26%
2021/04/20	5.1	36.50	10	36.37	36.30	-4.9	6,107	-0.08%
2021/04/19	7	36.13	2	36.05	36.05	5	6,325	0.08%
2021/04/16	2	35.98	6	36.01	36.05	-4	6,462	-0.06%
2021/04/15	2	36.08	11	36.01	35.95	-9	6,666	-0.14%
2021/04/14	9	36.26	12	35.73	35.80	-3	7,531	-0.04%
2021/04/13	11.1	36.96	14.9	36.68	37.00	-3.8	8,203	-0.05%
2021/04/12	72.5	37.89	22	37.92	37.50	50.5	8,310	0.61%
2021/04/09	40	38.04	87	37.71	38.40	-47	8,231	-0.57%
2021/04/08	1	36.70	14	36.33	36.40	-13	7,937	-0.16%
2021/04/07	30	36.29	6.7	36.24	36.20	23.3	7,935	0.29%
2021/04/06	13.5	36.86	42.6	36.71	36.55	-29.1	7,930	-0.37%
2021/04/01	28.5	37.34	25.2	37.26	37.05	3.3	7,991	0.04%
2021/03/31	30.2	37.11	27.3	37.10	37.35	2.9	8,083	0.04%
2021/03/30	11	36.40	4	36.60	36.55	7	7,944	0.09%
2021/03/29	4.3	36.50	18	36.52	36.55	-13.7	7,920	-0.17%
2021/03/26	8	35.45	6	35.50	35.65	2	7,902	0.03%
2021/03/25	23	36.01	26	36.41	35.60	-3	7,992	-0.04%
2021/03/24	3	35.45	1	35.60	35.40	2	7,958	0.03%
2021/03/23	5	35.25	1	35.80	35.25	4	7,951	0.05%
2021/03/22	34	35.38	6	35.26	35.10	28	7,902	0.35%
2021/03/19	26	36.33	1	37.20	36.15	25	7,840	0.32%
2021/03/18	1	36.35	10	36.32	36.30	-9	7,777	-0.12%
2021/03/17	5	36.21	1	36.10	36.10	4	7,825	0.05%
2021/03/16	6	36.88	32	37.11	36.65	-26	7,828	-0.33%
2021/03/15	184.2	37.56	112	37.30	37.55	72.2	7,805	0.92%	大買/大賣/
2021/03/12	10	36.26	24.3	36.42	36.80	-14.3	7,689	-0.19%
2021/03/11	6	35.55	19	35.74	35.75	-13	7,661	-0.17%
2021/03/10	18	35.62	2	35.70	35.35	16	8,028	0.20%
2021/03/09	8	35.33	17	35.71	35.40	-9	8,358	-0.11%
2021/03/08	12	35.35	11	35.03	34.90	1	8,296	0.01%
2021/03/05	4	35.31	7	35.46	35.45	-3	8,284	-0.04%
2021/03/04	4	35.29	1.1	35.12	35.05	2.9	8,421	0.03%
2021/03/02	3	35.12	5.1	35.12	34.10	-2.1	8,460	-0.02%
2021/02/26	2	34.18	15	34.07	35.10	-13	8,451	-0.15%
2021/02/25	14.1	35.03	1	35.05	34.85	13.1	8,467	0.16%
2021/02/24	17	35.59	7	35.80	35.10	10	8,468	0.12%
2021/02/23	39	35.49	4	35.30	36.15	35	8,489	0.41%
2021/02/22	7	35.49	23	35.13	35.50	-16	8,548	-0.19%
2021/02/19	25	35.26	10	35.57	35.40	15	8,515	0.18%
2021/02/18	2	33.95	0	0.00	34.15	2	8,429	0.02%
2021/02/17	2	33.15	11	33.57	33.30	-9	8,402	-0.11%
2021/02/05	8	33.17	0	0.00	32.70	8	8,366	0.10%
2021/02/04	6	33.20	1	33.10	33.10	5	8,362	0.06%
2021/02/03	2	33.20	8	33.33	32.95	-6	8,460	-0.07%
2021/02/02	3	33.65	13	33.68	33.60	-10	8,410	-0.12%
2021/02/01	2	33.60	2	33.58	33.50	0	8,381	0.00%
2021/01/29	82.6	36.39	83	35.83	34.55	-0.4	8,314	0.00%
2021/01/28	15	34.90	0	0.00	36.00	15	7,984	0.19%
2021/01/27	15	35.17	1	34.90	35.30	14	7,890	0.18%
2021/01/26	14	35.30	6	35.73	34.65	8	7,871	0.10%
2021/01/25	3	35.42	3	35.23	35.35	0	7,835	0.00%
2021/01/22	2	34.40	21.3	35.09	35.15	-19.3	7,803	-0.25%
2021/01/21	13.3	35.24	21.5	35.42	34.75	-8.2	7,725	-0.11%
2021/01/20	24.2	36.76	49	36.70	35.75	-24.8	7,618	-0.33%
2021/01/19	32.2	38.09	14.4	38.46	37.45	17.9	7,470	0.24%
2021/01/18	43.1	38.08	29	38.41	38.50	14.1	7,344	0.19%
2021/01/15	70.4	38.72	41	39.30	38.60	29.4	7,192	0.41%
2021/01/14	9.1	38.15	19	38.39	38.35	-9.9	6,717	-0.15%
2021/01/13	31	37.49	3	37.45	37.80	28	6,604	0.42%
2021/01/12	24.4	37.58	25	37.62	37.50	-0.6	6,500	-0.01%
2021/01/11	13	38.88	2	39.05	38.95	11	6,249	0.18%
2021/01/08	56.5	38.37	69	38.27	38.50	-12.5	6,084	-0.21%
2021/01/07	95	39.42	47.9	39.36	39.50	47.1	5,851	0.80%
2021/01/06	51	38.49	32	38.30	38.90	19	4,966	0.38%
2021/01/05	4	34.28	14	34.59	35.40	-10	4,261	-0.23%
2021/01/04	6	32.03	7	32.00	32.20	-1	4,058	-0.02%
2020/12/31	2	31.25	0	0.00	31.25	2	3,979	0.05%
2020/12/30	24	31.53	1	31.70	31.15	23	4,017	0.57%
2020/12/29	3	31.67	2	31.88	31.45	1	3,984	0.03%
2020/12/28	19	31.83	4	31.84	31.65	15	3,921	0.38%
2020/12/25	2	31.85	18	31.50	32.10	-16	3,840	-0.42%
2020/12/24	5	30.04	4	30.28	30.25	1	3,615	0.03%
2020/12/22	16	30.15	8	29.72	29.55	8	3,637	0.22%
2020/12/21	14	31.00	10	31.02	31.05	4	3,613	0.11%
2020/12/18	2	30.15	0	29.80	30.05	2	3,516	0.06%
2020/12/16	0	0.00	2	29.70	29.70	-2	3,492	-0.06%
2020/12/15	5	29.55	1.1	29.63	29.25	3.9	3,498	0.11%
2020/12/14	1	30.65	0	30.95	30.25	1	3,463	0.03%
2020/12/11	3.1	29.91	3	30.28	30.20	0.1	3,479	0.00%
2020/12/10	14	31.14	31	30.63	31.00	-17	3,425	-0.50%
2020/12/09	16	31.04	1	30.95	31.30	15	3,412	0.44%
2020/12/08	14	31.41	5.1	31.49	31.35	8.9	3,446	0.26%
2020/12/07	21	31.56	29	31.42	31.30	-8	3,704	-0.22%
2020/12/04	22	32.20	24	32.25	32.25	-2	3,666	-0.05%
2020/12/03	9.1	30.61	47.7	30.88	32.00	-38.6	3,305	-1.17%
2020/12/02	1	29.20	8	28.90	29.10	-7	3,022	-0.23%
2020/12/01	6.2	29.05	11.1	28.96	29.00	-4.9	3,036	-0.16%
2020/11/30	49.5	29.65	24	29.73	29.25	25.5	3,099	0.82%
2020/11/27	7	29.51	8	29.19	29.60	-1	2,914	-0.03%
2020/11/26	5.2	28.80	1	29.20	28.65	4.2	2,827	0.15%
2020/11/25	0	0.00	5	28.82	28.65	-5	2,796	-0.18%
2020/11/24	2	28.40	5	28.68	28.40	-3	2,796	-0.11%
2020/11/23	6.1	28.31	5	28.65	28.35	1.1	2,750	0.04%
2020/11/20	7	28.24	24	28.62	28.35	-17	2,726	-0.62%
2020/11/19	11	27.95	13	27.98	28.00	-2	2,723	-0.07%
2020/11/18	40	27.37	45	27.23	27.30	-5	2,622	-0.19%
2020/11/17	2	27.00	1	27.00	26.90	1	2,638	0.04%
2020/11/16	8	27.25	7	26.89	27.25	1	2,723	0.04%
2020/11/13	1	26.70	1	26.65	26.70	0	2,854	0.00%
2020/11/12	3	26.60	1.3	26.70	26.45	1.7	2,875	0.06%
2020/11/11	11	27.07	11	27.01	26.75	0	2,900	0.00%
2020/11/09	3	26.23	0	0.00	26.20	3	2,854	0.11%
2020/11/06	1	26.05	0	0.00	26.05	1	2,897	0.03%
2020/11/05	1	26.15	0	0.00	26.10	1	2,972	0.03%
2020/11/04	1	26.50	0	0.00	26.25	1	2,991	0.03%
2020/11/03	2	26.40	2	26.73	26.55	0	2,989	0.00%
2020/11/02	1	26.05	2	26.33	26.00	-1	3,009	-0.03%
2020/10/30	2	25.95	0	0.00	25.80	2	3,074	0.07%
2020/10/28	5	26.88	5	26.50	26.35	0	3,131	0.00%
2020/10/27	2	26.98	0	0.00	26.90	2	3,150	0.06%
2020/10/26	1	27.10	0	0.00	27.00	1	3,206	0.03%
2020/10/20	0	0.00	2	27.50	27.50	-2	3,510	-0.06%
2020/10/16	6	27.22	7	27.10	26.90	-1	3,616	-0.03%
2020/10/15	1	27.10	9	27.50	27.30	-8	3,665	-0.22%
2020/10/14	0	0.00	1	27.80	27.70	-1	3,709	-0.03%
2020/10/13	4	27.54	6	27.50	27.75	-2	3,747	-0.05%
2020/10/12	1	27.20	8	26.84	27.15	-7	3,735	-0.19%
2020/10/08	2	27.18	0	0.00	27.20	2	3,744	0.05%
2020/10/07	7	27.83	10	27.50	27.45	-3	3,762	-0.08%
2020/10/06	0	0.00	1	26.80	26.80	-1	3,765	-0.03%
2020/09/30	76	25.43	80	25.80	25.80	-4	3,952	-0.10%
2020/09/29	0	0.00	3	25.75	25.35	-3	3,924	-0.08%
2020/09/28	24	25.76	0	0.00	25.50	24	3,944	0.61%
2020/09/25	0	0.00	1	25.85	25.05	-1	3,973	-0.03%
2020/09/24	1	26.05	0	0.00	26.00	1	3,953	0.03%
2020/09/22	3	27.00	0	0.00	27.25	3	3,948	0.08%
2020/09/18	7	28.03	0	0.00	27.75	7	3,937	0.18%
2020/09/17	1	28.20	10	28.13	28.05	-9	3,938	-0.23%
2020/09/16	5	28.04	2	27.95	28.00	3	4,055	0.07%
2020/09/15	0	0.00	4	28.41	28.35	-4	4,104	-0.10%
2020/09/14	2	28.45	0	0.00	28.45	2	4,173	0.05%
2020/09/11	17	28.76	1	29.25	28.40	16	4,226	0.38%
2020/09/10	30	29.32	35	29.68	29.25	-5	4,185	-0.12%
2020/09/09	53	28.02	55	28.60	28.95	-2	3,935	-0.05%
2020/09/08	2	27.93	1	27.85	27.85	1	3,905	0.03%
2020/09/07	3	28.52	12	29.12	28.30	-9	3,934	-0.23%
2020/09/04	3	28.45	5.1	28.49	28.50	-2.1	3,948	-0.05%
2020/09/03	14	28.51	19.6	28.67	28.20	-5.6	3,955	-0.14%
2020/09/02	7	27.83	2	27.83	27.75	5	3,876	0.13%
2020/09/01	0	0.00	2	27.48	27.40	-2	3,877	-0.05%
2020/08/31	0	0.00	8	28.06	27.95	-8	4,037	-0.20%
2020/08/28	69	28.26	61	28.96	28.15	8	4,068	0.20%
2020/08/26	1	28.35	1	28.20	28.30	0	4,102	0.00%
2020/08/25	4	28.93	1	28.20	28.50	3	4,116	0.07%
2020/08/24	1	28.25	1	28.00	28.15	0	4,052	0.00%
2020/08/21	1	27.50	5	27.77	27.90	-4	4,076	-0.10%
2020/08/20	9	27.73	3	27.85	26.95	6	4,065	0.15%
2020/08/19	15	29.31	26	29.23	29.70	-11	4,001	-0.27%
2020/08/18	0	0.00	2	28.50	28.30	-2	3,887	-0.05%
2020/08/17	5	28.31	3	28.20	28.20	2	3,907	0.05%
2020/08/14	0	0.00	1	27.70	27.60	-1	4,129	-0.02%
2020/08/13	7	27.31	6	27.29	27.40	1	4,138	0.02%
2020/08/12	1	26.20	2	27.08	26.85	-1	4,120	-0.02%
2020/08/11	104	26.85	83	27.32	25.95	21	4,113	0.51%	大買/
2020/08/10	0	0.00	2	26.58	26.50	-2	4,077	-0.05%
2020/08/07	0	0.00	1	26.35	26.25	-1	4,124	-0.02%
2020/08/05	1	26.25	4	26.50	26.35	-3	4,248	-0.07%
2020/08/04	0	0.00	2	25.10	25.15	-2	4,308	-0.05%
2020/08/03	1	25.00	1	24.90	24.90	0	4,481	0.00%
2020/07/31	2	24.30	2	24.45	24.90	0	4,931	0.00%
2020/07/30	4.5	24.44	0	0.00	24.65	4.5	5,638	0.08%
2020/07/29	0	0.00	0.8	23.10	23.10	-0.8	5,731	-0.01%
2020/07/28	3	23.75	1	23.60	23.95	2	5,766	0.03%
2020/07/27	7.2	24.37	1	24.60	23.85	6.2	5,755	0.11%
2020/07/24	5.6	26.14	3	25.93	25.65	2.6	5,772	0.04%
2020/07/23	0	0.00	1	27.75	27.75	-1	5,707	-0.02%
2020/07/22	2	28.13	2	27.93	28.30	0	5,717	0.00%
2020/07/21	15	27.95	4	27.88	27.75	11	5,658	0.19%
2020/07/20	5	27.81	2	27.90	27.75	3	5,633	0.05%
2020/07/17	31	28.04	0	0.00	27.85	31	5,645	0.55%
2020/07/16	4	28.15	1	28.20	28.15	3	5,662	0.05%
2020/07/15	4	28.08	2	28.15	28.15	2	5,678	0.04%
2020/07/14	54	28.04	2	28.08	28.00	52	5,734	0.91%
2020/07/13	25	27.86	0	0.00	27.95	25	5,748	0.43%
2020/07/10	71	28.33	3	28.10	28.05	68	5,829	1.17%
2020/07/09	23	28.40	11	28.48	28.45	12	6,117	0.20%
2020/07/08	0	0.00	2	27.80	27.75	-2	6,186	-0.03%
2020/07/07	1	28.00	0	0.00	27.75	1	6,179	0.02%
2020/07/06	0	27.80	3	27.97	27.95	-3	6,177	-0.05%
2020/07/02	1	27.65	0	0.00	27.75	1	6,174	0.02%
2020/07/01	0	0.00	1	27.65	27.65	-1	6,175	-0.02%
2020/06/30	3	27.40	0	0.00	27.40	3	6,150	0.05%
2020/06/29	0	0.00	2	27.28	27.30	-2	6,185	-0.03%
2020/06/24	1	27.20	0	0.00	27.25	1	6,196	0.02%
2020/06/23	4	27.15	5	27.27	27.20	-1	6,216	-0.02%
2020/06/22	5	26.01	4	26.16	26.05	1	6,132	0.02%
2020/06/19	1	27.05	21	27.18	26.95	-20	6,090	-0.33%
2020/06/18	10	27.26	7	27.34	27.20	3	6,036	0.05%
2020/06/17	5	27.37	5	27.33	27.40	0	5,984	0.00%
2020/06/16	3	27.30	0	0.00	27.30	3	6,004	0.05%
2020/06/15	14	27.34	1	27.45	27.20	13	6,003	0.22%
2020/06/12	2	26.75	6	26.84	27.00	-4	6,006	-0.07%
2020/06/11	14	27.14	10	27.18	27.05	4	6,006	0.07%
2020/06/10	4	27.46	1	27.45	27.45	3	5,972	0.05%
2020/06/09	13	27.32	1	27.35	27.30	12	6,009	0.20%
2020/06/08	2	27.23	1	27.25	27.25	1	6,019	0.02%
2020/06/05	14	27.30	12	27.07	27.05	2	6,044	0.03%
2020/06/04	2	26.63	11	26.60	26.60	-9	5,891	-0.15%
2020/06/03	4	26.65	1	26.60	26.60	3	5,869	0.05%
2020/06/02	113	26.56	2	26.58	26.60	111	5,841	1.90%	大買/鉅額交易
2020/06/01	14	26.60	10	26.60	26.60	4	5,804	0.07%
2020/05/29	14	26.59	4	26.60	26.55	10	5,783	0.17%
2020/05/28	11	26.67	0	0.00	26.60	11	5,772	0.19%
2020/05/27	9	26.63	0	0.00	26.65	9	5,753	0.16%
2020/05/26	5	26.65	4	26.63	26.65	1	5,740	0.02%
2020/05/25	12	26.72	5	26.78	26.70	7	5,704	0.12%
2020/05/22	10	26.85	0	0.00	26.65	10	5,684	0.18%
2020/05/21	6	26.93	61	26.81	26.90	-55	5,642	-0.97%
2020/05/20	3	26.15	3	26.15	26.20	0	5,379	0.00%
2020/05/19	7	26.18	1	26.20	26.15	6	5,350	0.11%
2020/05/18	1	26.05	2	26.05	26.00	-1	5,307	-0.02%
2020/05/15	9	25.99	1	26.15	26.00	8	5,271	0.15%
2020/05/14	7	26.19	0.9	26.00	26.00	6.1	5,242	0.12%
2020/05/13	5	26.10	3	26.12	26.10	2	5,201	0.04%
2020/05/12	4	25.98	11	26.06	26.05	-7	5,256	-0.13%
2020/05/11	9	26.28	5	26.18	26.15	4	5,182	0.08%
2020/05/08	17	26.60	7.9	26.55	26.25	9.1	5,091	0.18%
2020/05/07	72	26.54	13	26.56	26.65	59	4,876	1.21%
2020/05/06	52	26.04	224	26.38	25.30	-172	4,417	-3.89%	大賣/鉅額交易
2020/05/05	20	26.75	21	26.75	26.75	-1	3,692	-0.03%
2020/05/04	20	24.35	1.8	24.35	24.35	18.2	3,571	0.51%
2020/04/30	12	22.58	26	22.54	22.15	-14	3,542	-0.40%
2020/04/29	2	22.13	15	22.18	22.35	-13	3,509	-0.37%
2020/04/28	10	21.50	8	21.50	21.95	2	3,447	0.06%
2020/04/27	5	21.19	12	21.13	21.15	-7	3,460	-0.20%
2020/04/24	27	20.95	0	0.00	20.90	27	3,425	0.79%
2020/04/23	2	20.85	21	20.85	20.95	-19	3,409	-0.56%
2020/04/22	20	20.36	0	0.00	20.80	20	3,387	0.59%
2020/04/21	10	20.71	3	20.45	20.20	7	3,324	0.21%
2020/04/17	0	0.00	20	20.94	20.55	-20	3,240	-0.62%
2020/04/16	11	21.04	1	20.90	20.85	10	3,157	0.32%
2020/04/15	20	20.99	2	20.90	20.90	18	3,105	0.58%
2020/04/14	17	20.46	26	20.69	21.05	-9	2,969	-0.30%
2020/04/13	0	0.00	13	19.53	20.00	-13	2,621	-0.50%
2020/04/10	3	18.13	0	0.00	18.20	3	2,459	0.12%
2020/04/09	2	18.16	0	0.00	18.10	2	2,462	0.08%
2020/04/08	8	17.89	0	0.00	17.95	8	2,440	0.33%
2020/04/06	7	16.95	0	0.00	16.95	7	2,395	0.29%
2020/03/31	0	0.00	2	16.50	16.60	-2	2,400	-0.08%
2020/03/30	22	15.65	0	0.00	16.30	22	2,354	0.93%
2020/03/27	3	16.50	0	0.00	15.90	3	2,331	0.13%
2020/03/26	0	0.00	8	16.00	16.05	-8	2,299	-0.35%
2020/03/25	2	15.70	0	0.00	15.55	2	2,271	0.09%
2020/03/24	6	15.20	0	0.00	15.00	6	2,274	0.26%
2020/03/23	2	14.80	2	14.60	14.50	0	2,264	0.00%
2020/03/20	50	14.62	50	14.97	15.40	0	2,274	0.00%
2020/03/19	3	14.35	0	0.00	14.10	3	2,221	0.14%
2020/03/17	2	16.00	20	16.60	16.00	-18	2,311	-0.78%
2020/03/16	50	18.14	50	18.15	17.30	0	2,284	0.00%
2020/03/13	0	0.00	10	17.78	17.80	-10	2,241	-0.45%
2020/03/11	11	20.80	30	21.22	20.40	-19	2,177	-0.87%
2020/03/10	29	20.35	0	0.00	20.50	29	2,120	1.37%
2020/03/05	0	0.00	2	21.50	21.60	-2	2,076	-0.10%
2020/03/04	3	21.25	10	21.30	21.20	-7	2,081	-0.34%
2020/03/02	0	0.00	2	21.15	21.00	-2	2,076	-0.10%
2020/02/27	0	0.00	11	21.15	21.20	-11	2,061	-0.53%
2020/02/25	0	0.00	1	21.45	21.80	-1	2,030	-0.05%
2020/02/24	1	21.65	1	21.75	21.65	0	2,006	0.00%
2020/02/20	0	0.00	3	22.00	21.90	-3	1,994	-0.15%
2020/02/19	2	21.90	2	22.10	21.95	0	1,995	0.00%
2020/02/18	0	0.00	14	21.90	21.90	-14	1,992	-0.70%
2020/02/17	11	21.84	1	21.85	21.85	10	2,010	0.50%
2020/02/14	2	21.93	4	21.95	22.05	-2	2,009	-0.10%
2020/02/13	4	21.78	42	21.95	21.85	-38	1,991	-1.91%
2020/02/12	1	20.75	0	0.00	21.20	1	1,884	0.05%
2020/02/11	4	20.85	0	0.00	20.75	4	1,879	0.21%
2020/02/10	7	20.06	0	0.00	20.00	7	1,845	0.38%
2020/02/07	4	20.40	0	0.00	20.30	4	1,892	0.21%
2020/02/06	4	20.60	0	0.00	20.80	4	1,938	0.21%
2020/02/05	2	20.68	0	0.00	20.55	2	1,942	0.10%
2020/02/04	1	20.30	0	0.00	20.30	1	1,947	0.05%
2020/02/03	9	19.61	1	19.60	19.75	8	1,960	0.41%
2020/01/31	7	20.56	0	0.00	20.45	7	1,921	0.36%
2020/01/30	7	20.73	3	20.47	20.45	4	1,925	0.21%
2020/01/20	4	22.80	0	0.00	22.70	4	1,857	0.22%
2020/01/16	9	22.80	0	0.00	22.90	9	1,898	0.47%
2020/01/08	5	21.95	1	22.00	21.90	4	2,278	0.18%
2020/01/07	13	22.42	10	22.55	22.20	3	2,277	0.13%
2020/01/06	2	22.53	0	0.00	22.45	2	2,302	0.09%
2020/01/03	2	23.40	1	23.10	23.20	1	2,294	0.04%
2020/01/02	6	23.60	43	23.50	23.50	-37	2,288	-1.62%
2019/12/31	1	23.60	2	23.45	23.55	-1	2,292	-0.04%
2019/12/27	3	23.75	0	0.00	23.70	3	2,330	0.13%
2019/12/25	0	0.00	4	23.38	23.45	-4	2,325	-0.17%
2019/12/24	2	23.45	0	0.00	23.40	2	2,342	0.09%
2019/12/23	2	23.60	3	23.57	23.35	-1	2,359	-0.04%
2019/12/20	0	0.00	1	23.60	23.45	-1	2,375	-0.04%
2019/12/18	7	23.53	5	23.59	23.60	2	2,351	0.09%
2019/12/17	0	0.00	2	23.55	23.55	-2	2,387	-0.08%
2019/12/16	10	23.35	3	23.40	23.40	7	2,458	0.28%
2019/12/13	103	23.69	25	23.98	23.00	78	2,504	3.11%	大買/
2019/12/11	0	0.00	10	22.85	22.90	-10	2,415	-0.41%
2019/12/10	10	22.40	2	22.35	22.30	8	2,400	0.33%
2019/12/09	71	22.28	69	22.61	22.50	2	2,419	0.08%
2019/12/06	14	22.00	0	0.00	22.00	14	2,391	0.59%
2019/12/04	0	0.00	10	21.70	21.70	-10	2,521	-0.40%
2019/12/03	5	21.85	0	0.00	21.80	5	2,651	0.19%
2019/12/02	0	0.00	5	22.00	21.75	-5	2,703	-0.18%
2019/11/26	4	22.61	0	0.00	22.60	4	2,879	0.14%
2019/11/20	5	22.90	1	23.00	22.90	4	3,471	0.12%
2019/11/18	0	0.00	1	23.00	22.95	-1	3,616	-0.03%
2019/11/14	0	0.00	23	23.03	22.85	-23	3,709	-0.62%
2019/11/13	21	22.85	14	23.07	22.80	7	3,783	0.19%
2019/11/12	14	22.85	0	0.00	22.90	14	3,860	0.36%
2019/11/11	2	22.85	10	22.72	22.60	-8	3,936	-0.20%
2019/11/08	72	22.83	72	23.07	22.85	0	4,101	0.00%
2019/11/07	2	22.78	0	0.00	22.85	2	4,288	0.05%
2019/11/06	41	23.07	43	23.15	23.10	-2	4,492	-0.04%
2019/11/05	8	22.82	17	22.84	23.10	-9	4,537	-0.20%
2019/11/04	6	22.43	5	22.45	22.45	1	4,550	0.02%
2019/11/01	6	22.28	2	22.40	22.20	4	4,580	0.09%
2019/10/31	18	22.87	14	22.66	22.50	4	4,626	0.09%
2019/10/30	3	23.00	0	0.00	23.05	3	4,621	0.06%
2019/10/29	1	23.40	0	0.00	23.05	1	4,696	0.02%
2019/10/28	3	23.30	0	0.00	23.30	3	4,841	0.06%
2019/10/25	36	23.51	33	23.50	23.45	3	4,989	0.06%
2019/10/24	1	23.85	19	23.75	23.85	-18	5,145	-0.35%
2019/10/23	2	23.85	2	23.93	23.95	0	5,511	0.00%
2019/10/22	1	24.05	0	0.00	23.95	1	5,525	0.02%
2019/10/21	1	24.10	1	23.95	23.95	0	5,553	0.00%
2019/10/18	0	0.00	6	24.60	24.50	-6	5,544	-0.11%
2019/10/17	2	24.18	0	0.00	24.20	2	5,441	0.04%
2019/10/16	5	24.35	84	23.88	24.40	-79	5,427	-1.46%
2019/10/15	53	23.32	0	0.00	23.40	53	5,354	0.99%
2019/10/14	5	23.47	7	23.36	23.20	-2	5,387	-0.04%
2019/10/08	4	23.89	0	0.00	23.60	4	5,402	0.07%
2019/10/07	10	24.08	0	0.00	24.00	10	5,413	0.18%
2019/10/04	69	24.00	58	24.14	23.85	11	5,417	0.20%
2019/10/03	27	23.70	0	0.00	23.70	27	5,374	0.50%
2019/10/02	0	0.00	16	23.40	23.65	-16	5,381	-0.30%
2019/10/01	1	23.35	11	23.45	23.35	-10	5,384	-0.19%
2019/09/27	8	23.61	0	0.00	23.50	8	5,363	0.15%
2019/09/26	0	0.00	1	23.95	23.90	-1	5,338	-0.02%
2019/09/25	1	23.75	31	23.75	23.75	-30	5,326	-0.56%
2019/09/24	2	24.18	0	0.00	24.10	2	5,320	0.04%
2019/09/23	13	24.40	0	0.00	24.40	13	5,308	0.24%
2019/09/20	1	24.20	0	0.00	24.35	1	5,316	0.02%
2019/09/19	5	24.29	16	24.15	24.15	-11	5,254	-0.21%
2019/09/18	0	0.00	1	24.85	24.85	-1	5,157	-0.02%
2019/09/17	0	0.00	7	25.00	25.15	-7	5,087	-0.14%
2019/09/16	1	24.85	0	0.00	24.70	1	5,025	0.02%
2019/09/12	1	24.80	0	0.00	24.85	1	5,010	0.02%
2019/09/11	0	0.00	18	24.85	24.65	-18	4,995	-0.36%
2019/09/10	6	24.78	0	0.00	24.75	6	4,970	0.12%
2019/09/09	50	24.89	56	24.98	24.65	-6	4,934	-0.12%
2019/09/06	10	24.68	11	24.92	24.60	-1	4,866	-0.02%
2019/09/05	55	24.63	54	24.81	25.05	1	4,808	0.02%
2019/09/03	6	24.60	7	24.60	24.55	-1	4,642	-0.02%
2019/09/02	14	24.65	0	0.00	24.65	14	4,630	0.30%
2019/08/30	3	25.05	1	24.85	24.50	2	4,591	0.04%
2019/08/29	15	24.47	0	0.00	24.50	15	4,523	0.33%
2019/08/28	56	25.10	10	24.90	24.80	46	4,445	1.03%
2019/08/27	2	25.10	9	24.74	25.00	-7	4,189	-0.17%
2019/08/26	11	23.78	0	0.00	23.65	11	4,022	0.27%
2019/08/23	4	24.21	4	24.40	24.15	0	4,017	0.00%
2019/08/22	1	24.25	30	24.41	24.30	-29	3,947	-0.73%
2019/08/21	7	23.81	11	23.64	23.90	-4	3,842	-0.10%
2019/08/20	20	23.94	0	0.00	23.75	20	3,787	0.53%
2019/08/19	7	24.17	22	23.98	23.95	-15	3,732	-0.40%
2019/08/16	13	24.16	10	23.85	24.00	3	3,679	0.08%
2019/08/15	8	23.46	3	23.70	23.90	5	3,581	0.14%
2019/08/14	29	23.85	2	23.68	23.45	27	3,496	0.77%
2019/08/13	10	23.70	24	23.33	23.25	-14	3,417	-0.41%
2019/08/12	12	24.54	14	24.65	24.40	-2	3,258	-0.06%
2019/08/08	7	23.72	8	23.65	23.95	-1	3,059	-0.03%
2019/08/07	3	23.10	4	23.05	23.10	-1	2,846	-0.04%
2019/08/06	2	22.00	58	22.14	22.70	-56	2,778	-2.02%
2019/08/05	86	22.81	2	22.75	22.65	84	2,760	3.04%
2019/08/02	0	0.00	16	22.28	22.50	-16	2,744	-0.58%
2019/08/01	0	0.00	1	22.75	22.90	-1	2,708	-0.04%
2019/07/31	15	22.54	3	22.67	22.90	12	2,698	0.44%
2019/07/30	4	22.90	27	22.50	22.60	-23	2,631	-0.87%
2019/07/29	4	22.80	9	22.82	22.95	-5	2,515	-0.20%
2019/07/26	17	22.25	13	22.47	22.40	4	2,410	0.17%
2019/07/25	46	21.95	51	22.03	21.90	-5	2,313	-0.22%
2019/07/24	0	0.00	3	20.68	20.70	-3	1,937	-0.15%
2019/07/23	4	20.51	8	20.52	20.55	-4	1,983	-0.20%
2019/07/22	4	20.24	5	20.20	20.25	-1	2,036	-0.05%
2019/07/19	0	0.00	1	20.85	20.85	-1	2,233	-0.04%
2019/07/18	16	20.55	0	0.00	20.45	16	2,207	0.72%
2019/07/17	8	20.76	0	0.00	20.90	8	2,191	0.37%
2019/07/16	5	20.85	0	0.00	20.75	5	2,195	0.23%
2019/07/15	8	20.80	23	20.51	20.90	-15	2,164	-0.69%
2019/07/12	6	20.30	0	0.00	20.25	6	2,150	0.28%
2019/07/11	0	0.00	10	20.25	20.20	-10	2,165	-0.46%
2019/07/09	0	0.00	2	20.00	20.00	-2	2,213	-0.09%
2019/07/08	1	19.95	0	0.00	19.90	1	2,220	0.05%
2019/07/05	0	0.00	1	20.15	20.20	-1	2,243	-0.04%
2019/07/03	2	20.00	4	19.95	19.80	-2	2,256	-0.09%
2019/07/02	1	20.00	0	0.00	19.95	1	2,290	0.04%
2019/07/01	3	20.15	1	20.25	20.15	2	2,299	0.09%
2019/06/25	2	19.60	0	0.00	19.50	2	2,351	0.09%
2019/06/20	0	0.00	2	19.50	19.50	-2	2,380	-0.08%
2019/06/19	1	19.25	1	19.40	19.35	0	2,496	0.00%
2019/06/18	0	0.00	1	19.15	19.15	-1	2,744	-0.04%
2019/06/17	1	19.50	0	0.00	19.25	1	2,859	0.03%
2019/06/11	1	19.10	0	0.00	19.20	1	3,014	0.03%
2019/06/05	1	19.10	4	19.14	19.10	-3	3,097	-0.10%
2019/06/03	0	0.00	8	18.80	18.95	-8	3,128	-0.26%
2019/05/31	12	19.18	2	19.18	19.20	10	3,120	0.32%
2019/05/30	15	18.82	1	18.75	18.85	14	3,105	0.45%
2019/05/27	0	0.00	1	17.80	17.85	-1	3,165	-0.03%
2019/05/24	1	17.80	0	0.00	17.75	1	3,255	0.03%
2019/05/22	2	18.10	0	0.00	17.90	2	3,466	0.06%
2019/05/20	0	0.00	15	17.69	17.70	-15	3,548	-0.42%
2019/05/17	0	0.00	35	17.73	17.70	-35	3,567	-0.98%
2019/05/16	1	18.05	1	18.10	17.85	0	3,566	0.00%
2019/05/14	20	18.00	5	18.02	17.85	15	3,562	0.42%
2019/05/13	3	18.08	1	18.70	18.00	2	3,545	0.06%
2019/05/10	3	18.95	4	19.21	18.75	-1	3,521	-0.03%
2019/05/09	4	19.10	1	19.10	19.10	3	3,511	0.09%
2019/05/08	2	19.75	4	19.80	19.70	-2	3,471	-0.06%
2019/05/07	0	0.00	1	20.05	19.95	-1	3,448	-0.03%
2019/05/06	5	19.95	1	19.95	19.90	4	3,432	0.12%
2019/05/03	1	20.50	3	20.55	20.65	-2	3,372	-0.06%
2019/05/02	3	20.37	6	20.62	20.65	-3	3,314	-0.09%
2019/04/29	28	19.95	4	20.19	19.80	24	3,266	0.73%
2019/04/26	2	20.40	29	20.65	20.35	-27	3,205	-0.84%
2019/04/25	3	20.72	4	20.60	20.55	-1	3,170	-0.03%
2019/04/24	0	0.00	10	20.00	19.95	-10	3,089	-0.32%
2019/04/23	7	19.80	0	0.00	19.90	7	3,293	0.21%
2019/04/22	3	20.05	1	20.15	20.00	2	3,424	0.06%
2019/04/19	0	0.00	10	19.70	19.70	-10	3,462	-0.29%
2019/04/18	2	19.95	0	0.00	19.60	2	3,514	0.06%
2019/04/17	7	19.95	0	0.00	20.05	7	3,613	0.19%
2019/04/16	0	0.00	3	19.78	19.95	-3	3,671	-0.08%
2019/04/15	1	19.60	11	19.61	19.70	-10	3,712	-0.27%
2019/04/12	0	0.00	6	19.79	19.70	-6	3,699	-0.16%
2019/04/11	0	0.00	44	19.90	19.80	-44	3,703	-1.19%
2019/04/10	1	20.20	20	20.20	20.15	-19	3,670	-0.52%
2019/04/08	10	20.43	3	20.37	20.35	7	3,693	0.19%
2019/04/03	18	20.16	4	20.15	20.15	14	3,661	0.38%
2019/04/02	4	20.05	9	20.23	20.05	-5	3,646	-0.14%
2019/04/01	7	20.16	4	20.00	20.00	3	3,629	0.08%
2019/03/28	0	0.00	12	19.82	19.80	-12	3,630	-0.33%
2019/03/27	17	20.00	0	0.00	19.80	17	3,640	0.47%
2019/03/26	1	19.80	2	19.85	19.85	-1	3,639	-0.03%
2019/03/25	0	0.00	3	19.48	19.70	-3	3,641	-0.08%
2019/03/22	6	20.30	22	20.07	19.90	-16	3,661	-0.44%
2019/03/21	8	20.84	18	20.91	20.60	-10	3,556	-0.28%
2019/03/20	18	20.11	4	20.21	20.60	14	3,315	0.42%
2019/03/19	1	19.65	2	19.90	19.85	-1	3,244	-0.03%
2019/03/18	3	19.65	6	19.68	19.75	-3	3,269	-0.09%
2019/03/15	2	19.10	4	19.25	19.30	-2	3,228	-0.06%
2019/03/14	9	19.33	0	0.00	19.10	9	3,246	0.28%
2019/03/13	1	19.50	0	0.00	19.35	1	3,285	0.03%
2019/03/12	1	19.70	2	19.95	19.65	-1	3,308	-0.03%
2019/03/11	0	0.00	2	19.60	19.55	-2	3,307	-0.06%
2019/03/08	1	18.80	6	18.95	19.45	-5	3,360	-0.15%
2019/03/07	4	19.14	2	19.08	19.00	2	3,493	0.06%
2019/03/06	1	19.45	0	0.00	19.35	1	3,552	0.03%
2019/03/05	2	19.50	0	0.00	19.30	2	3,564	0.06%
2019/03/04	6	19.48	2	19.50	19.50	4	3,557	0.11%
2019/02/27	1	18.75	0	0.00	18.80	1	3,518	0.03%
2019/02/26	2	19.15	3	19.12	18.95	-1	3,517	-0.03%
2019/02/25	9	19.43	0	0.00	19.35	9	3,520	0.26%
2019/02/22	31	19.12	23	19.02	19.20	8	3,538	0.23%
2019/02/21	23	18.52	33	18.74	18.45	-10	3,413	-0.29%
2019/02/20	2	18.10	3	18.32	18.35	-1	3,353	-0.03%
2019/02/19	0	0.00	3	17.90	17.95	-3	3,316	-0.09%
2019/02/18	3	17.73	2	17.70	17.60	1	3,320	0.03%
2019/02/15	10	18.20	15	18.15	17.80	-5	3,313	-0.15%
2019/02/14	2	18.00	3	18.20	18.05	-1	3,320	-0.03%
2019/02/12	5	18.20	2	18.18	18.15	3	3,354	0.09%
2019/02/11	2	18.00	13	18.08	17.95	-11	3,348	-0.33%
2019/01/30	1	17.85	2	17.78	17.80	-1	3,333	-0.03%
2019/01/29	2	17.65	0	0.00	17.60	2	3,315	0.06%
2019/01/28	11	17.76	10	17.75	17.75	1	3,323	0.03%
2019/01/25	2	17.60	2	17.55	17.70	0	3,343	0.00%
2019/01/23	1	17.55	2	17.40	17.55	-1	3,415	-0.03%
2019/01/22	7	17.64	3	17.80	17.50	4	3,414	0.12%
2019/01/21	8	18.30	10	18.00	17.90	-2	3,388	-0.06%
2019/01/18	3	17.95	4	18.11	18.20	-1	3,368	-0.03%
2019/01/17	1	18.15	1	17.90	17.90	0	3,358	0.00%
2019/01/16	39	18.40	4	18.43	18.35	35	3,303	1.06%
2019/01/15	11	18.08	0	0.00	18.35	11	3,136	0.35%
2019/01/14	4	18.05	3	18.15	18.15	1	2,912	0.03%
2019/01/11	0	0.00	1	17.60	17.90	-1	2,773	-0.04%
2019/01/10	5	17.88	0	0.00	17.90	5	2,693	0.19%
2019/01/09	13	18.18	59	18.28	18.35	-46	2,634	-1.75%
2019/01/08	56	17.79	114	17.64	17.60	-58	2,495	-2.32%	大賣/
2019/01/07	81	17.39	10	17.40	17.65	71	2,410	2.95%
2019/01/04	0	0.00	2	16.55	16.80	-2	2,357	-0.08%
2019/01/03	0	0.00	1	16.75	16.65	-1	2,368	-0.04%
2019/01/02	2	16.58	0	0.00	16.65	2	2,365	0.08%
2018/12/27	6	16.86	1	16.70	16.60	5	2,366	0.21%
2018/12/25	1	16.50	0	0.00	16.50	1	2,325	0.04%
2018/12/24	2	16.60	2	16.75	16.80	0	2,319	0.00%
2018/12/21	1	16.25	0	0.00	16.25	1	2,315	0.04%
2018/12/20	1	16.20	0	0.00	16.15	1	2,260	0.04%
2018/12/12	0	0.00	2	17.15	17.20	-2	2,129	-0.09%
2018/12/11	5	17.15	5	17.05	17.10	0	2,087	0.00%
2018/12/10	1	16.90	0	0.00	16.75	1	2,024	0.05%
2018/12/07	10	16.80	30	16.95	17.00	-20	1,981	-1.01%
2018/12/06	2	17.15	1	16.40	16.40	1	1,953	0.05%
2018/12/05	11	17.26	14	17.36	17.25	-3	1,902	-0.16%
2018/12/04	37	17.24	44	17.21	17.20	-7	1,892	-0.37%
2018/12/03	7	16.75	1	16.60	16.80	6	1,879	0.32%
2018/11/30	15	16.32	15	16.42	15.95	0	1,855	0.00%
2018/11/29	1	16.40	1	16.65	16.30	0	1,738	0.00%
2018/11/28	10	16.00	0	0.00	16.10	10	1,690	0.59%
2018/11/27	0	0.00	1	16.00	15.95	-1	1,671	-0.06%
2018/11/22	2	16.00	12	15.70	15.70	-10	1,642	-0.61%
2018/11/21	15	15.69	11	15.77	15.90	4	1,627	0.25%
2018/11/16	0	0.00	2	15.40	15.45	-2	1,559	-0.13%
2018/11/15	2	15.25	0	0.00	15.30	2	1,536	0.13%
2018/11/13	2	14.70	0	0.00	14.90	2	1,518	0.13%
2018/11/12	16	15.40	26	15.36	15.30	-10	1,516	-0.66%
2018/11/07	0	0.00	2	14.70	14.70	-2	1,617	-0.12%
2018/11/06	2	14.45	4	14.25	14.30	-2	1,718	-0.12%
2018/11/02	0	0.00	29	14.35	14.40	-29	1,780	-1.63%
2018/11/01	29	14.15	0	0.00	14.20	29	1,807	1.60%
2018/10/25	0	0.00	10	13.65	13.65	-10	1,910	-0.52%
2018/10/23	1	14.30	5	14.30	14.30	-4	1,925	-0.21%
2018/10/19	0	0.00	10	14.50	14.50	-10	1,953	-0.51%
2018/10/18	0	0.00	0.9	14.00	14.10	-0.9	1,971	-0.05%
2018/10/16	0	0.00	1	13.80	13.80	-1	2,084	-0.05%
2018/10/12	0	0.00	3	13.00	13.75	-3	2,205	-0.14%
2018/10/11	18	13.85	0	0.00	13.85	18	2,342	0.77%
2018/10/09	0	0.00	4	15.33	15.35	-4	2,326	-0.17%
2018/10/03	0	0.00	20	16.00	16.00	-20	2,486	-0.80%
2018/10/02	1	16.20	0	0.00	16.20	1	2,525	0.04%
2018/09/28	0	0.00	1	16.40	16.20	-1	2,596	-0.04%
2018/09/27	0	0.00	6	16.05	16.25	-6	2,628	-0.23%
2018/09/20	2	15.95	0	0.00	15.50	2	2,898	0.07%
2018/09/19	0	0.00	1	15.85	15.85	-1	2,904	-0.03%
2018/09/11	3	15.15	3	14.95	14.95	0	2,962	0.00%
2018/09/10	5	14.80	28	14.96	14.80	-23	2,985	-0.77%
2018/09/07	23	15.62	20	15.50	15.40	3	2,976	0.10%
2018/09/05	1	16.80	2	16.65	16.65	-1	2,909	-0.03%
2018/09/04	2	17.50	5	17.70	17.35	-3	2,899	-0.10%
2018/08/31	0	0.00	1	17.40	17.65	-1	2,921	-0.03%
2018/08/29	1	17.55	0	0.00	17.65	1	2,978	0.03%
2018/08/28	1	17.65	2	17.65	17.65	-1	3,009	-0.03%
2018/08/27	6	17.32	3	17.72	17.65	3	3,079	0.10%
2018/08/22	1	16.80	0	0.00	16.80	1	3,160	0.03%
2018/08/20	3	16.92	1	16.60	16.60	2	3,241	0.06%
2018/08/17	2	17.05	4	16.90	16.90	-2	3,233	-0.06%
2018/08/16	35	16.84	2	16.70	16.80	33	3,223	1.02%
2018/08/15	1	17.60	0	0.00	17.60	1	3,140	0.03%
2018/08/14	24	17.80	2	17.70	17.80	22	3,162	0.70%
2018/08/13	27	18.11	7	17.80	17.80	20	3,148	0.64%
2018/08/10	0	0.00	22	19.31	19.30	-22	3,056	-0.72%
2018/08/09	1	19.25	0	0.00	19.25	1	3,118	0.03%
2018/08/08	23	19.41	0	0.00	19.40	23	3,124	0.74%
2018/08/07	6	20.28	0	0.00	19.85	6	3,083	0.19%
2018/08/03	2	20.55	7	20.70	20.80	-5	3,008	-0.17%
2018/08/02	31	20.73	8	20.70	20.60	23	2,990	0.77%
2018/08/01	1	21.30	0	0.00	21.20	1	2,954	0.03%
2018/07/31	0	0.00	10	21.25	21.20	-10	2,985	-0.33%
2018/07/30	32	21.51	0	0.00	21.25	32	2,983	1.07%
2018/07/27	20	21.15	0	0.00	21.35	20	2,973	0.67%
2018/07/25	1	21.15	0	0.00	21.20	1	2,977	0.03%
2018/07/24	0	0.00	1	21.75	21.75	-1	2,958	-0.03%
2018/07/23	19	21.18	3	20.85	20.90	16	2,939	0.54%
2018/07/20	1	22.70	0	0.00	22.45	1	2,879	0.03%
2018/07/19	3	22.58	1	22.70	22.65	2	2,830	0.07%
2018/07/18	0	0.00	130	22.88	23.00	-130	2,858	-4.55%	大賣/鉅額交易
2018/07/17	0	0.00	49	22.10	21.90	-49	2,785	-1.76%
2018/07/16	49	22.35	2	22.45	22.10	47	2,825	1.66%
2018/07/13	0	0.00	13	22.11	22.25	-13	2,785	-0.47%
2018/07/10	2	21.90	0	0.00	21.95	2	2,826	0.07%
2018/07/09	12	21.96	2	21.90	21.85	10	2,850	0.35%
2018/07/06	5	21.40	7	21.19	21.60	-2	2,882	-0.07%
2018/07/05	5	21.92	1	21.50	21.50	4	2,921	0.14%
2018/07/04	0	0.00	30	22.50	22.15	-30	2,974	-1.01%
2018/07/03	0	0.00	1	21.70	21.70	-1	2,915	-0.03%
2018/07/02	4	21.80	8	21.70	21.55	-4	2,889	-0.14%
2018/06/29	7	21.52	2	21.65	21.65	5	2,876	0.17%
2018/06/28	3	21.20	3	21.10	20.90	0	2,842	0.00%
2018/06/22	10	20.70	0	0.00	20.75	10	3,014	0.33%
2018/06/20	16	21.22	1	21.60	21.20	15	3,100	0.48%
2018/06/19	3	21.60	0	0.00	21.60	3	3,094	0.10%
2018/06/15	1	21.50	0	0.00	21.40	1	3,096	0.03%
2018/06/14	31	21.65	0	0.00	21.40	31	3,112	1.00%
2018/06/13	2	21.70	0	0.00	21.65	2	3,118	0.06%
2018/06/12	5	21.60	1	21.65	21.75	4	3,121	0.13%
2018/06/11	0	0.00	4	21.15	21.20	-4	3,111	-0.13%
2018/06/08	4	21.63	0	0.00	21.35	4	3,112	0.13%
2018/06/06	30	21.95	0	0.00	21.90	30	3,152	0.95%
2018/06/05	0	0.00	2	21.90	21.80	-2	3,179	-0.06%
2018/06/04	2	21.95	4	21.95	21.95	-2	3,398	-0.06%
2018/05/31	1	21.20	5	21.29	21.45	-4	3,259	-0.12%
2018/05/30	0	0.00	1	21.10	21.05	-1	3,279	-0.03%
2018/05/29	5	21.39	0	0.00	21.10	5	3,290	0.15%
2018/05/28	6	20.88	3	21.13	21.20	3	3,286	0.09%
2018/05/18	1	20.10	0	0.00	20.25	1	3,386	0.03%
2018/05/17	1	20.25	1	20.30	20.20	0	3,403	0.00%
2018/05/16	2	19.30	0	0.00	19.50	2	3,321	0.06%
2018/05/14	1	19.30	0	0.00	19.30	1	3,557	0.03%
2018/05/11	0	0.00	2	19.50	19.40	-2	3,612	-0.06%
2018/05/09	1	19.65	0	0.00	19.70	1	3,727	0.03%
2018/05/08	21	19.65	0	0.00	19.65	21	3,892	0.54%
2018/05/04	0	0.00	2	19.85	19.85	-2	4,047	-0.05%
2018/04/30	2	20.05	1	19.95	20.00	1	4,168	0.02%
2018/04/27	0	0.00	1	20.00	19.95	-1	4,512	-0.02%
2018/04/26	2	19.90	0	0.00	19.90	2	4,859	0.04%
2018/04/25	3	20.00	0	0.00	20.25	3	4,925	0.06%
2018/04/24	2	20.50	3	19.80	20.00	-1	4,969	-0.02%
2018/04/23	1	20.75	0	0.00	20.70	1	4,979	0.02%
2018/04/20	6	21.66	0	0.00	21.60	6	5,005	0.12%
2018/04/18	2	22.30	5	22.37	22.20	-3	5,044	-0.06%
2018/04/17	1	22.50	2	22.48	22.40	-1	5,106	-0.02%
2018/04/13	3	22.68	0	0.00	22.65	3	5,729	0.05%
2018/04/12	1	22.15	0	0.00	23.00	1	5,955	0.02%
2018/04/11	12	22.30	0	0.00	22.30	12	6,395	0.19%
2018/04/10	1	22.75	0	0.00	22.55	1	6,675	0.01%
2018/04/09	1	23.35	1	23.15	23.00	0	6,656	0.00%
2018/04/03	3	23.15	0	0.00	23.05	3	6,643	0.05%
2018/03/31	0	0.00	1	23.65	23.65	-1	6,908	-0.01%
2018/03/30	10	23.35	2	23.45	23.50	8	7,009	0.11%
2018/03/29	21	23.35	10	23.30	23.30	11	7,064	0.16%
2018/03/28	3	23.43	0	0.00	23.35	3	7,066	0.04%
2018/03/27	20	23.63	0	0.00	23.55	20	7,227	0.28%
2018/03/26	2	23.78	10	23.80	23.50	-8	7,231	-0.11%
2018/03/23	6	23.89	22	24.04	23.85	-16	7,174	-0.22%
2018/03/22	0	0.00	27	24.16	24.35	-27	7,170	-0.38%
2018/03/21	5	24.12	5	24.08	24.10	0	7,235	0.00%
2018/03/20	3	24.17	3	24.17	24.10	0	7,300	0.00%
2018/03/19	1	24.60	1	24.60	24.60	0	7,305	0.00%
2018/03/15	1	24.85	0	0.00	24.80	1	7,322	0.01%
2018/03/14	0	0.00	8	24.94	24.90	-8	7,340	-0.11%
2018/03/13	4	24.80	5	24.85	24.85	-1	7,355	-0.01%
2018/03/12	7	24.76	0	0.00	24.55	7	7,371	0.09%
2018/03/09	5	25.32	56	25.35	25.10	-51	7,347	-0.69%
2018/03/08	13	25.55	191	25.61	25.00	-178	7,432	-2.39%	大賣/鉅額交易
2018/03/07	1	24.90	2	24.80	24.65	-1	7,411	-0.01%
2018/03/06	0	0.00	2	24.85	24.75	-2	7,929	-0.03%
2018/03/02	0	0.00	1	25.00	25.00	-1	8,190	-0.01%
2018/03/01	5	24.70	2	25.20	25.00	3	8,451	0.04%
2018/02/27	0	0.00	7	24.91	24.85	-7	8,835	-0.08%
2018/02/26	1	24.60	0	0.00	24.55	1	9,165	0.01%
2018/02/21	5	24.35	0	0.00	24.55	5	9,355	0.05%
2018/02/12	2	23.75	1	24.20	23.55	1	9,391	0.01%
2018/02/09	17	23.22	5	23.25	24.10	12	9,353	0.13%
2018/02/08	19	24.16	20	24.25	24.20	-1	9,334	-0.01%
2018/02/07	18	24.90	9	24.80	24.60	9	9,335	0.10%
2018/02/06	26	24.50	30	24.55	24.15	-4	9,325	-0.04%
2018/02/05	43	25.24	0	0.00	25.30	43	9,188	0.47%
2018/01/31	17	25.94	20	26.20	26.25	-3	9,437	-0.03%
2018/01/30	5	25.99	4	25.85	25.70	1	9,524	0.01%
2018/01/29	2	25.80	2	25.55	25.55	0	9,418	0.00%
2018/01/26	39	24.98	15	25.18	25.15	24	9,413	0.25%
2018/01/25	2	25.50	2	25.80	25.30	0	9,443	0.00%
2018/01/24	0.5	25.70	0	0.00	25.70	0.5	9,427	0.01%
2018/01/23	77	26.45	16	26.35	25.70	61	9,402	0.65%
2018/01/22	5	26.28	41	26.20	26.35	-36	9,082	-0.40%
2018/01/19	17	25.34	12.5	25.51	25.45	4.6	8,842	0.05%
2018/01/18	1	25.45	0	0.00	25.35	1	8,796	0.01%
2018/01/17	10	25.47	5	25.70	25.40	5	8,787	0.06%
2018/01/16	22	25.60	15	25.57	25.55	7	8,741	0.08%
2018/01/15	7	25.37	0	0.00	25.20	7	8,675	0.08%
2018/01/12	6	25.54	35	25.59	25.30	-29	8,675	-0.33%
2018/01/11	74	25.36	2	25.30	25.25	72	8,644	0.83%
2018/01/10	103	26.20	34	25.99	25.80	69	8,592	0.80%	大買/
2018/01/09	54.1	26.15	51	26.06	26.50	3.1	8,344	0.04%
2018/01/08	36.1	25.56	27	25.98	25.35	9.1	8,085	0.11%
2018/01/05	131.1	25.68	124	25.79	25.75	7.1	7,868	0.09%	大買/大賣/
2018/01/04	13.1	24.91	38	24.97	25.15	-25	7,473	-0.33%
2018/01/03	6	24.30	3	24.33	24.20	3	7,221	0.04%
2018/01/02	0	0.00	6	24.05	24.15	-6	7,271	-0.08%