明泰 (3380)-國泰-桃園券商分點個股進出

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
36.00
漲跌
▲0.10
漲幅
+0.28%
成交量
1,171張
產業
上市通信網路類股
618人加入追蹤

立即追蹤
本地時間:14:30(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－國泰-桃園券商分點個股進出

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-桃園券商分點個股進出
國泰-桃園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
2024/11/22	6	36.21	6	35.98	36.00	0	2,580	0.00%
2024/11/21	0	0.00	2	35.88	35.90	-2	2,574	-0.08%
2024/11/20	3	35.20	2.1	34.91	34.90	0.9	2,567	0.03%
2024/11/19	0	0.00	1	34.60	35.55	-1	2,575	-0.04%
2024/11/18	2	34.70	0	0.00	34.35	2	2,589	0.08%
2024/11/15	5	36.00	1	36.10	35.00	4	2,605	0.15%
2024/11/14	0	0.00	2	35.13	34.85	-2	2,592	-0.08%
2024/11/12	0	0.00	2	35.75	35.55	-2	2,582	-0.08%
2024/11/11	0	0.00	2	36.35	36.55	-2	2,562	-0.08%
2024/11/08	3	36.75	4	36.43	36.45	-1	2,548	-0.04%
2024/11/07	6.1	36.87	19	37.00	37.25	-12.9	2,502	-0.52%
2024/11/06	0	0.00	5	35.40	35.45	-5	2,328	-0.21%
2024/11/05	5	35.15	3	34.95	35.15	2	2,340	0.09%
2024/11/04	5	34.45	3.1	34.27	34.20	1.9	2,344	0.08%
2024/11/01	0	0.00	2	35.00	35.30	-2	2,363	-0.08%
2024/10/30	0	0.00	8	34.99	34.75	-8	2,372	-0.34%
2024/10/28	16	35.48	2	35.28	35.30	14	2,377	0.59%
2024/10/25	7	36.31	5.5	36.06	36.10	1.5	2,368	0.06%
2024/10/24	17	35.40	1.2	36.06	36.00	15.8	2,377	0.66%
2024/10/23	0.1	35.90	1	35.85	35.80	-0.9	2,353	-0.04%
2024/10/22	3	36.40	5	36.21	36.10	-2	2,368	-0.09%
2024/10/21	31.1	35.89	19	36.09	35.80	12.1	2,404	0.50%
2024/10/18	1.5	36.33	7	36.59	36.25	-5.5	2,687	-0.20%
2024/10/17	4.1	36.42	6	36.33	36.50	-1.9	2,890	-0.07%
2024/10/16	8	36.00	3	35.97	36.00	5	2,834	0.18%
2024/10/15	9.1	36.38	5	36.36	36.15	4.1	2,815	0.15%
2024/10/14	21	36.40	26	36.73	36.55	-5	2,758	-0.18%
2024/10/11	18.1	36.14	33	36.10	35.80	-14.9	2,653	-0.56%
2024/10/09	21	36.32	34.3	36.33	36.20	-13.3	2,571	-0.52%
2024/10/08	1	34.80	0	0.00	34.75	1	2,364	0.04%
2024/10/04	1	34.70	1	34.70	34.95	0	2,370	0.00%
2024/09/27	0	0.00	2	34.45	34.35	-2	2,442	-0.08%
2024/09/26	0	0.00	0	34.00	33.85	0	2,493	0.00%
2024/09/25	2	34.25	1	34.50	34.15	1	2,488	0.04%
2024/09/24	0.1	34.31	0	0.00	34.25	0.1	2,484	0.00%
2024/09/23	2	34.78	0	0.00	34.80	2	2,489	0.08%
2024/09/20	6	35.68	7	35.92	35.15	-1	2,499	-0.04%
2024/09/19	0	0.00	1	35.00	35.40	-1	2,454	-0.04%
2024/09/18	5	34.70	0	0.00	34.40	5	2,454	0.20%
2024/09/16	22	35.29	20.2	35.19	35.35	1.8	2,500	0.07%
2024/09/13	1	34.00	9	34.20	34.55	-8	2,473	-0.32%
2024/09/12	2	32.65	0	0.00	32.85	2	2,472	0.08%
2024/09/10	1	32.75	1	33.10	32.50	0	2,504	0.00%
2024/09/06	1.1	32.84	0	0.00	32.85	1.1	2,513	0.04%
2024/09/05	0.1	33.90	27	33.68	33.60	-27	2,518	-1.07%
2024/09/04	5	33.92	26	34.54	34.45	-21	2,512	-0.84%
2024/09/03	39	36.38	13	36.03	35.95	26	2,491	1.04%
2024/09/02	7.1	36.17	26	36.23	35.95	-18.9	2,473	-0.77%
2024/08/30	2	35.05	12	35.18	35.15	-10	2,500	-0.40%
2024/08/29	11	35.24	1	35.55	35.30	10	2,503	0.40%
2024/08/28	1	35.25	11.2	34.77	35.15	-10.2	2,459	-0.41%
2024/08/27	0	0.00	4	33.78	33.90	-4	2,472	-0.16%
2024/08/26	0	0.00	2	33.50	33.35	-2	2,531	-0.08%
2024/08/23	4	32.49	1	32.60	32.75	3	2,992	0.10%
2024/08/22	6	33.15	1	33.15	33.05	5	3,051	0.16%
2024/08/21	2	33.13	0	0.00	33.35	2	3,092	0.06%
2024/08/20	4	33.10	2	33.23	33.05	2	3,227	0.06%
2024/08/19	2.1	31.64	0	0.00	32.85	2.1	3,214	0.07%
2024/08/16	2	31.10	0	0.00	31.30	2	3,202	0.06%
2024/08/15	5	30.88	0	0.00	30.80	5	3,196	0.16%
2024/08/14	2	30.80	1	30.80	30.80	1	3,207	0.03%
2024/08/13	2	30.90	0	0.00	30.70	2	3,208	0.06%
2024/08/09	0	0.00	1	31.00	30.25	-1	3,223	-0.03%
2024/08/08	0	0.00	2	30.50	30.40	-2	3,224	-0.06%
2024/08/07	0	0.00	0	30.70	30.85	0	3,220	0.00%
2024/08/06	1	28.05	2	28.05	28.90	-1	3,206	-0.03%
2024/08/05	11	29.70	0.1	30.14	29.70	10.9	3,175	0.34%
2024/08/02	2	33.48	1	32.95	32.95	1	3,147	0.03%
2024/07/31	1	33.05	3.4	33.48	33.45	-2.4	3,145	-0.08%
2024/07/30	1	32.15	1	33.05	33.05	0	3,145	0.00%
2024/07/29	2	32.53	0.5	32.70	32.15	1.5	3,133	0.05%
2024/07/26	2	33.13	2	33.08	33.10	0	3,111	0.00%
2024/07/23	7	34.29	4	34.30	34.10	3	3,108	0.10%
2024/07/22	17	34.87	2	34.68	34.00	15	3,138	0.48%
2024/07/19	20.2	37.68	18	37.43	36.55	2.1	3,069	0.07%
2024/07/18	20.1	36.68	13	36.77	37.35	7.1	2,775	0.26%
2024/07/17	1	36.05	9	35.71	35.70	-8	2,505	-0.32%
2024/07/11	0	0.00	2	35.85	36.00	-2	2,473	-0.08%
2024/07/10	1	35.25	1	35.45	35.35	0	2,459	0.00%
2024/07/08	0	36.25	0	0.00	35.80	0	2,453	0.00%
2024/07/05	3	36.05	3.2	36.08	36.30	-0.2	2,460	-0.01%
2024/07/03	0	0.00	2	36.00	35.80	-2	2,421	-0.08%
2024/07/02	2	35.95	4	36.05	35.60	-2	2,393	-0.08%
2024/07/01	0	0.00	1	35.00	35.00	-1	2,350	-0.04%
2024/06/27	1	34.65	1	34.75	34.65	0	2,383	0.00%
2024/06/25	0	0.00	5	34.85	34.95	-5	2,385	-0.21%
2024/06/24	3	34.95	0	35.00	34.80	3	2,392	0.13%
2024/06/21	1	35.00	4	35.18	35.30	-3	2,401	-0.12%
2024/06/20	2.2	35.36	0	0.00	35.40	2.2	2,356	0.09%
2024/06/19	11	34.60	0	0.00	34.55	11	2,353	0.47%
2024/06/18	8	34.51	5	34.46	34.50	3	2,354	0.13%
2024/06/14	3	34.55	5	34.85	34.40	-2	2,364	-0.08%
2024/06/13	4	34.18	5	34.15	34.15	-1	2,354	-0.04%
2024/06/12	2.3	34.34	1	34.20	34.25	1.3	2,357	0.06%
2024/06/11	2	34.40	0	0.00	34.60	2	2,352	0.09%
2024/06/07	2.1	34.82	5	34.85	34.80	-2.9	2,359	-0.12%
2024/06/06	5.1	35.24	19	35.20	34.90	-13.9	2,363	-0.59%
2024/06/05	13.1	36.46	9	36.30	35.60	4.1	2,358	0.17%
2024/06/04	2	35.08	0	0.00	35.10	2	2,317	0.09%
2024/06/03	9	35.41	10	35.90	35.35	-1	2,353	-0.04%
2024/05/31	21	35.58	17	36.03	35.45	4	2,354	0.17%
2024/05/30	19.1	36.86	7	36.36	36.30	12.1	2,334	0.52%
2024/05/29	109.7	38.13	61	38.11	37.20	48.7	2,395	2.03%	大買/
2024/05/28	0	0.00	6	34.90	35.75	-6	1,973	-0.30%
2024/05/27	4	34.06	5.1	34.25	34.75	-1.1	1,958	-0.06%
2024/05/24	31.1	34.15	51.1	34.54	34.55	-20	1,954	-1.02%
2024/05/23	3	32.75	2	32.60	32.50	1	1,862	0.05%
2024/05/22	4	33.20	7	33.15	33.20	-3	1,988	-0.15%
2024/05/21	0	0.00	2	33.10	32.95	-2	2,009	-0.10%
2024/05/20	0	0.00	1	33.10	33.05	-1	2,100	-0.05%
2024/05/17	1	32.80	0	0.00	32.90	1	2,106	0.05%
2024/05/16	0	0.00	2	32.60	32.85	-2	2,122	-0.09%
2024/05/15	4	32.55	3.3	32.79	32.50	0.7	2,135	0.03%
2024/05/14	0	0.00	0.1	33.05	32.80	-0.1	2,153	0.00%
2024/05/09	0	0.00	2	32.15	32.00	-2	2,332	-0.09%
2024/05/08	2	32.50	0	0.00	32.40	2	2,360	0.08%
2024/05/07	0	0.00	2	32.95	32.50	-2	2,461	-0.08%
2024/05/06	1	32.75	2	32.85	32.75	-1	2,481	-0.04%
2024/05/03	2	33.10	0	0.00	32.65	2	2,595	0.08%
2024/05/02	0	0.00	1	32.70	32.70	-1	2,650	-0.04%
2024/04/30	2.1	32.70	1	32.80	32.55	1.1	2,727	0.04%
2024/04/29	1	32.65	0	0.00	32.85	1	2,970	0.03%
2024/04/26	5.4	32.41	3	32.93	32.15	2.4	3,089	0.08%
2024/04/25	0	0.00	2	32.25	31.95	-2	3,102	-0.06%
2024/04/24	2	32.00	0	0.00	32.20	2	3,115	0.06%
2024/04/22	1	31.45	0.1	31.65	31.45	0.9	3,151	0.03%
2024/04/19	19	31.85	3	31.50	31.15	16	3,158	0.51%
2024/04/18	1	32.20	0	0.00	32.25	1	3,138	0.03%
2024/04/17	1.1	32.50	0	0.00	32.40	1.1	3,189	0.03%
2024/04/16	12.1	32.60	31	32.30	32.30	-18.9	3,207	-0.59%
2024/04/15	12	33.97	1	33.70	33.70	11	3,232	0.34%
2024/04/12	2	34.78	2.1	34.71	34.65	-0.1	3,254	0.00%
2024/04/11	12	34.70	8	34.65	34.65	4	3,466	0.12%
2024/04/10	8	35.14	0.2	35.35	35.10	7.8	3,534	0.22%
2024/04/09	0	35.55	0.1	35.60	35.15	-0.1	3,539	0.00%
2024/04/08	10	35.50	0	0.00	35.45	10	3,544	0.28%
2024/04/03	10	35.70	0	0.00	35.70	10	3,554	0.28%
2024/04/02	0	0.00	2	37.05	36.35	-2	3,667	-0.05%
2024/04/01	3	36.07	0	0.00	36.35	3	3,687	0.08%
2024/03/29	0	0.00	5	35.86	35.80	-5	3,815	-0.13%
2024/03/28	0	36.50	0	0.00	36.10	0	3,819	0.00%
2024/03/27	0	0.00	6	36.45	36.35	-6	3,805	-0.16%
2024/03/26	5.1	35.76	0	0.00	36.25	5.1	3,804	0.13%
2024/03/25	1	36.30	0	0.00	36.10	1	3,803	0.03%
2024/03/20	7	35.59	7	35.66	35.55	0	3,951	0.00%
2024/03/19	4	35.45	1	35.25	35.40	3	3,986	0.08%
2024/03/18	0	0.00	5	34.92	35.30	-5	4,134	-0.12%
2024/03/15	5	35.00	1	35.10	34.80	4	4,443	0.09%
2024/03/14	1	35.00	1	35.25	35.10	0	4,461	0.00%
2024/03/13	1	35.50	0	0.00	35.20	1	4,461	0.02%
2024/03/12	5	35.62	0	0.00	35.55	5	4,467	0.11%
2024/03/11	11	35.49	0	35.45	35.40	11	4,486	0.24%
2024/03/08	19	34.96	20	34.95	35.25	-1	4,585	-0.02%
2024/03/07	6	35.77	2	36.40	35.40	4	4,674	0.09%
2024/03/06	3	36.62	11	36.70	36.60	-8	4,630	-0.17%
2024/03/05	5	37.33	0	0.00	36.90	5	4,618	0.11%
2024/03/04	26	37.57	4.6	37.71	37.45	21.4	4,582	0.47%
2024/03/01	9	36.51	0.1	36.55	36.65	9	4,463	0.20%
2024/02/29	10	37.17	2	37.20	37.00	8	4,430	0.18%
2024/02/27	5	37.91	3	37.53	37.50	2	4,390	0.05%
2024/02/26	6	38.59	3	38.67	38.40	3	4,368	0.07%
2024/02/23	19	38.42	7	39.40	38.05	12	4,349	0.28%
2024/02/22	3.1	38.60	5	38.64	38.60	-1.9	4,245	-0.04%
2024/02/21	8	38.39	9	38.61	38.65	-1	4,237	-0.02%
2024/02/20	4	37.54	1	37.45	37.45	3	4,196	0.07%
2024/02/19	2	38.03	2	38.05	37.85	0	4,193	0.00%
2024/02/16	1	37.65	1	37.65	37.65	0	4,191	0.00%
2024/02/15	1	37.50	1.2	37.37	37.50	-0.2	4,191	0.00%
2024/02/05	13	37.32	12	37.61	37.70	1	4,173	0.02%
2024/02/02	21	39.20	4	39.15	39.25	17	4,092	0.42%
2024/01/31	2	38.83	3	38.72	38.50	-1	4,050	-0.02%
2024/01/30	11	39.32	4	39.35	39.15	7	4,046	0.17%
2024/01/26	6	39.29	4.2	39.34	39.10	1.8	3,973	0.05%
2024/01/25	1	38.95	6.2	38.68	39.10	-5.2	3,965	-0.13%
2024/01/24	5.1	38.77	15.1	39.00	38.75	-9.9	3,988	-0.25%
2024/01/23	69.1	39.46	35	39.45	39.25	34.1	4,055	0.84%
2024/01/22	11.2	38.69	24	38.49	38.90	-12.8	3,821	-0.34%
2024/01/19	1	37.85	2	38.00	37.95	-1	3,697	-0.03%
2024/01/18	4	36.70	0	0.00	36.65	4	3,636	0.11%
2024/01/17	2	37.30	0	0.00	37.35	2	3,624	0.06%
2024/01/16	0	0.00	1	37.95	37.75	-1	3,602	-0.03%
2024/01/15	0.1	37.80	4	37.75	37.80	-3.9	3,589	-0.11%
2024/01/12	1	37.65	7	37.54	37.50	-6	3,603	-0.17%
2024/01/11	1	37.55	3	37.63	37.75	-2	3,588	-0.06%
2024/01/10	0	0.00	1	36.50	36.60	-1	3,552	-0.03%
2024/01/09	7	37.53	4.2	37.62	36.95	2.8	3,557	0.08%
2024/01/08	11.1	37.03	0.1	37.50	36.80	11	3,525	0.31%
2024/01/05	19.1	38.45	25	38.56	37.90	-5.9	3,492	-0.17%
2024/01/04	8	37.94	9	37.84	37.70	-1	3,289	-0.03%
2024/01/03	1.1	36.61	0	0.00	36.60	1.1	3,245	0.03%
2024/01/02	2	37.65	0	0.00	37.15	2	3,258	0.06%
2023/12/29	1	37.80	1.3	37.76	37.75	-0.3	3,284	-0.01%
2023/12/28	16.4	38.31	6.1	38.08	38.10	10.3	3,290	0.31%
2023/12/27	13.2	37.53	0	0.00	37.55	13.2	3,215	0.41%
2023/12/26	5	37.98	16.4	37.64	38.10	-11.4	3,178	-0.36%
2023/12/25	3.2	36.43	0.2	36.40	36.35	3.1	3,057	0.10%
2023/12/22	1.1	36.58	10.2	36.71	36.60	-9.1	3,071	-0.30%
2023/12/21	4.2	36.85	77	36.72	36.75	-72.8	3,078	-2.36%
2023/12/20	2	37.43	2	37.28	37.35	0	3,085	0.00%
2023/12/19	4.1	36.94	1	37.20	36.70	3.1	3,112	0.10%
2023/12/18	21	37.78	11	37.72	37.70	10	3,100	0.32%
2023/12/15	8.1	37.16	5	37.09	36.70	3.1	3,006	0.10%
2023/12/14	14.1	37.44	9	37.43	37.25	5.1	3,015	0.17%
2023/12/13	22.1	37.57	10	37.80	37.85	12.1	3,001	0.40%
2023/12/12	38.1	38.22	24	38.29	38.30	14.1	2,954	0.48%
2023/12/11	1.1	37.30	3	37.27	37.20	-2	2,857	-0.07%
2023/12/08	0.2	36.80	1	36.70	36.55	-0.8	2,900	-0.03%
2023/12/07	6.3	36.84	3	36.87	36.70	3.3	3,023	0.11%
2023/12/06	2.1	37.49	7.2	37.22	37.10	-5	3,017	-0.17%
2023/12/05	16.4	37.61	6.5	37.62	37.50	9.9	2,993	0.33%
2023/12/04	7.3	37.32	10	37.37	37.45	-2.8	2,876	-0.10%
2023/12/01	0	0.00	12	36.01	36.00	-12	2,765	-0.43%
2023/11/30	4.5	35.76	0	0.00	35.75	4.5	2,768	0.16%
2023/11/29	0	0.00	1	36.10	36.00	-1	2,773	-0.04%
2023/11/28	0.2	35.85	2	35.83	35.95	-1.9	2,813	-0.07%
2023/11/27	6	35.88	0	0.00	35.65	6	2,885	0.21%
2023/11/24	3	35.58	3	35.85	35.85	0	2,910	0.00%
2023/11/23	1	35.60	0	0.00	35.85	1	2,924	0.03%
2023/11/22	6	36.14	11	36.10	36.25	-5	2,984	-0.17%
2023/11/20	1	35.75	4	35.70	35.55	-3	3,125	-0.10%
2023/11/17	5	34.83	38	34.98	34.95	-33	3,263	-1.01%
2023/11/16	0	0.00	4	34.08	34.30	-4	3,314	-0.12%
2023/11/15	1	33.70	4	33.89	33.85	-3	3,332	-0.09%
2023/11/14	0	0.00	2	33.43	33.55	-2	3,347	-0.06%
2023/11/13	1	32.50	1	33.00	32.90	0	3,382	0.00%
2023/11/10	2	32.43	8	32.46	32.40	-6	3,401	-0.18%
2023/11/09	17	32.79	0	0.00	32.70	17	3,407	0.50%
2023/11/08	1	33.80	0	0.00	33.75	1	3,408	0.03%
2023/11/07	6.2	33.68	0	0.00	33.55	6.2	3,426	0.18%
2023/11/06	2.5	34.55	1	34.60	34.55	1.5	3,434	0.04%
2023/11/03	9	34.49	5	34.50	34.40	4	3,460	0.12%
2023/11/02	8	35.24	14	34.92	35.20	-6	3,453	-0.17%
2023/11/01	19	33.91	1	33.80	33.55	18	3,421	0.53%
2023/10/31	5	36.23	8	36.02	35.35	-3	3,439	-0.09%
2023/10/30	4	34.55	0	0.00	34.70	4	3,370	0.12%
2023/10/25	2	35.40	2	35.43	35.30	0	3,722	0.00%
2023/10/24	2	34.80	0	0.00	35.25	2	3,763	0.05%
2023/10/23	2	34.50	0	0.00	34.50	2	3,826	0.05%
2023/10/20	3	33.95	10	34.00	34.45	-7	3,901	-0.18%
2023/10/19	1	34.70	0	0.00	34.95	1	3,938	0.03%
2023/10/18	10	34.65	19	34.48	34.40	-9	3,993	-0.23%
2023/10/17	4	35.41	10	35.10	35.05	-6	4,076	-0.15%
2023/10/16	3	35.80	0	0.00	35.70	3	4,173	0.07%
2023/10/13	0	0.00	0.1	37.05	36.60	-0.1	4,423	0.00%
2023/10/12	2	36.45	0	0.00	36.60	2	4,866	0.04%
2023/10/11	4	36.70	0	0.00	36.55	4	5,312	0.08%
2023/10/06	3	37.30	0	0.00	37.40	3	5,491	0.05%
2023/10/04	3	38.13	2	38.45	38.35	1	5,565	0.02%
2023/10/03	26	38.71	0.1	39.05	38.30	26	5,694	0.46%
2023/10/02	1.3	39.50	1	39.55	39.65	0.3	6,053	0.01%
2023/09/28	11	39.77	10	39.70	39.35	1	6,124	0.02%
2023/09/27	3	39.53	1	39.50	39.65	2	6,285	0.03%
2023/09/26	0	0.00	2	39.10	39.30	-2	6,479	-0.03%
2023/09/25	2	39.50	4	39.53	39.50	-2	6,737	-0.03%
2023/09/22	1	38.80	0	0.00	38.95	1	6,826	0.01%
2023/09/21	2	37.88	2	38.13	37.85	0	7,124	0.00%
2023/09/20	2	38.75	1	38.70	38.80	1	7,274	0.01%
2023/09/19	12	39.74	4	39.46	39.25	8	7,297	0.11%
2023/09/18	7	39.89	2	40.03	39.80	5	7,347	0.07%
2023/09/15	4	40.03	16	39.88	39.45	-12	7,414	-0.16%
2023/09/14	19.1	40.16	32	40.12	40.15	-12.9	7,368	-0.18%
2023/09/13	2	38.05	8	38.93	39.00	-6	7,292	-0.08%
2023/09/12	15	38.41	1	38.25	38.15	14	7,565	0.19%
2023/09/11	3	36.62	0	0.00	36.35	3	7,454	0.04%
2023/09/08	4	37.63	0	0.00	37.50	4	7,452	0.05%
2023/09/07	10	38.38	0	0.00	38.40	10	7,462	0.13%
2023/09/06	2	38.75	0	0.00	38.95	2	7,545	0.03%
2023/09/05	1	38.40	0	0.00	38.45	1	7,627	0.01%
2023/09/04	0	0.00	1	38.45	38.30	-1	7,641	-0.01%
2023/09/01	9	39.11	1	38.70	38.60	8	7,657	0.10%
2023/08/31	5	39.58	18	39.65	39.75	-13	7,652	-0.17%
2023/08/30	0	0.00	2.1	39.65	39.10	-2.1	7,631	-0.03%
2023/08/29	2.1	39.06	1	38.85	39.15	1.1	7,653	0.01%
2023/08/28	21	38.89	3	38.98	39.00	18	7,756	0.23%
2023/08/25	4	39.55	6	39.58	39.60	-2	7,848	-0.03%
2023/08/24	16	39.55	21.1	39.79	39.50	-5.1	7,846	-0.06%
2023/08/23	26.1	39.21	23	39.11	38.90	3.1	7,822	0.04%
2023/08/22	26.1	38.26	3	38.25	38.15	23.1	7,668	0.30%
2023/08/21	0	37.15	0	0.00	37.50	0	7,584	0.00%
2023/08/18	1	37.35	2	36.93	36.40	-1	7,562	-0.01%
2023/08/15	0	0.00	1	36.55	36.50	-1	7,523	-0.01%
2023/08/14	0	0.00	3	35.88	35.85	-3	7,551	-0.04%
2023/08/11	1	36.95	1	37.35	36.70	0	7,570	0.00%
2023/08/10	11	37.05	1	37.10	37.10	10	7,569	0.13%
2023/08/09	1	38.30	1	38.60	38.30	0	7,534	0.00%
2023/08/08	1	38.50	0	0.00	38.75	1	7,499	0.01%
2023/08/07	13	39.47	8	38.52	39.50	5	7,482	0.07%
2023/08/04	5	38.55	11.1	38.52	39.45	-6.1	7,406	-0.08%
2023/08/02	0	41.50	14	41.88	41.40	-14	7,316	-0.19%
2023/08/01	12	43.19	17.1	43.12	42.95	-5.1	7,257	-0.07%
2023/07/31	21.1	44.69	35	44.58	43.90	-13.9	7,147	-0.19%
2023/07/28	29	43.15	48.2	42.20	42.90	-19.2	6,998	-0.27%
2023/07/27	20	43.91	22	43.99	44.00	-2	6,954	-0.03%
2023/07/26	10	44.07	4	44.05	43.15	6	6,918	0.09%
2023/07/25	6.2	44.56	9	44.57	44.45	-2.8	6,865	-0.04%
2023/07/24	4	43.63	1	44.00	43.45	3	6,799	0.04%
2023/07/21	3	43.67	1	43.60	43.75	2	6,754	0.03%
2023/07/20	8	43.58	11	43.79	43.80	-3	6,735	-0.04%
2023/07/19	24	43.04	27	43.28	42.90	-3	6,656	-0.05%
2023/07/18	83	45.56	27.5	44.26	43.20	55.6	6,669	0.83%
2023/07/17	140.1	47.44	28.2	47.39	46.70	111.9	6,513	1.72%	大買/鉅額交易
2023/07/14	40.1	46.61	64.2	46.56	48.10	-24.1	6,141	-0.39%
2023/07/13	26.4	44.09	17	43.88	43.80	9.4	5,831	0.16%
2023/07/12	7	43.38	4	42.59	42.40	3	5,632	0.05%
2023/07/11	10	42.38	9	42.52	42.45	1	5,627	0.02%
2023/07/10	38.1	42.40	40.3	42.00	42.15	-2.1	5,628	-0.04%
2023/07/07	55.3	43.71	29.3	43.95	43.30	26	5,529	0.47%
2023/07/06	10	42.00	1	42.05	41.85	9	5,148	0.17%
2023/07/05	26.5	42.23	15	41.92	41.70	11.5	5,122	0.22%
2023/07/04	13.7	43.59	32	43.56	43.80	-18.4	5,009	-0.37%
2023/07/03	35.4	43.33	19.1	43.38	43.45	16.3	4,859	0.33%
2023/06/30	4	39.82	9	40.46	40.90	-5	4,600	-0.11%
2023/06/29	21.1	40.61	21.7	40.64	40.35	-0.7	4,503	-0.01%
2023/06/28	10.1	39.72	11	39.79	39.30	-0.9	4,167	-0.02%
2023/06/27	4.2	38.26	10	38.05	37.80	-5.8	4,011	-0.14%
2023/06/26	12.8	38.72	0	0.00	38.60	12.8	4,002	0.32%
2023/06/21	22.8	39.70	16.2	39.57	40.20	6.6	3,920	0.17%
2023/06/20	24	38.99	2	39.35	39.10	22	3,825	0.58%
2023/06/19	29	39.83	17	39.53	39.30	12	3,785	0.32%
2023/06/16	17.1	40.78	25.7	40.40	40.35	-8.6	3,656	-0.23%
2023/06/15	0	0.00	6	38.14	38.15	-6	3,316	-0.18%
2023/06/13	5	37.27	3	37.05	37.10	2	3,344	0.06%
2023/06/12	6	37.53	3	37.02	36.80	3	3,411	0.09%
2023/06/09	7	38.66	3.1	38.76	38.85	4	3,394	0.12%
2023/06/08	5.1	37.66	10	37.39	37.20	-5	3,345	-0.15%
2023/06/07	1	38.20	1	37.90	38.10	0	3,377	0.00%
2023/06/06	3	38.00	0	0.00	38.05	3	3,440	0.09%
2023/06/05	3	38.97	2	39.20	38.70	1	3,457	0.03%
2023/06/02	7	38.84	0	0.00	38.90	7	3,542	0.20%
2023/06/01	6	38.86	3	38.97	38.95	3	3,526	0.09%
2023/05/31	5.1	38.68	9	38.38	38.50	-3.9	3,501	-0.11%
2023/05/30	7	37.37	3.5	37.43	37.45	3.5	3,409	0.10%
2023/05/29	3	37.35	4	37.18	37.30	-1	3,404	-0.03%
2023/05/26	0	0.00	114	35.91	35.90	-114	3,307	-3.45%	大賣/鉅額交易
2023/05/25	0	0.00	13	35.75	36.00	-13	3,393	-0.38%
2023/05/24	0	0.00	2	36.55	36.20	-2	3,385	-0.06%
2023/05/23	51	36.72	0	0.00	36.65	51	3,383	1.51%
2023/05/22	54	36.63	13	36.65	36.60	41	3,378	1.21%
2023/05/19	30	36.10	4	36.44	36.10	26	3,385	0.77%
2023/05/18	2	36.48	2	36.25	36.15	0	3,364	0.00%
2023/05/17	3	36.10	6	35.81	35.95	-3	3,315	-0.09%
2023/05/16	4	34.84	0	35.20	35.30	4	3,253	0.12%
2023/05/15	0	0.00	0.4	34.40	34.40	-0.4	3,230	-0.01%
2023/05/12	1	34.20	0	0.00	34.30	1	3,235	0.03%
2023/05/11	2	35.20	2	34.10	33.95	0	3,232	0.00%
2023/05/10	0.1	35.10	0	0.00	34.80	0.1	3,205	0.00%
2023/05/09	0.2	34.80	3	34.60	34.60	-2.8	3,198	-0.09%
2023/05/08	9.3	35.37	0	0.00	35.15	9.3	3,188	0.29%
2023/05/05	0	0.00	1	35.20	35.00	-1	3,182	-0.03%
2023/05/04	0	0.00	1	34.45	34.45	-1	3,184	-0.03%
2023/05/03	1.5	34.59	0	0.00	34.40	1.5	3,188	0.05%
2023/05/02	0	0.00	0.5	35.90	35.85	-0.5	3,168	-0.02%
2023/04/28	2	35.20	0	0.00	35.40	2	3,159	0.06%
2023/04/26	0	0.00	7	34.97	35.05	-7	3,130	-0.22%
2023/04/25	0	0.00	4	35.85	34.80	-4	3,114	-0.13%
2023/04/24	3	35.72	1	36.05	35.70	2	3,071	0.07%
2023/04/21	8	36.83	6	36.05	35.65	2	3,081	0.07%
2023/04/20	10	39.59	8	39.24	39.30	2	2,949	0.07%
2023/04/19	3	38.53	3	38.55	38.85	0	2,840	0.00%
2023/04/18	5	38.56	10	38.66	38.40	-5	2,754	-0.18%
2023/04/17	2	37.35	3.1	36.69	37.45	-1.1	2,686	-0.04%
2023/04/14	4	37.38	2	37.40	36.70	2	2,757	0.07%
2023/04/13	3	36.77	4	36.95	36.90	-1	2,685	-0.04%
2023/04/12	1	36.50	1	36.50	36.75	0	2,618	0.00%
2023/04/11	0	0.00	1.1	36.02	36.20	-1.1	2,554	-0.04%
2023/04/10	1	36.05	2	36.03	36.00	-1	2,528	-0.04%
2023/04/07	0	0.00	1	35.45	35.35	-1	2,471	-0.04%
2023/04/06	0	0.00	2	35.53	35.55	-2	2,405	-0.08%
2023/03/31	2	34.93	1	34.70	34.85	1	2,337	0.04%
2023/03/29	0	0.00	1	34.35	34.45	-1	2,310	-0.04%
2023/03/28	1	34.80	2	34.88	34.75	-1	2,313	-0.04%
2023/03/27	1	35.15	8	34.95	34.95	-7	2,300	-0.30%
2023/03/24	3	34.58	2	34.73	34.55	1	2,273	0.04%
2023/03/23	2	34.70	15	34.70	34.75	-13	2,257	-0.58%
2023/03/22	1	34.10	2	34.25	34.45	-1	2,240	-0.04%
2023/03/21	3	34.10	12	34.15	34.10	-9	2,224	-0.40%
2023/03/20	2	34.37	0	0.00	34.20	2	2,211	0.09%
2023/03/17	0	0.00	1	34.25	34.30	-1	2,207	-0.05%
2023/03/16	1	34.40	4	34.03	33.55	-3	2,187	-0.14%
2023/03/15	10	35.11	3	34.67	34.45	7	2,153	0.33%
2023/03/14	1	35.45	2	35.33	35.20	-1	2,081	-0.05%
2023/03/13	0	0.00	1	34.70	34.90	-1	2,036	-0.05%
2023/03/10	0	0.00	6.1	34.57	34.55	-6.1	1,991	-0.31%
2023/03/09	11	34.99	0	0.00	34.80	11	2,215	0.50%
2023/03/08	12	34.28	13	34.49	34.55	-1	2,276	-0.04%
2023/03/07	1.1	33.59	26	34.14	34.20	-24.9	2,337	-1.07%
2023/03/06	10	33.50	0	0.00	33.25	10	2,197	0.46%
2023/03/03	14	33.15	4.1	32.97	32.90	9.9	2,167	0.46%
2023/03/02	9.1	33.57	8	33.76	33.90	1.1	2,099	0.05%
2023/03/01	2	33.00	3	33.25	33.20	-1	2,100	-0.05%
2023/02/24	7	32.19	2	32.20	32.50	5	2,054	0.24%
2023/02/23	7.1	32.77	2.1	32.63	32.50	5	2,038	0.25%
2023/02/21	0	0.00	0.2	31.50	31.80	-0.2	1,991	-0.01%
2023/02/20	0	0.00	1	31.85	31.70	-1	2,015	-0.05%
2023/02/17	5.2	31.57	1	31.70	31.60	4.2	2,014	0.21%
2023/02/10	0	0.00	1	30.35	30.20	-1	2,179	-0.05%
2023/02/09	0	0.00	1	31.00	30.75	-1	2,180	-0.05%
2023/02/06	1	31.30	0	0.00	30.95	1	2,218	0.05%
2023/02/03	1	30.90	3	30.80	30.70	-2	2,217	-0.09%
2023/02/02	2	31.25	6	31.11	31.25	-4	2,211	-0.18%
2023/02/01	1	30.70	7	30.56	30.65	-6	2,234	-0.27%
2023/01/31	0	0.00	6	30.37	30.55	-6	2,224	-0.27%
2023/01/30	0	0.00	5	30.15	30.05	-5	2,205	-0.23%
2023/01/17	1	29.35	10	29.60	29.80	-9	2,203	-0.41%
2023/01/16	2	29.30	1.6	29.26	29.30	0.4	2,199	0.02%
2023/01/13	1	29.90	0.1	29.55	29.40	0.9	2,204	0.04%
2023/01/12	1	30.00	0.1	29.90	29.85	0.9	2,206	0.04%
2023/01/11	22	30.12	8	30.41	30.05	14	2,220	0.63%
2023/01/10	0.2	30.00	4	30.06	30.05	-3.8	2,191	-0.17%
2023/01/09	1	29.80	2	29.88	29.80	-1	2,195	-0.05%
2023/01/06	3	29.50	0	0.00	29.50	3	2,212	0.14%
2023/01/05	5	30.66	2	30.28	29.60	3	2,244	0.13%
2023/01/04	8	30.19	6.1	30.22	30.00	1.9	2,175	0.09%
2022/12/29	0	0.00	2	27.95	28.10	-2	2,144	-0.09%
2022/12/28	1	28.60	0	0.00	28.15	1	2,262	0.04%
2022/12/27	3	28.82	2	28.90	28.95	1	2,274	0.04%
2022/12/26	5	28.45	5	28.50	28.45	0	2,279	0.00%
2022/12/23	2.1	28.43	0	0.00	28.55	2.1	2,291	0.09%
2022/12/20	0	29.00	0	0.00	28.55	0	2,371	0.00%
2022/12/19	2	29.60	0.1	30.20	29.35	1.9	2,395	0.08%
2022/12/16	0	0.00	1.1	30.60	30.40	-1.1	2,407	-0.04%
2022/12/15	2.2	31.02	2	31.22	31.10	0.2	2,415	0.01%
2022/12/14	0	0.00	3	30.90	31.05	-3	2,427	-0.12%
2022/12/08	0	0.00	0.2	30.85	30.80	-0.2	2,550	-0.01%
2022/12/07	3	31.05	7	31.49	30.65	-4	2,599	-0.15%
2022/12/06	5.1	31.55	1	31.75	31.35	4.1	2,734	0.15%
2022/12/05	0	31.50	0	0.00	31.60	0	2,931	0.00%
2022/12/02	0	0.00	1	31.20	31.20	-1	3,049	-0.03%
2022/12/01	6.1	31.78	20	31.69	31.30	-13.9	3,162	-0.44%
2022/11/30	12	31.32	7	31.10	31.00	5	3,100	0.16%
2022/11/29	4	30.29	8	30.64	31.35	-4	3,044	-0.13%
2022/11/28	1	29.30	7	29.69	29.85	-6	2,964	-0.20%
2022/11/25	6	29.73	0	0.00	29.50	6	2,968	0.20%
2022/11/24	10	30.09	15	30.36	30.00	-5	2,970	-0.17%
2022/11/23	10	29.89	15	30.18	30.45	-5	2,951	-0.17%
2022/11/22	1	29.25	0	0.00	29.55	1	2,901	0.03%
2022/11/21	13	29.88	0	0.00	29.60	13	2,933	0.44%
2022/11/18	3	29.53	0	0.00	29.55	3	2,945	0.10%
2022/11/17	5	29.57	0	0.00	29.50	5	2,927	0.17%
2022/11/15	1	29.20	12	29.19	29.20	-11	2,929	-0.38%
2022/11/14	0	0.00	68	29.56	29.70	-68	2,932	-2.32%
2022/11/11	27	29.36	40	29.54	29.55	-13	2,902	-0.45%
2022/11/10	24	29.15	1	29.60	29.15	23	2,891	0.80%
2022/11/09	44	29.36	3	29.43	29.30	41	2,898	1.41%
2022/11/08	7	29.80	5	29.34	29.30	2	2,906	0.07%
2022/11/07	2	29.00	0	0.00	28.70	2	2,875	0.07%
2022/11/04	0	0.00	1	28.55	28.80	-1	2,916	-0.03%
2022/11/01	1	27.05	2	27.05	27.50	-1	3,105	-0.03%
2022/10/28	1	26.30	1	26.35	26.25	0	3,530	0.00%
2022/10/26	1	26.55	2	26.75	26.60	-1	3,875	-0.03%
2022/10/21	0	0.00	1	27.10	27.10	-1	4,285	-0.02%
2022/10/19	10	28.35	1	28.90	28.35	9	4,556	0.20%
2022/10/17	0	0.00	1	27.35	28.30	-1	4,694	-0.02%
2022/10/14	3	27.43	3	27.85	28.00	0	4,725	0.00%
2022/10/13	1	26.10	1	27.95	26.10	0	4,744	0.00%
2022/10/12	3	28.10	8	28.14	28.10	-5	4,720	-0.11%
2022/10/11	5	28.75	0	0.00	28.40	5	4,735	0.11%
2022/10/07	3	29.55	0	0.00	29.50	3	4,787	0.06%
2022/10/06	0	29.15	4	29.25	29.20	-4	4,828	-0.08%
2022/10/05	12	29.55	0.5	28.90	28.85	11.5	4,848	0.24%
2022/10/04	5	27.95	1	27.90	28.60	4	4,773	0.08%
2022/09/30	0.5	27.20	0	0.00	27.55	0.5	5,062	0.01%
2022/09/29	5	27.77	3	27.88	27.65	2	5,268	0.04%
2022/09/26	1	29.70	8	29.90	29.80	-7	5,417	-0.13%
2022/09/23	19	31.57	19	31.44	31.35	0	5,395	0.00%
2022/09/21	1	32.45	0	0.00	32.35	1	5,353	0.02%
2022/09/20	1	32.60	0	0.00	32.80	1	5,331	0.02%
2022/09/19	1	32.40	0	0.00	32.45	1	5,316	0.02%
2022/09/16	1	32.70	1	33.20	32.70	0	5,297	0.00%
2022/09/15	1	34.10	17.5	33.15	33.05	-16.5	5,258	-0.31%
2022/09/14	1	33.10	6	33.18	33.45	-5	5,179	-0.10%
2022/09/13	24	34.26	38	34.74	33.70	-14	5,130	-0.27%
2022/09/12	33.5	34.18	54	34.34	34.95	-20.5	4,980	-0.41%
2022/09/08	26	33.02	13	33.37	33.75	13	4,786	0.27%
2022/09/07	17	32.23	20	32.09	32.80	-3	4,637	-0.06%
2022/09/06	49	32.43	38	32.49	32.40	11	4,514	0.24%
2022/09/05	18	32.20	5	32.23	31.40	13	4,297	0.30%
2022/09/02	2	31.73	1	31.60	31.75	1	4,198	0.02%
2022/08/30	0	0.00	1	30.70	31.00	-1	4,124	-0.02%
2022/08/26	2	31.50	6	31.63	31.65	-4	4,082	-0.10%
2022/08/23	0	0.00	4	30.49	30.75	-4	4,011	-0.10%
2022/08/22	3	31.75	2	31.15	31.15	1	3,985	0.03%
2022/08/19	3	31.33	0	0.00	31.85	3	3,932	0.08%
2022/08/17	0	0.00	0	31.15	31.15	0	3,890	0.00%
2022/08/15	1	32.05	0	0.00	31.65	1	3,838	0.03%
2022/08/12	3	31.68	1	31.90	31.50	2	3,771	0.05%
2022/08/11	1	32.05	4	31.50	31.50	-3	3,739	-0.08%
2022/08/10	4	32.19	19	32.24	31.75	-15	3,686	-0.41%
2022/08/09	1	31.90	18	31.86	32.00	-17	3,591	-0.47%
2022/08/08	5	31.74	9	31.90	31.90	-4	3,537	-0.11%
2022/08/05	32	31.65	16	31.67	31.85	16	3,446	0.46%
2022/08/04	28	31.25	35	31.43	31.80	-7	3,291	-0.21%
2022/08/03	35	30.85	48	30.81	30.05	-13	3,016	-0.43%
2022/08/02	26	31.20	28	30.93	30.70	-2	2,754	-0.07%
2022/08/01	13	30.56	0.2	30.60	30.50	12.8	2,633	0.49%
2022/07/29	19	30.65	11	31.05	31.15	8	2,578	0.31%
2022/07/28	19	31.08	19	31.06	30.50	0	2,479	0.00%
2022/07/27	33.2	30.54	37	30.53	30.70	-3.8	2,216	-0.17%
2022/07/26	10	30.31	16.3	29.63	29.00	-6.3	2,033	-0.31%
2022/07/25	10.3	30.55	1	29.20	31.00	9.3	1,936	0.48%
2022/07/22	13	29.33	0	0.00	29.10	13	1,822	0.71%
2022/07/20	1	28.85	3	29.00	29.00	-2	1,739	-0.12%
2022/07/18	5	29.02	5	28.89	28.85	0	1,710	0.00%
2022/07/15	6	29.30	15	29.25	29.40	-9	1,697	-0.53%
2022/07/14	8	28.67	9	28.29	29.25	-1	1,648	-0.06%
2022/07/13	1	28.45	8	28.94	27.90	-7	1,580	-0.44%
2022/07/12	5	28.69	4	28.79	28.60	1	1,534	0.07%
2022/07/11	11	29.20	6	29.16	29.45	5	1,512	0.33%
2022/07/08	22	29.29	16	29.65	29.60	6	1,448	0.41%
2022/07/07	21	28.70	16	28.54	28.75	5	1,206	0.41%
2022/07/06	1	27.75	4.1	27.14	27.45	-3.1	1,001	-0.31%
2022/07/05	7	27.04	3	27.05	27.15	4	951	0.42%
2022/07/04	0	0.00	11	25.70	25.45	-11	830	-1.32%
2022/07/01	11	24.90	0	0.00	23.90	11	810	1.36%
2022/06/29	0	0.00	1	26.30	26.40	-1	807	-0.12%
2022/06/21	0	0.00	6	26.06	26.30	-6	1,023	-0.59%
2022/06/20	6	25.55	0	0.00	25.10	6	1,057	0.57%
2022/06/17	1	26.00	0	0.00	26.20	1	1,075	0.09%
2022/06/15	1	27.05	3	27.20	27.10	-2	1,175	-0.17%
2022/06/14	3	25.87	0	0.00	26.40	3	1,180	0.25%
2022/06/09	0	0.00	2	27.40	27.40	-2	1,218	-0.16%
2022/06/08	2.2	27.44	0	0.00	27.45	2.2	1,244	0.18%
2022/06/07	0	0.00	1	27.30	27.25	-1	1,268	-0.08%
2022/06/06	2	27.33	2	27.28	27.30	0	1,315	0.00%
2022/06/02	1	27.70	0	0.00	27.55	1	1,336	0.07%
2022/06/01	1	27.65	0	0.00	27.65	1	1,362	0.07%
2022/05/31	1	27.30	1	27.40	27.40	0	1,357	0.00%
2022/05/20	1	27.20	0	0.00	27.00	1	1,569	0.06%
2022/05/17	0.1	26.85	2	27.00	27.00	-1.9	1,876	-0.10%
2022/05/16	0	0.00	1	26.55	26.55	-1	1,885	-0.05%
2022/05/11	1	26.40	0	0.00	26.40	1	1,911	0.05%
2022/05/09	1	27.00	0	0.00	26.90	1	1,978	0.05%
2022/05/05	0	0.00	5	29.50	29.05	-5	2,028	-0.25%
2022/05/04	0	0.00	4	29.25	29.30	-4	2,033	-0.20%
2022/04/27	2	28.00	0	0.00	28.30	2	2,135	0.09%
2022/04/25	8	28.54	0	0.00	28.60	8	2,138	0.37%
2022/04/21	0	0.00	6	31.00	30.55	-6	2,136	-0.28%
2022/04/20	2	30.30	7	30.44	30.35	-5	2,122	-0.24%
2022/04/18	1	28.90	0	0.00	29.10	1	2,126	0.05%
2022/04/15	11	28.90	0	0.00	28.85	11	2,136	0.51%
2022/04/14	1	29.70	0	0.00	29.75	1	2,200	0.05%
2022/04/13	1	29.65	0	0.00	29.90	1	2,227	0.04%
2022/04/12	1	29.35	0	0.00	29.65	1	2,259	0.04%
2022/04/11	0.1	30.30	0	0.00	29.70	0.1	2,322	0.01%
2022/04/07	1	31.45	1	30.90	30.55	0	2,653	0.00%
2022/04/01	0	0.00	3	31.40	31.40	-3	2,820	-0.11%
2022/03/31	0	0.00	2	31.30	31.30	-2	2,859	-0.07%
2022/03/29	1.1	31.88	1	31.55	31.60	0.1	2,934	0.00%
2022/03/28	0	0.00	1	31.70	31.80	-1	2,947	-0.03%
2022/03/25	5	32.98	16	32.98	32.50	-11	2,961	-0.37%
2022/03/23	5	31.80	0	0.00	31.70	5	2,920	0.17%
2022/03/22	2	31.80	1.7	31.95	32.20	0.3	3,022	0.01%
2022/03/21	2	31.88	1	31.95	31.80	1	3,165	0.03%
2022/03/18	3	31.80	6	31.78	32.00	-3	3,665	-0.08%
2022/03/17	0	0.00	2	31.15	30.90	-2	3,827	-0.05%
2022/03/16	2	30.50	4	30.44	30.80	-2	4,336	-0.05%
2022/03/15	0	0.00	2	30.13	30.10	-2	4,863	-0.04%
2022/03/11	0	0.00	1	30.25	30.25	-1	5,035	-0.02%
2022/03/10	5	29.90	0	0.00	29.80	5	5,025	0.10%
2022/03/09	0.1	28.00	0	0.00	28.60	0.1	5,058	0.00%
2022/03/08	1	28.50	1	28.90	28.05	0	5,039	0.00%
2022/03/07	8	29.48	0	0.00	29.05	8	5,023	0.16%
2022/03/03	0.7	31.06	0	0.00	30.90	0.7	5,080	0.01%
2022/03/01	1	30.70	0	0.00	30.95	1	5,128	0.02%
2022/02/25	10.1	31.69	10	31.05	30.50	0.1	5,171	0.00%
2022/02/24	2	29.75	3	30.50	29.80	-1	5,172	-0.02%
2022/02/23	0	30.70	1	30.80	31.10	-1	5,294	-0.02%
2022/02/22	3	30.83	9	31.05	30.45	-6	5,351	-0.11%
2022/02/21	56	32.56	69	32.27	32.25	-13	5,542	-0.23%
2022/02/18	54.1	32.83	32	32.71	32.90	22.1	6,165	0.36%
2022/02/17	1	30.95	4	31.20	31.30	-3	5,991	-0.05%
2022/02/14	10	30.70	1	31.20	30.60	9	6,091	0.15%
2022/02/11	2	31.50	0	0.00	31.35	2	6,101	0.03%
2022/02/10	2	31.40	0	0.00	31.50	2	6,149	0.03%
2022/02/09	2	31.90	3	31.92	32.10	-1	6,165	-0.02%
2022/02/08	4	32.25	2	32.25	32.40	2	6,235	0.03%
2022/02/07	1	31.65	0	0.00	31.75	1	6,379	0.02%
2022/01/26	1	29.70	7	29.95	30.10	-6	6,411	-0.09%
2022/01/25	1.1	29.71	0	0.00	29.65	1.1	6,414	0.02%
2022/01/21	0	0.00	6	30.98	30.45	-6	6,416	-0.09%
2022/01/20	12	31.62	0	0.00	31.70	12	6,512	0.18%
2022/01/18	15.2	30.85	0	0.00	30.90	15.2	6,525	0.23%
2022/01/17	3	30.60	1	30.90	30.90	2	6,515	0.03%
2022/01/13	1	30.45	0	0.00	30.45	1	6,489	0.02%
2022/01/12	1	30.70	15	30.65	30.70	-14	6,483	-0.22%
2022/01/11	0	0.00	6	31.20	30.80	-6	6,475	-0.09%
2022/01/10	0.4	31.43	0	0.00	31.70	0.4	6,450	0.01%
2022/01/07	2.1	32.60	6	31.68	31.35	-3.9	6,437	-0.06%
2022/01/06	1	33.25	0	0.00	32.85	1	6,349	0.02%
2022/01/05	0	0.00	3	33.75	33.70	-3	6,319	-0.05%
2022/01/04	4	33.89	2	33.70	33.70	2	6,295	0.03%
2022/01/03	33	34.83	33	34.45	33.95	0	6,221	0.00%
2021/12/30	3	33.62	1	33.55	33.55	2	5,914	0.03%
2021/12/29	6	33.96	14	34.02	34.15	-8	5,873	-0.14%
2021/12/28	4	33.41	4	33.65	34.00	0	5,777	0.00%
2021/12/27	2	33.35	1	33.00	33.30	1	5,681	0.02%
2021/12/24	4	33.49	2	33.45	33.40	2	5,642	0.04%
2021/12/23	3	32.85	8	32.76	32.80	-5	5,569	-0.09%
2021/12/22	2	32.90	3	32.90	32.55	-1	5,554	-0.02%
2021/12/21	7	32.67	2	32.40	32.80	5	5,534	0.09%
2021/12/20	8	32.79	19	32.73	32.70	-11	5,506	-0.20%
2021/12/17	5	32.78	13	33.26	32.65	-8	5,463	-0.15%
2021/12/16	9	33.92	3	34.07	33.85	6	5,397	0.11%
2021/12/15	18	33.35	14	33.29	34.15	4	5,268	0.08%
2021/12/14	93	34.92	104.2	34.96	34.10	-11.2	5,100	-0.22%	大賣/
2021/12/13	33.1	33.56	28	33.57	33.65	5	4,555	0.11%
2021/12/10	115	33.71	89	33.69	33.80	26	4,308	0.60%	大買/
2021/12/09	14	32.51	37	32.83	32.20	-23	3,779	-0.61%
2021/12/08	11	30.24	11	30.25	30.30	0	3,217	0.00%
2021/12/07	31	30.09	38	30.15	30.15	-7	3,141	-0.22%
2021/12/06	0	0.00	2	29.10	29.05	-2	3,023	-0.07%
2021/12/03	7	29.28	2	29.33	29.35	5	3,026	0.17%
2021/11/30	0	0.00	22	29.04	29.20	-22	2,973	-0.74%
2021/11/29	23	28.31	4	28.46	28.45	19	2,967	0.64%
2021/11/25	4	29.58	5	29.78	29.55	-1	2,874	-0.03%
2021/11/24	4	29.65	1	29.55	30.10	3	2,840	0.11%
2021/11/23	7	30.40	7	29.84	29.80	0	2,797	0.00%
2021/11/22	6.5	31.17	13	30.93	30.85	-6.5	2,729	-0.24%
2021/11/19	2.1	30.02	5	30.00	29.80	-2.9	2,587	-0.11%
2021/11/18	18	31.03	5	30.55	30.10	13	2,517	0.52%
2021/11/17	27	31.81	30	31.90	32.05	-3	2,279	-0.13%
2021/11/16	2	29.13	11	28.95	29.15	-9	1,627	-0.55%
2021/11/15	4	27.95	8	28.16	28.05	-4	1,549	-0.26%
2021/11/12	0	0.00	1	27.85	27.85	-1	1,536	-0.07%
2021/11/11	5	28.52	7	28.51	28.10	-2	1,531	-0.13%
2021/11/10	1	27.75	1	28.30	27.90	0	1,448	0.00%
2021/11/09	0	0.00	3	27.70	27.75	-3	1,440	-0.21%
2021/11/08	15	28.34	0	0.00	28.10	15	1,384	1.08%
2021/11/05	3	28.70	6	28.75	28.20	-3	1,355	-0.22%
2021/11/04	40	28.55	10	28.63	28.60	30	1,244	2.41%
2021/11/03	11	27.79	10	27.30	27.00	1	1,077	0.09%
2021/11/02	1	27.50	1	27.60	26.50	0	1,010	0.00%
2021/11/01	1	27.20	11	27.21	27.25	-10	1,004	-1.00%
2021/10/28	21	28.41	26	27.91	27.80	-5	1,020	-0.49%
2021/10/27	23	28.15	18	28.02	28.30	5	908	0.55%
2021/10/26	0	0.00	6	26.63	26.65	-6	845	-0.71%
2021/10/25	15	26.50	10	26.60	26.60	5	852	0.59%
2021/10/22	1	26.20	0	0.00	26.20	1	868	0.12%
2021/10/21	0	0.00	1	26.15	25.95	-1	887	-0.11%
2021/10/14	0	0.00	2	25.10	25.15	-2	999	-0.20%
2021/10/08	1	25.60	0	0.00	25.70	1	1,310	0.08%
2021/10/07	0	0.00	10	25.90	25.85	-10	1,342	-0.74%
2021/10/04	2	24.85	0	0.00	24.55	2	1,404	0.14%
2021/10/01	2	25.15	0	0.00	25.00	2	1,414	0.14%
2021/09/13	0	24.30	0	0.00	24.25	0	1,573	0.00%
2021/09/07	0	0.00	2	24.60	24.65	-2	1,643	-0.12%
2021/09/06	3	24.85	1	24.95	24.75	2	1,650	0.12%
2021/09/03	3	25.70	0	0.00	25.80	3	1,624	0.18%
2021/09/02	3	26.20	0	0.00	26.05	3	1,633	0.18%
2021/08/27	0	0.00	6	26.30	26.15	-6	1,651	-0.36%
2021/08/26	0.1	26.70	0	0.00	26.95	0.1	1,669	0.00%
2021/08/25	1	26.50	0	0.00	26.70	1	1,703	0.06%
2021/08/24	2	26.00	0	0.00	26.10	2	1,710	0.12%
2021/08/13	1	25.35	0	0.00	25.15	1	1,751	0.06%
2021/08/11	2	25.80	0	0.00	25.75	2	1,789	0.11%
2021/08/10	3	26.20	0	0.00	26.05	3	1,813	0.17%
2021/08/05	1	27.10	0	0.00	27.20	1	1,940	0.05%
2021/08/04	2	27.55	6	27.23	27.10	-4	2,029	-0.20%
2021/08/02	4	28.23	3	28.25	28.20	1	2,067	0.05%
2021/07/30	2	28.23	5	28.36	28.10	-3	2,097	-0.14%
2021/07/28	0	0.00	4	28.64	28.60	-4	2,232	-0.18%
2021/07/27	5	29.69	3	30.05	29.15	2	2,301	0.09%
2021/07/22	1	29.20	0	0.00	29.15	1	2,612	0.04%
2021/07/21	3	28.50	0	0.00	28.55	3	2,639	0.11%
2021/07/20	2	29.43	1	29.20	29.05	1	2,666	0.04%
2021/07/19	8	30.41	1	30.25	30.35	7	2,734	0.26%
2021/07/16	4	31.00	6	30.94	31.15	-2	2,821	-0.07%
2021/07/15	14	30.42	26	30.34	31.65	-12	2,783	-0.43%
2021/07/14	2	29.03	3	29.18	29.05	-1	2,637	-0.04%
2021/07/13	2	28.65	5	28.87	28.45	-3	2,645	-0.11%
2021/07/12	0	0.00	2	28.05	28.25	-2	2,644	-0.08%
2021/07/09	0	0.00	1	28.00	27.95	-1	2,656	-0.04%
2021/07/08	2	28.20	1	28.15	28.15	1	2,716	0.04%
2021/07/07	0	0.00	1	28.40	28.40	-1	2,821	-0.04%
2021/07/06	3	28.90	0	0.00	28.75	3	2,996	0.10%
2021/07/05	0	0.00	2.1	29.09	29.10	-2.1	3,307	-0.06%
2021/06/30	1	28.60	0	0.00	28.55	1	3,433	0.03%
2021/06/28	0	0.00	1	29.00	29.25	-1	3,714	-0.03%
2021/06/25	0	0.00	2	29.10	29.15	-2	3,746	-0.05%
2021/06/24	2	29.30	0	0.00	29.15	2	3,814	0.05%
2021/06/23	0	0.00	2	28.43	28.85	-2	3,812	-0.05%
2021/06/21	1	28.20	1	28.25	28.25	0	3,900	0.00%
2021/06/18	0	0.00	2	28.83	29.20	-2	3,951	-0.05%
2021/06/17	0	0.00	0.2	29.00	28.95	-0.2	4,029	0.00%
2021/06/15	0	0.00	2	28.60	28.55	-2	4,110	-0.05%
2021/06/11	1	28.20	0	0.00	28.20	1	4,152	0.02%
2021/06/10	1	28.50	5	28.55	28.45	-4	4,243	-0.09%
2021/06/09	0	0.00	1	28.00	27.85	-1	4,401	-0.02%
2021/06/08	3	27.87	0	0.00	27.80	3	4,545	0.07%
2021/06/07	6	27.77	0	28.00	28.00	6	4,572	0.13%
2021/06/04	7	28.13	0	0.00	28.10	7	4,585	0.15%
2021/06/03	4.3	28.90	1	28.70	28.85	3.3	4,665	0.07%
2021/06/02	5	28.71	0	0.00	28.95	5	4,700	0.11%
2021/06/01	4	28.40	1	28.55	28.55	3	4,748	0.06%
2021/05/28	1	27.80	2	27.80	27.80	-1	4,850	-0.02%
2021/05/26	1	27.40	5	27.29	27.40	-4	4,924	-0.08%
2021/05/25	0.3	27.55	0	0.00	27.25	0.3	4,957	0.01%
2021/05/24	0	0.00	1	26.80	26.75	-1	5,003	-0.02%
2021/05/19	0	0.00	1	26.30	26.35	-1	5,202	-0.02%
2021/05/18	1	25.70	1	25.85	26.15	0	5,233	0.00%
2021/05/17	0	0.00	4	23.80	24.00	-4	5,247	-0.08%
2021/05/14	1	26.00	0	0.00	26.10	1	5,241	0.02%
2021/05/13	11	26.81	14	26.85	26.60	-3	5,244	-0.06%
2021/05/12	3	26.53	20	25.79	25.75	-17	5,242	-0.32%
2021/05/11	1	27.30	5	28.34	27.95	-4	5,185	-0.08%
2021/05/10	2	30.30	2	30.20	29.95	0	5,198	0.00%
2021/05/06	8	29.38	8	29.78	29.20	0	5,584	0.00%
2021/05/05	7.5	31.25	11	30.26	30.10	-3.5	5,533	-0.06%
2021/05/04	6	32.21	5	31.20	31.35	1	5,519	0.02%
2021/05/03	13	35.22	13	34.78	34.40	0	5,475	0.00%
2021/04/29	14	34.33	0.2	35.00	35.00	13.8	5,422	0.25%
2021/04/28	6	33.28	1	33.40	33.50	5	5,378	0.09%
2021/04/27	9.2	33.27	1	33.45	33.25	8.2	5,484	0.15%
2021/04/26	2	33.58	0	0.00	33.65	2	5,573	0.04%
2021/04/23	6	33.40	8	33.35	33.15	-2	5,667	-0.04%
2021/04/22	27	34.82	3.4	34.79	34.00	23.6	6,057	0.39%
2021/04/21	11	35.88	1	36.00	35.80	10	6,051	0.17%
2021/04/20	2	36.25	3	36.40	36.30	-1	6,107	-0.02%
2021/04/19	6.5	36.11	2	36.08	36.05	4.5	6,325	0.07%
2021/04/16	5	36.02	3	36.10	36.05	2	6,462	0.03%
2021/04/15	4	35.98	0.1	35.95	35.95	3.9	6,666	0.06%
2021/04/14	14	35.90	0	0.00	35.80	14	7,531	0.19%
2021/04/13	8	37.23	29	37.07	37.00	-21	8,203	-0.26%
2021/04/12	18	37.79	8	37.76	37.50	10	8,310	0.12%
2021/04/09	40	38.08	53	38.17	38.40	-13	8,231	-0.16%
2021/04/08	4	36.55	16	36.51	36.40	-12	7,937	-0.15%
2021/04/07	6.2	36.19	5	36.29	36.20	1.2	7,935	0.02%
2021/04/06	2.1	36.98	28	36.62	36.55	-25.9	7,930	-0.33%
2021/04/01	21.4	37.37	12.1	37.34	37.05	9.3	7,991	0.12%
2021/03/31	45.6	37.09	19	37.11	37.35	26.6	8,083	0.33%
2021/03/30	8	36.50	0	0.00	36.55	8	7,944	0.10%
2021/03/29	11.1	36.49	9	36.48	36.55	2.1	7,920	0.03%
2021/03/26	1	35.50	2	35.65	35.65	-1	7,902	-0.01%
2021/03/25	9	36.11	8	35.68	35.60	1	7,992	0.01%
2021/03/23	7	35.54	11	35.73	35.25	-4	7,951	-0.05%
2021/03/22	21	35.41	4.1	35.39	35.10	16.9	7,902	0.21%
2021/03/19	4.4	36.19	4	36.68	36.15	0.4	7,840	0.00%
2021/03/18	1	36.20	1	36.40	36.30	0	7,777	0.00%
2021/03/17	3	36.20	2	36.20	36.10	1	7,825	0.01%
2021/03/16	16	37.08	21.2	36.62	36.65	-5.2	7,828	-0.07%
2021/03/15	57.7	37.53	17	37.48	37.55	40.7	7,805	0.52%
2021/03/12	9	36.45	17	36.56	36.80	-8	7,689	-0.10%
2021/03/11	1	35.60	3	35.55	35.75	-2	7,661	-0.03%
2021/03/09	12	35.55	10	35.59	35.40	2	8,358	0.02%
2021/03/08	0.2	34.75	0	0.00	34.90	0.2	8,296	0.00%
2021/03/05	3	35.33	5.2	35.54	35.45	-2.2	8,284	-0.03%
2021/03/04	6	35.17	4.4	35.33	35.05	1.6	8,421	0.02%
2021/03/03	0	0.00	0	34.35	34.40	0	8,429	0.00%
2021/03/02	0.1	34.60	0	0.00	34.10	0.1	8,460	0.00%
2021/02/26	0	35.00	1	34.65	35.10	-1	8,451	-0.01%
2021/02/25	3	35.00	0	0.00	34.85	3	8,467	0.04%
2021/02/24	4.1	35.43	0	0.00	35.10	4.1	8,468	0.05%
2021/02/23	1	35.50	4	35.48	36.15	-3	8,489	-0.04%
2021/02/22	3.1	35.33	2	35.40	35.50	1.1	8,548	0.01%
2021/02/19	13.1	35.39	7.3	35.22	35.40	5.7	8,515	0.07%
2021/02/18	1	34.15	3	34.00	34.15	-2	8,429	-0.02%
2021/02/17	3	33.33	4	33.11	33.30	-1	8,402	-0.01%
2021/02/04	1	33.60	0	33.15	33.10	1	8,362	0.01%
2021/02/03	2.1	33.21	3	33.50	32.95	-0.9	8,460	-0.01%
2021/02/02	2	33.75	1	33.50	33.60	1	8,410	0.01%
2021/02/01	1.1	33.68	0	0.00	33.50	1.1	8,381	0.01%
2021/01/29	74.3	36.15	73	34.88	34.55	1.3	8,314	0.02%
2021/01/28	4	35.81	0	35.20	36.00	4	7,984	0.05%
2021/01/27	0	35.10	0	0.00	35.30	0	7,890	0.00%
2021/01/26	3	35.25	0	0.00	34.65	3	7,871	0.04%
2021/01/25	2	35.35	0	0.00	35.35	2	7,835	0.03%
2021/01/22	0	0.00	5	35.11	35.15	-5	7,803	-0.06%
2021/01/21	4	36.25	18.1	35.37	34.75	-14.1	7,725	-0.18%
2021/01/20	5	36.90	6	36.68	35.75	-1	7,618	-0.01%
2021/01/19	6	38.12	36	38.00	37.45	-30	7,470	-0.40%
2021/01/18	36	38.30	45	37.76	38.50	-9	7,344	-0.12%
2021/01/15	73	40.22	46	39.36	38.60	27	7,192	0.38%
2021/01/14	9.1	38.05	6	38.33	38.35	3.1	6,717	0.05%
2021/01/13	7	37.54	10	37.69	37.80	-3	6,604	-0.05%
2021/01/12	15	37.70	11	38.20	37.50	4	6,500	0.06%
2021/01/11	17	38.80	6	38.79	38.95	11	6,249	0.18%
2021/01/08	19	38.34	17	38.39	38.50	2	6,084	0.03%
2021/01/07	121.1	39.31	109	39.30	39.50	12.1	5,851	0.21%	大買/大賣/
2021/01/06	28	38.36	27	38.50	38.90	1	4,966	0.02%
2021/01/05	8	33.61	7	34.47	35.40	1	4,261	0.02%
2021/01/04	2	31.73	5	32.06	32.20	-3	4,058	-0.07%
2020/12/30	0	0.00	5	31.80	31.15	-5	4,017	-0.12%
2020/12/29	5	31.55	7	32.04	31.45	-2	3,984	-0.05%
2020/12/28	25	31.87	3	31.73	31.65	22	3,921	0.56%
2020/12/25	2	31.43	6	31.78	32.10	-4	3,840	-0.10%
2020/12/24	3	30.30	2	30.28	30.25	1	3,615	0.03%
2020/12/22	1	30.00	3	30.45	29.55	-2	3,637	-0.05%
2020/12/21	3	31.00	1	30.10	31.05	2	3,613	0.06%
2020/12/18	1	29.95	5	29.70	30.05	-4	3,516	-0.11%
2020/12/17	0	0.00	2	29.25	29.55	-2	3,493	-0.06%
2020/12/15	1	29.90	1	30.20	29.25	0	3,498	0.00%
2020/12/14	0	0.00	4	29.85	30.25	-4	3,463	-0.12%
2020/12/11	0	0.00	1	29.90	30.20	-1	3,479	-0.03%
2020/12/09	1.6	31.07	1	31.30	31.30	0.6	3,412	0.02%
2020/12/08	2.4	31.38	0	0.00	31.35	2.4	3,446	0.07%
2020/12/07	4	31.46	2	31.45	31.30	2	3,704	0.05%
2020/12/04	18	32.46	3	32.16	32.25	15	3,666	0.41%
2020/12/03	1	30.95	20.2	30.93	32.00	-19.2	3,305	-0.58%
2020/11/30	15	30.00	0	0.00	29.25	15	3,099	0.48%
2020/11/27	6	29.30	12	28.87	29.60	-6	2,914	-0.21%
2020/11/26	1	28.95	5	28.70	28.65	-4	2,827	-0.14%
2020/11/25	1	28.60	4	28.54	28.65	-3	2,796	-0.11%
2020/11/24	5	28.40	0	0.00	28.40	5	2,796	0.18%
2020/11/23	2	28.28	0	0.00	28.35	2	2,750	0.07%
2020/11/20	7.4	28.35	8	28.38	28.35	-0.6	2,726	-0.02%
2020/11/19	9	27.94	0	0.00	28.00	9	2,723	0.33%
2020/11/17	5	27.07	4	27.00	26.90	1	2,638	0.04%
2020/11/16	0	0.00	1	27.05	27.25	-1	2,723	-0.04%
2020/11/13	1	26.70	0	0.00	26.70	1	2,854	0.04%
2020/11/12	0	0.00	4	26.90	26.45	-4	2,875	-0.14%
2020/11/11	1.1	26.89	2	27.60	26.75	-0.9	2,900	-0.03%
2020/11/10	3	25.97	0	0.00	25.90	3	2,798	0.11%
2020/11/06	1	26.15	2	26.30	26.05	-1	2,897	-0.03%
2020/11/05	1	26.25	0	0.00	26.10	1	2,972	0.03%
2020/11/04	3	26.17	1	26.15	26.25	2	2,991	0.07%
2020/10/30	1	25.95	0	0.00	25.80	1	3,074	0.03%
2020/10/15	0	0.00	10	27.25	27.30	-10	3,665	-0.27%
2020/10/14	1	27.80	0	0.00	27.70	1	3,709	0.03%
2020/10/13	0	0.00	13	27.68	27.75	-13	3,747	-0.35%
2020/10/12	1	26.95	21	26.87	27.15	-20	3,735	-0.54%
2020/10/08	2	27.20	0	0.00	27.20	2	3,744	0.05%
2020/10/07	12	27.52	2	27.80	27.45	10	3,762	0.27%
2020/10/06	1	26.55	2	26.63	26.80	-1	3,765	-0.03%
2020/09/29	0	0.00	1	25.40	25.35	-1	3,924	-0.03%
2020/09/28	12	25.55	2	25.55	25.50	10	3,944	0.25%
2020/09/25	0	0.00	1	25.35	25.05	-1	3,973	-0.03%
2020/09/24	7	26.34	3	26.10	26.00	4	3,953	0.10%
2020/09/22	0	0.00	1	27.30	27.25	-1	3,948	-0.03%
2020/09/21	1	27.75	0	0.00	27.80	1	3,932	0.03%
2020/09/18	3	27.87	0	0.00	27.75	3	3,937	0.08%
2020/09/16	7	28.13	4	28.05	28.00	3	4,055	0.07%
2020/09/15	3	28.32	4	28.75	28.35	-1	4,104	-0.02%
2020/09/14	3	28.35	0	0.00	28.45	3	4,173	0.07%
2020/09/11	2	28.55	9	29.13	28.40	-7	4,226	-0.17%
2020/09/10	51	29.64	51	29.75	29.25	0	4,185	0.00%
2020/09/09	22	28.51	13	28.84	28.95	9	3,935	0.23%
2020/09/08	1	27.85	0	0.00	27.85	1	3,905	0.03%
2020/09/07	7	28.79	2	29.15	28.30	5	3,934	0.13%
2020/09/03	59	28.92	54	28.39	28.20	5	3,955	0.13%
2020/09/02	3	27.68	2	28.20	27.75	1	3,876	0.03%
2020/09/01	3	27.62	0	0.00	27.40	3	3,877	0.08%
2020/08/31	0	0.00	1	28.15	27.95	-1	4,037	-0.02%
2020/08/26	2	28.50	0	0.00	28.30	2	4,102	0.05%
2020/08/25	15	29.10	15	28.25	28.50	0	4,116	0.00%
2020/08/24	0	0.00	3	27.80	28.15	-3	4,052	-0.07%
2020/08/20	2	27.48	120	27.75	26.95	-118	4,065	-2.90%	大賣/鉅額交易
2020/08/19	11	29.55	20	29.49	29.70	-9	4,001	-0.22%
2020/08/17	10	28.20	0	0.00	28.20	10	3,907	0.26%
2020/08/13	111	27.36	2	27.55	27.40	109	4,138	2.63%	大買/鉅額交易
2020/08/11	2	26.95	0	0.00	25.95	2	4,113	0.05%
2020/08/10	0	0.00	1	26.50	26.50	-1	4,077	-0.02%
2020/08/07	0	0.00	1	26.45	26.25	-1	4,124	-0.02%
2020/08/05	4	26.56	3	26.20	26.35	1	4,248	0.02%
2020/08/03	0	0.00	2	24.90	24.90	-2	4,481	-0.04%
2020/07/29	1	23.15	0	0.00	23.10	1	5,731	0.02%
2020/07/27	0	0.00	1	24.70	23.85	-1	5,755	-0.02%
2020/07/24	0	0.00	1	26.30	25.65	-1	5,772	-0.02%
2020/07/22	1	27.40	2	28.43	28.30	-1	5,717	-0.02%
2020/07/21	4	27.89	0	0.00	27.75	4	5,658	0.07%
2020/07/20	2	27.90	1	27.80	27.75	1	5,633	0.02%
2020/07/17	5	27.96	0	0.00	27.85	5	5,645	0.09%
2020/07/16	4	28.15	1	28.10	28.15	3	5,662	0.05%
2020/07/15	2	28.23	1	28.10	28.15	1	5,678	0.02%
2020/07/14	13	28.03	3	28.00	28.00	10	5,734	0.17%
2020/07/13	7	27.79	10	27.85	27.95	-3	5,748	-0.05%
2020/07/10	5	27.95	0	0.00	28.05	5	5,829	0.09%
2020/07/09	3	28.47	0	0.00	28.45	3	6,117	0.05%
2020/07/07	1	27.80	0	0.00	27.75	1	6,179	0.02%
2020/07/06	0	0.00	0.2	27.80	27.95	-0.2	6,177	0.00%
2020/07/03	1	27.70	0	0.00	27.70	1	6,162	0.02%
2020/07/01	12	27.74	1	27.65	27.65	11	6,175	0.18%
2020/06/30	6	27.38	0	0.00	27.40	6	6,150	0.10%
2020/06/29	1	27.25	0	0.00	27.30	1	6,185	0.02%
2020/06/24	1	27.15	0	0.00	27.25	1	6,196	0.02%
2020/06/19	0	0.00	1	27.00	26.95	-1	6,090	-0.02%
2020/06/18	1	27.35	0	0.00	27.20	1	6,036	0.02%
2020/06/17	1	27.35	1	27.40	27.40	0	5,984	0.00%
2020/06/16	2	27.30	0	0.00	27.30	2	6,004	0.03%
2020/06/12	7	26.89	1	26.95	27.00	6	6,006	0.10%
2020/06/11	2	27.23	1	27.00	27.05	1	6,006	0.02%
2020/06/10	8	27.44	0	0.00	27.45	8	5,972	0.13%
2020/06/09	3	27.30	0	0.00	27.30	3	6,009	0.05%
2020/06/05	2	26.93	0	0.00	27.05	2	6,044	0.03%
2020/06/04	6	26.62	1	26.65	26.60	5	5,891	0.08%
2020/06/03	1	26.60	0	0.00	26.60	1	5,869	0.02%
2020/06/02	1	26.60	0	0.00	26.60	1	5,841	0.02%
2020/06/01	1	26.70	0	0.00	26.60	1	5,804	0.02%
2020/05/29	2	26.60	0	0.00	26.55	2	5,783	0.03%
2020/05/28	1	26.60	6	26.67	26.60	-5	5,772	-0.09%
2020/05/27	1	26.75	0	0.00	26.65	1	5,753	0.02%
2020/05/26	2	26.60	2	26.65	26.65	0	5,740	0.00%
2020/05/25	4	26.73	1	26.70	26.70	3	5,704	0.05%
2020/05/22	1	26.75	11	26.75	26.65	-10	5,684	-0.18%
2020/05/21	19	26.78	1	27.00	26.90	18	5,642	0.32%
2020/05/20	1	26.15	0	0.00	26.20	1	5,379	0.02%
2020/05/19	1	26.25	0	0.00	26.15	1	5,350	0.02%
2020/05/18	2	26.03	4	26.09	26.00	-2	5,307	-0.04%
2020/05/15	1	26.00	2	25.95	26.00	-1	5,271	-0.02%
2020/05/14	4	26.06	1	26.10	26.00	3	5,242	0.06%
2020/05/13	1	26.10	0	0.00	26.10	1	5,201	0.02%
2020/05/12	1	25.90	6	25.96	26.05	-5	5,256	-0.10%
2020/05/11	4	26.31	7	26.14	26.15	-3	5,182	-0.06%
2020/05/08	14	26.49	1	26.70	26.25	13	5,091	0.26%
2020/05/07	23	26.59	22	26.65	26.65	1	4,876	0.02%
2020/05/06	34	26.23	57	26.05	25.30	-23	4,417	-0.52%
2020/05/05	0	0.00	1	26.75	26.75	-1	3,692	-0.03%
2020/05/04	0	0.00	25	24.35	24.35	-25	3,571	-0.70%
2020/04/30	34	22.44	0	0.00	22.15	34	3,542	0.96%
2020/04/23	0	0.00	1	20.90	20.95	-1	3,409	-0.03%
2020/04/21	3	20.45	1	21.05	20.20	2	3,324	0.06%
2020/04/16	1	20.90	2	20.78	20.85	-1	3,157	-0.03%
2020/04/14	2	20.25	4	20.60	21.05	-2	2,969	-0.07%
2020/04/13	4	19.35	0	0.00	20.00	4	2,621	0.15%
2020/04/07	1	17.30	0	0.00	17.40	1	2,416	0.04%
2020/03/31	1	16.50	0	0.00	16.60	1	2,400	0.04%
2020/03/17	0	0.00	11	16.66	16.00	-11	2,311	-0.48%
2020/03/13	0	0.00	5	17.60	17.80	-5	2,241	-0.22%
2020/03/11	5	21.05	0	0.00	20.40	5	2,177	0.23%
2020/02/17	0	0.00	1	21.95	21.85	-1	2,010	-0.05%
2020/02/14	3	21.90	4	21.95	22.05	-1	2,009	-0.05%
2020/02/13	4	21.84	0	0.00	21.85	4	1,991	0.20%
2020/02/07	2	20.50	0	0.00	20.30	2	1,892	0.11%
2020/01/30	1	20.75	0	0.00	20.45	1	1,925	0.05%
2020/01/03	2	23.50	20	23.55	23.20	-18	2,294	-0.78%
2019/12/27	5	23.80	0	0.00	23.70	5	2,330	0.21%
2019/12/20	2	23.50	0	0.00	23.45	2	2,375	0.08%
2019/12/19	0	0.00	10	23.76	23.55	-10	2,383	-0.42%
2019/12/18	5	23.60	0	0.00	23.60	5	2,351	0.21%
2019/12/17	2	23.50	1	23.60	23.55	1	2,387	0.04%
2019/12/16	0	0.00	1	23.40	23.40	-1	2,458	-0.04%
2019/12/13	10	23.65	10	23.59	23.00	0	2,504	0.00%
2019/12/12	0	0.00	0.1	22.70	22.70	-0.1	2,415	0.00%
2019/12/11	0	0.00	3	22.83	22.90	-3	2,415	-0.12%
2019/12/09	17	22.79	1	22.90	22.50	16	2,419	0.66%
2019/12/06	1	22.00	0	0.00	22.00	1	2,391	0.04%
2019/12/04	1	21.60	0	0.00	21.70	1	2,521	0.04%
2019/11/29	3	22.22	0	0.00	22.20	3	2,703	0.11%
2019/11/27	0	0.00	1	22.60	22.60	-1	2,802	-0.04%
2019/11/21	1	22.75	0.9	22.70	22.70	0.1	3,402	0.00%
2019/11/18	0	0.00	1	23.05	22.95	-1	3,616	-0.03%
2019/11/15	1	22.75	0	0.00	22.70	1	3,660	0.03%
2019/11/13	1	22.75	1	23.20	22.80	0	3,783	0.00%
2019/11/12	0	0.00	1	22.80	22.90	-1	3,860	-0.03%
2019/10/31	11	22.81	3	22.65	22.50	8	4,626	0.17%
2019/10/30	0	0.00	4	23.13	23.05	-4	4,621	-0.09%
2019/10/29	5	23.20	0	0.00	23.05	5	4,696	0.11%
2019/10/23	6	23.88	0	0.00	23.95	6	5,511	0.11%
2019/10/22	0	0.00	1	24.00	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	3	24.67	0	0.00	24.50	3	5,544	0.05%
2019/10/17	1	24.15	0	0.00	24.20	1	5,441	0.02%
2019/10/16	4	24.23	1	23.85	24.40	3	5,427	0.06%
2019/10/15	0	0.00	1	23.25	23.40	-1	5,354	-0.02%
2019/10/14	2	23.35	0	0.00	23.20	2	5,387	0.04%
2019/10/07	1	24.00	0	0.00	24.00	1	5,413	0.02%
2019/10/04	0	0.00	20	24.20	23.85	-20	5,417	-0.37%
2019/10/01	0	0.00	2	23.35	23.35	-2	5,384	-0.04%
2019/09/20	0	0.00	5	24.15	24.35	-5	5,316	-0.09%
2019/09/17	0	0.00	1	25.00	25.15	-1	5,087	-0.02%
2019/09/16	0	0.00	1	24.75	24.70	-1	5,025	-0.02%
2019/09/11	0	0.00	4	24.68	24.65	-4	4,995	-0.08%
2019/09/09	0	0.00	3	25.00	24.65	-3	4,934	-0.06%
2019/09/04	0	0.00	10	24.35	24.30	-10	4,680	-0.21%
2019/08/30	2	25.05	0	0.00	24.50	2	4,591	0.04%
2019/08/28	9	25.13	14	24.73	24.80	-5	4,445	-0.11%
2019/08/27	4	25.10	5	25.00	25.00	-1	4,189	-0.02%
2019/08/22	1	24.25	2	24.40	24.30	-1	3,947	-0.03%
2019/08/20	5	23.80	0	0.00	23.75	5	3,787	0.13%
2019/08/16	15	24.00	0	0.00	24.00	15	3,679	0.41%
2019/08/15	0	0.00	10	23.00	23.90	-10	3,581	-0.28%
2019/08/13	3	23.50	18	23.58	23.25	-15	3,417	-0.44%
2019/08/12	18	24.38	2	24.40	24.40	16	3,258	0.49%
2019/08/08	5	23.74	1	23.85	23.95	4	3,059	0.13%
2019/08/02	0	0.00	1	22.30	22.50	-1	2,744	-0.04%
2019/08/01	1	22.60	0	0.00	22.90	1	2,708	0.04%
2019/07/31	5	22.55	0	0.00	22.90	5	2,698	0.19%
2019/07/30	1	23.10	6	22.58	22.60	-5	2,631	-0.19%
2019/07/29	5	22.88	6	22.85	22.95	-1	2,515	-0.04%
2019/07/26	5	22.45	6	22.39	22.40	-1	2,410	-0.04%
2019/07/25	12	22.30	8	22.22	21.90	4	2,313	0.17%
2019/07/01	4	20.29	4	20.15	20.15	0	2,299	0.00%
2019/06/27	0	0.00	1	19.70	19.70	-1	2,347	-0.04%
2019/06/20	1	19.45	0	0.00	19.50	1	2,380	0.04%
2019/06/12	0	0.00	10	19.25	19.35	-10	2,989	-0.33%
2019/06/10	0	0.00	2	18.95	19.10	-2	3,033	-0.07%
2019/05/16	1	17.90	0	0.00	17.85	1	3,566	0.03%
2019/05/13	20	18.30	0	0.00	18.00	20	3,545	0.56%
2019/05/10	1	19.30	5	19.30	18.75	-4	3,521	-0.11%
2019/05/06	1	19.90	0	0.00	19.90	1	3,432	0.03%
2019/05/03	0	0.00	1	20.55	20.65	-1	3,372	-0.03%
2019/04/29	4	20.34	0	0.00	19.80	4	3,266	0.12%
2019/04/26	0	0.00	3	20.45	20.35	-3	3,205	-0.09%
2019/04/25	16	20.72	17	20.65	20.55	-1	3,170	-0.03%
2019/04/24	0	0.00	3	20.08	19.95	-3	3,089	-0.10%
2019/04/22	0	0.00	1	20.10	20.00	-1	3,424	-0.03%
2019/04/19	2	19.65	0	0.00	19.70	2	3,462	0.06%
2019/04/17	4	19.89	0	0.00	20.05	4	3,613	0.11%
2019/04/16	0	0.00	10	20.05	19.95	-10	3,671	-0.27%
2019/04/15	10	19.65	5	19.55	19.70	5	3,712	0.13%
2019/04/12	3	19.82	0	0.00	19.70	3	3,699	0.08%
2019/04/11	11	19.81	0	0.00	19.80	11	3,703	0.30%
2019/04/08	0	0.00	11	20.40	20.35	-11	3,693	-0.30%
2019/03/26	0	0.00	1	19.85	19.85	-1	3,639	-0.03%
2019/03/25	11	19.65	0	0.00	19.70	11	3,641	0.30%
2019/03/22	2	19.80	2	20.45	19.90	0	3,661	0.00%
2019/03/21	5	20.75	0	0.00	20.60	5	3,556	0.14%
2019/03/20	2	20.20	1	20.20	20.60	1	3,315	0.03%
2019/03/15	0	0.00	110	19.18	19.30	-110	3,228	-3.41%	大賣/鉅額交易
2019/03/14	0	0.00	1	19.55	19.10	-1	3,246	-0.03%
2019/03/08	0	0.00	26	18.97	19.45	-26	3,360	-0.77%
2019/03/07	0	0.00	1	19.30	19.00	-1	3,493	-0.03%
2019/03/05	1	19.30	1	19.45	19.30	0	3,564	0.00%
2019/02/25	0	0.00	1	19.30	19.35	-1	3,520	-0.03%
2019/02/22	5.1	19.10	3	19.20	19.20	2.1	3,538	0.06%
2019/02/21	3	18.55	0	0.00	18.45	3	3,413	0.09%
2019/02/20	1	18.20	0	0.00	18.35	1	3,353	0.03%
2019/02/18	0	0.00	5	17.60	17.60	-5	3,320	-0.15%
2019/02/15	5	18.00	0	0.00	17.80	5	3,313	0.15%
2019/02/13	1	18.00	0	0.00	18.00	1	3,359	0.03%
2019/02/11	5	17.95	10	18.07	17.95	-5	3,348	-0.15%
2019/01/25	10	17.58	0	0.00	17.70	10	3,343	0.30%
2019/01/18	0	0.00	5	18.00	18.20	-5	3,368	-0.15%
2019/01/17	0	0.00	1	18.00	17.90	-1	3,358	-0.03%
2019/01/16	1	18.40	0	0.00	18.35	1	3,303	0.03%
2019/01/15	10	18.10	0	0.00	18.35	10	3,136	0.32%
2019/01/11	0	0.00	2	17.63	17.90	-2	2,773	-0.07%
2019/01/10	1	17.90	3	17.85	17.90	-2	2,693	-0.07%
2019/01/09	0	0.00	8	18.04	18.35	-8	2,634	-0.30%
2019/01/08	12	17.66	0	0.00	17.60	12	2,495	0.48%
2019/01/04	5	16.85	0	0.00	16.80	5	2,357	0.21%
2018/12/28	5	16.80	5	16.60	16.55	0	2,364	0.00%
2018/12/25	0	0.00	16	16.55	16.50	-16	2,325	-0.69%
2018/12/21	0	0.00	1	16.30	16.25	-1	2,315	-0.04%
2018/12/18	2	16.75	0	0.00	16.75	2	2,223	0.09%
2018/12/10	0	0.00	1	16.85	16.75	-1	2,024	-0.05%
2018/12/05	2	16.85	0	0.00	17.25	2	1,902	0.11%
2018/12/03	0	0.00	5	16.50	16.80	-5	1,879	-0.27%
2018/11/28	5	16.05	0	0.00	16.10	5	1,690	0.30%
2018/11/27	1	16.00	0	0.00	15.95	1	1,671	0.06%
2018/11/22	6	15.85	0	0.00	15.70	6	1,642	0.37%
2018/11/14	0	0.00	10	15.05	15.05	-10	1,517	-0.66%
2018/11/13	10	14.55	0	0.00	14.90	10	1,518	0.66%
2018/10/24	0	0.00	1	14.55	14.20	-1	1,910	-0.05%
2018/10/19	0	0.00	2	13.80	14.50	-2	1,953	-0.10%
2018/10/17	1	14.10	0	0.00	14.00	1	2,005	0.05%
2018/10/05	0	0.00	2	16.05	15.60	-2	2,456	-0.08%
2018/09/13	0	0.00	1	15.15	15.15	-1	2,914	-0.03%
2018/09/12	1	14.90	0	0.00	14.95	1	2,941	0.03%
2018/09/10	0	0.00	2	15.40	14.80	-2	2,985	-0.07%
2018/09/07	1	15.30	0	0.00	15.40	1	2,976	0.03%
2018/09/06	5	16.42	0	0.00	16.00	5	2,944	0.17%
2018/09/05	2	17.20	2	16.75	16.65	0	2,909	0.00%
2018/09/04	1	17.30	0	0.00	17.35	1	2,899	0.03%
2018/08/31	0	0.00	5	17.40	17.65	-5	2,921	-0.17%
2018/08/23	3	16.85	1	16.85	16.90	2	3,147	0.06%
2018/08/22	5	16.82	0	0.00	16.80	5	3,160	0.16%
2018/08/17	2	17.00	2	16.95	16.90	0	3,233	0.00%
2018/08/16	0	0.00	1	17.00	16.80	-1	3,223	-0.03%
2018/08/13	2	18.10	0	0.00	17.80	2	3,148	0.06%
2018/08/10	2	19.33	0	0.00	19.30	2	3,056	0.07%
2018/08/09	2	19.25	0	0.00	19.25	2	3,118	0.06%
2018/08/08	0	0.00	15	19.35	19.40	-15	3,124	-0.48%
2018/07/30	0	0.00	2	21.40	21.25	-2	2,983	-0.07%
2018/07/24	2	20.90	1	21.15	21.75	1	2,958	0.03%
2018/07/23	0	0.00	6	20.95	20.90	-6	2,939	-0.20%
2018/07/20	16	22.70	0	0.00	22.45	16	2,879	0.56%
2018/07/18	6	22.85	0	0.00	23.00	6	2,858	0.21%
2018/07/11	0	0.00	3	21.45	21.35	-3	2,824	-0.11%
2018/07/10	4	21.94	1	22.00	21.95	3	2,826	0.11%
2018/07/06	0	0.00	1	21.20	21.60	-1	2,882	-0.03%
2018/07/05	1	21.80	0	0.00	21.50	1	2,921	0.03%
2018/07/03	0	0.00	2	21.78	21.70	-2	2,915	-0.07%
2018/07/02	2	21.95	1	21.85	21.55	1	2,889	0.03%
2018/06/21	1	21.40	0	0.00	21.00	1	3,077	0.03%
2018/06/07	0	0.00	2	21.80	21.75	-2	3,108	-0.06%
2018/06/06	0	0.00	2	21.90	21.90	-2	3,152	-0.06%
2018/06/05	0	0.00	10	22.05	21.80	-10	3,179	-0.31%
2018/06/04	2	22.05	2	22.15	21.95	0	3,398	0.00%
2018/05/30	1	20.85	0	0.00	21.05	1	3,279	0.03%
2018/05/28	10	21.30	1	20.90	21.20	9	3,286	0.27%
2018/05/22	0	0.00	55	20.69	20.60	-55	3,346	-1.64%
2018/05/18	0	0.00	1	20.05	20.25	-1	3,386	-0.03%
2018/05/17	7	19.84	5	19.89	20.20	2	3,403	0.06%
2018/05/11	1	19.45	0	0.00	19.40	1	3,612	0.03%
2018/05/10	0	0.00	1	19.75	19.70	-1	3,637	-0.03%
2018/05/09	5	19.75	0	0.00	19.70	5	3,727	0.13%
2018/05/03	0	0.00	3	20.05	19.90	-3	4,085	-0.07%
2018/05/02	1	20.05	0	0.00	20.00	1	4,122	0.02%
2018/04/24	0	0.00	10	20.20	20.00	-10	4,969	-0.20%
2018/04/23	10	20.70	0	0.00	20.70	10	4,979	0.20%
2018/04/20	1	21.70	0	0.00	21.60	1	5,005	0.02%
2018/04/17	50	22.50	0	0.00	22.40	50	5,106	0.98%
2018/04/12	0	0.00	1	22.15	23.00	-1	5,955	-0.02%
2018/04/11	1	22.35	1	22.40	22.30	0	6,395	0.00%
2018/04/10	0	0.00	1	22.80	22.55	-1	6,675	-0.01%
2018/04/03	0	0.00	1	23.05	23.05	-1	6,643	-0.02%
2018/04/02	0	0.00	5	23.65	23.45	-5	6,632	-0.08%
2018/03/29	5	23.35	0	0.00	23.30	5	7,064	0.07%
2018/03/26	0	0.00	4	23.60	23.50	-4	7,231	-0.06%
2018/03/23	0	0.00	5	24.05	23.85	-5	7,174	-0.07%
2018/03/20	2	24.15	1	24.20	24.10	1	7,300	0.01%
2018/03/19	0	0.00	50	24.70	24.60	-50	7,305	-0.68%
2018/03/16	50	24.80	50	24.75	24.80	0	7,305	0.00%
2018/03/15	0	0.00	2	24.90	24.80	-2	7,322	-0.03%
2018/03/12	10	24.67	5	24.71	24.55	5	7,371	0.07%
2018/03/09	10	25.30	50	25.35	25.10	-40	7,347	-0.54%
2018/03/08	109	25.23	49	25.54	25.00	60	7,432	0.81%	大買/
2018/03/05	2	25.03	4	24.95	24.70	-2	8,122	-0.02%
2018/03/01	2	24.95	0	0.00	25.00	2	8,451	0.02%
2018/02/27	50	25.10	0	0.00	24.85	50	8,835	0.57%
2018/02/26	2	24.95	2	24.50	24.55	0	9,165	0.00%
2018/02/23	10	24.70	0	0.00	24.80	10	9,273	0.11%
2018/02/21	0	0.00	3	24.47	24.55	-3	9,355	-0.03%
2018/02/12	9	23.99	8	23.86	23.55	1	9,391	0.01%
2018/02/09	0	0.00	2	23.30	24.10	-2	9,353	-0.02%
2018/02/07	1	24.80	0	0.00	24.60	1	9,335	0.01%
2018/02/01	1	26.45	0	0.00	25.85	1	9,251	0.01%
2018/01/31	0	0.00	1	26.20	26.25	-1	9,437	-0.01%
2018/01/29	0	0.00	1	25.60	25.55	-1	9,418	-0.01%
2018/01/26	0	0.00	8	25.25	25.15	-8	9,413	-0.08%
2018/01/23	3	26.12	7	26.50	25.70	-4	9,402	-0.04%
2018/01/22	8	25.90	2	26.08	26.35	6	9,082	0.07%
2018/01/18	0	0.00	3	25.38	25.35	-3	8,796	-0.03%
2018/01/12	2	25.55	4	25.50	25.30	-2	8,675	-0.02%
2018/01/10	5	26.26	0	0.00	25.80	5	8,592	0.06%
2018/01/09	5	26.13	4	26.08	26.50	1	8,344	0.01%
2018/01/08	5	25.60	150	26.10	25.35	-145	8,085	-1.79%	大賣/鉅額交易
2018/01/05	202	25.62	55	25.90	25.75	147	7,868	1.87%	大買/鉅額交易
2018/01/04	3	25.15	30	24.94	25.15	-27	7,473	-0.36%
2018/01/03	1	24.25	1	24.55	24.20	0	7,221	0.00%