明泰 (3380)-華南永昌券商分點個股進出

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
38.70
漲跌
▲0.90
漲幅
+2.38%
成交量
9,304張
產業
上市通信網路類股
621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－華南永昌券商分點個股進出

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

華南永昌券商分點個股進出
華南永昌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
2024/12/03	7	38.78	14.2	38.50	38.70	-7.2	3,075	-0.23%
2024/12/02	4.6	38.33	3	38.00	37.80	1.6	2,983	0.05%
2024/11/28	15.2	37.70	15	37.16	37.00	0.2	2,954	0.01%
2024/11/27	5.2	38.67	8	38.30	38.05	-2.8	2,962	-0.09%
2024/11/26	11	38.44	14	38.44	38.55	-3	2,949	-0.10%
2024/11/25	16	38.49	42.2	38.29	38.20	-26.2	2,825	-0.93%
2024/11/22	1	36.20	0	0.00	36.00	1	2,580	0.04%
2024/11/21	1	35.80	0	0.00	35.90	1	2,574	0.04%
2024/11/20	0	0.00	1	35.80	34.90	-1	2,567	-0.04%
2024/11/19	0	0.00	4	34.50	35.55	-4	2,575	-0.16%
2024/11/15	0	0.00	3	35.30	35.00	-3	2,605	-0.12%
2024/11/14	0	0.00	2	34.95	34.85	-2	2,592	-0.08%
2024/11/12	3	35.65	0	0.00	35.55	3	2,582	0.12%
2024/11/11	0	0.00	2	36.50	36.55	-2	2,562	-0.08%
2024/11/08	0	0.00	15	36.56	36.45	-15	2,548	-0.59%
2024/11/07	15	37.31	15	36.61	37.25	0	2,502	0.00%
2024/11/05	2	35.43	0	0.00	35.15	2	2,340	0.09%
2024/11/04	1	34.40	0	0.00	34.20	1	2,344	0.04%
2024/11/01	1	34.70	0	0.00	35.30	1	2,363	0.04%
2024/10/30	4	34.85	0	0.00	34.75	4	2,372	0.17%
2024/10/28	10	35.65	5	35.15	35.30	5	2,377	0.21%
2024/10/25	0	0.00	1	36.30	36.10	-1	2,368	-0.04%
2024/10/24	11	35.46	19	36.18	36.00	-8	2,377	-0.34%
2024/10/23	0	0.00	31	35.96	35.80	-31	2,353	-1.32%
2024/10/22	3	36.50	3	36.15	36.10	0	2,368	0.00%
2024/10/21	1	36.00	2	36.08	35.80	-1	2,404	-0.04%
2024/10/18	2	36.65	1	36.55	36.25	1	2,687	0.04%
2024/10/17	14	36.40	11	36.58	36.50	3	2,890	0.11%
2024/10/16	0	0.00	1	36.05	36.00	-1	2,834	-0.04%
2024/10/15	21	36.24	3	36.48	36.15	18	2,815	0.64%
2024/10/14	5.1	36.66	2	36.75	36.55	3.1	2,758	0.11%
2024/10/11	12	36.14	6	36.41	35.80	6	2,653	0.22%
2024/10/09	33	36.41	17.2	36.35	36.20	15.8	2,571	0.62%
2024/10/08	0	34.80	1	34.80	34.75	-1	2,364	-0.04%
2024/10/07	15.1	35.44	0	0.00	35.10	15.1	2,372	0.63%
2024/10/04	11.1	34.67	1	34.75	34.95	10.1	2,370	0.42%
2024/10/01	1	33.95	0	0.00	34.10	1	2,384	0.04%
2024/09/27	10	34.39	2	34.43	34.35	8	2,442	0.33%
2024/09/25	1	34.15	0	0.00	34.15	1	2,488	0.04%
2024/09/24	0	0.00	1	34.30	34.25	-1	2,484	-0.04%
2024/09/20	15	35.60	0	0.00	35.15	15	2,499	0.60%
2024/09/19	4	34.75	1	35.29	35.40	3	2,454	0.12%
2024/09/18	0	34.72	2	34.68	34.40	-2	2,454	-0.08%
2024/09/16	7	35.31	7	35.18	35.35	0	2,500	0.00%
2024/09/13	0	33.60	1	34.50	34.55	-1	2,473	-0.04%
2024/09/12	1	32.80	0	0.00	32.85	1	2,472	0.04%
2024/09/06	1	33.00	0	0.00	32.85	1	2,513	0.04%
2024/09/05	4	34.55	1	33.61	33.60	3	2,518	0.12%
2024/09/04	0	34.56	8.1	34.54	34.45	-8.1	2,512	-0.32%
2024/09/03	2	36.43	2	36.40	35.95	0	2,491	0.00%
2024/09/02	1.1	35.88	0	0.00	35.95	1.1	2,473	0.04%
2024/08/29	8	35.21	2	35.18	35.30	6	2,503	0.24%
2024/08/28	0	0.00	0.1	34.89	35.15	-0.1	2,459	0.00%
2024/08/26	0	0.00	3	33.45	33.35	-3	2,531	-0.12%
2024/08/21	0	0.00	3	33.70	33.35	-3	3,092	-0.10%
2024/08/20	6	32.90	0	33.10	33.05	6	3,227	0.19%
2024/08/16	1	31.40	2	31.45	31.30	-1	3,202	-0.03%
2024/08/15	0	31.00	0	0.00	30.80	0	3,196	0.00%
2024/08/14	0	0.00	20	30.94	30.80	-20	3,207	-0.62%
2024/08/09	1	30.75	3	30.67	30.25	-2	3,223	-0.06%
2024/08/06	1	29.16	11	27.26	28.90	-10	3,206	-0.31%
2024/08/05	1.1	29.71	8	30.29	29.70	-7	3,175	-0.22%
2024/08/02	4	33.23	0	0.00	32.95	4	3,147	0.13%
2024/07/30	1	31.90	6.2	32.36	33.05	-5.2	3,145	-0.17%
2024/07/29	7	32.71	6	33.08	32.15	1	3,133	0.03%
2024/07/26	1	33.00	0	0.00	33.10	1	3,111	0.03%
2024/07/23	2	34.13	3	35.03	34.10	-1	3,108	-0.03%
2024/07/22	50.1	34.94	62	35.04	34.00	-11.9	3,138	-0.38%
2024/07/19	159.2	37.27	144	37.39	36.55	15.2	3,069	0.50%	大買/大賣/
2024/07/18	63	36.73	52	36.96	37.35	11	2,775	0.40%
2024/07/17	6	35.70	5	35.78	35.70	1	2,505	0.04%
2024/07/16	17	35.03	0	0.00	35.25	17	2,465	0.69%
2024/07/15	1	34.90	0	0.00	34.80	1	2,491	0.04%
2024/07/12	1.1	34.53	0	0.00	34.65	1.1	2,492	0.04%
2024/07/11	0	0.00	7	35.96	36.00	-7	2,473	-0.28%
2024/07/10	0	0.00	2	35.45	35.35	-2	2,459	-0.08%
2024/07/09	8	35.83	4	35.55	35.25	4	2,473	0.16%
2024/07/05	0	0.00	8.5	36.27	36.30	-8.5	2,460	-0.35%
2024/07/04	0	0.00	1	35.80	35.75	-1	2,427	-0.04%
2024/07/03	53	35.99	12	36.03	35.80	41	2,421	1.69%
2024/07/02	13	35.32	4	35.93	35.60	9	2,393	0.38%
2024/07/01	4	35.11	0	0.00	35.00	4	2,350	0.17%
2024/06/27	0	34.55	0	0.00	34.65	0	2,383	0.00%
2024/06/26	0.1	34.90	2	34.80	34.85	-1.9	2,376	-0.08%
2024/06/25	0	0.00	1	34.75	34.95	-1	2,385	-0.04%
2024/06/24	1	34.90	10	35.10	34.80	-9	2,392	-0.38%
2024/06/21	14	35.32	1	35.45	35.30	13	2,401	0.54%
2024/06/20	0	34.60	3	35.12	35.40	-3	2,356	-0.13%
2024/06/19	2.1	34.80	0	0.00	34.55	2.1	2,353	0.09%
2024/06/18	1	34.50	0	0.00	34.50	1	2,354	0.04%
2024/06/17	2	34.75	0	0.00	34.75	2	2,372	0.08%
2024/06/13	3	34.18	0	0.00	34.15	3	2,354	0.13%
2024/06/12	0	0.00	2	34.70	34.25	-2	2,357	-0.08%
2024/06/11	3	34.47	0	0.00	34.60	3	2,352	0.13%
2024/06/06	0	0.00	4	35.36	34.90	-4	2,363	-0.17%
2024/06/05	8	36.36	16	35.51	35.60	-8	2,358	-0.34%
2024/06/04	0.1	35.03	4	35.05	35.10	-3.9	2,317	-0.17%
2024/06/03	4.2	35.88	35	35.64	35.35	-30.8	2,353	-1.31%
2024/05/31	0	0.00	32	36.08	35.45	-32	2,354	-1.36%
2024/05/30	5.2	36.33	12	36.29	36.30	-6.9	2,334	-0.29%
2024/05/29	132.2	38.27	83	37.98	37.20	49.1	2,395	2.05%	大買/
2024/05/28	4	34.89	35.3	35.25	35.75	-31.3	1,973	-1.59%
2024/05/27	3	34.42	11	34.39	34.75	-8	1,958	-0.41%
2024/05/24	19.3	34.14	12	34.22	34.55	7.3	1,954	0.37%
2024/05/23	1	32.80	0	0.00	32.50	1	1,862	0.05%
2024/05/20	0	33.30	0	0.00	33.05	0	2,100	0.00%
2024/05/15	0	0.00	2	32.55	32.50	-2	2,135	-0.09%
2024/05/14	3	32.80	9	32.91	32.80	-6	2,153	-0.28%
2024/05/10	0	0.00	2	32.20	32.30	-2	2,312	-0.09%
2024/05/09	3	32.32	0	0.00	32.00	3	2,332	0.13%
2024/05/08	1	32.30	0	0.00	32.40	1	2,360	0.04%
2024/05/03	4	33.20	4	32.90	32.65	0	2,595	0.00%
2024/04/29	1	32.20	2	32.55	32.85	-1	2,970	-0.03%
2024/04/26	19	32.73	12	32.91	32.15	7	3,089	0.23%
2024/04/25	2	31.95	0	0.00	31.95	2	3,102	0.06%
2024/04/24	2	31.93	0	0.00	32.20	2	3,115	0.06%
2024/04/23	5	31.90	0	0.00	31.85	5	3,135	0.16%
2024/04/19	2	31.48	0	0.00	31.15	2	3,158	0.06%
2024/04/17	1	32.55	0	0.00	32.40	1	3,189	0.03%
2024/04/16	10	32.69	2	32.80	32.30	8	3,207	0.25%
2024/04/15	21	33.99	0	0.00	33.70	21	3,232	0.65%
2024/04/11	15	34.65	0	0.00	34.65	15	3,466	0.43%
2024/04/10	11	35.42	0	0.00	35.10	11	3,534	0.31%
2024/04/09	12	35.44	0	0.00	35.15	12	3,539	0.34%
2024/04/03	7	35.75	0	0.00	35.70	7	3,554	0.20%
2024/04/02	25	36.56	25	36.35	36.35	0	3,667	0.00%
2024/03/29	0	0.00	5	36.05	35.80	-5	3,815	-0.13%
2024/03/28	5	36.45	6	36.41	36.10	-1	3,819	-0.03%
2024/03/22	0	0.00	13	36.12	36.20	-13	3,834	-0.34%
2024/03/21	0	0.00	4	35.50	35.80	-4	3,923	-0.10%
2024/03/19	0	35.50	0	0.00	35.40	0	3,986	0.00%
2024/03/15	1	35.10	7	34.95	34.80	-6	4,443	-0.14%
2024/03/13	8	35.28	0	0.00	35.20	8	4,461	0.18%
2024/03/12	4	35.44	0	0.00	35.55	4	4,467	0.09%
2024/03/11	1	35.40	0.9	35.65	35.40	0.1	4,486	0.00%
2024/03/08	4	34.85	5	34.90	35.25	-1	4,585	-0.02%
2024/03/07	54	36.33	3	36.78	35.40	51	4,674	1.09%
2024/03/06	2.1	36.55	0	0.00	36.60	2.1	4,630	0.04%
2024/03/05	42	36.93	1	37.15	36.90	41	4,618	0.89%
2024/03/04	11	37.51	13	37.77	37.45	-2	4,582	-0.04%
2024/03/01	3.1	36.62	2	36.65	36.65	1.1	4,463	0.02%
2024/02/29	2	37.05	0	0.00	37.00	2	4,430	0.05%
2024/02/27	20	37.38	0	0.00	37.50	20	4,390	0.46%
2024/02/26	2	39.45	10	39.19	38.40	-8	4,368	-0.18%
2024/02/23	23	38.96	10.2	39.56	38.05	12.8	4,349	0.29%
2024/02/22	3	38.65	1	38.45	38.60	2	4,245	0.05%
2024/02/21	2	38.35	13	38.64	38.65	-11	4,237	-0.26%
2024/02/20	1	37.40	0	0.00	37.45	1	4,196	0.02%
2024/02/19	10	38.05	0	0.00	37.85	10	4,193	0.24%
2024/02/16	0	0.00	1	37.45	37.65	-1	4,191	-0.02%
2024/02/05	84	38.23	38	37.14	37.70	46	4,173	1.10%
2024/02/02	1	39.25	19	39.09	39.25	-18	4,092	-0.44%
2024/02/01	15	38.50	0	0.00	38.30	15	4,062	0.37%
2024/01/31	4	38.85	2	38.55	38.50	2	4,050	0.05%
2024/01/30	40	39.42	35	39.47	39.15	5	4,046	0.12%
2024/01/29	6.2	38.78	20	38.80	38.80	-13.8	3,952	-0.35%
2024/01/26	18.1	39.20	52	39.20	39.10	-33.9	3,973	-0.85%
2024/01/25	0	0.00	52	39.03	39.10	-52	3,965	-1.31%
2024/01/24	11	39.14	15	38.79	38.75	-4	3,988	-0.10%
2024/01/23	5	39.46	21.1	39.35	39.25	-16.1	4,055	-0.40%
2024/01/22	7	38.55	10	38.43	38.90	-3	3,821	-0.08%
2024/01/19	10	37.85	14	37.76	37.95	-4	3,697	-0.11%
2024/01/18	0	0.00	2	37.48	36.65	-2	3,636	-0.06%
2024/01/16	3	37.57	0	0.00	37.75	3	3,602	0.08%
2024/01/15	1	37.90	1	37.85	37.80	0	3,589	0.00%
2024/01/12	5	37.65	25	37.69	37.50	-20	3,603	-0.56%
2024/01/11	16	37.48	24	37.53	37.75	-8	3,588	-0.22%
2024/01/10	11	36.50	4	36.33	36.60	7	3,552	0.20%
2024/01/09	10	37.14	4	37.53	36.95	6	3,557	0.17%
2024/01/08	5	37.00	2	37.43	36.80	3	3,525	0.09%
2024/01/05	34	38.55	42	38.82	37.90	-8	3,492	-0.23%
2024/01/04	35	37.89	47	37.79	37.70	-12	3,289	-0.36%
2024/01/03	11.1	36.66	0	0.00	36.60	11.1	3,245	0.34%
2024/01/02	3.1	37.24	2	37.28	37.15	1.1	3,258	0.03%
2023/12/29	5	37.76	12	37.85	37.75	-7	3,284	-0.21%
2023/12/28	26	38.25	15	38.06	38.10	11	3,290	0.33%
2023/12/27	8	37.58	3	37.52	37.55	5	3,215	0.16%
2023/12/26	13	37.90	13	37.92	38.10	0	3,178	0.00%
2023/12/25	5	36.33	10	36.44	36.35	-5	3,057	-0.16%
2023/12/22	7	36.76	1	36.60	36.60	6	3,071	0.20%
2023/12/21	12	36.83	0	0.00	36.75	12	3,078	0.39%
2023/12/20	1	37.30	3	37.38	37.35	-2	3,085	-0.06%
2023/12/19	9	36.89	1	37.00	36.70	8	3,112	0.26%
2023/12/18	25	37.83	7	37.76	37.70	18	3,100	0.58%
2023/12/15	40	36.85	0	0.00	36.70	40	3,006	1.33%
2023/12/14	4	37.48	1	37.95	37.25	3	3,015	0.10%
2023/12/13	8	38.08	8	37.94	37.85	0	3,001	0.00%
2023/12/12	83.1	38.14	89	38.17	38.30	-6	2,954	-0.20%
2023/12/11	6	37.34	20	37.30	37.20	-14	2,857	-0.49%
2023/12/08	2	36.70	15	36.63	36.55	-13	2,900	-0.45%
2023/12/07	0	0.00	21	36.94	36.70	-21	3,023	-0.69%
2023/12/06	13	37.42	4	37.49	37.10	9	3,017	0.30%
2023/12/05	7	37.63	16	37.54	37.50	-9	2,993	-0.30%
2023/12/04	18	37.76	13	37.77	37.45	5	2,876	0.17%
2023/12/01	4	35.74	3	36.10	36.00	1	2,765	0.04%
2023/11/29	0	0.00	2	36.10	36.00	-2	2,773	-0.07%
2023/11/28	0	0.00	100.1	35.46	35.95	-100.1	2,813	-3.56%
2023/11/27	0	0.00	10	35.70	35.65	-10	2,885	-0.35%
2023/11/24	10	35.55	5	35.89	35.85	5	2,910	0.17%
2023/11/23	15	36.10	0	0.00	35.85	15	2,924	0.51%
2023/11/22	19	36.09	8	36.06	36.25	11	2,984	0.37%
2023/11/20	0	35.45	3	35.60	35.55	-3	3,125	-0.10%
2023/11/17	1.2	34.58	1	34.95	34.95	0.2	3,263	0.01%
2023/11/16	0	34.20	1	34.10	34.30	-1	3,314	-0.03%
2023/11/15	0	0.00	1	33.95	33.85	-1	3,332	-0.03%
2023/11/14	0	0.00	1	33.30	33.55	-1	3,347	-0.03%
2023/11/13	5	32.70	1	32.80	32.90	4	3,382	0.12%
2023/11/10	2	32.50	0	0.00	32.40	2	3,401	0.06%
2023/11/09	3	32.77	0	0.00	32.70	3	3,407	0.09%
2023/11/08	1	33.80	6	33.97	33.75	-5	3,408	-0.15%
2023/11/07	2	33.60	3.3	33.84	33.55	-1.3	3,426	-0.04%
2023/11/03	4	34.58	6.3	34.51	34.40	-2.3	3,460	-0.07%
2023/11/02	16	35.79	16	35.19	35.20	0	3,453	0.00%
2023/11/01	27	33.77	16	33.97	33.55	11	3,421	0.32%
2023/10/31	139.5	36.14	47	36.17	35.35	92.5	3,439	2.69%	大買/
2023/10/25	0	0.00	2	35.48	35.30	-2	3,722	-0.05%
2023/10/20	2	34.25	0	0.00	34.45	2	3,901	0.05%
2023/10/18	12	34.83	3	34.45	34.40	9	3,993	0.23%
2023/10/17	8	35.40	0	0.00	35.05	8	4,076	0.20%
2023/10/13	0	36.80	1	36.70	36.60	-1	4,423	-0.02%
2023/10/12	10	36.60	0	0.00	36.60	10	4,866	0.21%
2023/10/11	3	36.92	0	0.00	36.55	3	5,312	0.06%
2023/10/06	15.1	37.43	20.1	37.15	37.40	-5	5,491	-0.09%
2023/10/05	5	38.32	0	0.00	37.75	5	5,540	0.09%
2023/10/04	5	38.60	0	0.00	38.35	5	5,565	0.09%
2023/10/03	11	39.01	1	39.65	38.30	10	5,694	0.18%
2023/10/02	4	39.43	0	0.00	39.65	4	6,053	0.07%
2023/09/28	1.1	39.59	2	39.70	39.35	-0.9	6,124	-0.02%
2023/09/27	11	39.69	32	39.56	39.65	-21	6,285	-0.33%
2023/09/26	2	39.35	0	0.00	39.30	2	6,479	0.03%
2023/09/25	0	0.00	21	39.50	39.50	-21	6,737	-0.31%
2023/09/22	10	38.85	10	38.85	38.95	0	6,826	0.00%
2023/09/21	24	37.90	0	0.00	37.85	24	7,124	0.34%
2023/09/20	13	38.97	1	39.35	38.80	12	7,274	0.16%
2023/09/19	39	39.35	12	40.06	39.25	27	7,297	0.37%
2023/09/18	5.2	39.10	5	39.59	39.80	0.2	7,347	0.00%
2023/09/15	38	39.80	49	39.77	39.45	-11	7,414	-0.15%
2023/09/14	53	40.35	14.2	40.49	40.15	38.8	7,368	0.53%
2023/09/13	19	38.45	31	37.79	39.00	-12	7,292	-0.16%
2023/09/12	59	38.47	23	38.31	38.15	36	7,565	0.48%
2023/09/11	5	36.62	0	0.00	36.35	5	7,454	0.07%
2023/09/08	4	37.78	5	37.70	37.50	-1	7,452	-0.01%
2023/09/07	6	38.77	6	38.40	38.40	0	7,462	0.00%
2023/09/06	2	38.95	0	0.00	38.95	2	7,545	0.03%
2023/09/05	5	37.95	55	38.02	38.45	-50	7,627	-0.66%
2023/09/04	4	38.16	0	0.00	38.30	4	7,641	0.05%
2023/09/01	8	39.42	7	38.84	38.60	1	7,657	0.01%
2023/08/31	6	39.45	1	39.50	39.75	5	7,652	0.07%
2023/08/30	0	0.00	1	39.15	39.10	-1	7,631	-0.01%
2023/08/29	0	0.00	10	38.80	39.15	-10	7,653	-0.13%
2023/08/28	3	39.55	20	38.95	39.00	-17	7,756	-0.22%
2023/08/25	16	40.12	2	39.15	39.60	14	7,848	0.18%
2023/08/24	7	40.09	2.3	39.77	39.50	4.7	7,846	0.06%
2023/08/23	11.3	39.10	12	39.16	38.90	-0.7	7,822	-0.01%
2023/08/22	22	38.17	1	38.45	38.15	21	7,668	0.27%
2023/08/21	1	37.05	7	37.28	37.50	-6	7,584	-0.08%
2023/08/18	2	36.40	0.1	36.55	36.40	1.9	7,562	0.03%
2023/08/17	1	37.30	0	0.00	37.75	1	7,552	0.01%
2023/08/15	0	0.00	1	36.40	36.50	-1	7,523	-0.01%
2023/08/11	7	36.99	0	0.00	36.70	7	7,570	0.09%
2023/08/10	2	37.90	0	0.00	37.10	2	7,569	0.03%
2023/08/08	6	38.89	1	38.50	38.75	5	7,499	0.07%
2023/08/07	3	38.92	1	38.00	39.50	2	7,482	0.03%
2023/08/04	3	39.17	7.1	38.46	39.45	-4.1	7,406	-0.05%
2023/08/02	3	41.80	8.1	41.27	41.40	-5.1	7,316	-0.07%
2023/08/01	16.1	43.34	8.1	44.53	42.95	7.9	7,257	0.11%
2023/07/31	9.2	44.37	51	44.67	43.90	-41.8	7,147	-0.58%
2023/07/28	15	42.60	7	42.86	42.90	8	6,998	0.11%
2023/07/27	2	43.85	4	43.89	44.00	-2	6,954	-0.03%
2023/07/26	26	44.14	4.1	44.03	43.15	21.9	6,918	0.32%
2023/07/25	11	44.60	16	44.12	44.45	-5	6,865	-0.07%
2023/07/24	6	43.89	5	43.31	43.45	1	6,799	0.01%
2023/07/21	14.1	43.60	25	43.47	43.75	-10.9	6,754	-0.16%
2023/07/20	1	43.20	20	43.84	43.80	-19	6,735	-0.28%
2023/07/19	5	43.50	3.2	43.31	42.90	1.9	6,656	0.03%
2023/07/18	10	44.32	17	44.72	43.20	-7	6,669	-0.10%
2023/07/17	58.2	47.76	230.2	47.00	46.70	-172	6,513	-2.64%	大賣/鉅額交易
2023/07/14	201.1	47.23	101	46.41	48.10	100.1	6,141	1.63%	大買/大賣/
2023/07/13	64.2	44.22	24	44.00	43.80	40.2	5,831	0.69%
2023/07/12	11	42.97	10	42.98	42.40	1	5,632	0.02%
2023/07/11	41	42.47	56	42.40	42.45	-15	5,627	-0.27%
2023/07/10	25.1	42.46	6	42.00	42.15	19.1	5,628	0.34%
2023/07/07	115	43.64	32	43.73	43.30	83	5,529	1.50%	大買/
2023/07/06	39	41.93	60	41.84	41.85	-21	5,148	-0.41%
2023/07/05	14	41.86	137.5	42.58	41.70	-123.5	5,122	-2.41%	大賣/鉅額交易
2023/07/04	69	43.64	31	43.32	43.80	38	5,009	0.76%
2023/07/03	8	42.83	10	43.05	43.45	-2	4,859	-0.04%
2023/06/30	22	40.83	6	40.64	40.90	16	4,600	0.35%
2023/06/29	41.1	40.41	29	41.05	40.35	12.1	4,503	0.27%
2023/06/28	71	39.65	2	39.45	39.30	69	4,167	1.66%
2023/06/27	2	38.23	5	38.30	37.80	-3	4,011	-0.07%
2023/06/26	7	38.81	0	0.00	38.60	7	4,002	0.17%
2023/06/21	10	40.31	16	40.11	40.20	-6	3,920	-0.15%
2023/06/20	10	39.00	0	0.00	39.10	10	3,825	0.26%
2023/06/19	22	39.85	10.1	40.25	39.30	11.9	3,785	0.32%
2023/06/16	15.4	40.59	24	40.41	40.35	-8.6	3,656	-0.24%
2023/06/15	1	37.45	4	37.94	38.15	-3	3,316	-0.09%
2023/06/14	1	37.40	0	0.00	37.65	1	3,311	0.03%
2023/06/13	1	37.15	6	37.30	37.10	-5	3,344	-0.15%
2023/06/12	7	36.77	3	37.15	36.80	4	3,411	0.12%
2023/06/09	13	38.70	12	38.41	38.85	1	3,394	0.03%
2023/06/08	1	37.80	0	0.00	37.20	1	3,345	0.03%
2023/06/07	0	0.00	10	37.71	38.10	-10	3,377	-0.30%
2023/06/06	10	38.05	2	38.48	38.05	8	3,440	0.23%
2023/06/05	32	39.10	35	39.06	38.70	-3	3,457	-0.09%
2023/06/02	8	38.90	276	38.84	38.90	-268	3,542	-7.56%	大賣/鉅額交易
2023/06/01	12	38.82	144	38.70	38.95	-132	3,526	-3.74%	大賣/鉅額交易
2023/05/31	240	38.69	27.1	38.52	38.50	212.9	3,501	6.08%	大買/鉅額交易
2023/05/30	8	37.48	243	37.44	37.45	-235	3,409	-6.89%	大賣/鉅額交易
2023/05/29	1	37.45	173.2	37.26	37.30	-172.2	3,404	-5.06%	大賣/鉅額交易
2023/05/26	0	0.00	6	35.85	35.90	-6	3,307	-0.18%
2023/05/25	1	35.95	11	35.69	36.00	-10	3,393	-0.29%
2023/05/23	3	36.78	10	37.00	36.65	-7	3,383	-0.21%
2023/05/22	14	36.79	21	36.69	36.60	-7	3,378	-0.21%
2023/05/19	2	36.40	1	36.10	36.10	1	3,385	0.03%
2023/05/17	0	0.00	3.1	36.11	35.95	-3.1	3,315	-0.09%
2023/05/16	0.1	35.20	2	35.28	35.30	-1.9	3,253	-0.06%
2023/05/15	1	34.30	0	0.00	34.40	1	3,230	0.03%
2023/05/12	1	34.25	3.2	34.35	34.30	-2.2	3,235	-0.07%
2023/05/11	1	34.05	0	0.00	33.95	1	3,232	0.03%
2023/05/10	0	35.90	0	0.00	34.80	0	3,205	0.00%
2023/05/09	1	34.60	4	34.96	34.60	-3	3,198	-0.09%
2023/05/08	6	35.25	0	0.00	35.15	6	3,188	0.19%
2023/05/05	0	0.00	2	35.23	35.00	-2	3,182	-0.06%
2023/05/04	44	34.59	1	34.15	34.45	43	3,184	1.35%
2023/05/03	6	34.80	11	34.46	34.40	-5	3,188	-0.16%
2023/05/02	0	0.00	0	35.52	35.85	0	3,168	0.00%
2023/04/28	2	35.23	0	35.30	35.40	2	3,159	0.06%
2023/04/27	0	35.20	0	0.00	35.30	0	3,143	0.00%
2023/04/26	0	35.05	0	0.00	35.05	0	3,130	0.00%
2023/04/25	1	35.85	1	35.25	34.80	0	3,114	0.00%
2023/04/21	31	37.11	13	36.11	35.65	18	3,081	0.58%
2023/04/20	0	0.00	95	39.23	39.30	-95	2,949	-3.22%
2023/04/19	8	38.29	3.1	38.52	38.85	4.9	2,840	0.17%
2023/04/18	557	38.81	17.6	38.33	38.40	539.4	2,754	19.58%	大買/鉅額交易
2023/04/17	0	0.00	2	37.25	37.45	-2	2,686	-0.07%
2023/04/14	11	36.99	5	37.11	36.70	6	2,757	0.22%
2023/04/13	9	36.68	6	36.78	36.90	3	2,685	0.11%
2023/04/12	0	0.00	12	36.55	36.75	-12	2,618	-0.46%
2023/04/11	12.1	35.86	5	35.97	36.20	7.1	2,554	0.28%
2023/04/10	7.1	35.74	21	35.98	36.00	-13.9	2,528	-0.55%
2023/04/07	32	35.60	1	35.20	35.35	31	2,471	1.25%
2023/04/06	23	35.13	1.5	35.30	35.55	21.5	2,405	0.89%
2023/03/31	0	0.00	1	34.80	34.85	-1	2,337	-0.04%
2023/03/30	1	34.70	0	0.00	34.80	1	2,325	0.04%
2023/03/29	0	34.55	0	0.00	34.45	0	2,310	0.00%
2023/03/28	10	34.55	0	0.00	34.75	10	2,313	0.43%
2023/03/27	5	34.75	7	34.99	34.95	-2	2,300	-0.09%
2023/03/24	3	34.55	0	0.00	34.55	3	2,273	0.13%
2023/03/23	1	34.70	4	34.79	34.75	-3	2,257	-0.13%
2023/03/22	1	34.10	9	34.22	34.45	-8	2,240	-0.36%
2023/03/21	0	34.10	1	34.10	34.10	-1	2,224	-0.04%
2023/03/20	1	34.25	1	34.35	34.20	0	2,211	0.00%
2023/03/17	2	34.05	7	34.32	34.30	-5	2,207	-0.22%
2023/03/16	2	34.20	15.5	33.79	33.55	-13.5	2,187	-0.62%
2023/03/15	30	35.05	17	35.05	34.45	13	2,153	0.60%
2023/03/14	26	35.11	53	35.05	35.20	-27	2,081	-1.30%
2023/03/13	25	34.48	13	34.43	34.90	12	2,036	0.59%
2023/03/10	12	34.51	66	35.03	34.55	-54	1,991	-2.71%
2023/03/09	18	35.03	13	34.90	34.80	5	2,215	0.23%
2023/03/08	4	34.25	6	34.59	34.55	-2	2,276	-0.09%
2023/03/07	15.1	34.33	17	34.06	34.20	-1.9	2,337	-0.08%
2023/03/06	3	33.17	1	33.75	33.25	2	2,197	0.09%
2023/03/03	19.1	33.06	9	33.28	32.90	10.1	2,167	0.47%
2023/03/02	8.4	33.50	21	33.90	33.90	-12.6	2,099	-0.60%
2023/03/01	2.1	33.06	1	32.80	33.20	1.1	2,100	0.05%
2023/02/24	0	0.00	2	32.50	32.50	-2	2,054	-0.10%
2023/02/23	19	32.72	32	32.52	32.50	-13	2,038	-0.64%
2023/02/22	0	31.40	0	0.00	31.90	0	1,967	0.00%
2023/02/21	1	31.40	5	31.76	31.80	-4	1,991	-0.20%
2023/02/20	6	31.88	5	31.82	31.70	1	2,015	0.05%
2023/02/17	0	0.00	34	31.56	31.60	-34	2,014	-1.69%
2023/02/16	0	31.30	0	0.00	31.00	0	2,024	0.00%
2023/02/15	0	31.10	15	31.00	30.90	-15	2,046	-0.73%
2023/02/14	0	31.25	1	30.75	30.70	-1	2,063	-0.05%
2023/02/13	0	30.43	2	30.50	30.90	-2	2,120	-0.09%
2023/02/10	5	30.44	0	0.00	30.20	5	2,179	0.23%
2023/02/09	16	30.75	0	0.00	30.75	16	2,180	0.73%
2023/02/08	0	30.95	0	0.00	30.95	0	2,184	0.00%
2023/02/07	0	30.95	0	0.00	30.95	0	2,196	0.00%
2023/02/06	1	30.85	17	31.24	30.95	-16	2,218	-0.72%
2023/02/03	6	30.72	0	0.00	30.70	6	2,217	0.27%
2023/02/02	0	31.10	0	0.00	31.25	0	2,211	0.00%
2023/02/01	0	30.60	4	30.64	30.65	-4	2,234	-0.18%
2023/01/31	2	30.35	4	30.54	30.55	-2	2,224	-0.09%
2023/01/30	2	30.10	3	30.18	30.05	-1	2,205	-0.05%
2023/01/17	1	29.50	0	0.00	29.80	1	2,203	0.05%
2023/01/11	0	0.00	1	30.40	30.05	-1	2,220	-0.05%
2023/01/09	0	0.00	1	29.90	29.80	-1	2,195	-0.05%
2023/01/05	6	30.28	11	30.43	29.60	-5	2,244	-0.22%
2023/01/04	24	29.98	24	30.17	30.00	0	2,175	0.00%
2022/12/29	0	0.00	6	27.85	28.10	-6	2,144	-0.28%
2022/12/27	3	28.85	1	28.80	28.95	2	2,274	0.09%
2022/12/23	0	0.00	20	28.35	28.55	-20	2,291	-0.87%
2022/12/21	1	28.80	3	28.93	28.75	-2	2,353	-0.08%
2022/12/20	10	29.20	0	0.00	28.55	10	2,371	0.42%
2022/12/19	1	30.10	2	29.80	29.35	-1	2,395	-0.04%
2022/12/16	1	30.60	0	0.00	30.40	1	2,407	0.04%
2022/12/15	5	31.12	0	0.00	31.10	5	2,415	0.21%
2022/12/14	4	31.03	12	30.87	31.05	-8	2,427	-0.33%
2022/12/13	1	30.50	3	30.52	30.50	-2	2,431	-0.08%
2022/12/12	0	0.00	10	30.60	30.60	-10	2,447	-0.41%
2022/12/09	6	31.08	4	30.90	30.85	2	2,479	0.08%
2022/12/08	1	30.80	0	0.00	30.80	1	2,550	0.04%
2022/12/07	23	30.86	1	30.80	30.65	22	2,599	0.85%
2022/12/06	25	31.42	24	31.41	31.35	1	2,734	0.04%
2022/12/05	22	31.48	21	31.98	31.60	1	2,931	0.03%
2022/12/02	14	30.98	8	31.15	31.20	6	3,049	0.20%
2022/12/01	28	31.73	8	31.91	31.30	20	3,162	0.63%
2022/11/30	2	31.50	5	31.38	31.00	-3	3,100	-0.10%
2022/11/29	3	31.27	8	30.14	31.35	-5	3,044	-0.16%
2022/11/28	2	29.75	3	29.93	29.85	-1	2,964	-0.03%
2022/11/25	6	29.67	2	30.00	29.50	4	2,968	0.13%
2022/11/24	8	30.01	4	30.11	30.00	4	2,970	0.13%
2022/11/23	14	29.95	24	29.99	30.45	-10	2,951	-0.34%
2022/11/22	5	29.30	0	0.00	29.55	5	2,901	0.17%
2022/11/21	4	29.64	0	0.00	29.60	4	2,933	0.14%
2022/11/17	2	29.55	0	0.00	29.50	2	2,927	0.07%
2022/11/16	0	0.00	3	29.20	29.15	-3	2,912	-0.10%
2022/11/15	0	0.00	1	29.50	29.20	-1	2,929	-0.03%
2022/11/14	3	29.73	1	29.70	29.70	2	2,932	0.07%
2022/11/11	1	29.20	0	0.00	29.55	1	2,902	0.03%
2022/11/10	1	29.40	0	0.00	29.15	1	2,891	0.03%
2022/11/09	1	29.30	0	0.00	29.30	1	2,898	0.03%
2022/11/07	0	0.00	1	28.85	28.70	-1	2,875	-0.03%
2022/11/04	0	0.00	1	28.75	28.80	-1	2,916	-0.03%
2022/11/03	1	28.85	0	0.00	28.55	1	3,002	0.03%
2022/11/01	1	27.00	1	27.20	27.50	0	3,105	0.00%
2022/10/28	1	27.00	1	26.80	26.25	0	3,530	0.00%
2022/10/26	0	0.00	2	26.90	26.60	-2	3,875	-0.05%
2022/10/25	0	0.00	11	27.27	27.20	-11	3,919	-0.28%
2022/10/21	15	27.25	0	0.00	27.10	15	4,285	0.35%
2022/10/19	10	28.50	0	0.00	28.35	10	4,556	0.22%
2022/10/18	1	28.55	3	28.73	28.60	-2	4,659	-0.04%
2022/10/17	20	27.15	8	27.39	28.30	12	4,694	0.26%
2022/10/14	5	27.46	9	27.95	28.00	-4	4,725	-0.08%
2022/10/13	8	26.29	7	26.39	26.10	1	4,744	0.02%
2022/10/12	2	27.90	6	28.12	28.10	-4	4,720	-0.08%
2022/10/11	2	28.55	2	28.80	28.40	0	4,735	0.00%
2022/10/07	0	0.00	2	29.65	29.50	-2	4,787	-0.04%
2022/10/06	11	29.36	0	0.00	29.20	11	4,828	0.23%
2022/10/05	60	29.50	66	29.44	28.85	-6	4,848	-0.12%
2022/10/04	13	28.43	3	28.60	28.60	10	4,773	0.21%
2022/10/03	3	27.47	1	27.55	27.35	2	4,827	0.04%
2022/09/29	1	28.05	1	27.85	27.65	0	5,268	0.00%
2022/09/28	4	27.55	3	27.88	27.25	1	5,323	0.02%
2022/09/26	10	29.90	11	30.28	29.80	-1	5,417	-0.02%
2022/09/23	1	32.05	0	0.00	31.35	1	5,395	0.02%
2022/09/19	3	32.60	0	0.00	32.45	3	5,316	0.06%
2022/09/16	7	32.81	300	32.75	32.70	-293	5,297	-5.53%	大賣/鉅額交易
2022/09/15	0	0.00	9	34.09	33.05	-9	5,258	-0.17%
2022/09/14	17	33.15	6	33.33	33.45	11	5,179	0.21%
2022/09/13	309	33.95	19	34.36	33.70	290	5,130	5.65%	大買/鉅額交易
2022/09/12	5	34.50	9	34.68	34.95	-4	4,980	-0.08%
2022/09/08	18.4	33.14	50	33.20	33.75	-31.6	4,786	-0.66%
2022/09/07	57	31.89	50	32.04	32.80	7	4,637	0.15%
2022/09/06	18.1	32.47	12.2	32.47	32.40	6	4,514	0.13%
2022/09/05	7	32.00	10	32.08	31.40	-3	4,297	-0.07%
2022/09/02	8	31.40	4	31.54	31.75	4	4,198	0.10%
2022/08/31	3	31.27	6	31.43	31.45	-3	4,139	-0.07%
2022/08/30	2	30.50	12	30.87	31.00	-10	4,124	-0.24%
2022/08/29	2	30.28	0	0.00	30.15	2	4,110	0.05%
2022/08/26	6	31.72	8	31.56	31.65	-2	4,082	-0.05%
2022/08/25	0	0.00	3	31.35	31.25	-3	4,032	-0.07%
2022/08/23	2	30.65	1	30.50	30.75	1	4,011	0.02%
2022/08/22	14.1	31.81	16	31.64	31.15	-1.9	3,985	-0.05%
2022/08/19	2	31.35	2	31.70	31.85	0	3,932	0.00%
2022/08/18	2	31.18	26	31.14	31.25	-24	3,908	-0.61%
2022/08/17	0	0.00	0	31.30	31.15	0	3,890	0.00%
2022/08/16	7	31.32	25	31.57	31.25	-18	3,871	-0.46%
2022/08/15	36	32.10	14	32.45	31.65	22	3,838	0.57%
2022/08/12	52	31.60	2	31.60	31.50	50	3,771	1.33%
2022/08/11	8	31.49	3	31.48	31.50	5	3,739	0.13%
2022/08/10	1	32.00	5	32.09	31.75	-4	3,686	-0.11%
2022/08/09	7	31.61	10	31.85	32.00	-3	3,591	-0.08%
2022/08/08	10.1	31.62	7	31.77	31.90	3.1	3,537	0.09%
2022/08/05	12	31.54	12.1	31.77	31.85	-0.1	3,446	0.00%
2022/08/04	8	31.28	23	31.44	31.80	-15	3,291	-0.46%
2022/08/03	33	30.81	26	30.66	30.05	7	3,016	0.23%
2022/08/02	7	30.86	33.1	31.12	30.70	-26.1	2,754	-0.95%
2022/08/01	18	30.67	0	0.00	30.50	18	2,633	0.68%
2022/07/29	13	31.00	19	31.18	31.15	-6	2,578	-0.23%
2022/07/28	65	31.33	34	31.17	30.50	31	2,479	1.25%
2022/07/27	31.2	30.48	50	30.63	30.70	-18.8	2,216	-0.85%
2022/07/26	35	29.92	23	29.76	29.00	12	2,033	0.59%
2022/07/25	11	30.51	34	30.39	31.00	-23	1,936	-1.19%
2022/07/22	19	29.62	1	29.40	29.10	18	1,822	0.99%
2022/07/21	2	29.15	4	29.49	29.50	-2	1,784	-0.11%
2022/07/20	6	29.33	7	29.08	29.00	-1	1,739	-0.06%
2022/07/19	0	0.00	26	29.03	29.05	-26	1,717	-1.51%
2022/07/18	26	29.18	7	29.09	28.85	19	1,710	1.11%
2022/07/15	8	29.35	1	29.75	29.40	7	1,697	0.41%
2022/07/14	6	28.87	5	28.96	29.25	1	1,648	0.06%
2022/07/13	4	28.50	24	28.65	27.90	-20	1,580	-1.27%
2022/07/12	5	28.91	1	28.75	28.60	4	1,534	0.26%
2022/07/11	48	29.23	21	29.37	29.45	27	1,512	1.79%
2022/07/08	181	29.70	182	29.71	29.60	-1	1,448	-0.07%	大買/大賣/
2022/07/07	55	28.58	42	28.79	28.75	13	1,206	1.08%
2022/07/06	22.5	27.29	43	27.31	27.45	-20.5	1,001	-2.05%
2022/07/05	53	27.21	181	26.69	27.15	-128	951	-13.45%	大賣/鉅額交易
2022/07/04	203	25.46	55	25.84	25.45	148	830	17.83%	大買/鉅額交易
2022/06/27	0	27.00	0	0.00	27.00	0	834	0.00%
2022/06/23	0	0.00	3	25.55	25.95	-3	861	-0.35%
2022/06/22	2	26.20	2	25.65	25.60	0	988	0.00%
2022/06/20	0	0.00	2	25.20	25.10	-2	1,057	-0.19%
2022/06/16	0	0.00	1	27.15	26.50	-1	1,093	-0.09%
2022/06/14	0	0.00	1	26.00	26.40	-1	1,180	-0.08%
2022/05/30	0	0.00	1	27.50	27.30	-1	1,365	-0.07%
2022/05/26	0	0.00	6	26.83	26.80	-6	1,395	-0.43%
2022/05/25	0	27.10	0	0.00	27.25	0	1,468	0.00%
2022/05/23	0	0.00	5	27.21	27.20	-5	1,513	-0.33%
2022/05/19	0	0.00	3	27.10	27.20	-3	1,602	-0.19%
2022/05/18	1	27.20	0	0.00	27.40	1	1,859	0.05%
2022/05/17	0	0.00	0	27.05	27.00	0	1,876	0.00%
2022/05/11	1	26.40	0	0.00	26.40	1	1,911	0.05%
2022/05/09	1	27.00	6	27.07	26.90	-5	1,978	-0.25%
2022/05/06	1	28.35	0	0.00	28.25	1	1,994	0.05%
2022/04/28	0	0.00	20	28.58	28.55	-20	2,085	-0.96%
2022/04/26	1	28.60	5	28.85	29.10	-4	2,131	-0.19%
2022/04/25	1	28.70	2	28.85	28.60	-1	2,138	-0.05%
2022/04/22	2	30.18	0	0.00	30.10	2	2,128	0.09%
2022/04/21	0	0.00	22	30.75	30.55	-22	2,136	-1.03%
2022/04/20	4	30.38	5	30.52	30.35	-1	2,122	-0.05%
2022/04/18	3	28.93	8	29.02	29.10	-5	2,126	-0.24%
2022/04/14	24	29.80	0	0.00	29.75	24	2,200	1.09%
2022/04/13	1	29.80	0	0.00	29.90	1	2,227	0.04%
2022/04/08	0	0.00	8	30.70	30.80	-8	2,618	-0.31%
2022/04/07	1	31.35	0	0.00	30.55	1	2,653	0.04%
2022/04/06	1	31.30	0	0.00	31.40	1	2,729	0.04%
2022/04/01	20	31.40	25	31.40	31.40	-5	2,820	-0.18%
2022/03/31	3	31.43	0	0.00	31.30	3	2,859	0.10%
2022/03/30	2	31.55	2	31.80	31.80	0	2,923	0.00%
2022/03/29	3	31.53	0	0.00	31.60	3	2,934	0.10%
2022/03/28	1	31.70	0	0.00	31.80	1	2,947	0.03%
2022/03/25	121	33.09	145	32.84	32.50	-24	2,961	-0.81%	大買/大賣/
2022/03/24	1	31.80	9	32.18	32.05	-8	2,884	-0.28%
2022/03/23	0	0.00	3	32.10	31.70	-3	2,920	-0.10%
2022/03/22	7	31.71	8	32.03	32.20	-1	3,022	-0.03%
2022/03/21	1	31.85	0	0.00	31.80	1	3,165	0.03%
2022/03/18	3	31.75	0	0.00	32.00	3	3,665	0.08%
2022/03/17	3	31.20	7	31.14	30.90	-4	3,827	-0.10%
2022/03/16	0	0.00	2	30.80	30.80	-2	4,336	-0.05%
2022/03/15	2	30.20	2	30.20	30.10	0	4,863	0.00%
2022/03/14	4	30.33	0	0.00	30.40	4	4,926	0.08%
2022/03/11	0	0.00	1	30.30	30.25	-1	5,035	-0.02%
2022/03/10	0	0.00	28	29.25	29.80	-28	5,025	-0.56%
2022/03/09	6	28.18	4	28.46	28.60	2	5,058	0.04%
2022/03/07	1	29.05	0	0.00	29.05	1	5,023	0.02%
2022/03/03	1	30.80	0	0.00	30.90	1	5,080	0.02%
2022/02/25	3	31.48	2	31.30	30.50	1	5,171	0.02%
2022/02/24	10	30.19	3	30.03	29.80	7	5,172	0.14%
2022/02/22	10	31.13	5	30.48	30.45	5	5,351	0.09%
2022/02/21	1	32.40	0	0.00	32.25	1	5,542	0.02%
2022/02/18	23	32.57	19.1	32.87	32.90	3.9	6,165	0.06%
2022/02/17	0	31.10	0	0.00	31.30	0	5,991	0.00%
2022/02/15	2	30.90	0	0.00	30.80	2	6,006	0.03%
2022/02/14	2	30.60	20	31.00	30.60	-18	6,091	-0.30%
2022/02/11	5	31.50	0	0.00	31.35	5	6,101	0.08%
2022/02/10	24	32.14	0	0.00	31.50	24	6,149	0.39%
2022/02/09	13	31.78	0	0.00	32.10	13	6,165	0.21%
2022/02/08	10	31.95	11	32.12	32.40	-1	6,235	-0.02%
2022/02/07	0	0.00	13	31.25	31.75	-13	6,379	-0.20%
2022/01/24	0	0.00	3	30.05	30.05	-3	6,399	-0.05%
2022/01/21	3	31.15	2	30.60	30.45	1	6,416	0.02%
2022/01/20	9	31.89	5	31.60	31.70	4	6,512	0.06%
2022/01/17	0	0.00	2	30.90	30.90	-2	6,515	-0.03%
2022/01/14	2	29.90	1	29.75	30.00	1	6,502	0.02%
2022/01/12	2	30.50	0	0.00	30.70	2	6,483	0.03%
2022/01/11	5	31.04	1	30.60	30.80	4	6,475	0.06%
2022/01/10	28	31.69	0	0.00	31.70	28	6,450	0.43%
2022/01/07	4	31.63	1	31.80	31.35	3	6,437	0.05%
2022/01/06	0	0.00	3	33.58	32.85	-3	6,349	-0.05%
2022/01/04	4	33.81	5.1	33.63	33.70	-1.1	6,295	-0.02%
2022/01/03	135	34.51	133	34.79	33.95	2	6,221	0.03%	大買/大賣/
2021/12/30	5	33.75	3	33.63	33.55	2	5,914	0.03%
2021/12/29	3	33.93	7	33.85	34.15	-4	5,873	-0.07%
2021/12/28	8	34.05	5	33.54	34.00	3	5,777	0.05%
2021/12/27	3	33.42	2	32.80	33.30	1	5,681	0.02%
2021/12/24	5	33.35	13.5	33.46	33.40	-8.5	5,642	-0.15%
2021/12/23	0	0.00	1	32.60	32.80	-1	5,569	-0.02%
2021/12/22	1	32.75	3	32.92	32.55	-2	5,554	-0.04%
2021/12/21	0	0.00	5	33.00	32.80	-5	5,534	-0.09%
2021/12/20	1.5	32.80	8	32.90	32.70	-6.5	5,506	-0.12%
2021/12/17	13	32.84	19	33.29	32.65	-6	5,463	-0.11%
2021/12/16	20	33.92	46	34.11	33.85	-26	5,397	-0.48%
2021/12/15	134	33.78	138.1	33.19	34.15	-4.1	5,268	-0.08%	大買/大賣/
2021/12/14	207.1	35.64	190	35.98	34.10	17.1	5,100	0.34%	大買/大賣/
2021/12/13	27	33.56	58	33.61	33.65	-31	4,555	-0.68%
2021/12/10	126	33.55	97	33.75	33.80	29	4,308	0.67%	大買/
2021/12/09	63	32.60	109	32.56	32.20	-46	3,779	-1.22%	大賣/
2021/12/08	9	30.36	64	30.28	30.30	-55	3,217	-1.71%
2021/12/07	152	30.25	55	30.15	30.15	97	3,141	3.09%	大買/
2021/12/06	0	0.00	7	29.29	29.05	-7	3,023	-0.23%
2021/12/03	7	29.31	4	29.25	29.35	3	3,026	0.10%
2021/12/02	0	0.00	2	28.60	29.05	-2	2,971	-0.07%
2021/12/01	2	28.50	2	28.85	28.85	0	2,974	0.00%
2021/11/30	4	29.25	5	28.97	29.20	-1	2,973	-0.03%
2021/11/29	4	28.26	4	28.58	28.45	0	2,967	0.00%
2021/11/26	1	28.90	0	0.00	28.30	1	2,911	0.03%
2021/11/25	0	0.00	4	29.70	29.55	-4	2,874	-0.14%
2021/11/24	1	29.90	2	29.60	30.10	-1	2,840	-0.04%
2021/11/23	13	29.85	12	30.25	29.80	1	2,797	0.04%
2021/11/22	27	31.18	38	31.19	30.85	-11	2,729	-0.40%
2021/11/19	10	29.97	7	30.25	29.80	3	2,587	0.12%
2021/11/18	53	30.98	57	31.01	30.10	-4	2,517	-0.16%
2021/11/17	161	31.59	145	31.88	32.05	16	2,279	0.70%	大買/大賣/
2021/11/16	6	28.59	12	28.76	29.15	-6	1,627	-0.37%
2021/11/15	2	28.18	2	28.45	28.05	0	1,549	0.00%
2021/11/12	0	0.00	8	27.98	27.85	-8	1,536	-0.52%
2021/11/11	6	28.47	9	28.93	28.10	-3	1,531	-0.20%
2021/11/10	0	0.00	5	27.90	27.90	-5	1,448	-0.35%
2021/11/09	2	27.88	1	27.70	27.75	1	1,440	0.07%
2021/11/08	5	28.23	1	28.15	28.10	4	1,384	0.29%
2021/11/05	25	28.65	10	28.65	28.20	15	1,355	1.11%
2021/11/04	14	27.97	19	28.57	28.60	-5	1,244	-0.40%
2021/11/03	33	27.51	19	27.45	27.00	14	1,077	1.30%
2021/11/02	12	26.73	20	27.43	26.50	-8	1,010	-0.79%
2021/11/01	6	26.95	6	27.23	27.25	0	1,004	0.00%
2021/10/29	1	27.20	1	27.15	27.00	0	1,046	0.00%
2021/10/28	6	28.39	10	27.80	27.80	-4	1,020	-0.39%
2021/10/27	71	28.17	58	27.99	28.30	13	908	1.43%
2021/10/26	0	0.00	1	26.60	26.65	-1	845	-0.12%
2021/10/25	0.2	26.60	2	26.48	26.60	-1.8	852	-0.21%
2021/10/22	0.1	26.15	1	26.20	26.20	-0.9	868	-0.10%
2021/10/21	0	0.00	1	26.20	25.95	-1	887	-0.11%
2021/10/19	1	25.70	1	25.85	26.05	0	908	0.00%
2021/10/07	0	0.00	1	25.90	25.85	-1	1,342	-0.07%
2021/10/05	17	24.69	4	25.15	25.00	13	1,394	0.93%
2021/10/04	1	24.70	0	0.00	24.55	1	1,404	0.07%
2021/10/01	0	0.00	16	25.33	25.00	-16	1,414	-1.13%
2021/09/29	0.1	25.65	0	0.00	25.45	0.1	1,428	0.01%
2021/09/27	1	25.70	2	25.93	25.85	-1	1,467	-0.07%
2021/09/23	0	25.50	1	25.50	25.00	-1	1,480	-0.07%
2021/09/17	0	0.00	4	24.60	24.90	-4	1,490	-0.27%
2021/09/16	1	24.20	0	24.20	24.20	1	1,505	0.07%
2021/09/15	3	24.18	0	0.00	24.10	3	1,538	0.20%
2021/09/14	0	0.00	2	24.30	24.20	-2	1,560	-0.13%
2021/09/10	1	24.30	0	0.00	24.35	1	1,595	0.06%
2021/09/08	1	24.25	0	0.00	24.15	1	1,649	0.06%
2021/09/07	2	24.53	1	24.75	24.65	1	1,643	0.06%
2021/09/06	6	25.11	0	0.00	24.75	6	1,650	0.36%
2021/09/03	1	25.75	0	0.00	25.80	1	1,624	0.06%
2021/09/02	3	26.40	0	0.00	26.05	3	1,633	0.18%
2021/09/01	0	0.00	1	26.50	26.65	-1	1,617	-0.06%
2021/08/27	1	26.20	0	0.00	26.15	1	1,651	0.06%
2021/08/26	0	0.00	2	26.70	26.95	-2	1,669	-0.12%
2021/08/25	1	26.75	16	26.48	26.70	-15	1,703	-0.88%
2021/08/24	1	26.25	0	0.00	26.10	1	1,710	0.06%
2021/08/23	14	26.14	0	0.00	26.35	14	1,723	0.81%
2021/08/19	2	25.20	0	0.00	25.20	2	1,731	0.12%
2021/08/17	0	0.00	1	24.55	24.55	-1	1,742	-0.06%
2021/08/13	2	25.30	2	25.35	25.15	0	1,751	0.00%
2021/08/12	2	25.90	0	0.00	26.00	2	1,764	0.11%
2021/08/11	2	25.95	0	0.00	25.75	2	1,789	0.11%
2021/08/10	1	26.30	0	0.00	26.05	1	1,813	0.06%
2021/08/09	2	26.80	0	0.00	26.70	2	1,847	0.11%
2021/08/06	1	27.20	0	0.00	27.20	1	1,872	0.05%
2021/08/05	1	27.15	0	0.00	27.20	1	1,940	0.05%
2021/08/04	2	27.15	5	27.20	27.10	-3	2,029	-0.15%
2021/08/03	3	28.10	0	0.00	28.05	3	2,042	0.15%
2021/08/02	0.1	28.15	3	28.25	28.20	-2.9	2,067	-0.14%
2021/07/29	0	0.00	1	28.85	28.50	-1	2,169	-0.05%
2021/07/28	2	28.35	0	0.00	28.60	2	2,232	0.09%
2021/07/27	2.1	29.57	0	0.00	29.15	2.1	2,301	0.09%
2021/07/26	1	29.30	0	0.00	29.55	1	2,424	0.04%
2021/07/23	1	29.65	2	29.58	29.55	-1	2,580	-0.04%
2021/07/22	3	29.28	1	29.15	29.15	2	2,612	0.08%
2021/07/21	5	28.79	5	28.71	28.55	0	2,639	0.00%
2021/07/20	0.1	29.10	0	0.00	29.05	0.1	2,666	0.00%
2021/07/19	0	0.00	39	30.42	30.35	-39	2,734	-1.43%
2021/07/16	6	30.46	12	30.92	31.15	-6	2,821	-0.21%
2021/07/15	96.1	31.27	84	31.30	31.65	12.1	2,783	0.43%
2021/07/14	0.2	29.00	1	29.10	29.05	-0.8	2,637	-0.03%
2021/07/13	7	28.89	1	29.05	28.45	6	2,645	0.23%
2021/07/12	1	27.90	1	28.05	28.25	0	2,644	0.00%
2021/07/09	10	28.05	5	27.96	27.95	5	2,656	0.19%
2021/07/08	5	28.15	0	0.00	28.15	5	2,716	0.18%
2021/07/06	2	28.90	1	28.90	28.75	1	2,996	0.03%
2021/07/05	7.2	28.62	4	29.15	29.10	3.2	3,307	0.10%
2021/07/02	0	0.00	3	28.68	28.60	-3	3,327	-0.09%
2021/07/01	0	0.00	1	28.10	28.10	-1	3,381	-0.03%
2021/06/30	8	28.56	10	28.55	28.55	-2	3,433	-0.06%
2021/06/29	4	28.81	0	28.90	28.60	4	3,572	0.11%
2021/06/28	0	0.00	4	29.20	29.25	-4	3,714	-0.11%
2021/06/24	2.1	29.05	16	29.29	29.15	-13.9	3,814	-0.36%
2021/06/23	3	28.85	0	0.00	28.85	3	3,812	0.08%
2021/06/22	20	28.13	1	27.95	27.90	19	3,888	0.49%
2021/06/21	0	0.00	21.2	28.22	28.25	-21.2	3,900	-0.54%
2021/06/18	1	29.00	25	28.86	29.20	-24	3,951	-0.61%
2021/06/17	2	28.40	4	28.75	28.95	-2	4,029	-0.05%
2021/06/16	0	0.00	2	28.63	28.10	-2	4,090	-0.05%
2021/06/11	0	0.00	1	28.20	28.20	-1	4,152	-0.02%
2021/06/10	10	28.30	7	28.55	28.45	3	4,243	0.07%
2021/06/09	10	27.65	0	0.00	27.85	10	4,401	0.23%
2021/06/08	5	27.80	0	0.00	27.80	5	4,545	0.11%
2021/06/07	30	28.00	0	0.00	28.00	30	4,572	0.66%
2021/06/04	3	28.25	0	0.00	28.10	3	4,585	0.07%
2021/06/03	33	28.94	0	0.00	28.85	33	4,665	0.71%
2021/06/02	19	28.96	7	28.77	28.95	12	4,700	0.26%
2021/06/01	6	28.45	0	0.00	28.55	6	4,748	0.13%
2021/05/28	0	0.00	6	27.55	27.80	-6	4,850	-0.12%
2021/05/25	1	27.45	1	27.25	27.25	0	4,957	0.00%
2021/05/21	2	26.53	0	0.00	26.50	2	5,059	0.04%
2021/05/20	5	26.54	3	26.05	25.85	2	5,109	0.04%
2021/05/19	2	26.05	14	26.36	26.35	-12	5,202	-0.23%
2021/05/18	0	0.00	5	25.30	26.15	-5	5,233	-0.10%
2021/05/17	2	24.00	7	24.36	24.00	-5	5,247	-0.10%
2021/05/14	4	26.50	1	26.95	26.10	3	5,241	0.06%
2021/05/13	0	0.00	2	25.55	26.60	-2	5,244	-0.04%
2021/05/12	2	26.10	6	26.03	25.75	-4	5,242	-0.08%
2021/05/11	8	28.41	12	28.73	27.95	-4	5,185	-0.08%
2021/05/10	3	30.08	0	0.00	29.95	3	5,198	0.06%
2021/05/07	3	30.35	0	0.00	30.40	3	5,503	0.05%
2021/05/06	5	29.01	16	29.70	29.20	-11	5,584	-0.20%
2021/05/05	16	30.54	3	30.97	30.10	13	5,533	0.23%
2021/05/04	4	32.03	4	31.95	31.35	0	5,519	0.00%
2021/05/03	51	35.01	9	34.72	34.40	42	5,475	0.77%
2021/04/29	22	34.76	6	34.97	35.00	16	5,422	0.29%
2021/04/28	1	33.40	20	33.40	33.50	-19	5,378	-0.35%
2021/04/27	7	33.54	0	0.00	33.25	7	5,484	0.13%
2021/04/26	10	33.35	2	33.60	33.65	8	5,573	0.14%
2021/04/23	15	33.17	0	0.00	33.15	15	5,667	0.26%
2021/04/22	25	34.94	67.5	34.99	34.00	-42.5	6,057	-0.70%
2021/04/21	1	35.80	0	0.00	35.80	1	6,051	0.02%
2021/04/20	13	36.51	20	36.39	36.30	-7	6,107	-0.11%
2021/04/19	14	36.10	0	0.00	36.05	14	6,325	0.22%
2021/04/16	11	36.07	0.5	35.95	36.05	10.5	6,462	0.16%
2021/04/15	3	35.85	2	36.08	35.95	1	6,666	0.02%
2021/04/14	9	36.34	7	36.23	35.80	2	7,531	0.03%
2021/04/13	13	37.04	4	37.03	37.00	9	8,203	0.11%
2021/04/12	30	37.95	15	37.99	37.50	15	8,310	0.18%
2021/04/09	24	37.99	35	38.35	38.40	-11	8,231	-0.13%
2021/04/08	8	36.41	1	36.65	36.40	7	7,937	0.09%
2021/04/07	17	36.19	6	36.26	36.20	11	7,935	0.14%
2021/04/06	11	36.73	5	36.57	36.55	6	7,930	0.08%
2021/04/01	24	37.35	32	37.52	37.05	-8	7,991	-0.10%
2021/03/31	12.7	37.06	28	37.25	37.35	-15.3	8,083	-0.19%
2021/03/30	8	36.51	8	36.59	36.55	0	7,944	0.00%
2021/03/29	5	36.55	11	36.54	36.55	-6	7,920	-0.08%
2021/03/25	19	36.25	2	36.20	35.60	17	7,992	0.21%
2021/03/24	51	35.70	0	0.00	35.40	51	7,958	0.64%
2021/03/23	4	35.56	4	35.65	35.25	0	7,951	0.00%
2021/03/22	11	35.34	1	35.10	35.10	10	7,902	0.13%
2021/03/19	3	36.37	9	36.68	36.15	-6	7,840	-0.08%
2021/03/18	3	36.42	2	36.25	36.30	1	7,777	0.01%
2021/03/17	2	36.15	4	36.25	36.10	-2	7,825	-0.03%
2021/03/16	11	37.03	6	36.74	36.65	5	7,828	0.06%
2021/03/15	22	37.47	45.5	37.50	37.55	-23.5	7,805	-0.30%
2021/03/12	8	36.41	8	36.62	36.80	0	7,689	0.00%
2021/03/11	2	35.65	7	35.74	35.75	-5	7,661	-0.07%
2021/03/10	3	35.57	0	0.00	35.35	3	8,028	0.04%
2021/03/09	12	35.66	13	35.61	35.40	-1	8,358	-0.01%
2021/03/08	3	35.57	1	35.55	34.90	2	8,296	0.02%
2021/03/05	3	35.35	14	35.51	35.45	-11	8,284	-0.13%
2021/03/04	5.5	35.24	11	35.48	35.05	-5.5	8,421	-0.07%
2021/03/03	0	34.25	0	0.00	34.40	0	8,429	0.00%
2021/03/02	4	34.74	5	34.98	34.10	-1	8,460	-0.01%
2021/02/26	10	34.21	14	34.80	35.10	-4	8,451	-0.05%
2021/02/25	6	34.93	12	35.23	34.85	-6	8,467	-0.07%
2021/02/24	4	35.38	4	35.31	35.10	0	8,468	0.00%
2021/02/23	5	35.60	11	35.85	36.15	-6	8,489	-0.07%
2021/02/22	18	35.28	23.5	35.43	35.50	-5.5	8,548	-0.06%
2021/02/19	42	35.41	35	35.47	35.40	7	8,515	0.08%
2021/02/18	1	34.15	7	34.06	34.15	-6	8,429	-0.07%
2021/02/17	24	33.26	33	33.37	33.30	-9	8,402	-0.11%
2021/02/05	6	32.83	4	32.91	32.70	2	8,366	0.02%
2021/02/04	6.4	33.27	1	33.15	33.10	5.4	8,362	0.06%
2021/02/03	18	33.20	8	33.36	32.95	10	8,460	0.12%
2021/02/02	14	33.63	2	33.50	33.60	12	8,410	0.14%
2021/02/01	7	33.80	11	33.84	33.50	-4	8,381	-0.05%
2021/01/29	65	36.36	61	36.47	34.55	4	8,314	0.05%
2021/01/28	49	35.88	15	36.00	36.00	34	7,984	0.43%
2021/01/27	0	0.00	10	35.29	35.30	-10	7,890	-0.13%
2021/01/26	20	35.14	9.2	34.93	34.65	10.8	7,871	0.14%
2021/01/25	3	34.98	4	35.39	35.35	-1	7,835	-0.01%
2021/01/22	8	34.63	10.2	34.94	35.15	-2.2	7,803	-0.03%
2021/01/21	16	35.32	32	35.65	34.75	-16	7,725	-0.21%
2021/01/20	17.2	36.43	17	36.38	35.75	0.2	7,618	0.00%
2021/01/19	16.1	37.95	43	37.59	37.45	-26.9	7,470	-0.36%
2021/01/18	16	38.03	31	38.48	38.50	-15	7,344	-0.20%
2021/01/15	85	39.73	56	39.65	38.60	29	7,192	0.40%
2021/01/14	21	38.55	17	38.11	38.35	4	6,717	0.06%
2021/01/13	11	37.39	10	37.64	37.80	1	6,604	0.02%
2021/01/12	54.1	37.91	67	36.70	37.50	-12.9	6,500	-0.20%
2021/01/11	4	39.18	6	38.78	38.95	-2	6,249	-0.03%
2021/01/08	14	38.45	81.1	38.87	38.50	-67.1	6,084	-1.10%
2021/01/07	317.1	39.34	436.6	39.44	39.50	-119.5	5,851	-2.04%	大買/大賣/鉅額交易
2021/01/06	260.8	38.45	251	38.53	38.90	9.8	4,966	0.20%	大買/大賣/
2021/01/05	56	34.02	15	34.44	35.40	41	4,261	0.96%
2021/01/04	0	0.00	4	31.63	32.20	-4	4,058	-0.10%
2020/12/31	1	31.15	0	0.00	31.25	1	3,979	0.03%
2020/12/30	4	31.49	5	31.37	31.15	-1	4,017	-0.02%
2020/12/29	58	31.70	24	31.62	31.45	34	3,984	0.85%
2020/12/28	6	31.82	6	31.73	31.65	0	3,921	0.00%
2020/12/25	78	31.73	19	31.48	32.10	59	3,840	1.54%
2020/12/24	51	30.15	1	30.15	30.25	50	3,615	1.38%
2020/12/23	0	30.95	0	0.00	29.85	0	3,619	0.00%
2020/12/22	30	30.13	2	30.58	29.55	28	3,637	0.77%
2020/12/21	6	30.76	22.5	30.90	31.05	-16.5	3,613	-0.46%
2020/12/18	18	29.72	45	29.91	30.05	-27	3,516	-0.77%
2020/12/17	0	29.42	1	29.45	29.55	-1	3,493	-0.03%
2020/12/16	5	29.79	2	29.65	29.70	3	3,492	0.09%
2020/12/15	12	29.72	1	29.75	29.25	11	3,498	0.31%
2020/12/14	1	30.40	0	0.00	30.25	1	3,463	0.03%
2020/12/11	8	30.29	2	30.13	30.20	6	3,479	0.17%
2020/12/10	4	30.79	0	0.00	31.00	4	3,425	0.12%
2020/12/09	17	31.03	9	31.38	31.30	8	3,412	0.23%
2020/12/08	6	31.45	6	31.51	31.35	0	3,446	0.00%
2020/12/07	17	31.47	16	31.84	31.30	1	3,704	0.03%
2020/12/04	64	32.23	87.5	32.34	32.25	-23.5	3,666	-0.64%
2020/12/03	70.5	31.81	82	30.94	32.00	-11.5	3,305	-0.35%
2020/12/02	3	28.80	2	29.23	29.10	1	3,022	0.03%
2020/12/01	5	29.16	13.3	29.01	29.00	-8.3	3,036	-0.27%
2020/11/30	55	29.67	57	29.35	29.25	-2	3,099	-0.06%
2020/11/27	1	29.25	25	29.34	29.60	-24	2,914	-0.82%
2020/11/25	5	28.60	1	28.65	28.65	4	2,796	0.14%
2020/11/24	5	28.60	6	28.64	28.40	-1	2,796	-0.04%
2020/11/23	7	28.39	31	28.37	28.35	-24	2,750	-0.87%
2020/11/20	5	28.30	5	28.25	28.35	0	2,726	0.00%
2020/11/19	40	28.09	13	28.00	28.00	27	2,723	0.99%
2020/11/18	1	27.15	12	27.40	27.30	-11	2,622	-0.42%
2020/11/16	0	0.00	4	27.01	27.25	-4	2,723	-0.15%
2020/11/13	6	26.44	5	26.63	26.70	1	2,854	0.04%
2020/11/12	2	26.65	0	0.00	26.45	2	2,875	0.07%
2020/11/11	4	26.93	17	27.38	26.75	-13	2,900	-0.45%
2020/11/10	3	25.97	0	0.00	25.90	3	2,798	0.11%
2020/11/06	2	26.02	0	0.00	26.05	2	2,897	0.07%
2020/11/05	5	26.25	3	26.22	26.10	2	2,972	0.07%
2020/11/04	3	26.23	21	26.21	26.25	-18	2,991	-0.60%
2020/11/02	1	26.50	2	26.60	26.00	-1	3,009	-0.03%
2020/10/30	2	26.10	0	0.00	25.80	2	3,074	0.07%
2020/10/29	1	25.80	0	0.00	26.20	1	3,118	0.03%
2020/10/28	9	26.56	0	0.00	26.35	9	3,131	0.29%
2020/10/27	4	26.76	1	27.00	26.90	3	3,150	0.10%
2020/10/26	2	27.15	20	27.25	27.00	-18	3,206	-0.56%
2020/10/21	6	27.45	2	27.65	27.60	4	3,384	0.12%
2020/10/20	1	27.25	20.8	27.19	27.50	-19.8	3,510	-0.56%
2020/10/19	1	27.40	0	0.00	27.30	1	3,543	0.03%
2020/10/16	8	27.14	0	0.00	26.90	8	3,616	0.22%
2020/10/15	6	27.25	4	27.38	27.30	2	3,665	0.05%
2020/10/14	0	0.00	2	27.88	27.70	-2	3,709	-0.05%
2020/10/13	2	27.63	8	27.53	27.75	-6	3,747	-0.16%
2020/10/12	6	26.93	0	0.00	27.15	6	3,735	0.16%
2020/10/08	4	27.39	3	27.43	27.20	1	3,744	0.03%
2020/10/07	11	27.77	7	27.67	27.45	4	3,762	0.11%
2020/10/06	0	0.00	5	26.64	26.80	-5	3,765	-0.13%
2020/10/05	0	0.00	2	26.05	26.15	-2	3,832	-0.05%
2020/09/30	35	25.61	21	25.57	25.80	14	3,952	0.35%
2020/09/29	2	25.50	0	0.00	25.35	2	3,924	0.05%
2020/09/28	2	25.48	1	25.75	25.50	1	3,944	0.03%
2020/09/25	18	25.61	2	26.10	25.05	16	3,973	0.40%
2020/09/24	5	26.36	23	26.22	26.00	-18	3,953	-0.46%
2020/09/23	1	27.00	2	27.00	26.90	-1	3,925	-0.03%
2020/09/22	6	27.25	5	27.42	27.25	1	3,948	0.03%
2020/09/21	0	0.00	1	27.85	27.80	-1	3,932	-0.03%
2020/09/18	1	28.20	1	28.10	27.75	0	3,937	0.00%
2020/09/17	0	0.00	0	28.05	28.05	0	3,938	0.00%
2020/09/16	7	28.25	3	28.03	28.00	4	4,055	0.10%
2020/09/15	2	28.35	6	28.51	28.35	-4	4,104	-0.10%
2020/09/14	15	28.30	1.9	28.32	28.45	13.1	4,173	0.31%
2020/09/11	3	28.95	4	29.29	28.40	-1	4,226	-0.02%
2020/09/10	98	29.56	57.5	29.61	29.25	40.5	4,185	0.97%
2020/09/09	26	28.48	7	28.69	28.95	19	3,935	0.48%
2020/09/08	3	27.88	5	27.85	27.85	-2	3,905	-0.05%
2020/09/07	0	0.00	8	29.04	28.30	-8	3,934	-0.20%
2020/09/04	5	28.37	3	28.17	28.50	2	3,948	0.05%
2020/09/03	8	28.65	12	28.65	28.20	-4	3,955	-0.10%
2020/09/02	30	28.00	28	27.75	27.75	2	3,876	0.05%
2020/09/01	2	27.58	0	0.00	27.40	2	3,877	0.05%
2020/08/31	0	0.00	19	28.08	27.95	-19	4,037	-0.47%
2020/08/28	18	28.87	4	28.65	28.15	14	4,068	0.34%
2020/08/27	14	28.60	16	28.14	28.25	-2	4,073	-0.05%
2020/08/25	7	28.50	6	28.96	28.50	1	4,116	0.02%
2020/08/24	0	0.00	6	28.18	28.15	-6	4,052	-0.15%
2020/08/21	20	27.64	1	27.65	27.90	19	4,076	0.47%
2020/08/20	1	26.85	8	26.80	26.95	-7	4,065	-0.17%
2020/08/19	19	29.17	25	29.44	29.70	-6	4,001	-0.15%
2020/08/18	0	0.00	3	28.32	28.30	-3	3,887	-0.08%
2020/08/17	4	28.09	7	28.16	28.20	-3	3,907	-0.08%
2020/08/14	0	0.00	9	27.48	27.60	-9	4,129	-0.22%
2020/08/13	12	27.44	16	27.28	27.40	-4	4,138	-0.10%
2020/08/12	27	26.36	28	25.82	26.85	-1	4,120	-0.02%
2020/08/11	36.2	26.80	12	26.70	25.95	24.2	4,113	0.59%
2020/08/10	2	26.58	9	26.47	26.50	-7	4,077	-0.17%
2020/08/07	1	26.30	1	26.70	26.25	0	4,124	0.00%
2020/08/06	13	26.35	3	26.33	26.40	10	4,173	0.24%
2020/08/05	19	26.53	4	26.30	26.35	15	4,248	0.35%
2020/08/04	1	25.40	8	25.61	25.15	-7	4,308	-0.16%
2020/08/03	1	25.05	0	0.00	24.90	1	4,481	0.02%
2020/07/31	3	24.58	1	24.70	24.90	2	4,931	0.04%
2020/07/30	15	24.09	7	24.66	24.65	8	5,638	0.14%
2020/07/29	4	23.20	15	23.28	23.10	-11	5,731	-0.19%
2020/07/28	18	22.86	40	23.00	23.95	-22	5,766	-0.38%
2020/07/27	7	24.20	28	23.76	23.85	-21	5,755	-0.36%
2020/07/24	6.5	26.21	2.4	25.65	25.65	4.1	5,772	0.07%
2020/07/23	14	27.87	2	27.75	27.75	12	5,707	0.21%
2020/07/22	1	27.80	0	0.00	28.30	1	5,717	0.02%
2020/07/21	22	27.88	0	0.00	27.75	22	5,658	0.39%
2020/07/20	16	27.87	4	27.83	27.75	12	5,633	0.21%
2020/07/17	15	27.89	1	28.00	27.85	14	5,645	0.25%
2020/07/16	4	28.18	1	28.15	28.15	3	5,662	0.05%
2020/07/14	8	28.04	0	0.00	28.00	8	5,734	0.14%
2020/07/13	5	27.83	2	27.85	27.95	3	5,748	0.05%
2020/07/10	6	28.11	1	28.20	28.05	5	5,829	0.09%
2020/07/09	11.1	28.35	21.4	28.35	28.45	-10.3	6,117	-0.17%
2020/07/07	0	0.00	1	27.85	27.75	-1	6,179	-0.02%
2020/07/06	6	27.95	2	27.95	27.95	4	6,177	0.06%
2020/07/03	11	27.76	11	27.74	27.70	0	6,162	0.00%
2020/07/02	8	27.72	6	27.71	27.75	2	6,174	0.03%
2020/07/01	1	27.70	3	27.70	27.65	-2	6,175	-0.03%
2020/06/30	11.3	27.41	0	0.00	27.40	11.3	6,150	0.18%
2020/06/29	4	27.25	1	27.25	27.30	3	6,185	0.05%
2020/06/24	1	27.15	5	27.10	27.25	-4	6,196	-0.06%
2020/06/23	26	27.09	33	27.10	27.20	-7	6,216	-0.11%
2020/06/22	3	26.05	7	26.01	26.05	-4	6,132	-0.07%
2020/06/19	38	27.06	5	27.16	26.95	33	6,090	0.54%
2020/06/18	16	27.23	13	27.32	27.20	3	6,036	0.05%
2020/06/17	10	27.37	0	0.00	27.40	10	5,984	0.17%
2020/06/16	5	27.31	3	27.33	27.30	2	6,004	0.03%
2020/06/15	5	27.32	7	27.35	27.20	-2	6,003	-0.03%
2020/06/12	19	26.95	11	26.81	27.00	8	6,006	0.13%
2020/06/11	13	27.20	19	27.06	27.05	-6	6,006	-0.10%
2020/06/10	7	27.45	1	27.40	27.45	6	5,972	0.10%
2020/06/09	2	27.35	0	0.00	27.30	2	6,009	0.03%
2020/06/08	4	27.33	6	27.28	27.25	-2	6,019	-0.03%
2020/06/05	22	27.12	11	27.27	27.05	11	6,044	0.18%
2020/06/04	3	26.62	6	26.64	26.60	-3	5,891	-0.05%
2020/06/03	6	26.60	7	26.60	26.60	-1	5,869	-0.02%
2020/06/02	3	26.60	54.1	26.60	26.60	-51.1	5,841	-0.87%
2020/06/01	0	0.00	1.5	26.60	26.60	-1.5	5,804	-0.03%
2020/05/29	8	26.60	0	0.00	26.55	8	5,783	0.14%
2020/05/28	2	26.65	52	26.65	26.60	-50	5,772	-0.87%
2020/05/27	7	26.62	2	26.60	26.65	5	5,753	0.09%
2020/05/26	3	26.68	13	26.67	26.65	-10	5,740	-0.17%
2020/05/25	0	0.00	1	26.75	26.70	-1	5,704	-0.02%
2020/05/22	12	26.71	1	26.80	26.65	11	5,684	0.19%
2020/05/21	15	26.98	16	26.97	26.90	-1	5,642	-0.02%
2020/05/20	4	26.15	0	0.00	26.20	4	5,379	0.07%
2020/05/19	5	26.18	12	26.25	26.15	-7	5,350	-0.13%
2020/05/18	4	26.05	7	26.06	26.00	-3	5,307	-0.06%
2020/05/15	5	26.03	1	25.90	26.00	4	5,271	0.08%
2020/05/14	8	26.08	11	26.10	26.00	-3	5,242	-0.06%
2020/05/13	19	26.10	7.9	26.09	26.10	11.1	5,201	0.21%
2020/05/12	12	26.01	11	25.91	26.05	1	5,256	0.02%
2020/05/11	23	26.33	6	26.25	26.15	17	5,182	0.33%
2020/05/08	30	26.63	4	26.51	26.25	26	5,091	0.51%
2020/05/07	101	26.47	77	26.51	26.65	24	4,876	0.49%	大買/
2020/05/06	164	26.14	60	25.82	25.30	104	4,417	2.35%	大買/鉅額交易
2020/05/05	6	26.75	17	26.75	26.75	-11	3,692	-0.30%
2020/05/04	0	0.00	27	24.35	24.35	-27	3,571	-0.76%
2020/04/30	9	22.41	47	22.20	22.15	-38	3,542	-1.07%
2020/04/29	62	22.24	31	22.30	22.35	31	3,509	0.88%
2020/04/28	8	21.71	7	21.73	21.95	1	3,447	0.03%
2020/04/27	0	21.20	1	21.25	21.15	-1	3,460	-0.03%
2020/04/24	0	0.00	1	20.95	20.90	-1	3,425	-0.03%
2020/04/23	5	20.97	0	0.00	20.95	5	3,409	0.15%
2020/04/22	2	20.75	2	20.65	20.80	0	3,387	0.00%
2020/04/21	13	20.97	11	20.93	20.20	2	3,324	0.06%
2020/04/20	0	20.80	2	20.75	20.95	-2	3,265	-0.06%
2020/04/17	6	21.03	2	20.90	20.55	4	3,240	0.12%
2020/04/16	0	0.00	8	20.90	20.85	-8	3,157	-0.25%
2020/04/15	33	21.00	10	20.83	20.90	23	3,105	0.74%
2020/04/14	50	20.65	53	20.52	21.05	-3	2,969	-0.10%
2020/04/13	82	19.47	33	19.87	20.00	49	2,621	1.87%
2020/04/10	0	18.20	0	0.00	18.20	0	2,459	0.00%
2020/04/09	1.1	18.22	5	17.98	18.10	-3.9	2,462	-0.16%
2020/04/08	10	17.90	5	18.00	17.95	5	2,440	0.21%
2020/04/06	1	16.85	0	0.00	16.95	1	2,395	0.04%
2020/04/01	2	16.70	1	16.70	16.70	1	2,396	0.04%
2020/03/31	0	0.00	2	16.48	16.60	-2	2,400	-0.08%
2020/03/30	0	0.00	7	15.61	16.30	-7	2,354	-0.30%
2020/03/27	1	16.45	35	16.04	15.90	-34	2,331	-1.46%
2020/03/26	0	0.00	3	15.70	16.05	-3	2,299	-0.13%
2020/03/24	1	15.05	3	14.97	15.00	-2	2,274	-0.09%
2020/03/23	4	14.68	2	14.65	14.50	2	2,264	0.09%
2020/03/20	13	14.99	14	15.13	15.40	-1	2,274	-0.04%
2020/03/19	6	14.18	2	14.30	14.10	4	2,221	0.18%
2020/03/18	3	15.72	4	15.94	15.60	-1	2,341	-0.04%
2020/03/17	9	16.65	1	17.25	16.00	8	2,311	0.35%
2020/03/16	2	17.83	28	17.84	17.30	-26	2,284	-1.14%
2020/03/13	39	17.67	6	17.95	17.80	33	2,241	1.47%
2020/03/12	11	19.70	47	19.52	19.55	-36	2,211	-1.63%
2020/03/11	19	21.11	39	20.69	20.40	-20	2,177	-0.92%
2020/03/10	7	19.93	0	0.00	20.50	7	2,120	0.33%
2020/03/09	3	20.77	10	21.10	20.30	-7	2,086	-0.34%
2020/03/06	1	21.15	10	21.20	21.20	-9	2,060	-0.44%
2020/03/05	0	0.00	3	21.50	21.60	-3	2,076	-0.14%
2020/03/04	15	21.20	3	21.25	21.20	12	2,081	0.58%
2020/03/03	15	21.33	4	21.49	21.40	11	2,083	0.53%
2020/03/02	0	0.00	29	21.00	21.00	-29	2,076	-1.40%
2020/02/27	4	21.31	21	21.43	21.20	-17	2,061	-0.82%
2020/02/25	22	20.99	32	21.74	21.80	-10	2,030	-0.49%
2020/02/24	0	0.00	14	21.73	21.65	-14	2,006	-0.70%
2020/02/21	6	21.89	0	0.00	21.90	6	2,005	0.30%
2020/02/20	8	22.03	1	22.05	21.90	7	1,994	0.35%
2020/02/19	2	21.95	13	21.92	21.95	-11	1,995	-0.55%
2020/02/17	1	21.85	16	21.88	21.85	-15	2,010	-0.75%
2020/02/14	2	21.95	4	21.99	22.05	-2	2,009	-0.10%
2020/02/13	35	21.96	61	21.80	21.85	-26	1,991	-1.31%
2020/02/12	1	20.80	28	21.04	21.20	-27	1,884	-1.43%
2020/02/11	24	20.82	1	20.95	20.75	23	1,879	1.22%
2020/02/10	17	20.06	20	20.05	20.00	-3	1,845	-0.16%
2020/02/07	1	20.35	0	0.00	20.30	1	1,892	0.05%
2020/02/06	15	20.65	2	20.75	20.80	13	1,938	0.67%
2020/02/05	21	20.57	1	20.75	20.55	20	1,942	1.03%
2020/02/04	3	19.88	2	20.18	20.30	1	1,947	0.05%
2020/02/03	1	19.45	28	19.35	19.75	-27	1,960	-1.38%
2020/01/31	2	20.35	54	20.42	20.45	-52	1,921	-2.71%
2020/01/30	5	20.66	29	20.67	20.45	-24	1,925	-1.25%
2020/01/20	20	22.70	28	22.74	22.70	-8	1,857	-0.43%
2020/01/16	3	22.67	4	22.81	22.90	-1	1,898	-0.05%
2020/01/14	1	22.70	0	0.00	22.60	1	1,922	0.05%
2020/01/13	26	22.58	2	22.60	22.50	24	1,977	1.21%
2020/01/09	0	0.00	1	22.15	22.10	-1	2,173	-0.05%
2020/01/08	0	0.00	1	21.85	21.90	-1	2,278	-0.04%
2020/01/07	5	22.27	5	22.20	22.20	0	2,277	0.00%
2020/01/06	5	22.54	9	22.54	22.45	-4	2,302	-0.17%
2020/01/03	3	23.17	11	23.17	23.20	-8	2,294	-0.35%
2020/01/02	1	23.55	0	0.00	23.50	1	2,288	0.04%
2019/12/31	0	0.00	30	23.63	23.55	-30	2,292	-1.31%
2019/12/30	0	0.00	10	23.75	23.75	-10	2,330	-0.43%
2019/12/27	0	0.00	10	23.83	23.70	-10	2,330	-0.43%
2019/12/26	10	23.73	1	23.70	23.70	9	2,326	0.39%
2019/12/23	8	23.56	21	23.41	23.35	-13	2,359	-0.55%
2019/12/20	0	0.00	10	23.50	23.45	-10	2,375	-0.42%
2019/12/19	2	23.73	0	0.00	23.55	2	2,383	0.08%
2019/12/18	20	23.55	5	23.55	23.60	15	2,351	0.64%
2019/12/17	3	23.60	5	23.60	23.55	-2	2,387	-0.08%
2019/12/16	4	23.41	19	23.40	23.40	-15	2,458	-0.61%
2019/12/13	48	23.53	63	23.53	23.00	-15	2,504	-0.60%
2019/12/12	3	22.90	1	22.95	22.70	2	2,415	0.08%
2019/12/11	34	22.84	0	0.00	22.90	34	2,415	1.41%
2019/12/10	0	0.00	1	22.30	22.30	-1	2,400	-0.04%
2019/12/09	30	22.66	16	22.72	22.50	14	2,419	0.58%
2019/12/06	13	22.02	0	0.00	22.00	13	2,391	0.54%
2019/12/04	0	0.00	1	21.65	21.70	-1	2,521	-0.04%
2019/12/03	3	21.80	0	0.00	21.80	3	2,651	0.11%
2019/12/02	21	21.82	85	21.89	21.75	-64	2,703	-2.37%
2019/11/29	16	22.43	0	0.00	22.20	16	2,703	0.59%
2019/11/28	1	22.45	0	0.00	22.40	1	2,734	0.04%
2019/11/26	6	22.81	0	0.00	22.60	6	2,879	0.21%
2019/11/25	1	22.70	0	0.00	22.65	1	3,143	0.03%
2019/11/21	2	22.70	5	22.70	22.70	-3	3,402	-0.09%
2019/11/20	1	23.10	0	0.00	22.90	1	3,471	0.03%
2019/11/19	2	22.95	1	23.05	23.00	1	3,567	0.03%
2019/11/15	5	22.75	43	22.70	22.70	-38	3,660	-1.04%
2019/11/14	6	22.94	0	0.00	22.85	6	3,709	0.16%
2019/11/13	12	22.94	10	23.10	22.80	2	3,783	0.05%
2019/11/12	8	22.68	5	22.80	22.90	3	3,860	0.08%
2019/11/11	0.4	22.55	8	22.68	22.60	-7.6	3,936	-0.19%
2019/11/08	40	22.97	29	22.94	22.85	11	4,101	0.27%
2019/11/07	1	22.80	22	22.90	22.85	-21	4,288	-0.49%
2019/11/06	55	23.09	49	23.02	23.10	6	4,492	0.13%
2019/11/05	30	23.05	8	22.87	23.10	22	4,537	0.48%
2019/11/04	29	22.44	0	0.00	22.45	29	4,550	0.64%
2019/11/01	3	22.27	1	22.30	22.20	2	4,580	0.04%
2019/10/31	19	22.86	19	22.63	22.50	0	4,626	0.00%
2019/10/30	36	23.00	0	0.00	23.05	36	4,621	0.78%
2019/10/29	1	23.35	30	23.03	23.05	-29	4,696	-0.62%
2019/10/28	0	0.00	20	23.38	23.30	-20	4,841	-0.41%
2019/10/24	0	0.00	1	24.00	23.85	-1	5,145	-0.02%
2019/10/23	0	0.00	0	23.95	23.95	0	5,511	0.00%
2019/10/22	10	24.00	0	0.00	23.95	10	5,525	0.18%
2019/10/21	12	24.03	25	24.00	23.95	-13	5,553	-0.23%
2019/10/18	22	24.64	25	24.66	24.50	-3	5,544	-0.05%
2019/10/17	51	24.20	47	24.15	24.20	4	5,441	0.07%
2019/10/16	103	23.98	41	23.80	24.40	62	5,427	1.14%	大買/
2019/10/15	1	23.25	2	23.20	23.40	-1	5,354	-0.02%
2019/10/14	18	23.63	0	0.00	23.20	18	5,387	0.33%
2019/10/09	2	23.25	7	23.45	23.55	-5	5,408	-0.09%
2019/10/08	0	0.00	1	23.85	23.60	-1	5,402	-0.02%
2019/10/07	13	24.12	0	0.00	24.00	13	5,413	0.24%
2019/10/04	36	24.16	5	24.20	23.85	31	5,417	0.57%
2019/10/02	20	23.78	1	23.65	23.65	19	5,381	0.35%
2019/10/01	1	23.45	10	23.35	23.35	-9	5,384	-0.17%
2019/09/27	0	0.00	10	23.68	23.50	-10	5,363	-0.19%
2019/09/26	32	24.11	2	24.15	23.90	30	5,338	0.56%
2019/09/25	8	23.85	1	23.75	23.75	7	5,326	0.13%
2019/09/20	23	24.38	7.5	24.26	24.35	15.5	5,316	0.29%
2019/09/19	1	24.10	80	24.00	24.15	-79	5,254	-1.50%
2019/09/18	3	24.97	5	25.07	24.85	-2	5,157	-0.04%
2019/09/17	12	24.95	42	25.06	25.15	-30	5,087	-0.59%
2019/09/16	31	24.70	2	24.70	24.70	29	5,025	0.58%
2019/09/12	27	24.84	10	24.75	24.85	17	5,010	0.34%
2019/09/11	5	24.50	0	0.00	24.65	5	4,995	0.10%
2019/09/10	6	24.76	15	24.73	24.75	-9	4,970	-0.18%
2019/09/09	0	0.00	6	24.96	24.65	-6	4,934	-0.12%
2019/09/06	6	24.98	0	0.00	24.60	6	4,866	0.12%
2019/09/05	20	24.85	25	24.95	25.05	-5	4,808	-0.10%
2019/09/04	4	24.36	22	24.70	24.30	-18	4,680	-0.38%
2019/09/02	23	24.73	0	0.00	24.65	23	4,630	0.50%
2019/08/30	26	24.82	23	24.79	24.50	3	4,591	0.07%
2019/08/29	11	24.30	20	24.60	24.50	-9	4,523	-0.20%
2019/08/28	73	24.79	59	24.98	24.80	14	4,445	0.31%
2019/08/27	89	24.98	6	24.52	25.00	83	4,189	1.98%
2019/08/26	1	23.80	5	23.50	23.65	-4	4,022	-0.10%
2019/08/23	22	24.33	42.1	24.58	24.15	-20.1	4,017	-0.50%
2019/08/22	29	24.49	11	24.40	24.30	18	3,947	0.46%
2019/08/21	1	23.80	44	23.91	23.90	-43	3,842	-1.12%
2019/08/20	0	0.00	33.1	23.91	23.75	-33.1	3,787	-0.87%
2019/08/19	63	24.29	66	24.05	23.95	-3	3,732	-0.08%
2019/08/16	12.5	23.87	25	23.89	24.00	-12.5	3,679	-0.34%
2019/08/15	3	23.73	4	23.68	23.90	-1	3,581	-0.03%
2019/08/14	43	23.77	64	23.66	23.45	-21	3,496	-0.60%
2019/08/13	3	23.48	163	23.35	23.25	-160	3,417	-4.68%	大賣/鉅額交易
2019/08/12	110	24.67	80	24.56	24.40	30	3,258	0.92%	大買/
2019/08/08	29	23.87	44	23.88	23.95	-15	3,059	-0.49%
2019/08/07	20	23.20	33	23.10	23.10	-13	2,846	-0.46%
2019/08/06	38	21.68	10	22.65	22.70	28	2,778	1.01%
2019/08/05	0	0.00	4	22.69	22.65	-4	2,760	-0.14%
2019/08/02	4	22.43	22	22.26	22.50	-18	2,744	-0.66%
2019/08/01	3	22.95	10	22.97	22.90	-7	2,708	-0.26%
2019/07/31	46	22.65	60	22.61	22.90	-14	2,698	-0.52%
2019/07/30	42	22.66	62	22.92	22.60	-20	2,631	-0.76%
2019/07/29	11	22.83	86	22.81	22.95	-75	2,515	-2.98%
2019/07/26	37	22.34	26	22.42	22.40	11	2,410	0.46%
2019/07/25	73	22.18	73	21.87	21.90	0	2,313	0.00%
2019/07/24	20	20.75	0	0.00	20.70	20	1,937	1.03%
2019/07/23	0	0.00	40	20.50	20.55	-40	1,983	-2.02%
2019/07/22	6	20.28	3	20.30	20.25	3	2,036	0.15%
2019/07/19	14	20.55	5	20.75	20.85	9	2,233	0.40%
2019/07/17	0	0.00	30	20.75	20.90	-30	2,191	-1.37%
2019/07/16	15	20.85	53	20.77	20.75	-38	2,195	-1.73%
2019/07/15	31	20.61	5	20.71	20.90	26	2,164	1.20%
2019/07/11	112	20.30	0	0.00	20.20	112	2,165	5.17%	大買/鉅額交易
2019/07/08	0	0.00	15	20.10	19.90	-15	2,220	-0.68%
2019/07/04	10	19.95	0	0.00	19.85	10	2,236	0.45%
2019/07/01	2	20.25	6	20.28	20.15	-4	2,299	-0.17%
2019/06/26	5	19.50	0	0.00	19.40	5	2,343	0.21%
2019/06/25	0	0.00	10	19.70	19.50	-10	2,351	-0.43%
2019/06/24	13	19.36	1	19.40	19.45	12	2,353	0.51%
2019/06/21	1	19.05	8	19.70	19.05	-7	2,375	-0.29%
2019/06/19	20	19.30	1	19.40	19.35	19	2,496	0.76%
2019/06/14	0	0.00	2	19.50	19.40	-2	2,902	-0.07%
2019/06/13	5	19.60	10	19.50	19.55	-5	2,980	-0.17%
2019/06/11	34	19.18	0	0.00	19.20	34	3,014	1.13%
2019/06/10	5	19.05	10	19.00	19.10	-5	3,033	-0.16%
2019/06/03	6	18.83	0	0.00	18.95	6	3,128	0.19%
2019/05/31	0	0.00	3	19.25	19.20	-3	3,120	-0.10%
2019/05/30	27	18.69	2	18.78	18.85	25	3,105	0.81%
2019/05/29	0	0.00	10	18.00	18.00	-10	3,110	-0.32%
2019/05/24	3	17.75	0	0.00	17.75	3	3,255	0.09%
2019/05/22	11	18.02	1	18.00	17.90	10	3,466	0.29%
2019/05/17	0	0.00	2	17.80	17.70	-2	3,567	-0.06%
2019/05/16	1	17.85	1	18.00	17.85	0	3,566	0.00%
2019/05/15	5	18.15	5	18.25	18.20	0	3,561	0.00%
2019/05/14	26	17.97	1	18.05	17.85	25	3,562	0.70%
2019/05/13	22	18.47	16	18.27	18.00	6	3,545	0.17%
2019/05/10	5	19.30	0	0.00	18.75	5	3,521	0.14%
2019/05/09	30	19.27	21	19.27	19.10	9	3,511	0.26%
2019/05/08	3	19.77	0	0.00	19.70	3	3,471	0.09%
2019/05/07	22	20.10	0	0.00	19.95	22	3,448	0.64%
2019/05/06	29	20.03	20	19.95	19.90	9	3,432	0.26%
2019/05/03	5	20.57	6	20.70	20.65	-1	3,372	-0.03%
2019/05/02	13	20.40	2	20.50	20.65	11	3,314	0.33%
2019/04/30	6	19.95	0	0.00	19.95	6	3,251	0.18%
2019/04/29	9	20.04	10	20.06	19.80	-1	3,266	-0.03%
2019/04/26	15	20.48	10	20.90	20.35	5	3,205	0.16%
2019/04/25	112	20.78	120	20.84	20.55	-8	3,170	-0.25%	大買/大賣/
2019/04/24	2	20.03	0	0.00	19.95	2	3,089	0.06%
2019/04/23	0	0.00	4	19.80	19.90	-4	3,293	-0.12%
2019/04/22	2	20.00	10	19.90	20.00	-8	3,424	-0.23%
2019/04/19	10	19.65	12	19.68	19.70	-2	3,462	-0.06%
2019/04/18	2	19.65	0	0.00	19.60	2	3,514	0.06%
2019/04/17	12	20.05	0	0.00	20.05	12	3,613	0.33%
2019/04/16	20	19.97	0	0.00	19.95	20	3,671	0.54%
2019/04/15	2	19.68	0	0.00	19.70	2	3,712	0.05%
2019/04/09	3	20.37	0	0.00	20.25	3	3,672	0.08%
2019/04/08	3	20.40	2	20.40	20.35	1	3,693	0.03%
2019/04/03	0	0.00	1	20.15	20.15	-1	3,661	-0.03%
2019/04/02	13	20.01	1	20.05	20.05	12	3,646	0.33%
2019/04/01	2	20.28	0	0.00	20.00	2	3,629	0.06%
2019/03/29	1	19.80	10	19.80	19.80	-9	3,580	-0.25%
2019/03/28	0	0.00	3	19.80	19.80	-3	3,630	-0.08%
2019/03/27	3	19.85	1	19.80	19.80	2	3,640	0.05%
2019/03/26	6	19.83	3	19.83	19.85	3	3,639	0.08%
2019/03/25	5	19.65	0	0.00	19.70	5	3,641	0.14%
2019/03/22	37	20.08	5	20.13	19.90	32	3,661	0.87%
2019/03/21	31	20.79	34	20.91	20.60	-3	3,556	-0.08%
2019/03/20	16	20.20	27	20.34	20.60	-11	3,315	-0.33%
2019/03/19	11	19.85	1	19.90	19.85	10	3,244	0.31%
2019/03/18	14	19.79	24	19.70	19.75	-10	3,269	-0.31%
2019/03/14	11	19.13	5	19.19	19.10	6	3,246	0.18%
2019/03/13	1	19.45	0	0.00	19.35	1	3,285	0.03%
2019/03/12	0	0.00	92	19.74	19.65	-92	3,308	-2.78%
2019/03/11	0	0.00	7	19.56	19.55	-7	3,307	-0.21%
2019/03/08	13	18.84	3	19.32	19.45	10	3,360	0.30%
2019/03/07	5	19.15	4	19.00	19.00	1	3,493	0.03%
2019/03/06	5	19.35	0	0.00	19.35	5	3,552	0.14%
2019/03/05	42	19.46	3	19.57	19.30	39	3,564	1.09%
2019/03/04	1	19.20	68	19.32	19.50	-67	3,557	-1.88%
2019/02/27	12	18.84	2	18.90	18.80	10	3,518	0.28%
2019/02/26	7	18.94	1	18.90	18.95	6	3,517	0.17%
2019/02/25	54	19.54	6	19.43	19.35	48	3,520	1.36%
2019/02/22	132	18.87	76.1	19.01	19.20	55.9	3,538	1.58%	大買/
2019/02/21	3	18.50	5	18.45	18.45	-2	3,413	-0.06%
2019/02/20	40	18.28	60	18.16	18.35	-20	3,353	-0.60%
2019/02/19	25	18.05	1	17.90	17.95	24	3,316	0.72%
2019/02/18	8	17.73	5	17.60	17.60	3	3,320	0.09%
2019/02/15	9	17.96	3	17.95	17.80	6	3,313	0.18%
2019/02/14	6	18.00	2	18.18	18.05	4	3,320	0.12%
2019/02/13	0	0.00	10	18.00	18.00	-10	3,359	-0.30%
2019/02/12	1	18.05	0	0.00	18.15	1	3,354	0.03%
2019/02/11	0	0.00	22	18.06	17.95	-22	3,348	-0.66%
2019/01/30	13	17.84	1	17.75	17.80	12	3,333	0.36%
2019/01/29	1	17.65	0	0.00	17.60	1	3,315	0.03%
2019/01/28	0	0.00	1	17.75	17.75	-1	3,323	-0.03%
2019/01/25	1	17.60	6	17.66	17.70	-5	3,343	-0.15%
2019/01/24	1	17.55	0	0.00	17.55	1	3,418	0.03%
2019/01/22	11	17.74	11	17.88	17.50	0	3,414	0.00%
2019/01/21	12	18.13	6	17.90	17.90	6	3,388	0.18%
2019/01/18	0	0.00	13	18.15	18.20	-13	3,368	-0.39%
2019/01/17	29	18.02	42	18.05	17.90	-13	3,358	-0.39%
2019/01/16	64	18.40	75	18.52	18.35	-11	3,303	-0.33%
2019/01/15	157	18.08	203	18.20	18.35	-46	3,136	-1.47%	大買/大賣/
2019/01/14	222	18.07	165	18.15	18.15	57	2,912	1.96%	大買/大賣/
2019/01/11	194	17.79	176	17.91	17.90	18	2,773	0.65%	大買/大賣/
2019/01/10	74	17.95	55	17.86	17.90	19	2,693	0.71%
2019/01/09	157	18.14	121	18.26	18.35	36	2,634	1.37%	大買/大賣/
2019/01/08	24	17.94	8	17.84	17.60	16	2,495	0.64%
2019/01/07	1	17.55	0	0.00	17.65	1	2,410	0.04%
2019/01/04	0	0.00	25	16.48	16.80	-25	2,357	-1.06%
2019/01/02	0	0.00	6	16.75	16.65	-6	2,365	-0.25%
2018/12/28	6	16.55	10	16.60	16.55	-4	2,364	-0.17%
2018/12/27	19	16.83	17	16.65	16.60	2	2,366	0.08%
2018/12/26	16	16.69	21	16.56	16.35	-5	2,331	-0.21%
2018/12/25	1	16.55	1	16.50	16.50	0	2,325	0.00%
2018/12/21	1	16.40	0	0.00	16.25	1	2,315	0.04%
2018/12/20	0	0.00	91	16.35	16.15	-91	2,260	-4.03%
2018/12/19	90	16.76	1	16.70	16.70	89	2,241	3.97%
2018/12/18	1	17.00	0	0.00	16.75	1	2,223	0.04%
2018/12/17	11	17.79	3	17.55	17.10	8	2,190	0.37%
2018/12/14	1	17.10	1	17.00	17.35	0	2,142	0.00%
2018/12/13	0	0.00	1	17.15	17.20	-1	2,134	-0.05%
2018/12/12	2	17.25	2	17.05	17.20	0	2,129	0.00%
2018/12/11	23	17.15	2	17.25	17.10	21	2,087	1.01%
2018/12/10	2	16.93	5	16.84	16.75	-3	2,024	-0.15%
2018/12/07	77.1	16.72	15	16.68	17.00	62.1	1,981	3.13%
2018/12/06	2	16.40	79	16.31	16.40	-77	1,953	-3.94%
2018/12/05	9	17.36	3	17.05	17.25	6	1,902	0.32%
2018/12/04	0	0.00	2	17.05	17.20	-2	1,892	-0.11%
2018/12/03	0	0.00	1	16.40	16.80	-1	1,879	-0.05%
2018/11/30	3	15.95	2	16.55	15.95	1	1,855	0.05%
2018/11/29	11	16.81	0	0.00	16.30	11	1,738	0.63%
2018/11/26	1	15.50	0	0.00	15.50	1	1,654	0.06%
2018/11/23	5	15.75	0	0.00	15.40	5	1,648	0.30%
2018/11/22	1	15.95	0	0.00	15.70	1	1,642	0.06%
2018/11/21	15	15.87	0	0.00	15.90	15	1,627	0.92%
2018/11/20	0	0.00	2	15.38	15.40	-2	1,575	-0.13%
2018/11/13	1	14.60	3	14.95	14.90	-2	1,518	-0.13%
2018/11/12	21	15.64	5	15.55	15.30	16	1,516	1.06%
2018/11/07	30	14.52	0	0.00	14.70	30	1,617	1.85%
2018/11/06	5	14.50	5	14.30	14.30	0	1,718	0.00%
2018/11/02	10	14.10	30	14.25	14.40	-20	1,780	-1.12%
2018/11/01	10	14.20	60	14.00	14.20	-50	1,807	-2.77%
2018/10/29	5	13.25	0	0.00	13.15	5	1,871	0.27%
2018/10/26	14	13.69	1	13.60	13.35	13	1,913	0.68%
2018/10/25	7	13.75	0	0.00	13.65	7	1,910	0.37%
2018/10/24	0	0.00	7	14.55	14.20	-7	1,910	-0.37%
2018/10/22	5	14.20	0	0.00	14.60	5	1,947	0.26%
2018/10/19	0	0.00	5	13.80	14.50	-5	1,953	-0.26%
2018/10/17	3	14.00	0	0.00	14.00	3	2,005	0.15%
2018/10/16	12	13.86	0	0.00	13.80	12	2,084	0.58%
2018/10/15	10	13.55	0	0.00	13.60	10	2,160	0.46%
2018/10/11	5	13.85	10	13.90	13.85	-5	2,342	-0.21%
2018/10/05	0	0.00	2	15.65	15.60	-2	2,456	-0.08%
2018/10/04	1	16.20	1	16.20	16.20	0	2,466	0.00%
2018/10/02	5	16.30	0	0.00	16.20	5	2,525	0.20%
2018/09/28	10	16.40	6	16.29	16.20	4	2,596	0.15%
2018/09/27	0	0.00	10	16.05	16.25	-10	2,628	-0.38%
2018/09/20	0	0.00	10	15.60	15.50	-10	2,898	-0.34%
2018/09/17	0	0.00	5	15.65	15.70	-5	2,894	-0.17%
2018/09/13	0	0.00	1	15.15	15.15	-1	2,914	-0.03%
2018/09/12	2	14.93	1	15.10	14.95	1	2,941	0.03%
2018/09/11	11	14.91	11	14.95	14.95	0	2,962	0.00%
2018/09/10	21	15.53	1	15.55	14.80	20	2,985	0.67%
2018/09/07	16	15.71	5	15.35	15.40	11	2,976	0.37%
2018/09/06	2	16.15	17	16.27	16.00	-15	2,944	-0.51%
2018/09/05	1	17.15	0	0.00	16.65	1	2,909	0.03%
2018/08/30	2	17.60	0	0.00	17.50	2	2,945	0.07%
2018/08/29	1	17.60	0	0.00	17.65	1	2,978	0.03%
2018/08/28	21	17.70	25	17.84	17.65	-4	3,009	-0.13%
2018/08/27	4	17.39	4	17.55	17.65	0	3,079	0.00%
2018/08/21	0	0.00	20	16.68	16.85	-20	3,203	-0.62%
2018/08/20	1	16.55	0	0.00	16.60	1	3,241	0.03%
2018/08/17	0	0.00	2	17.00	16.90	-2	3,233	-0.06%
2018/08/16	12	16.71	6	16.80	16.80	6	3,223	0.19%
2018/08/14	12	17.76	7	17.75	17.80	5	3,162	0.16%
2018/08/13	15	18.20	3	18.05	17.80	12	3,148	0.38%
2018/08/10	3	19.45	0	0.00	19.30	3	3,056	0.10%
2018/08/09	0	0.00	3	19.35	19.25	-3	3,118	-0.10%
2018/08/08	0	0.00	2	19.85	19.40	-2	3,124	-0.06%
2018/08/07	8	19.96	5	20.10	19.85	3	3,083	0.10%
2018/08/03	5.3	20.60	0	0.00	20.80	5.3	3,008	0.18%
2018/08/02	3	21.03	0	0.00	20.60	3	2,990	0.10%
2018/08/01	3	21.30	0	0.00	21.20	3	2,954	0.10%
2018/07/31	0	0.00	2	21.25	21.20	-2	2,985	-0.07%
2018/07/27	2	21.15	3	21.20	21.35	-1	2,973	-0.03%
2018/07/26	1	21.30	1	21.25	21.25	0	2,975	0.00%
2018/07/25	6	21.38	0	0.00	21.20	6	2,977	0.20%
2018/07/24	0	0.00	3	21.05	21.75	-3	2,958	-0.10%
2018/07/23	11	20.95	4	21.01	20.90	7	2,939	0.24%
2018/07/20	36	22.51	3	22.60	22.45	33	2,879	1.15%
2018/07/19	10	22.59	4	23.00	22.65	6	2,830	0.21%
2018/07/18	8	22.83	19	22.69	23.00	-11	2,858	-0.38%
2018/07/17	2	21.95	1	22.20	21.90	1	2,785	0.04%
2018/07/16	7	22.33	20	22.43	22.10	-13	2,825	-0.46%
2018/07/13	87	21.88	74	22.17	22.25	13	2,785	0.47%
2018/07/12	0	0.00	11	21.55	21.50	-11	2,789	-0.39%
2018/07/10	25	21.84	25	21.93	21.95	0	2,826	0.00%
2018/07/09	0	0.00	1	21.85	21.85	-1	2,850	-0.04%
2018/07/06	1	21.20	1	21.35	21.60	0	2,882	0.00%
2018/07/05	5	21.50	0	0.00	21.50	5	2,921	0.17%
2018/07/04	10	22.15	8	22.52	22.15	2	2,974	0.07%
2018/07/03	0	0.00	4	21.93	21.70	-4	2,915	-0.14%
2018/07/02	10	21.91	6	21.73	21.55	4	2,889	0.14%
2018/06/29	1.1	21.42	7	21.40	21.65	-5.9	2,876	-0.21%
2018/06/27	2	20.85	5	20.80	20.80	-3	2,873	-0.10%
2018/06/25	0.2	20.75	1	20.95	20.80	-0.9	2,967	-0.03%
2018/06/22	0	0.00	1	20.90	20.75	-1	3,014	-0.03%
2018/06/21	6.2	21.03	1	21.30	21.00	5.2	3,077	0.17%
2018/06/20	3	21.00	4	21.28	21.20	-1	3,100	-0.03%
2018/06/19	3	22.00	2	21.60	21.60	1	3,094	0.03%
2018/06/15	13	21.45	0	0.00	21.40	13	3,096	0.42%
2018/06/12	0	0.00	1	21.55	21.75	-1	3,121	-0.03%
2018/06/11	0.2	21.20	0	0.00	21.20	0.2	3,111	0.00%
2018/06/08	2	21.50	0	0.00	21.35	2	3,112	0.06%
2018/06/07	1	21.80	10	21.80	21.75	-9	3,108	-0.29%
2018/06/06	10	21.80	11	21.94	21.90	-1	3,152	-0.03%
2018/06/05	6.2	21.86	8	21.92	21.80	-1.9	3,179	-0.06%
2018/06/04	53	21.86	3	21.98	21.95	50	3,398	1.47%
2018/06/01	11	21.68	33	21.95	21.90	-22	3,347	-0.66%
2018/05/31	0	0.00	2	21.25	21.45	-2	3,259	-0.06%
2018/05/30	0	0.00	25	21.02	21.05	-25	3,279	-0.76%
2018/05/29	13	21.43	0	0.00	21.10	13	3,290	0.40%
2018/05/28	8.2	21.11	24	21.22	21.20	-15.9	3,286	-0.48%
2018/05/25	18	20.51	3	20.50	20.60	15	3,296	0.45%
2018/05/24	11	20.55	11	20.46	20.40	0	3,320	0.00%
2018/05/23	11	20.75	10	20.60	20.60	1	3,331	0.03%
2018/05/22	4	20.75	1	20.80	20.60	3	3,346	0.09%
2018/05/21	2	20.35	8	20.33	20.35	-6	3,348	-0.18%
2018/05/17	29	20.24	23	20.27	20.20	6	3,403	0.18%
2018/05/16	2	19.25	1	19.50	19.50	1	3,321	0.03%
2018/05/15	0	0.00	1	19.40	19.35	-1	3,359	-0.03%
2018/05/14	1	19.25	19	19.22	19.30	-18	3,557	-0.51%
2018/05/11	3	19.52	0	0.00	19.40	3	3,612	0.08%
2018/05/10	2	19.75	6	19.83	19.70	-4	3,637	-0.11%
2018/05/08	5	19.60	2	19.80	19.65	3	3,892	0.08%
2018/05/04	2	19.95	24	19.95	19.85	-22	4,047	-0.54%
2018/05/03	10.2	19.95	0	0.00	19.90	10.2	4,085	0.25%
2018/04/30	1	19.80	0	0.00	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	0	0.00	5	19.95	19.90	-5	4,859	-0.10%
2018/04/24	15	20.07	5	20.20	20.00	10	4,969	0.20%
2018/04/23	32	21.05	0	0.00	20.70	32	4,979	0.64%
2018/04/20	11	21.65	0	0.00	21.60	11	5,005	0.22%
2018/04/19	6	22.20	0	0.00	22.05	6	5,001	0.12%
2018/04/18	10	22.50	17	22.33	22.20	-7	5,044	-0.14%
2018/04/17	11	22.52	5	22.47	22.40	6	5,106	0.12%
2018/04/16	0.2	22.35	22	22.45	22.30	-21.9	5,375	-0.41%
2018/04/13	2.2	22.81	1	22.90	22.65	1.2	5,729	0.02%
2018/04/12	3.2	22.99	11	22.60	23.00	-7.8	5,955	-0.13%
2018/04/11	10	22.45	8	22.50	22.30	2	6,395	0.03%
2018/04/10	3.2	22.60	2	22.75	22.55	1.2	6,675	0.02%
2018/04/09	35.2	23.28	5	23.00	23.00	30.2	6,656	0.45%
2018/04/03	4	23.05	0	0.00	23.05	4	6,643	0.06%
2018/04/02	2.2	23.59	0	0.00	23.45	2.2	6,632	0.03%
2018/03/31	0	0.00	35	23.65	23.65	-35	6,908	-0.51%
2018/03/30	55.2	23.40	5	23.35	23.50	50.2	7,009	0.72%
2018/03/29	11.1	23.44	0	0.00	23.30	11.1	7,064	0.16%
2018/03/28	0.2	23.40	0	0.00	23.35	0.2	7,066	0.00%
2018/03/27	1.2	23.65	0	0.00	23.55	1.2	7,227	0.02%
2018/03/26	27	23.74	50	23.77	23.50	-23	7,231	-0.32%
2018/03/23	6.2	23.87	5	24.00	23.85	1.2	7,174	0.02%
2018/03/22	10	24.30	5	24.35	24.35	5	7,170	0.07%
2018/03/21	0.2	24.15	0	0.00	24.10	0.2	7,235	0.00%
2018/03/20	2	24.20	6	24.24	24.10	-4	7,300	-0.05%
2018/03/19	0	0.00	1	24.75	24.60	-1	7,305	-0.01%
2018/03/16	21	24.80	0	0.00	24.80	21	7,305	0.29%
2018/03/15	0	0.00	3	24.83	24.80	-3	7,322	-0.04%
2018/03/14	0	0.00	11	24.97	24.90	-11	7,340	-0.15%
2018/03/13	2	24.78	5	24.82	24.85	-3	7,355	-0.04%
2018/03/12	10	24.60	5	24.80	24.55	5	7,371	0.07%
2018/03/09	31	25.20	2	25.20	25.10	29	7,347	0.39%
2018/03/08	24	25.40	36	25.47	25.00	-12	7,432	-0.16%
2018/03/07	16	25.02	208.8	24.89	24.65	-192.8	7,411	-2.60%	大賣/鉅額交易
2018/03/06	2	24.78	0	0.00	24.75	2	7,929	0.03%
2018/03/05	0	0.00	1	25.35	24.70	-1	8,122	-0.01%
2018/03/02	7	24.71	5	24.98	25.00	2	8,190	0.02%
2018/03/01	3	24.85	12	25.00	25.00	-9	8,451	-0.11%
2018/02/27	1	24.80	1	25.10	24.85	0	8,835	0.00%
2018/02/22	2.5	24.56	0	0.00	24.60	2.5	9,325	0.03%
2018/02/21	10	24.25	8	24.45	24.55	2	9,355	0.02%
2018/02/12	2	23.70	0	0.00	23.55	2	9,391	0.02%
2018/02/09	1	23.15	1	23.55	24.10	0	9,353	0.00%
2018/02/08	8	24.17	1	24.25	24.20	7	9,334	0.07%
2018/02/07	10	24.90	2	24.73	24.60	8	9,335	0.09%
2018/02/06	42	23.47	46	23.93	24.15	-4	9,325	-0.04%
2018/02/05	51	25.08	30	25.29	25.30	21	9,188	0.23%
2018/02/02	0	0.00	13	25.68	25.60	-13	9,169	-0.14%
2018/02/01	14	26.11	19	26.40	25.85	-5	9,251	-0.05%
2018/01/31	17	26.29	16.4	25.99	26.25	0.6	9,437	0.01%
2018/01/30	65	25.84	27	25.79	25.70	38	9,524	0.40%
2018/01/29	5	25.58	14.5	25.49	25.55	-9.5	9,418	-0.10%
2018/01/26	9	25.14	1	25.25	25.15	8	9,413	0.08%
2018/01/25	0	0.00	1	25.40	25.30	-1	9,443	-0.01%
2018/01/24	20	25.55	27	25.80	25.70	-7	9,427	-0.07%
2018/01/23	62	26.21	23	26.36	25.70	39	9,402	0.41%
2018/01/22	104	26.16	162	26.31	26.35	-58	9,082	-0.64%	大買/大賣/
2018/01/19	5	25.55	0	0.00	25.45	5	8,842	0.06%
2018/01/18	1	25.30	2	25.50	25.35	-1	8,796	-0.01%
2018/01/17	0	0.00	1	25.70	25.40	-1	8,787	-0.01%
2018/01/16	0	0.00	11	25.60	25.55	-11	8,741	-0.13%
2018/01/15	14	25.20	3	25.20	25.20	11	8,675	0.13%
2018/01/12	2	25.43	5	25.55	25.30	-3	8,675	-0.03%
2018/01/11	33	25.37	25	25.49	25.25	8	8,644	0.09%
2018/01/10	66	26.08	575	26.01	25.80	-509	8,592	-5.92%	大賣/鉅額交易
2018/01/09	133	26.08	427	26.04	26.50	-294	8,344	-3.52%	大買/大賣/鉅額交易
2018/01/08	83	25.67	105	25.98	25.35	-22	8,085	-0.27%	大賣/
2018/01/05	174	25.92	215	25.86	25.75	-41	7,868	-0.52%	大買/大賣/
2018/01/04	57	25.02	80	24.94	25.15	-23	7,473	-0.31%
2018/01/03	3	24.40	2	24.43	24.20	1	7,221	0.01%
2018/01/02	41	24.17	13	24.17	24.15	28	7,271	0.39%