明泰 (3380)-華南永昌-台中券商分點個股進出

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

明泰

(3380)

可現股當沖

股價
32.95
漲跌
▼0.10
漲幅
-0.30%
成交量
896張
產業
上市通信網路類股
608人加入追蹤

立即追蹤
本地時間:13:30(已收盤)

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

明泰 (3380)籌碼相關－華南永昌-台中券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

華南永昌-台中券商分點個股進出
華南永昌-台中券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/17	2	33.00	2	32.85	32.90	0	2,106	0.00%
2024/05/15	1	32.55	2	32.60	32.50	-1	2,135	-0.05%
2024/05/13	1	32.10	0	0.00	32.45	1	2,243	0.04%
2024/05/10	0	0.00	3	32.18	32.30	-3	2,312	-0.13%
2024/05/09	1	32.55	1	32.35	32.00	0	2,332	0.00%
2024/05/07	0	0.00	5	32.46	32.50	-5	2,461	-0.20%
2024/05/06	0	0.00	4	32.80	32.75	-4	2,481	-0.16%
2024/05/03	2	33.05	1	33.15	32.65	1	2,595	0.04%
2024/05/02	0	0.00	3	32.70	32.70	-3	2,650	-0.11%
2024/04/30	5	32.78	1	32.95	32.55	4	2,727	0.15%
2024/04/26	8	32.71	4	32.29	32.15	4	3,089	0.13%
2024/04/25	1	31.95	0	0.00	31.95	1	3,102	0.03%
2024/04/24	4	31.98	0	0.00	32.20	4	3,115	0.13%
2024/04/23	2	31.65	0	0.00	31.85	2	3,135	0.06%
2024/04/22	0	0.00	10	31.35	31.45	-10	3,151	-0.32%
2024/04/19	2.1	31.79	1	31.15	31.15	1.1	3,158	0.03%
2024/04/18	2	32.25	0	0.00	32.25	2	3,138	0.07%
2024/04/17	1	32.35	0	0.00	32.40	1	3,189	0.03%
2024/04/16	3.2	32.91	11	32.80	32.30	-7.8	3,207	-0.24%
2024/04/15	8	33.89	4	33.98	33.70	4	3,232	0.13%
2024/04/12	1	34.65	0	0.00	34.65	1	3,254	0.03%
2024/04/11	4.5	34.66	0	35.00	34.65	4.5	3,466	0.13%
2024/04/10	0	0.00	1	35.30	35.10	-1	3,534	-0.03%
2024/04/08	1	35.45	1	35.60	35.45	0	3,544	0.00%
2024/03/27	0	0.00	4	36.00	36.35	-4	3,805	-0.11%
2024/03/26	0	0.00	1	35.95	36.25	-1	3,804	-0.03%
2024/03/25	4	36.21	1	36.35	36.10	3	3,803	0.08%
2024/03/21	1	35.55	2	35.83	35.80	-1	3,923	-0.03%
2024/03/20	3	35.67	0	0.00	35.55	3	3,951	0.08%
2024/03/19	0	0.00	0	35.40	35.40	0	3,986	0.00%
2024/03/18	0	35.00	0	0.00	35.30	0	4,134	0.00%
2024/03/15	0	35.20	1	34.90	34.80	-1	4,443	-0.02%
2024/03/14	1	35.30	0	0.00	35.10	1	4,461	0.02%
2024/03/13	1	35.30	0	0.00	35.20	1	4,461	0.02%
2024/03/12	0	35.65	0	0.00	35.55	0	4,467	0.00%
2024/03/11	2	35.60	0	0.00	35.40	2	4,486	0.04%
2024/03/08	2	34.75	1	35.00	35.25	1	4,585	0.02%
2024/03/07	5	35.98	0	0.00	35.40	5	4,674	0.11%
2024/03/06	1	36.60	0	0.00	36.60	1	4,630	0.02%
2024/03/05	0	0.00	0.1	37.25	36.90	-0.1	4,618	0.00%
2024/03/04	6	37.08	5	37.45	37.45	1	4,582	0.02%
2024/03/01	5	36.58	2	36.55	36.65	3	4,463	0.07%
2024/02/29	6	37.12	8	37.04	37.00	-2	4,430	-0.05%
2024/02/27	2	37.48	0	0.00	37.50	2	4,390	0.05%
2024/02/26	4	38.53	0	0.00	38.40	4	4,368	0.09%
2024/02/23	19	39.15	8	38.58	38.05	11	4,349	0.25%
2024/02/22	0	0.00	11	38.59	38.60	-11	4,245	-0.26%
2024/02/16	5	37.65	3	37.60	37.65	2	4,191	0.05%
2024/02/05	4	36.95	1.3	37.63	37.70	2.7	4,173	0.06%
2024/02/02	2	39.30	7	39.22	39.25	-5	4,092	-0.12%
2024/02/01	13	38.42	3	38.42	38.30	10	4,062	0.25%
2024/01/30	4	39.44	1	39.15	39.15	3	4,046	0.07%
2024/01/29	2	38.85	10	38.74	38.80	-8	3,952	-0.20%
2024/01/26	15	39.26	3	39.25	39.10	12	3,973	0.30%
2024/01/25	2	39.00	0	0.00	39.10	2	3,965	0.05%
2024/01/24	6	39.06	0	0.00	38.75	6	3,988	0.15%
2024/01/23	6	39.41	27.1	39.45	39.25	-21.1	4,055	-0.52%
2024/01/22	26	38.62	83	38.28	38.90	-57	3,821	-1.49%
2024/01/19	6	37.87	6	37.72	37.95	0	3,697	0.00%
2024/01/18	0	36.70	0	0.00	36.65	0	3,636	0.00%
2024/01/17	0	0.00	0.4	37.45	37.35	-0.4	3,624	-0.01%
2024/01/16	0	0.00	2	37.60	37.75	-2	3,602	-0.06%
2024/01/15	1	37.85	0	0.00	37.80	1	3,589	0.03%
2024/01/12	3	37.77	1	37.50	37.50	2	3,603	0.06%
2024/01/11	0	0.00	0.6	37.55	37.75	-0.6	3,588	-0.02%
2024/01/10	1.2	36.46	0	0.00	36.60	1.2	3,552	0.03%
2024/01/09	8	37.29	5	37.45	36.95	3	3,557	0.08%
2024/01/08	2	36.90	5	37.18	36.80	-3	3,525	-0.09%
2024/01/05	24	38.60	8	38.39	37.90	16	3,492	0.46%
2024/01/04	1	37.40	2	37.83	37.70	-1	3,289	-0.03%
2024/01/03	3	36.88	1	36.70	36.60	2	3,245	0.06%
2024/01/02	5	37.46	0	0.00	37.15	5	3,258	0.15%
2023/12/29	2	37.80	22	37.80	37.75	-20	3,284	-0.61%
2023/12/28	29	38.40	4	38.19	38.10	25	3,290	0.76%
2023/12/27	4	37.74	0	0.00	37.55	4	3,215	0.12%
2023/12/26	6	37.58	8	37.44	38.10	-2	3,178	-0.06%
2023/12/25	0.1	36.53	0	0.00	36.35	0.1	3,057	0.00%
2023/12/22	10.1	36.70	1	37.15	36.60	9.1	3,071	0.30%
2023/12/21	1	36.76	1	36.80	36.75	0	3,078	0.00%
2023/12/20	0	0.00	3	37.33	37.35	-3	3,085	-0.10%
2023/12/19	6.2	37.11	3	36.65	36.70	3.2	3,112	0.10%
2023/12/18	11	37.75	21	37.85	37.70	-10	3,100	-0.32%
2023/12/15	5.2	37.11	7	36.77	36.70	-1.9	3,006	-0.06%
2023/12/14	7.1	37.75	0.1	37.40	37.25	7	3,015	0.23%
2023/12/13	36.1	37.77	16.1	38.09	37.85	20	3,001	0.67%
2023/12/12	99.1	38.28	18.1	38.39	38.30	81	2,954	2.74%
2023/12/11	7	37.17	1	37.25	37.20	6	2,857	0.21%
2023/12/08	3	36.68	1	37.10	36.55	2	2,900	0.07%
2023/12/07	10	37.03	0.2	36.75	36.70	9.8	3,023	0.32%
2023/12/06	12	37.40	9	37.67	37.10	3	3,017	0.10%
2023/12/05	11.1	37.68	8	37.84	37.50	3.1	2,993	0.10%
2023/12/04	9	37.59	10	37.70	37.45	-1	2,876	-0.03%
2023/11/30	0	0.00	2	35.80	35.75	-2	2,768	-0.07%
2023/11/27	0	0.00	2	36.10	35.65	-2	2,885	-0.07%
2023/11/24	3	35.75	10	35.54	35.85	-7	2,910	-0.24%
2023/11/23	3	35.92	0	0.00	35.85	3	2,924	0.10%
2023/11/22	0	0.00	3.1	36.08	36.25	-3.1	2,984	-0.10%
2023/11/21	2	35.85	2	35.63	35.35	0	3,013	0.00%
2023/11/20	4	35.50	9	35.62	35.55	-5	3,125	-0.16%
2023/11/17	8	35.11	11.4	34.79	34.95	-3.4	3,263	-0.10%
2023/11/16	10	33.97	2.2	34.09	34.30	7.8	3,314	0.24%
2023/11/15	2	33.90	4	33.80	33.85	-2	3,332	-0.06%
2023/11/14	0	0.00	4	33.46	33.55	-4	3,347	-0.12%
2023/11/13	2	32.90	2	33.25	32.90	0	3,382	0.00%
2023/11/10	0	0.00	1	32.45	32.40	-1	3,401	-0.03%
2023/11/09	8.2	33.09	2	32.90	32.70	6.2	3,407	0.18%
2023/11/08	0	0.00	2	34.05	33.75	-2	3,408	-0.06%
2023/11/07	2.2	33.95	1	34.00	33.55	1.2	3,426	0.04%
2023/11/06	3	34.70	1	34.65	34.55	2	3,434	0.06%
2023/11/03	2	34.50	0	0.00	34.40	2	3,460	0.06%
2023/11/02	8.2	34.93	14.2	35.07	35.20	-6	3,453	-0.17%
2023/11/01	9.2	33.81	8.5	33.80	33.55	0.7	3,421	0.02%
2023/10/31	23	36.05	14	35.65	35.35	9	3,439	0.26%
2023/10/30	1	34.75	1	34.65	34.70	0	3,370	0.00%
2023/10/25	1	35.50	1	35.30	35.30	0	3,722	0.00%
2023/10/18	0	0.00	4	34.40	34.40	-4	3,993	-0.10%
2023/10/17	4	35.48	9	35.79	35.05	-5	4,076	-0.12%
2023/10/16	1	35.65	0	0.00	35.70	1	4,173	0.02%
2023/10/13	1	37.05	0	0.00	36.60	1	4,423	0.02%
2023/10/11	3	36.65	0	37.45	36.55	3	5,312	0.06%
2023/10/06	2	37.23	0	0.00	37.40	2	5,491	0.04%
2023/10/05	1.5	37.94	0	39.00	37.75	1.5	5,540	0.03%
2023/10/04	2	38.40	0	0.00	38.35	2	5,565	0.04%
2023/10/03	7	39.31	0	0.00	38.30	7	5,694	0.12%
2023/10/02	2	39.50	4	39.60	39.65	-2	6,053	-0.03%
2023/09/28	0.5	39.60	0	0.00	39.35	0.5	6,124	0.01%
2023/09/27	0	0.00	3	39.55	39.65	-3	6,285	-0.05%
2023/09/26	0.5	39.40	5	39.46	39.30	-4.5	6,479	-0.07%
2023/09/25	1	39.60	0	0.00	39.50	1	6,737	0.01%
2023/09/22	0	0.00	2	38.93	38.95	-2	6,826	-0.03%
2023/09/21	1	37.95	0	0.00	37.85	1	7,124	0.01%
2023/09/19	10	39.97	9	39.59	39.25	1	7,297	0.01%
2023/09/18	2	39.65	3	39.72	39.80	-1	7,347	-0.01%
2023/09/15	7	39.69	12	39.72	39.45	-5	7,414	-0.07%
2023/09/14	18	40.19	14	40.19	40.15	4	7,368	0.05%
2023/09/13	22	38.20	1	38.95	39.00	21	7,292	0.29%
2023/09/12	2	38.13	2	38.18	38.15	0	7,565	0.00%
2023/09/11	0	0.00	1	36.70	36.35	-1	7,454	-0.01%
2023/09/08	0	0.00	3	37.77	37.50	-3	7,452	-0.04%
2023/09/06	2	38.70	1	38.85	38.95	1	7,545	0.01%
2023/09/05	0	0.00	1	38.00	38.45	-1	7,627	-0.01%
2023/09/04	0	0.00	2	38.30	38.30	-2	7,641	-0.03%
2023/09/01	1	39.00	0	0.00	38.60	1	7,657	0.01%
2023/08/31	9	39.43	1	39.55	39.75	8	7,652	0.10%
2023/08/30	0	0.00	1	39.10	39.10	-1	7,631	-0.01%
2023/08/29	1	39.30	0	0.00	39.15	1	7,653	0.01%
2023/08/28	2	40.05	0.1	40.20	39.00	1.9	7,756	0.02%
2023/08/25	8	39.49	4	39.70	39.60	4	7,848	0.05%
2023/08/24	5	39.60	24.1	39.60	39.50	-19.1	7,846	-0.24%
2023/08/23	8.1	39.57	11	39.43	38.90	-2.9	7,822	-0.04%
2023/08/22	41	38.15	16	38.10	38.15	25	7,668	0.33%
2023/08/21	7	37.49	0	0.00	37.50	7	7,584	0.09%
2023/08/18	0	0.00	10	37.40	36.40	-10	7,562	-0.13%
2023/08/17	10	37.03	0	0.00	37.75	10	7,552	0.13%
2023/08/16	0	0.00	7	35.65	36.10	-7	7,525	-0.09%
2023/08/15	0	0.00	2	36.35	36.50	-2	7,523	-0.03%
2023/08/11	0	36.85	6	36.75	36.70	-6	7,570	-0.08%
2023/08/10	0	0.00	4	37.20	37.10	-4	7,569	-0.05%
2023/08/08	1	38.25	3	38.60	38.75	-2	7,499	-0.03%
2023/08/07	1	39.50	2	39.30	39.50	-1	7,482	-0.01%
2023/08/04	1.2	38.40	7	38.81	39.45	-5.8	7,406	-0.08%
2023/08/02	2.1	42.12	23	41.89	41.40	-20.9	7,316	-0.29%
2023/08/01	15	44.42	7	43.17	42.95	8	7,257	0.11%
2023/07/31	8	45.20	3	44.98	43.90	5	7,147	0.07%
2023/07/28	4	42.50	9	42.55	42.90	-5	6,998	-0.07%
2023/07/27	2	43.63	6	43.92	44.00	-4	6,954	-0.06%
2023/07/26	1	43.90	1	43.15	43.15	0	6,918	0.00%
2023/07/25	2	44.30	2	44.75	44.45	0	6,865	0.00%
2023/07/20	4	43.91	0	0.00	43.80	4	6,735	0.06%
2023/07/19	4.1	43.10	16.1	42.84	42.90	-12	6,656	-0.18%
2023/07/18	11.3	46.10	34.5	44.96	43.20	-23.2	6,669	-0.35%
2023/07/17	65	47.62	33.5	46.96	46.70	31.5	6,513	0.48%
2023/07/14	36.1	47.20	20	46.98	48.10	16.1	6,141	0.26%
2023/07/13	8.1	43.92	19.2	43.91	43.80	-11.1	5,831	-0.19%
2023/07/12	0.3	42.45	14	42.67	42.40	-13.7	5,632	-0.24%
2023/07/11	11	42.45	0	0.00	42.45	11	5,627	0.20%
2023/07/10	13.3	42.21	14	41.94	42.15	-0.7	5,628	-0.01%
2023/07/07	37	43.39	36.1	43.36	43.30	0.9	5,529	0.02%
2023/07/06	1	42.20	1	42.05	41.85	0	5,148	0.00%
2023/07/05	22.1	42.59	5	42.16	41.70	17.1	5,122	0.33%
2023/07/04	27.3	43.48	44	43.27	43.80	-16.7	5,009	-0.33%
2023/07/03	13	42.42	16	42.45	43.45	-3	4,859	-0.06%
2023/06/30	1	40.65	1	39.84	40.90	0	4,600	0.00%
2023/06/29	48	41.00	52	40.77	40.35	-4	4,503	-0.09%
2023/06/28	16	39.56	2	39.65	39.30	14	4,167	0.34%
2023/06/27	1	38.35	3	38.05	37.80	-2	4,011	-0.05%
2023/06/26	4	39.09	4	39.10	38.60	0	4,002	0.00%
2023/06/21	40.2	40.35	41	39.63	40.20	-0.8	3,920	-0.02%
2023/06/20	7.3	38.93	3	39.48	39.10	4.3	3,825	0.11%
2023/06/19	23.1	40.15	4	39.48	39.30	19.1	3,785	0.50%
2023/06/16	63	40.42	34	40.87	40.35	29	3,656	0.79%
2023/06/13	0	0.00	1	37.25	37.10	-1	3,344	-0.03%
2023/06/12	1	37.75	1	37.45	36.80	0	3,411	0.00%
2023/06/09	2	38.60	15	38.69	38.85	-13	3,394	-0.38%
2023/06/08	0	0.00	1.3	37.59	37.20	-1.3	3,345	-0.04%
2023/06/07	1	37.90	3	37.88	38.10	-2	3,377	-0.06%
2023/06/06	1.2	38.02	2	38.05	38.05	-0.8	3,440	-0.02%
2023/06/05	2	39.05	1	39.35	38.70	1	3,457	0.03%
2023/06/02	1	38.95	6	38.78	38.90	-5	3,542	-0.14%
2023/06/01	7	38.91	6	38.83	38.95	1	3,526	0.03%
2023/05/31	7.3	38.69	4	38.46	38.50	3.3	3,501	0.09%
2023/05/30	2	37.83	11	37.37	37.45	-9	3,409	-0.26%
2023/05/29	4	37.15	8	37.40	37.30	-4	3,404	-0.12%
2023/05/25	1	36.30	0	0.00	36.00	1	3,393	0.03%
2023/05/23	4	36.79	2	37.05	36.65	2	3,383	0.06%
2023/05/19	1	36.10	0	0.00	36.10	1	3,385	0.03%
2023/05/18	0	0.00	6	36.38	36.15	-6	3,364	-0.18%
2023/05/17	1	36.65	3	36.00	35.95	-2	3,315	-0.06%
2023/05/16	1	34.95	0	0.00	35.30	1	3,253	0.03%
2023/05/15	0	0.00	5	34.35	34.40	-5	3,230	-0.15%
2023/05/11	4	34.26	3	34.52	33.95	1	3,232	0.03%
2023/05/10	11	34.91	7	34.80	34.80	4	3,205	0.12%
2023/05/09	0	0.00	2	34.60	34.60	-2	3,198	-0.06%
2023/05/08	4	35.41	0	0.00	35.15	4	3,188	0.13%
2023/05/04	0	0.00	1	34.50	34.45	-1	3,184	-0.03%
2023/05/03	0	0.00	3	34.45	34.40	-3	3,188	-0.09%
2023/05/02	2.5	35.72	0	0.00	35.85	2.5	3,168	0.08%
2023/04/28	0.3	35.12	5	35.40	35.40	-4.7	3,159	-0.15%
2023/04/27	0.2	35.30	0	0.00	35.30	0.2	3,143	0.01%
2023/04/26	0	0.00	3	34.80	35.05	-3	3,130	-0.10%
2023/04/25	6	35.01	0	0.00	34.80	6	3,114	0.19%
2023/04/24	5	36.12	1	36.10	35.70	4	3,071	0.13%
2023/04/21	25	37.70	27	36.06	35.65	-2	3,081	-0.06%
2023/04/20	9	39.36	8	39.27	39.30	1	2,949	0.03%
2023/04/19	8	38.08	11	38.56	38.85	-3	2,840	-0.11%
2023/04/18	2	38.23	8	38.49	38.40	-6	2,754	-0.22%
2023/04/17	2	37.25	3	37.42	37.45	-1	2,686	-0.04%
2023/04/14	5	37.44	11	37.34	36.70	-6	2,757	-0.22%
2023/04/13	5	36.80	1	36.85	36.90	4	2,685	0.15%
2023/04/12	6	36.51	4	36.58	36.75	2	2,618	0.08%
2023/04/11	1	36.00	1	36.15	36.20	0	2,554	0.00%
2023/04/10	3	35.87	14	35.90	36.00	-11	2,528	-0.44%
2023/04/07	6	35.45	1	35.75	35.35	5	2,471	0.20%
2023/04/06	5	34.90	1.1	35.49	35.55	3.9	2,405	0.16%
2023/03/31	1	34.76	1	34.95	34.85	0	2,337	0.00%
2023/03/30	1	34.70	1.1	34.79	34.80	-0.1	2,325	-0.01%
2023/03/29	0	0.00	5	34.60	34.45	-5	2,310	-0.22%
2023/03/28	0	0.00	2	34.55	34.75	-2	2,313	-0.09%
2023/03/27	0	0.00	3.1	34.98	34.95	-3.1	2,300	-0.13%
2023/03/24	1	34.75	1	34.60	34.55	0	2,273	0.00%
2023/03/23	3	34.67	2	34.73	34.75	1	2,257	0.04%
2023/03/22	1	34.15	1	34.50	34.45	0	2,240	0.00%
2023/03/21	0.1	34.15	0	0.00	34.10	0.1	2,224	0.00%
2023/03/20	2.1	34.15	0	0.00	34.20	2.1	2,211	0.09%
2023/03/17	5	34.30	1	34.30	34.30	4	2,207	0.18%
2023/03/16	2	33.83	3	34.22	33.55	-1	2,187	-0.05%
2023/03/15	11	35.06	21	34.72	34.45	-10	2,153	-0.46%
2023/03/14	4	34.74	3	34.97	35.20	1	2,081	0.05%
2023/03/13	9	34.43	3	34.58	34.90	6	2,036	0.29%
2023/03/10	7	34.86	3	34.72	34.55	4	1,991	0.20%
2023/03/09	4	34.86	4	34.85	34.80	0	2,215	0.00%
2023/03/08	5	34.27	15	34.38	34.55	-10	2,276	-0.44%
2023/03/07	0	0.00	10	34.56	34.20	-10	2,337	-0.43%
2023/03/06	4	33.05	15	33.54	33.25	-11	2,197	-0.50%
2023/03/03	5	32.98	4	33.75	32.90	1	2,167	0.05%
2023/03/02	17	33.59	4	33.76	33.90	13	2,099	0.62%
2023/03/01	1	32.95	7	33.15	33.20	-6	2,100	-0.29%
2023/02/24	0	0.00	1	32.40	32.50	-1	2,054	-0.05%
2023/02/23	5	32.73	1	32.75	32.50	4	2,038	0.20%
2023/02/22	0	0.00	1	31.90	31.90	-1	1,967	-0.05%
2023/02/21	0	0.00	3	31.60	31.80	-3	1,991	-0.15%
2023/02/20	3	31.82	3	31.72	31.70	0	2,015	0.00%
2023/02/17	0	0.00	4	31.58	31.60	-4	2,014	-0.20%
2023/02/16	0	0.00	1	31.35	31.00	-1	2,024	-0.05%
2023/02/15	0	0.00	2	30.95	30.90	-2	2,046	-0.10%
2023/02/14	6	30.87	0	0.00	30.70	6	2,063	0.29%
2023/02/10	3	30.42	0	0.00	30.20	3	2,179	0.14%
2023/02/09	1	31.00	0	0.00	30.75	1	2,180	0.05%
2023/02/07	2	31.00	0	0.00	30.95	2	2,196	0.09%
2023/02/06	1	31.25	0	0.00	30.95	1	2,218	0.05%
2023/02/03	1	31.00	1	30.80	30.70	0	2,217	0.00%
2023/02/02	0	0.00	11	30.96	31.25	-11	2,211	-0.50%
2023/02/01	0	0.00	1	30.70	30.65	-1	2,234	-0.04%
2023/01/31	5	30.40	0	0.00	30.55	5	2,224	0.22%
2023/01/30	5	30.10	0	0.00	30.05	5	2,205	0.23%
2023/01/17	1	29.50	0	29.55	29.80	1	2,203	0.05%
2023/01/16	6	29.48	0	0.00	29.30	6	2,199	0.27%
2023/01/13	0	0.00	10	29.75	29.40	-10	2,204	-0.45%
2023/01/12	0	0.00	7	29.94	29.85	-7	2,206	-0.32%
2023/01/11	11	30.35	0	0.00	30.05	11	2,220	0.50%
2023/01/05	11	30.52	9	30.49	29.60	2	2,244	0.09%
2023/01/04	5	30.11	2.6	30.10	30.00	2.4	2,175	0.11%
2022/12/29	6	28.10	10	27.85	28.10	-4	2,144	-0.19%
2022/12/28	0	0.00	3	28.53	28.15	-3	2,262	-0.13%
2022/12/27	1	28.75	1	28.85	28.95	0	2,274	0.00%
2022/12/23	1	28.35	1	28.55	28.55	0	2,291	0.00%
2022/12/21	1	28.90	0	0.00	28.75	1	2,353	0.04%
2022/12/19	1	29.95	8	29.93	29.35	-7	2,395	-0.29%
2022/12/16	2	30.40	2	30.65	30.40	0	2,407	0.00%
2022/12/15	1	30.90	0	0.00	31.10	1	2,415	0.04%
2022/12/13	5	30.50	0	0.00	30.50	5	2,431	0.21%
2022/12/12	0	0.00	1	30.50	30.60	-1	2,447	-0.04%
2022/12/09	0	0.00	1	30.75	30.85	-1	2,479	-0.04%
2022/12/07	0	0.00	8	31.16	30.65	-8	2,599	-0.31%
2022/12/06	1	31.25	0	0.00	31.35	1	2,734	0.04%
2022/12/05	5	31.51	1	31.95	31.60	4	2,931	0.14%
2022/12/02	1	31.20	0	0.00	31.20	1	3,049	0.03%
2022/12/01	2	31.78	9	31.76	31.30	-7	3,162	-0.22%
2022/11/30	3	31.28	5	31.02	31.00	-2	3,100	-0.06%
2022/11/29	10	31.23	20	31.07	31.35	-10	3,044	-0.33%
2022/11/25	5	29.60	3	30.03	29.50	2	2,968	0.07%
2022/11/24	10	30.04	5	30.05	30.00	5	2,970	0.17%
2022/11/23	14	30.03	7	30.34	30.45	7	2,951	0.24%
2022/11/21	1	29.60	2	29.85	29.60	-1	2,933	-0.03%
2022/11/17	0	0.00	1	29.50	29.50	-1	2,927	-0.03%
2022/11/16	5	29.40	0	0.00	29.15	5	2,912	0.17%
2022/11/14	1	29.55	1	29.65	29.70	0	2,932	0.00%
2022/11/11	11	29.22	0	0.00	29.55	11	2,902	0.38%
2022/11/10	11	29.38	2	29.10	29.15	9	2,891	0.31%
2022/11/09	8	29.43	1	29.30	29.30	7	2,898	0.24%
2022/11/08	3	29.38	1	29.50	29.30	2	2,906	0.07%
2022/11/07	0	0.00	7	28.93	28.70	-7	2,875	-0.24%
2022/11/04	0	0.00	7	28.62	28.80	-7	2,916	-0.24%
2022/11/03	6	28.58	1	28.50	28.55	5	3,002	0.17%
2022/11/02	8	28.58	1	28.35	28.55	7	3,037	0.23%
2022/10/31	0	0.00	2	26.90	26.85	-2	3,257	-0.06%
2022/10/28	1	26.45	0	0.00	26.25	1	3,530	0.03%
2022/10/25	0	0.00	1	27.40	27.20	-1	3,919	-0.03%
2022/10/21	3	27.30	0	0.00	27.10	3	4,285	0.07%
2022/10/20	1	27.90	0	0.00	27.85	1	4,464	0.02%
2022/10/19	0	0.00	1	28.30	28.35	-1	4,556	-0.02%
2022/10/18	1	28.50	1	28.60	28.60	0	4,659	0.00%
2022/10/17	2	27.35	2	28.08	28.30	0	4,694	0.00%
2022/10/14	1	27.90	2	27.73	28.00	-1	4,725	-0.02%
2022/10/13	3	26.30	0	0.00	26.10	3	4,744	0.06%
2022/10/11	0	0.00	6	28.70	28.40	-6	4,735	-0.13%
2022/10/07	11	29.41	7	29.39	29.50	4	4,787	0.08%
2022/10/05	2	29.40	2	29.50	28.85	0	4,848	0.00%
2022/10/04	1	28.00	0	0.00	28.60	1	4,773	0.02%
2022/09/28	2	28.40	3	28.15	27.25	-1	5,323	-0.02%
2022/09/27	0	0.00	7	29.45	29.80	-7	5,399	-0.13%
2022/09/26	6	30.22	14	30.19	29.80	-8	5,417	-0.15%
2022/09/23	2	31.33	0	0.00	31.35	2	5,395	0.04%
2022/09/21	0	0.00	2	32.53	32.35	-2	5,353	-0.04%
2022/09/20	1	32.75	5	32.43	32.80	-4	5,331	-0.08%
2022/09/19	1	32.15	2	32.25	32.45	-1	5,316	-0.02%
2022/09/16	1	33.00	5	32.64	32.70	-4	5,297	-0.08%
2022/09/15	3	33.83	15	33.93	33.05	-12	5,258	-0.23%
2022/09/14	2	32.98	2	33.25	33.45	0	5,179	0.00%
2022/09/13	10	34.02	3	34.35	33.70	7	5,130	0.14%
2022/09/12	30	34.67	46	34.69	34.95	-16	4,980	-0.32%
2022/09/08	9	32.88	5	33.03	33.75	4	4,786	0.08%
2022/09/07	16	32.17	12	32.19	32.80	4	4,637	0.09%
2022/09/06	19	32.45	21	32.53	32.40	-2	4,514	-0.04%
2022/09/05	6	32.57	5	31.78	31.40	1	4,297	0.02%
2022/09/02	1	31.65	2	31.53	31.75	-1	4,198	-0.02%
2022/08/31	0	0.00	2	31.10	31.45	-2	4,139	-0.05%
2022/08/30	0	0.00	4	30.90	31.00	-4	4,124	-0.10%
2022/08/26	19	31.56	0	0.00	31.65	19	4,082	0.47%
2022/08/25	0	0.00	1	31.35	31.25	-1	4,032	-0.02%
2022/08/23	1	30.55	3	30.35	30.75	-2	4,011	-0.05%
2022/08/22	3	31.60	0	0.00	31.15	3	3,985	0.08%
2022/08/19	0	0.00	1	31.60	31.85	-1	3,932	-0.03%
2022/08/18	4	30.89	1	31.25	31.25	3	3,908	0.08%
2022/08/17	6	31.45	4	31.43	31.15	2	3,890	0.05%
2022/08/16	0	0.00	2	31.33	31.25	-2	3,871	-0.05%
2022/08/15	10	32.05	13	32.19	31.65	-3	3,838	-0.08%
2022/08/12	3	31.55	3	31.65	31.50	0	3,771	0.00%
2022/08/11	0	0.00	1	31.25	31.50	-1	3,739	-0.03%
2022/08/10	1	32.20	10	32.03	31.75	-9	3,686	-0.24%
2022/08/09	4	31.85	11	31.79	32.00	-7	3,591	-0.19%
2022/08/08	3	31.60	3	31.80	31.90	0	3,537	0.00%
2022/08/05	2	31.43	2	31.70	31.85	0	3,446	0.00%
2022/08/04	11	31.60	13	31.48	31.80	-2	3,291	-0.06%
2022/08/03	13	30.83	11	31.08	30.05	2	3,016	0.07%
2022/08/02	9	31.13	4	31.01	30.70	5	2,754	0.18%
2022/08/01	3	30.60	6	30.72	30.50	-3	2,633	-0.11%
2022/07/29	2	31.13	2	30.68	31.15	0	2,578	0.00%
2022/07/28	3	31.12	7	31.51	30.50	-4	2,479	-0.16%
2022/07/27	11	30.65	16	30.68	30.70	-5	2,216	-0.23%
2022/07/26	7	29.61	5	29.60	29.00	2	2,033	0.10%
2022/07/25	8	30.40	7	30.34	31.00	1	1,936	0.05%
2022/07/22	1	29.10	0	0.00	29.10	1	1,822	0.05%
2022/07/20	3	29.43	3	28.92	29.00	0	1,739	0.00%
2022/07/19	0	0.00	2	29.10	29.05	-2	1,717	-0.12%
2022/07/18	1	28.95	0	0.00	28.85	1	1,710	0.06%
2022/07/15	9	29.27	20	29.46	29.40	-11	1,697	-0.65%
2022/07/14	0	0.00	2	29.48	29.25	-2	1,648	-0.12%
2022/07/13	23	28.92	22	28.69	27.90	1	1,580	0.06%
2022/07/12	9	28.81	6	28.68	28.60	3	1,534	0.20%
2022/07/11	6	29.08	13	29.00	29.45	-7	1,512	-0.46%
2022/07/08	30	29.18	93	29.47	29.60	-63	1,448	-4.35%
2022/07/07	119	28.55	59	28.81	28.75	60	1,206	4.97%	大買/
2022/07/06	8	27.22	4	27.31	27.45	4	1,001	0.40%
2022/07/05	9	27.22	1	27.45	27.15	8	951	0.84%
2022/07/04	5	25.35	2	25.63	25.45	3	830	0.36%
2022/07/01	2	24.75	6	24.02	23.90	-4	810	-0.49%
2022/06/30	0	0.00	1	25.75	25.60	-1	803	-0.12%
2022/06/28	0	0.00	3	26.50	26.45	-3	821	-0.37%
2022/06/23	1	25.90	1	26.30	25.95	0	861	0.00%
2022/06/22	1	25.65	0	0.00	25.60	1	988	0.10%
2022/06/21	0	0.00	1	26.15	26.30	-1	1,023	-0.10%
2022/06/20	0	0.00	1	25.40	25.10	-1	1,057	-0.09%
2022/06/17	4	26.31	0	0.00	26.20	4	1,075	0.37%
2022/06/15	1	27.00	1	26.70	27.10	0	1,175	0.00%
2022/06/14	0	0.00	2	25.90	26.40	-2	1,180	-0.17%
2022/06/08	2	27.40	0	0.00	27.45	2	1,244	0.16%
2022/06/06	2	27.35	1	27.30	27.30	1	1,315	0.08%
2022/05/31	1	27.40	0	0.00	27.40	1	1,357	0.07%
2022/05/27	1	27.15	0	0.00	27.15	1	1,379	0.07%
2022/05/26	0	0.00	1	27.15	26.80	-1	1,395	-0.07%
2022/05/23	0	0.00	1	27.25	27.20	-1	1,513	-0.07%
2022/05/19	1	26.95	0	0.00	27.20	1	1,602	0.06%
2022/05/17	1	26.90	0	0.00	27.00	1	1,876	0.05%
2022/05/16	0	0.00	1	26.50	26.55	-1	1,885	-0.05%
2022/05/12	4	25.94	0	0.00	25.50	4	1,906	0.21%
2022/05/11	2	26.55	1	26.50	26.40	1	1,911	0.05%
2022/05/10	2	26.63	0	0.00	27.00	2	1,928	0.10%
2022/05/09	6	27.07	2	27.23	26.90	4	1,978	0.20%
2022/05/06	2	28.15	10	28.25	28.25	-8	1,994	-0.40%
2022/04/28	1	28.55	0	0.00	28.55	1	2,085	0.05%
2022/04/27	1	28.25	2	28.18	28.30	-1	2,135	-0.05%
2022/04/25	3	28.77	1	28.90	28.60	2	2,138	0.09%
2022/04/22	2	30.18	1	30.35	30.10	1	2,128	0.05%
2022/04/20	1	30.45	0	0.00	30.35	1	2,122	0.05%
2022/04/18	2	29.00	0	0.00	29.10	2	2,126	0.09%
2022/04/15	3	28.98	0	0.00	28.85	3	2,136	0.14%
2022/04/11	1	29.85	0	0.00	29.70	1	2,322	0.04%
2022/04/08	2	30.70	5	30.80	30.80	-3	2,618	-0.11%
2022/04/07	1	31.45	1	31.50	30.55	0	2,653	0.00%
2022/04/06	0	31.50	0	0.00	31.40	0	2,729	0.00%
2022/03/30	0	31.75	0	0.00	31.80	0	2,923	0.00%
2022/03/29	10	31.75	0	0.00	31.60	10	2,934	0.34%
2022/03/25	3	32.87	4	32.96	32.50	-1	2,961	-0.03%
2022/03/23	5	32.37	4	32.05	31.70	1	2,920	0.03%
2022/03/22	0	0.00	3	31.90	32.20	-3	3,022	-0.10%
2022/03/21	6	32.09	7	31.92	31.80	-1	3,165	-0.03%
2022/03/18	300	31.74	315	31.93	32.00	-15	3,665	-0.41%	大買/大賣/
2022/03/17	0	30.75	0	30.75	30.90	0	3,827	0.00%
2022/03/16	0	0.00	1	30.75	30.80	-1	4,336	-0.02%
2022/03/14	1	30.20	0	0.00	30.40	1	4,926	0.02%
2022/03/11	0	0.00	5	30.26	30.25	-5	5,035	-0.10%
2022/03/09	251	28.05	252	28.46	28.60	-1	5,058	-0.02%	大買/大賣/
2022/03/08	4	28.60	110	29.11	28.05	-106	5,039	-2.10%	大賣/鉅額交易
2022/03/07	11	29.47	0	0.00	29.05	11	5,023	0.22%
2022/03/04	1	30.45	3	30.60	30.60	-2	5,023	-0.04%
2022/03/03	3	31.05	9	31.08	30.90	-6	5,080	-0.12%
2022/03/02	0	0.00	4	31.15	31.05	-4	5,109	-0.08%
2022/03/01	0	0.00	2	30.95	30.95	-2	5,128	-0.04%
2022/02/25	11	30.75	6	30.90	30.50	5	5,171	0.10%
2022/02/24	2	29.70	30	29.73	29.80	-28	5,172	-0.54%
2022/02/23	13	30.70	0	0.00	31.10	13	5,294	0.25%
2022/02/22	30	30.62	13	30.70	30.45	17	5,351	0.32%
2022/02/21	6	32.35	0	0.00	32.25	6	5,542	0.11%
2022/02/18	260	32.51	383	32.95	32.90	-123	6,165	-2.00%	大買/大賣/鉅額交易
2022/02/14	0	0.00	3	30.65	30.60	-3	6,091	-0.05%
2022/02/11	23	31.51	0	0.00	31.35	23	6,101	0.38%
2022/02/10	3	31.63	0	0.00	31.50	3	6,149	0.05%
2022/02/09	504	31.75	540	32.17	32.10	-36	6,165	-0.58%	大買/大賣/
2022/02/07	35	31.18	27	31.16	31.75	8	6,379	0.13%
2022/01/26	3	30.20	3	29.75	30.10	0	6,411	0.00%
2022/01/25	2	29.90	7	30.07	29.65	-5	6,414	-0.08%
2022/01/24	0	0.00	22	29.55	30.05	-22	6,399	-0.34%
2022/01/21	1	31.15	0	0.00	30.45	1	6,416	0.02%
2022/01/20	0	0.00	1	31.95	31.70	-1	6,512	-0.02%
2022/01/19	27	30.86	0	0.00	31.00	27	6,534	0.41%
2022/01/18	0	0.00	20	31.05	30.90	-20	6,525	-0.31%
2022/01/17	1	30.00	0	0.00	30.90	1	6,515	0.02%
2022/01/14	10	29.80	3	29.85	30.00	7	6,502	0.11%
2022/01/13	3	30.67	5	30.60	30.45	-2	6,489	-0.03%
2022/01/12	15	30.67	0	0.00	30.70	15	6,483	0.23%
2022/01/11	3	31.23	3	31.13	30.80	0	6,475	0.00%
2022/01/10	3	31.07	0	0.00	31.70	3	6,450	0.05%
2022/01/07	500	31.75	499	32.14	31.35	1	6,437	0.02%	大買/大賣/
2022/01/06	10	33.09	1	32.80	32.85	9	6,349	0.14%
2022/01/05	0	0.00	1	33.55	33.70	-1	6,319	-0.02%
2022/01/04	476	33.60	484	33.99	33.70	-8	6,295	-0.13%	大買/大賣/
2022/01/03	58	34.87	44	34.80	33.95	14	6,221	0.23%
2021/12/30	1	33.70	0	0.00	33.55	1	5,914	0.02%
2021/12/29	812	33.70	808	34.20	34.15	4	5,873	0.07%	大買/大賣/
2021/12/28	3	33.43	3	33.97	34.00	0	5,777	0.00%
2021/12/27	0	0.00	1	33.05	33.30	-1	5,681	-0.02%
2021/12/24	11	33.30	9	33.61	33.40	2	5,642	0.04%
2021/12/23	3	32.67	1	32.60	32.80	2	5,569	0.04%
2021/12/22	0	0.00	5	32.60	32.55	-5	5,554	-0.09%
2021/12/21	3	32.78	0	0.00	32.80	3	5,534	0.05%
2021/12/20	18	32.92	6	32.79	32.70	12	5,506	0.22%
2021/12/17	4	32.94	0	0.00	32.65	4	5,463	0.07%
2021/12/16	6	33.90	11	34.00	33.85	-5	5,397	-0.09%
2021/12/15	28	33.28	44	33.40	34.15	-16	5,268	-0.30%
2021/12/14	68	35.30	67	34.99	34.10	1	5,100	0.02%
2021/12/13	993	33.26	992	33.65	33.65	1	4,555	0.02%	大買/大賣/
2021/12/10	113	33.34	72.8	33.23	33.80	40.2	4,308	0.93%	大買/
2021/12/09	227	32.90	33	33.01	32.20	194	3,779	5.13%	大買/鉅額交易
2021/12/08	14	30.40	1	30.25	30.30	13	3,217	0.40%
2021/12/07	0	0.00	5	30.12	30.15	-5	3,141	-0.16%
2021/12/06	0	0.00	1	29.00	29.05	-1	3,023	-0.03%
2021/12/03	2	29.33	2	29.38	29.35	0	3,026	0.00%
2021/12/02	2	28.80	9	29.26	29.05	-7	2,971	-0.24%
2021/12/01	6	28.69	3	28.70	28.85	3	2,974	0.10%
2021/11/30	0	0.00	21	29.19	29.20	-21	2,973	-0.71%
2021/11/29	17	28.35	27	28.33	28.45	-10	2,967	-0.34%
2021/11/26	15	28.51	2	28.50	28.30	13	2,911	0.45%
2021/11/25	312	29.55	313	29.89	29.55	-1	2,874	-0.03%	大買/大賣/
2021/11/24	11	29.80	1	30.00	30.10	10	2,840	0.35%
2021/11/23	505	30.10	502	30.50	29.80	3	2,797	0.11%	大買/大賣/
2021/11/22	12	31.29	7	31.44	30.85	5	2,729	0.18%
2021/11/19	27	30.00	10	30.28	29.80	17	2,587	0.66%
2021/11/18	36	31.29	24	30.47	30.10	12	2,517	0.48%
2021/11/17	41	31.80	47.2	31.91	32.05	-6.2	2,279	-0.27%
2021/11/16	0	0.00	7	28.88	29.15	-7	1,627	-0.43%
2021/11/15	0	0.00	2	28.25	28.05	-2	1,549	-0.13%
2021/11/12	4	28.01	2	27.85	27.85	2	1,536	0.13%
2021/11/11	2	28.45	14	28.58	28.10	-12	1,531	-0.78%
2021/11/10	7	27.90	3	27.90	27.90	4	1,448	0.28%
2021/11/09	365	27.65	360	28.10	27.75	5	1,440	0.35%	大買/大賣/
2021/11/08	4	28.08	6	28.46	28.10	-2	1,384	-0.14%
2021/11/05	21	28.60	21	28.40	28.20	0	1,355	0.00%
2021/11/04	15	28.37	27	28.22	28.60	-12	1,244	-0.96%
2021/11/03	25	27.60	1	27.80	27.00	24	1,077	2.23%
2021/11/02	11.1	26.74	10	27.55	26.50	1.1	1,010	0.11%
2021/11/01	0	0.00	1	27.15	27.25	-1	1,004	-0.10%
2021/10/29	0	0.00	0.1	27.00	27.00	-0.1	1,046	-0.01%
2021/10/28	32.5	28.01	2	27.90	27.80	30.5	1,020	2.99%
2021/10/27	16	27.62	17	28.13	28.30	-1	908	-0.11%
2021/10/14	0	0.00	1	24.85	25.15	-1	999	-0.10%
2021/10/13	0	0.00	16	24.80	24.85	-16	1,049	-1.52%
2021/10/12	1	25.60	5	25.63	25.00	-4	1,136	-0.35%
2021/10/08	4	25.85	0	0.00	25.70	4	1,310	0.31%
2021/10/06	1	25.25	0	0.00	24.80	1	1,376	0.07%
2021/10/04	0	0.00	4	24.98	24.55	-4	1,404	-0.28%
2021/10/01	4	25.51	0	0.00	25.00	4	1,414	0.28%
2021/09/29	4	25.48	0	0.00	25.45	4	1,428	0.28%
2021/09/27	1	25.90	20	25.75	25.85	-19	1,467	-1.29%
2021/09/24	10	25.40	0	0.00	25.40	10	1,481	0.67%
2021/09/23	11	24.95	1	24.75	25.00	10	1,480	0.68%
2021/09/22	110	24.42	100	24.95	24.40	10	1,490	0.67%	大買/
2021/09/17	8	24.85	0	0.00	24.90	8	1,490	0.54%
2021/09/16	1	24.20	0	0.00	24.20	1	1,505	0.07%
2021/09/13	3	24.38	0	0.00	24.25	3	1,573	0.19%
2021/09/10	1	24.25	0	0.00	24.35	1	1,595	0.06%
2021/09/09	6	24.36	0	0.00	24.35	6	1,626	0.37%
2021/09/08	1	24.25	0	0.00	24.15	1	1,649	0.06%
2021/09/07	0	0.00	40	24.50	24.65	-40	1,643	-2.43%
2021/09/06	1.4	24.94	5	24.90	24.75	-3.6	1,650	-0.22%
2021/09/03	32.1	26.00	6	25.72	25.80	26.1	1,624	1.61%
2021/09/02	2	26.88	0	0.00	26.05	2	1,633	0.12%
2021/09/01	1	26.25	1	26.55	26.65	0	1,617	0.00%
2021/08/30	1	26.20	0	0.00	26.20	1	1,628	0.06%
2021/08/27	33	26.46	36	26.76	26.15	-3	1,651	-0.18%
2021/08/26	7	26.77	0	0.00	26.95	7	1,669	0.42%
2021/08/25	23	26.69	0	0.00	26.70	23	1,703	1.35%
2021/08/24	17	26.12	0	0.00	26.10	17	1,710	0.99%
2021/08/23	2	26.00	0	0.00	26.35	2	1,723	0.12%
2021/08/20	8	24.91	1	25.30	25.30	7	1,726	0.41%
2021/08/19	0	0.00	10	25.18	25.20	-10	1,731	-0.58%
2021/08/18	2	24.88	0	0.00	25.65	2	1,730	0.12%
2021/08/16	2.1	24.71	0	0.00	24.75	2.1	1,743	0.12%
2021/08/13	0	0.00	1	25.15	25.15	-1	1,751	-0.06%
2021/08/12	1	25.90	3	25.92	26.00	-2	1,764	-0.11%
2021/08/11	1	26.15	0	0.00	25.75	1	1,789	0.06%
2021/08/10	1	26.05	0	0.00	26.05	1	1,813	0.06%
2021/08/09	0	0.00	1	26.70	26.70	-1	1,847	-0.05%
2021/08/06	0	0.00	10	27.17	27.20	-10	1,872	-0.53%
2021/08/05	2.2	27.15	0	0.00	27.20	2.2	1,940	0.11%
2021/08/04	4.3	27.33	0	0.00	27.10	4.3	2,029	0.21%
2021/08/03	0.1	28.15	2	28.10	28.05	-1.9	2,042	-0.09%
2021/08/02	0.3	28.07	0	0.00	28.20	0.3	2,067	0.01%
2021/07/30	5	28.40	5	28.35	28.10	0	2,097	0.00%
2021/07/29	2	28.73	0	0.00	28.50	2	2,169	0.09%
2021/07/26	2	29.40	1	29.90	29.55	1	2,424	0.04%
2021/07/22	0	0.00	2	29.10	29.15	-2	2,612	-0.08%
2021/07/21	3.2	28.37	12	29.16	28.55	-8.8	2,639	-0.33%
2021/07/20	2	29.13	2	29.18	29.05	0	2,666	0.00%
2021/07/19	5	30.48	0	31.10	30.35	5	2,734	0.18%
2021/07/16	18	30.84	13	30.93	31.15	5	2,821	0.18%
2021/07/15	19	31.02	27	30.86	31.65	-8	2,783	-0.29%
2021/07/14	2	29.13	5	28.96	29.05	-3	2,637	-0.11%
2021/07/13	4	28.64	17	29.07	28.45	-13	2,645	-0.49%
2021/07/12	0	0.00	4	28.25	28.25	-4	2,644	-0.15%
2021/07/09	0	0.00	1	27.95	27.95	-1	2,656	-0.04%
2021/07/08	2	28.18	2	28.25	28.15	0	2,716	0.00%
2021/07/07	2	28.53	1	28.60	28.40	1	2,821	0.04%
2021/07/06	1	29.05	0	0.00	28.75	1	2,996	0.03%
2021/07/05	12	28.92	8	29.08	29.10	4	3,307	0.12%
2021/07/02	1	28.95	0	0.00	28.60	1	3,327	0.03%
2021/07/01	0	0.00	1	28.20	28.10	-1	3,381	-0.03%
2021/06/30	0	0.00	2.5	28.66	28.55	-2.5	3,433	-0.07%
2021/06/28	0	0.00	3	28.98	29.25	-3	3,714	-0.08%
2021/06/24	2	29.25	4	29.35	29.15	-2	3,814	-0.05%
2021/06/23	0	0.00	1	28.80	28.85	-1	3,812	-0.03%
2021/06/22	1	28.40	0	0.00	27.90	1	3,888	0.03%
2021/06/21	2	28.68	0	0.00	28.25	2	3,900	0.05%
2021/06/18	2	28.90	1	28.75	29.20	1	3,951	0.03%
2021/06/17	3	28.67	2	28.83	28.95	1	4,029	0.02%
2021/06/15	0	0.00	1	28.30	28.55	-1	4,110	-0.02%
2021/06/11	1	28.50	0	0.00	28.20	1	4,152	0.02%
2021/06/10	1	28.60	0	0.00	28.45	1	4,243	0.02%
2021/06/09	0	0.00	1	27.70	27.85	-1	4,401	-0.02%
2021/06/04	2	28.20	0	0.00	28.10	2	4,585	0.04%
2021/06/03	4	28.99	0	0.00	28.85	4	4,665	0.09%
2021/06/02	2	28.80	0	0.00	28.95	2	4,700	0.04%
2021/05/31	0	0.00	10	27.89	27.85	-10	4,842	-0.21%
2021/05/28	1	27.90	0	0.00	27.80	1	4,850	0.02%
2021/05/26	1	27.10	0	0.00	27.40	1	4,924	0.02%
2021/05/25	1	27.55	2	27.50	27.25	-1	4,957	-0.02%
2021/05/24	5	26.80	3	26.50	26.75	2	5,003	0.04%
2021/05/20	0	0.00	1	26.65	25.85	-1	5,109	-0.02%
2021/05/19	20	26.43	50	25.87	26.35	-30	5,202	-0.58%
2021/05/18	29	25.21	5	25.20	26.15	24	5,233	0.46%
2021/05/17	7.2	25.49	9	23.73	24.00	-1.8	5,247	-0.03%
2021/05/14	3	26.22	0	0.00	26.10	3	5,241	0.06%
2021/05/13	7.5	26.98	1	24.95	26.60	6.5	5,244	0.12%
2021/05/12	6.6	26.12	6	26.09	25.75	0.6	5,242	0.01%
2021/05/11	3	28.80	45	28.09	27.95	-42	5,185	-0.81%
2021/05/10	0	0.00	1	30.65	29.95	-1	5,198	-0.02%
2021/05/07	1	29.60	1	29.85	30.40	0	5,503	0.00%
2021/05/06	8.2	30.02	4	29.11	29.20	4.2	5,584	0.08%
2021/05/05	24	30.91	1	30.55	30.10	23	5,533	0.42%
2021/05/04	7	32.09	57	31.71	31.35	-50	5,519	-0.91%
2021/05/03	54	35.49	16	35.08	34.40	38	5,475	0.69%
2021/04/29	18	34.52	27	34.82	35.00	-9	5,422	-0.17%
2021/04/28	7	33.39	0	0.00	33.50	7	5,378	0.13%
2021/04/27	7	33.32	8	33.32	33.25	-1	5,484	-0.02%
2021/04/26	0	0.00	4	33.23	33.65	-4	5,573	-0.07%
2021/04/23	12	33.28	0	0.00	33.15	12	5,667	0.21%
2021/04/22	10	35.15	12	34.99	34.00	-2	6,057	-0.03%
2021/04/21	0	0.00	32	36.04	35.80	-32	6,051	-0.53%
2021/04/20	13	36.38	7	36.54	36.30	6	6,107	0.10%
2021/04/19	2	36.00	2	36.40	36.05	0	6,325	0.00%
2021/04/16	27	35.95	0	0.00	36.05	27	6,462	0.42%
2021/04/15	1	35.90	2	35.95	35.95	-1	6,666	-0.02%
2021/04/14	4	35.90	21	36.19	35.80	-17	7,531	-0.23%
2021/04/13	19	36.80	20	37.07	37.00	-1	8,203	-0.01%
2021/04/12	27	38.02	67	38.37	37.50	-40	8,310	-0.48%
2021/04/09	96	38.64	85	38.33	38.40	11	8,231	0.13%
2021/04/08	2	36.50	4	36.30	36.40	-2	7,937	-0.03%
2021/04/07	18	36.23	130	36.18	36.20	-112	7,935	-1.41%	大賣/鉅額交易
2021/04/06	17	36.95	11	36.63	36.55	6	7,930	0.08%
2021/04/01	54	37.57	16	37.20	37.05	38	7,991	0.48%
2021/03/31	145	37.14	16	37.23	37.35	129	8,083	1.60%	大買/鉅額交易
2021/03/30	13	36.57	3	36.47	36.55	10	7,944	0.13%
2021/03/29	17	36.53	14	36.51	36.55	3	7,920	0.04%
2021/03/26	2	35.63	0	0.00	35.65	2	7,902	0.03%
2021/03/25	2	36.15	3	36.50	35.60	-1	7,992	-0.01%
2021/03/24	1	35.60	1	35.40	35.40	0	7,958	0.00%
2021/03/23	0	0.00	7	35.36	35.25	-7	7,951	-0.09%
2021/03/22	20	35.21	22	35.25	35.10	-2	7,902	-0.03%
2021/03/19	1	36.20	2	36.60	36.15	-1	7,840	-0.01%
2021/03/18	1	36.65	0	0.00	36.30	1	7,777	0.01%
2021/03/17	10	36.40	12	36.10	36.10	-2	7,825	-0.03%
2021/03/16	13	37.32	12	36.73	36.65	1	7,828	0.01%
2021/03/15	34	37.51	8.1	37.49	37.55	25.9	7,805	0.33%
2021/03/12	13	36.46	23.2	36.56	36.80	-10.2	7,689	-0.13%
2021/03/11	0.2	35.50	27.2	35.69	35.75	-27	7,661	-0.35%
2021/03/10	0	0.00	7	35.67	35.35	-7	8,028	-0.09%
2021/03/09	3.1	35.50	14	35.73	35.40	-11	8,358	-0.13%
2021/03/08	10	35.66	12	35.01	34.90	-2	8,296	-0.02%
2021/03/05	1	35.05	4	35.63	35.45	-3	8,284	-0.04%
2021/03/04	10	35.14	17	35.19	35.05	-7	8,421	-0.08%
2021/03/03	9	33.87	2	34.40	34.40	7	8,429	0.08%
2021/03/02	7	34.76	0	0.00	34.10	7	8,460	0.08%
2021/02/26	23	34.16	21	34.91	35.10	2	8,451	0.02%
2021/02/25	21	34.87	9	34.93	34.85	12	8,467	0.14%
2021/02/24	19.2	35.50	8	35.58	35.10	11.2	8,468	0.13%
2021/02/23	4	36.01	32	35.78	36.15	-28	8,489	-0.33%
2021/02/22	9	35.56	24	35.30	35.50	-15	8,548	-0.18%
2021/02/19	12	35.42	14	35.57	35.40	-2	8,515	-0.02%
2021/02/18	2	33.90	4	34.15	34.15	-2	8,429	-0.02%
2021/02/17	3	33.02	16	33.18	33.30	-13	8,402	-0.15%
2021/02/05	1	32.80	0	0.00	32.70	1	8,366	0.01%
2021/02/04	1	33.00	0	0.00	33.10	1	8,362	0.01%
2021/02/03	4	33.40	6	33.08	32.95	-2	8,460	-0.02%
2021/02/02	24	33.60	2	33.78	33.60	22	8,410	0.26%
2021/02/01	3	33.60	4	33.56	33.50	-1	8,381	-0.01%
2021/01/29	28	36.58	66	36.45	34.55	-38	8,314	-0.46%
2021/01/28	1	34.80	9	35.91	36.00	-8	7,984	-0.10%
2021/01/27	13	35.41	2	35.30	35.30	11	7,890	0.14%
2021/01/26	8	35.05	11	35.25	34.65	-3	7,871	-0.04%
2021/01/25	1	35.20	4	35.50	35.35	-3	7,835	-0.04%
2021/01/22	24	34.91	8	34.95	35.15	16	7,803	0.21%
2021/01/21	4	35.27	7	34.95	34.75	-3	7,725	-0.04%
2021/01/20	21	36.30	8	36.04	35.75	13	7,618	0.17%
2021/01/19	20	37.95	12.8	37.83	37.45	7.2	7,470	0.10%
2021/01/18	34	37.92	29	38.33	38.50	5	7,344	0.07%
2021/01/15	128	39.96	90.6	39.29	38.60	37.4	7,192	0.52%	大買/
2021/01/14	12	38.16	4	38.28	38.35	8	6,717	0.12%
2021/01/13	10	37.35	8	37.71	37.80	2	6,604	0.03%
2021/01/12	72	37.69	36	38.02	37.50	36	6,500	0.55%
2021/01/11	21	38.75	23	38.88	38.95	-2	6,249	-0.03%
2021/01/08	57	38.39	61	38.34	38.50	-4	6,084	-0.07%
2021/01/07	135	39.55	107	39.88	39.50	28	5,851	0.48%	大買/大賣/
2021/01/06	75	38.31	42	38.28	38.90	33	4,966	0.66%
2021/01/05	1	32.70	9	33.38	35.40	-8	4,261	-0.19%
2021/01/04	1	31.50	5	31.64	32.20	-4	4,058	-0.10%
2020/12/31	1	31.20	1	31.35	31.25	0	3,979	0.00%
2020/12/30	16	31.50	2	31.00	31.15	14	4,017	0.35%
2020/12/29	3	31.67	3	32.05	31.45	0	3,984	0.00%
2020/12/28	9	31.79	7	31.86	31.65	2	3,921	0.05%
2020/12/25	16	31.64	10	31.58	32.10	6	3,840	0.16%
2020/12/23	1	29.65	10	29.70	29.85	-9	3,619	-0.25%
2020/12/22	2	30.20	2	30.30	29.55	0	3,637	0.00%
2020/12/21	13	30.94	8	30.70	31.05	5	3,613	0.14%
2020/12/18	11	29.97	3	30.17	30.05	8	3,516	0.23%
2020/12/17	1	29.50	2	29.40	29.55	-1	3,493	-0.03%
2020/12/16	0	0.00	1	30.10	29.70	-1	3,492	-0.03%
2020/12/15	2	29.43	2.8	29.61	29.25	-0.8	3,498	-0.02%
2020/12/14	7	30.44	15	30.07	30.25	-8	3,463	-0.23%
2020/12/11	2	30.15	3	30.57	30.20	-1	3,479	-0.03%
2020/12/10	0	0.00	1	31.05	31.00	-1	3,425	-0.03%
2020/12/09	2	30.98	7	30.95	31.30	-5	3,412	-0.15%
2020/12/08	1	31.55	0	0.00	31.35	1	3,446	0.03%
2020/12/07	7	31.57	7	31.52	31.30	0	3,704	0.00%
2020/12/04	32	32.12	12	32.15	32.25	20	3,666	0.55%
2020/12/03	40	30.65	67.1	30.92	32.00	-27.1	3,305	-0.82%
2020/12/02	1	29.30	1.1	29.06	29.10	-0.1	3,022	0.00%
2020/12/01	6	29.04	3	28.90	29.00	3	3,036	0.10%
2020/11/30	28	29.50	11	29.36	29.25	17	3,099	0.55%
2020/11/27	5	29.45	4	29.55	29.60	1	2,914	0.03%
2020/11/26	2	28.70	1	28.80	28.65	1	2,827	0.04%
2020/11/25	6	28.60	0	0.00	28.65	6	2,796	0.21%
2020/11/24	3	28.57	2	28.53	28.40	1	2,796	0.04%
2020/11/23	4	28.33	11	28.33	28.35	-7	2,750	-0.25%
2020/11/20	4	28.35	3	28.65	28.35	1	2,726	0.04%
2020/11/19	14	27.90	5	27.95	28.00	9	2,723	0.33%
2020/11/18	1	27.10	7	27.11	27.30	-6	2,622	-0.23%
2020/11/17	1	26.95	13	27.05	26.90	-12	2,638	-0.45%
2020/11/16	2.1	27.20	3	27.10	27.25	-0.9	2,723	-0.03%
2020/11/13	1	26.70	1	26.80	26.70	0	2,854	0.00%
2020/11/12	0	0.00	2	26.70	26.45	-2	2,875	-0.07%
2020/11/11	34	27.42	35	26.89	26.75	-1	2,900	-0.03%
2020/11/09	1	26.10	0	0.00	26.20	1	2,854	0.04%
2020/11/05	1	26.10	0	0.00	26.10	1	2,972	0.03%
2020/11/04	1	26.20	0	0.00	26.25	1	2,991	0.03%
2020/11/03	0	0.00	2	26.70	26.55	-2	2,989	-0.07%
2020/11/02	1	26.05	6	26.13	26.00	-5	3,009	-0.17%
2020/10/29	10	26.12	0	0.00	26.20	10	3,118	0.32%
2020/10/28	1	26.30	0	0.00	26.35	1	3,131	0.03%
2020/10/23	3	27.20	0	0.00	27.20	3	3,235	0.09%
2020/10/22	1	27.15	0	0.00	27.15	1	3,330	0.03%
2020/10/21	0	0.00	2	27.70	27.60	-2	3,384	-0.06%
2020/10/16	2	27.20	0	0.00	26.90	2	3,616	0.06%
2020/10/15	1	27.15	1	27.30	27.30	0	3,665	0.00%
2020/10/13	6	27.73	10	27.61	27.75	-4	3,747	-0.11%
2020/10/08	4	27.48	1	27.45	27.20	3	3,744	0.08%
2020/10/07	4	27.44	5	27.62	27.45	-1	3,762	-0.03%
2020/09/30	1	25.85	0	0.00	25.80	1	3,952	0.03%
2020/09/29	1	25.60	0	0.00	25.35	1	3,924	0.03%
2020/09/25	1	25.20	0	0.00	25.05	1	3,973	0.03%
2020/09/24	1	26.45	2	26.35	26.00	-1	3,953	-0.03%
2020/09/23	1	26.95	0	0.00	26.90	1	3,925	0.03%
2020/09/22	1	27.40	7	27.45	27.25	-6	3,948	-0.15%
2020/09/21	0	0.00	2	28.00	27.80	-2	3,932	-0.05%
2020/09/17	2	28.10	1	28.15	28.05	1	3,938	0.03%
2020/09/16	0	0.00	5	28.00	28.00	-5	4,055	-0.12%
2020/09/14	5	28.50	0	0.00	28.45	5	4,173	0.12%
2020/09/11	6	28.68	4	28.86	28.40	2	4,226	0.05%
2020/09/10	19	29.71	22	29.58	29.25	-3	4,185	-0.07%
2020/09/09	9	28.47	11	28.51	28.95	-2	3,935	-0.05%
2020/09/08	5	27.93	1	28.25	27.85	4	3,905	0.10%
2020/09/07	1	28.40	2	29.00	28.30	-1	3,934	-0.03%
2020/09/04	1	28.20	0	0.00	28.50	1	3,948	0.03%
2020/09/03	1	28.30	1.8	28.64	28.20	-0.8	3,955	-0.02%
2020/08/28	2	29.00	3	28.63	28.15	-1	4,068	-0.02%
2020/08/27	10	28.45	0	0.00	28.25	10	4,073	0.25%
2020/08/26	1	28.30	0	0.00	28.30	1	4,102	0.02%
2020/08/25	4	28.29	4	28.70	28.50	0	4,116	0.00%
2020/08/24	11	27.98	0	0.00	28.15	11	4,052	0.27%
2020/08/20	3	27.52	1	26.80	26.95	2	4,065	0.05%
2020/08/19	6	28.71	19	29.63	29.70	-13	4,001	-0.32%
2020/08/18	0	0.00	1	28.15	28.30	-1	3,887	-0.03%
2020/08/17	0	0.00	14	28.24	28.20	-14	3,907	-0.36%
2020/08/14	0	0.00	4	27.56	27.60	-4	4,129	-0.10%
2020/08/13	7	27.16	8	27.32	27.40	-1	4,138	-0.02%
2020/08/12	3	27.00	7	26.84	26.85	-4	4,120	-0.10%
2020/08/11	4	26.80	4	27.11	25.95	0	4,113	0.00%
2020/08/10	0	0.00	4.8	26.53	26.50	-4.8	4,077	-0.12%
2020/08/07	0	0.00	1	26.15	26.25	-1	4,124	-0.02%
2020/08/06	0	0.00	2	26.20	26.40	-2	4,173	-0.05%
2020/08/05	2	26.25	2	26.43	26.35	0	4,248	0.00%
2020/08/04	0	0.00	1	25.70	25.15	-1	4,308	-0.02%
2020/07/31	0.2	24.75	2	24.20	24.90	-1.8	4,931	-0.04%
2020/07/30	2	24.25	2	23.40	24.65	0	5,638	0.00%
2020/07/29	2	23.30	0	0.00	23.10	2	5,731	0.03%
2020/07/28	3	23.28	1	23.50	23.95	2	5,766	0.03%
2020/07/27	2	24.38	1	23.95	23.85	1	5,755	0.02%
2020/07/24	302	26.10	1	26.30	25.65	301	5,772	5.21%	大買/鉅額交易
2020/07/23	2	27.78	0	0.00	27.75	2	5,707	0.04%
2020/07/22	44	28.30	54	28.49	28.30	-10	5,717	-0.17%
2020/07/21	5	27.74	209	27.80	27.75	-204	5,658	-3.61%	大賣/鉅額交易
2020/07/20	2	27.75	102	27.82	27.75	-100	5,633	-1.77%	大賣/
2020/07/17	3.2	28.01	2	28.15	27.85	1.2	5,645	0.02%
2020/07/16	0	0.00	1	28.20	28.15	-1	5,662	-0.02%
2020/07/15	6	28.11	1	28.20	28.15	5	5,678	0.09%
2020/07/14	30	28.07	0	0.00	28.00	30	5,734	0.52%
2020/07/13	3	27.88	5	27.83	27.95	-2	5,748	-0.03%
2020/07/10	10	28.34	2	28.55	28.05	8	5,829	0.14%
2020/07/09	21	28.35	2	28.35	28.45	19	6,117	0.31%
2020/07/08	3	27.80	0	0.00	27.75	3	6,186	0.05%
2020/07/07	2	27.83	0	0.00	27.75	2	6,179	0.03%
2020/07/03	0	0.00	3	27.75	27.70	-3	6,162	-0.05%
2020/07/02	2	27.80	5	27.65	27.75	-3	6,174	-0.05%
2020/07/01	5	27.71	3	27.82	27.65	2	6,175	0.03%
2020/06/30	2	27.40	4	27.44	27.40	-2	6,150	-0.03%
2020/06/29	1	27.25	5	27.24	27.30	-4	6,185	-0.06%
2020/06/24	3	27.30	0	0.00	27.25	3	6,196	0.05%
2020/06/23	13	27.01	13	27.23	27.20	0	6,216	0.00%
2020/06/22	14	26.02	25	26.00	26.05	-11	6,132	-0.18%
2020/06/19	10	27.05	7	27.03	26.95	3	6,090	0.05%
2020/06/18	2	27.28	27	27.37	27.20	-25	6,036	-0.41%
2020/06/17	32	27.35	8	27.36	27.40	24	5,984	0.40%
2020/06/16	6	27.37	2	27.45	27.30	4	6,004	0.07%
2020/06/15	14	27.37	6	27.37	27.20	8	6,003	0.13%
2020/06/12	3	26.80	7	26.89	27.00	-4	6,006	-0.07%
2020/06/11	20	27.32	134	27.01	27.05	-114	6,006	-1.90%	大賣/鉅額交易
2020/06/10	5	27.44	2	27.50	27.45	3	5,972	0.05%
2020/06/09	7	27.29	1	27.35	27.30	6	6,009	0.10%
2020/06/08	6	27.30	4	27.40	27.25	2	6,019	0.03%
2020/06/05	29	27.12	10	27.41	27.05	19	6,044	0.31%
2020/06/04	22	26.61	3	26.63	26.60	19	5,891	0.32%
2020/06/03	15	26.63	0	0.00	26.60	15	5,869	0.26%
2020/06/02	6	26.62	23	26.60	26.60	-17	5,841	-0.29%
2020/06/01	6	26.63	0	0.00	26.60	6	5,804	0.10%
2020/05/29	2	26.60	23	26.64	26.55	-21	5,783	-0.36%
2020/05/28	24	26.63	92	26.75	26.60	-68	5,772	-1.18%
2020/05/27	92	26.65	11	26.68	26.65	81	5,753	1.41%
2020/05/26	1	26.60	3	26.65	26.65	-2	5,740	-0.03%
2020/05/25	6	26.75	87	26.84	26.70	-81	5,704	-1.42%
2020/05/22	50	26.69	0	0.00	26.65	50	5,684	0.88%
2020/05/21	57	26.77	10	26.90	26.90	47	5,642	0.83%
2020/05/20	110	26.15	49	26.17	26.20	61	5,379	1.13%	大買/
2020/05/19	2	26.18	2	26.18	26.15	0	5,350	0.00%
2020/05/18	42	26.01	3	26.00	26.00	39	5,307	0.73%
2020/05/15	102	26.01	70	26.00	26.00	32	5,271	0.61%	大買/
2020/05/14	23	26.12	65	26.10	26.00	-42	5,242	-0.80%
2020/05/13	6	26.08	22	26.00	26.10	-16	5,201	-0.31%
2020/05/12	13	25.92	4	25.89	26.05	9	5,256	0.17%
2020/05/11	7	26.23	12	26.22	26.15	-5	5,182	-0.10%
2020/05/08	56	26.56	15	26.28	26.25	41	5,091	0.81%
2020/05/07	131	26.60	25	26.61	26.65	106	4,876	2.17%	大買/鉅額交易
2020/05/06	23	26.45	3	25.30	25.30	20	4,417	0.45%
2020/05/04	0	0.00	3	24.35	24.35	-3	3,571	-0.08%
2020/04/30	10	22.15	0	22.15	22.15	10	3,542	0.28%
2020/04/29	24	22.28	1	22.35	22.35	23	3,509	0.66%
2020/04/28	2	21.60	2	21.65	21.95	0	3,447	0.00%
2020/04/24	0	0.00	10	20.95	20.90	-10	3,425	-0.29%
2020/04/23	0	0.00	26	20.90	20.95	-26	3,409	-0.76%
2020/04/21	16	20.58	0	0.00	20.20	16	3,324	0.48%
2020/04/17	10	20.65	12	21.50	20.55	-2	3,240	-0.06%
2020/04/15	2	21.10	7	20.84	20.90	-5	3,105	-0.16%
2020/04/14	57	20.56	93	20.90	21.05	-36	2,969	-1.21%
2020/04/13	14	19.61	41	19.31	20.00	-27	2,621	-1.03%
2020/04/10	0	0.00	1	18.10	18.20	-1	2,459	-0.04%
2020/04/09	30.1	18.00	0	0.00	18.10	30.1	2,462	1.22%
2020/04/08	13	17.96	4	17.96	17.95	9	2,440	0.37%
2020/04/07	1	17.30	10	17.45	17.40	-9	2,416	-0.37%
2020/04/01	0	0.00	16	16.68	16.70	-16	2,396	-0.67%
2020/03/31	1	16.70	1	16.45	16.60	0	2,400	0.00%
2020/03/27	11	16.03	0	0.00	15.90	11	2,331	0.47%
2020/03/26	11	15.54	0	0.00	16.05	11	2,299	0.48%
2020/03/25	11	15.71	1	15.75	15.55	10	2,271	0.44%
2020/03/24	5	15.00	8	15.09	15.00	-3	2,274	-0.13%
2020/03/23	3	14.78	0	0.00	14.50	3	2,264	0.13%
2020/03/20	12	15.22	1	15.40	15.40	11	2,274	0.48%
2020/03/19	0	0.00	3	14.05	14.10	-3	2,221	-0.14%
2020/03/18	1	15.90	2	16.08	15.60	-1	2,341	-0.04%
2020/03/17	2	16.48	0	0.00	16.00	2	2,311	0.09%
2020/03/16	1	18.00	47	18.06	17.30	-46	2,284	-2.01%
2020/03/13	3	17.72	26	17.70	17.80	-23	2,241	-1.03%
2020/03/12	2	19.63	27	19.57	19.55	-25	2,211	-1.13%
2020/03/11	32	20.93	0	0.00	20.40	32	2,177	1.47%
2020/03/09	2	20.55	5	20.45	20.30	-3	2,086	-0.14%
2020/03/06	3	21.15	0	0.00	21.20	3	2,060	0.15%
2020/02/27	2	21.20	0	0.00	21.20	2	2,061	0.10%
2020/02/24	2	21.70	0	0.00	21.65	2	2,006	0.10%
2020/02/21	3	21.85	2	21.80	21.90	1	2,005	0.05%
2020/02/20	1	22.00	0	0.00	21.90	1	1,994	0.05%
2020/02/18	4	21.90	4	21.78	21.90	0	1,992	0.00%
2020/02/17	1	21.85	0	0.00	21.85	1	2,010	0.05%
2020/02/14	0	0.00	2	21.98	22.05	-2	2,009	-0.10%
2020/02/13	0	0.00	6	21.97	21.85	-6	1,991	-0.30%
2020/02/12	6	21.04	0	0.00	21.20	6	1,884	0.32%
2020/02/11	6	20.74	1	21.00	20.75	5	1,879	0.27%
2020/02/10	0	0.00	2	19.85	20.00	-2	1,845	-0.11%
2020/02/07	1	20.30	0	0.00	20.30	1	1,892	0.05%
2020/02/06	0	0.00	2	20.85	20.80	-2	1,938	-0.10%
2020/02/05	4	20.60	1	20.45	20.55	3	1,942	0.15%
2020/02/04	0	0.00	1	20.25	20.30	-1	1,947	-0.05%
2020/02/03	1	19.60	0	0.00	19.75	1	1,960	0.05%
2020/01/31	3	20.73	7	20.34	20.45	-4	1,921	-0.21%
2020/01/30	1	20.90	5	20.68	20.45	-4	1,925	-0.21%
2020/01/20	8	22.80	0	0.00	22.70	8	1,857	0.43%
2020/01/17	1	22.80	0	0.00	22.90	1	1,878	0.05%
2020/01/16	0	0.00	1	22.85	22.90	-1	1,898	-0.05%
2020/01/15	0	0.00	3	22.55	22.50	-3	1,907	-0.16%
2020/01/13	1	22.40	1	22.65	22.50	0	1,977	0.00%
2020/01/10	1	22.10	0	0.00	22.10	1	2,115	0.05%
2020/01/09	1	22.00	0	0.00	22.10	1	2,173	0.05%
2020/01/07	0	0.00	2	22.20	22.20	-2	2,277	-0.09%
2020/01/06	4	22.55	1	22.50	22.45	3	2,302	0.13%
2020/01/03	1	23.20	1	23.15	23.20	0	2,294	0.00%
2019/12/30	1	23.75	0	0.00	23.75	1	2,330	0.04%
2019/12/26	0	0.00	1	23.70	23.70	-1	2,326	-0.04%
2019/12/24	1	23.40	0	0.00	23.40	1	2,342	0.04%
2019/12/20	2	23.50	0	0.00	23.45	2	2,375	0.08%
2019/12/19	7	23.54	10	23.80	23.55	-3	2,383	-0.13%
2019/12/18	1	23.50	3	23.60	23.60	-2	2,351	-0.09%
2019/12/17	0	0.00	31.2	23.55	23.55	-31.2	2,387	-1.30%
2019/12/16	11	23.37	4	23.40	23.40	7	2,458	0.28%
2019/12/13	9	23.62	9	23.98	23.00	0	2,504	0.00%
2019/12/12	0	0.00	28	23.08	22.70	-28	2,415	-1.16%
2019/12/11	4	22.83	1	22.90	22.90	3	2,415	0.12%
2019/12/10	0	0.00	2	22.30	22.30	-2	2,400	-0.08%
2019/12/09	31	22.69	1	22.50	22.50	30	2,419	1.24%
2019/12/03	4	21.80	0	0.00	21.80	4	2,651	0.15%
2019/12/02	7	21.86	1	21.65	21.75	6	2,703	0.22%
2019/11/29	6	22.21	0	0.00	22.20	6	2,703	0.22%
2019/11/21	2	22.80	31	22.70	22.70	-29	3,402	-0.85%
2019/11/20	2	23.00	9	22.90	22.90	-7	3,471	-0.20%
2019/11/19	20	23.00	0	0.00	23.00	20	3,567	0.56%
2019/11/15	2	22.70	1	22.70	22.70	1	3,660	0.03%
2019/11/11	2	22.68	0	0.00	22.60	2	3,936	0.05%
2019/11/07	0	0.00	1	22.85	22.85	-1	4,288	-0.02%
2019/11/06	0	0.00	7	23.08	23.10	-7	4,492	-0.16%
2019/11/05	0	0.00	12	23.10	23.10	-12	4,537	-0.26%
2019/11/04	0	0.00	70	22.34	22.45	-70	4,550	-1.54%
2019/11/01	7	22.20	8	22.20	22.20	-1	4,580	-0.02%
2019/10/31	1	22.65	0	0.00	22.50	1	4,626	0.02%
2019/10/30	1	23.10	7	23.04	23.05	-6	4,621	-0.13%
2019/10/29	1	23.45	0	0.00	23.05	1	4,696	0.02%
2019/10/28	10	23.35	0	0.00	23.30	10	4,841	0.21%
2019/10/25	12.7	23.53	2	23.45	23.45	10.7	4,989	0.21%
2019/10/23	0	0.00	5	24.15	23.95	-5	5,511	-0.09%
2019/10/22	1	24.20	0	0.00	23.95	1	5,525	0.02%
2019/10/21	6	24.02	0	0.00	23.95	6	5,553	0.11%
2019/10/18	2.3	24.66	4	24.79	24.50	-1.7	5,544	-0.03%
2019/10/17	18	24.12	1	24.20	24.20	17	5,441	0.31%
2019/10/16	0	0.00	5	24.20	24.40	-5	5,427	-0.09%
2019/10/14	1	23.30	0	0.00	23.20	1	5,387	0.02%
2019/10/09	5	23.30	0	0.00	23.55	5	5,408	0.09%
2019/10/08	20	23.92	13	23.91	23.60	7	5,402	0.13%
2019/10/07	1	24.00	1	24.05	24.00	0	5,413	0.00%
2019/10/04	1	24.20	2	24.30	23.85	-1	5,417	-0.02%
2019/10/03	2	23.60	0	0.00	23.70	2	5,374	0.04%
2019/10/02	1	23.75	0	0.00	23.65	1	5,381	0.02%
2019/09/27	0	0.00	0.6	23.50	23.50	-0.6	5,363	-0.01%
2019/09/26	17	24.23	2	24.10	23.90	15	5,338	0.28%
2019/09/24	2	24.30	0	0.00	24.10	2	5,320	0.04%
2019/09/23	5	24.43	1	24.40	24.40	4	5,308	0.08%
2019/09/19	16	24.29	2	24.70	24.15	14	5,254	0.27%
2019/09/18	2	24.80	3	24.80	24.85	-1	5,157	-0.02%
2019/09/17	0	0.00	4	25.09	25.15	-4	5,087	-0.08%
2019/09/16	5	24.70	0	0.00	24.70	5	5,025	0.10%
2019/09/12	0	0.00	3	24.80	24.85	-3	5,010	-0.06%
2019/09/10	1	24.75	1	24.85	24.75	0	4,970	0.00%
2019/09/09	7	24.84	0	0.00	24.65	7	4,934	0.14%
2019/09/06	5	24.61	6	24.82	24.60	-1	4,866	-0.02%
2019/09/05	9	24.99	8	24.81	25.05	1	4,808	0.02%
2019/09/04	3	24.60	0	0.00	24.30	3	4,680	0.06%
2019/09/03	1	24.60	1	24.70	24.55	0	4,642	0.00%
2019/09/02	4	24.55	2	24.60	24.65	2	4,630	0.04%
2019/08/30	1	24.60	5	24.72	24.50	-4	4,591	-0.09%
2019/08/29	2	24.60	7	24.46	24.50	-5	4,523	-0.11%
2019/08/28	7	25.11	9	25.29	24.80	-2	4,445	-0.04%
2019/08/27	14	24.95	46	24.78	25.00	-32	4,189	-0.76%
2019/08/26	6	23.47	0	0.00	23.65	6	4,022	0.15%
2019/08/23	33	24.20	13	24.59	24.15	20	4,017	0.50%
2019/08/22	5	24.52	5	24.51	24.30	0	3,947	0.00%
2019/08/21	5	23.94	0	0.00	23.90	5	3,842	0.13%
2019/08/20	4	23.91	2	23.70	23.75	2	3,787	0.05%
2019/08/19	1	24.30	22	24.09	23.95	-21	3,732	-0.56%
2019/08/16	14	24.17	6	23.99	24.00	8	3,679	0.22%
2019/08/15	5	23.49	26	23.74	23.90	-21	3,581	-0.59%
2019/08/14	0	0.00	10	23.76	23.45	-10	3,496	-0.29%
2019/08/13	48	23.42	18	23.68	23.25	30	3,417	0.88%
2019/08/12	52	24.58	19	24.83	24.40	33	3,258	1.01%
2019/08/08	4	23.48	9	23.59	23.95	-5	3,059	-0.16%
2019/08/07	2	23.18	2	23.13	23.10	0	2,846	0.00%
2019/08/05	4	22.60	13	22.66	22.65	-9	2,760	-0.33%
2019/08/02	9	22.30	8	22.53	22.50	1	2,744	0.04%
2019/08/01	2	22.73	8	22.73	22.90	-6	2,708	-0.22%
2019/07/31	0	0.00	7	22.80	22.90	-7	2,698	-0.26%
2019/07/30	1	23.20	61	22.59	22.60	-60	2,631	-2.28%
2019/07/29	6	22.80	5	22.88	22.95	1	2,515	0.04%
2019/07/26	13	22.22	19	22.53	22.40	-6	2,410	-0.25%
2019/07/25	50	21.78	10	21.85	21.90	40	2,313	1.73%
2019/07/24	1	20.70	1	20.65	20.70	0	1,937	0.00%
2019/07/23	1	20.60	1	20.40	20.55	0	1,983	0.00%
2019/07/19	10	20.70	0	0.00	20.85	10	2,233	0.45%
2019/07/18	7	20.53	50	20.80	20.45	-43	2,207	-1.95%
2019/07/17	12	20.74	3	20.65	20.90	9	2,191	0.41%
2019/07/16	10	20.85	0	0.00	20.75	10	2,195	0.46%
2019/07/15	15	20.55	1	20.45	20.90	14	2,164	0.65%
2019/07/12	10	20.28	0	0.00	20.25	10	2,150	0.47%
2019/07/11	17	20.26	2	20.25	20.20	15	2,165	0.69%
2019/07/09	0	0.00	1	19.95	20.00	-1	2,213	-0.05%
2019/07/05	4	19.95	0	0.00	20.20	4	2,243	0.18%
2019/07/03	0	0.00	1	19.85	19.80	-1	2,256	-0.04%
2019/07/02	2	19.98	0	0.00	19.95	2	2,290	0.09%
2019/07/01	1	20.15	0	0.00	20.15	1	2,299	0.04%
2019/06/25	0	0.00	2	19.60	19.50	-2	2,351	-0.09%
2019/06/24	0	0.00	10	19.35	19.45	-10	2,353	-0.42%
2019/06/21	1	19.75	1	19.60	19.05	0	2,375	0.00%
2019/06/20	0	0.00	3	19.45	19.50	-3	2,380	-0.13%
2019/06/19	0	0.00	4	19.40	19.35	-4	2,496	-0.16%
2019/06/18	2	19.15	4	19.15	19.15	-2	2,744	-0.07%
2019/06/17	0	0.00	1	19.40	19.25	-1	2,859	-0.03%
2019/06/14	0	0.00	1	19.40	19.40	-1	2,902	-0.03%
2019/06/13	1	19.55	10	19.40	19.55	-9	2,980	-0.30%
2019/06/11	10	19.20	1	19.15	19.20	9	3,014	0.30%
2019/06/10	10	19.00	10	19.10	19.10	0	3,033	0.00%
2019/06/05	0	0.00	1	19.15	19.10	-1	3,097	-0.03%
2019/06/03	4	18.88	3	18.80	18.95	1	3,128	0.03%
2019/05/31	1	19.25	3	19.18	19.20	-2	3,120	-0.06%
2019/05/30	2	18.85	22	18.85	18.85	-20	3,105	-0.64%
2019/05/29	8	17.97	6	17.95	18.00	2	3,110	0.06%
2019/05/24	0	0.00	1	17.75	17.75	-1	3,255	-0.03%
2019/05/23	2	17.80	0	0.00	17.65	2	3,400	0.06%
2019/05/21	6	17.79	10	17.75	17.90	-4	3,532	-0.11%
2019/05/20	10	17.75	0	0.00	17.70	10	3,548	0.28%
2019/05/17	12	18.04	0	0.00	17.70	12	3,567	0.34%
2019/05/16	0	0.00	4	17.85	17.85	-4	3,566	-0.11%
2019/05/15	1	18.15	0	0.00	18.20	1	3,561	0.03%
2019/05/14	1	17.50	14	17.96	17.85	-13	3,562	-0.36%
2019/05/13	9	18.27	0	0.00	18.00	9	3,545	0.25%
2019/05/10	4	19.11	5	18.90	18.75	-1	3,521	-0.03%
2019/05/09	2	19.25	0	0.00	19.10	2	3,511	0.06%
2019/05/08	6	19.72	3	19.75	19.70	3	3,471	0.09%
2019/05/07	1	20.15	3	20.08	19.95	-2	3,448	-0.06%
2019/05/06	10	20.10	1	20.20	19.90	9	3,432	0.26%
2019/05/03	1	20.60	2	20.60	20.65	-1	3,372	-0.03%
2019/05/02	3	20.50	6	20.61	20.65	-3	3,314	-0.09%
2019/04/29	7	20.09	22	19.86	19.80	-15	3,266	-0.46%
2019/04/26	14	20.71	7	20.54	20.35	7	3,205	0.22%
2019/04/25	6	20.70	20	20.69	20.55	-14	3,170	-0.44%
2019/04/24	0	0.00	2	19.95	19.95	-2	3,089	-0.06%
2019/04/17	0	0.00	2.5	19.98	20.05	-2.5	3,613	-0.07%
2019/04/16	4	19.80	20.3	20.05	19.95	-16.3	3,671	-0.44%
2019/04/15	5	19.55	0	0.00	19.70	5	3,712	0.13%
2019/04/12	1	19.70	1	19.85	19.70	0	3,699	0.00%
2019/04/11	8	19.89	2	20.10	19.80	6	3,703	0.16%
2019/04/08	0	0.00	5.2	20.38	20.35	-5.2	3,693	-0.14%
2019/04/02	0	0.00	1	20.05	20.05	-1	3,646	-0.03%
2019/04/01	1	20.15	1	20.35	20.00	0	3,629	0.00%
2019/03/29	1	19.85	21	19.80	19.80	-20	3,580	-0.56%
2019/03/28	3	19.82	0	0.00	19.80	3	3,630	0.08%
2019/03/27	0	0.00	1	20.00	19.80	-1	3,640	-0.03%
2019/03/26	1	19.80	26	19.85	19.85	-25	3,639	-0.69%
2019/03/25	0	0.00	14	19.66	19.70	-14	3,641	-0.38%
2019/03/22	4	20.00	3	20.05	19.90	1	3,661	0.03%
2019/03/21	3	21.00	13	20.96	20.60	-10	3,556	-0.28%
2019/03/20	0	0.00	16.4	20.22	20.60	-16.4	3,315	-0.49%
2019/03/19	0	0.00	3.5	19.84	19.85	-3.5	3,244	-0.11%
2019/03/18	0	0.00	5	19.76	19.75	-5	3,269	-0.15%
2019/03/14	5	19.29	0	0.00	19.10	5	3,246	0.15%
2019/03/12	3	19.95	3	19.77	19.65	0	3,308	0.00%
2019/03/11	0	0.00	1	19.50	19.55	-1	3,307	-0.03%
2019/03/08	0	0.00	1.3	19.17	19.45	-1.3	3,360	-0.04%
2019/03/06	10	19.40	0.3	19.30	19.35	9.7	3,552	0.27%
2019/03/05	0	0.00	10	19.40	19.30	-10	3,564	-0.28%
2019/03/04	28	19.33	12	19.25	19.50	16	3,557	0.45%
2019/02/27	2	19.00	2	18.85	18.80	0	3,518	0.00%
2019/02/26	2	18.90	1	19.10	18.95	1	3,517	0.03%
2019/02/25	1	19.45	16	19.40	19.35	-15	3,520	-0.43%
2019/02/22	23	18.79	62	19.01	19.20	-39	3,538	-1.10%
2019/02/21	6	18.59	12	18.68	18.45	-6	3,413	-0.18%
2019/02/20	12	18.24	9	18.22	18.35	3	3,353	0.09%
2019/02/19	4	17.69	6	17.98	17.95	-2	3,316	-0.06%
2019/02/18	2	17.60	0	0.00	17.60	2	3,320	0.06%
2019/02/15	1	17.80	0	0.00	17.80	1	3,313	0.03%
2019/02/14	1	18.15	0	0.00	18.05	1	3,320	0.03%
2019/02/13	0	0.00	5	18.25	18.00	-5	3,359	-0.15%
2019/02/12	8	18.06	7	18.12	18.15	1	3,354	0.03%
2019/02/11	17	18.01	1	18.10	17.95	16	3,348	0.48%
2019/01/29	1	17.55	1	17.60	17.60	0	3,315	0.00%
2019/01/28	1	17.70	1	17.70	17.75	0	3,323	0.00%
2019/01/25	0	0.00	3	17.62	17.70	-3	3,343	-0.09%
2019/01/24	1	17.55	0	0.00	17.55	1	3,418	0.03%
2019/01/23	0	0.00	1	17.60	17.55	-1	3,415	-0.03%
2019/01/21	6	18.11	4	17.90	17.90	2	3,388	0.06%
2019/01/18	0	0.00	6	18.08	18.20	-6	3,368	-0.18%
2019/01/17	13	18.20	9	17.97	17.90	4	3,358	0.12%
2019/01/16	19	18.43	5	18.41	18.35	14	3,303	0.42%
2019/01/15	12	18.08	6	18.20	18.35	6	3,136	0.19%
2019/01/14	5	17.96	2	18.15	18.15	3	2,912	0.10%
2019/01/11	1	18.05	1	17.70	17.90	0	2,773	0.00%
2019/01/10	24	17.89	15	17.98	17.90	9	2,693	0.33%
2019/01/09	5	18.15	5	18.29	18.35	0	2,634	0.00%
2019/01/08	7	18.13	12	17.90	17.60	-5	2,495	-0.20%
2019/01/07	1	17.50	8	17.31	17.65	-7	2,410	-0.29%
2019/01/04	6	16.55	3	17.00	16.80	3	2,357	0.13%
2019/01/02	2	16.60	0	0.00	16.65	2	2,365	0.08%
2018/12/28	1	16.60	0	0.00	16.55	1	2,364	0.04%
2018/12/27	4	16.80	4	16.65	16.60	0	2,366	0.00%
2018/12/26	4	16.68	0	0.00	16.35	4	2,331	0.17%
2018/12/25	1	16.50	0	0.00	16.50	1	2,325	0.04%
2018/12/24	1	16.80	0	0.00	16.80	1	2,319	0.04%
2018/12/21	10	16.26	0	0.00	16.25	10	2,315	0.43%
2018/12/20	5	16.36	3	16.20	16.15	2	2,260	0.09%
2018/12/18	2	16.75	0	0.00	16.75	2	2,223	0.09%
2018/12/17	5	17.60	0	0.00	17.10	5	2,190	0.23%
2018/12/12	0	0.00	12	17.06	17.20	-12	2,129	-0.56%
2018/12/11	19	17.07	15	17.09	17.10	4	2,087	0.19%
2018/12/10	4	16.95	0	0.00	16.75	4	2,024	0.20%
2018/12/07	6	16.80	4	16.93	17.00	2	1,981	0.10%
2018/12/06	5	16.94	4	16.96	16.40	1	1,953	0.05%
2018/12/05	10	17.38	8	17.19	17.25	2	1,902	0.11%
2018/12/04	4	17.00	2	17.05	17.20	2	1,892	0.11%
2018/12/03	0	0.00	2	16.50	16.80	-2	1,879	-0.11%
2018/11/30	11	16.24	12	16.25	15.95	-1	1,855	-0.05%
2018/11/29	7	16.66	4	16.68	16.30	3	1,738	0.17%
2018/11/27	1	15.60	0	0.00	15.95	1	1,671	0.06%
2018/11/23	1	15.55	160	15.62	15.40	-159	1,648	-9.65%	大賣/鉅額交易
2018/11/22	2	15.88	178	15.84	15.70	-176	1,642	-10.72%	大賣/鉅額交易
2018/11/21	5	15.48	31	15.80	15.90	-26	1,627	-1.60%
2018/11/20	1	15.45	0	0.00	15.40	1	1,575	0.06%
2018/11/16	45	15.43	0	0.00	15.45	45	1,559	2.88%
2018/11/15	2	15.35	0	0.00	15.30	2	1,536	0.13%
2018/11/14	28	14.94	0	0.00	15.05	28	1,517	1.85%
2018/11/13	12	14.75	0	0.00	14.90	12	1,518	0.79%
2018/11/12	290	15.40	0	0.00	15.30	290	1,516	19.12%	大買/鉅額交易
2018/11/09	0	0.00	5	14.70	14.90	-5	1,568	-0.32%
2018/11/08	0	0.00	1	14.75	14.80	-1	1,595	-0.06%
2018/11/06	0	0.00	29	14.35	14.30	-29	1,718	-1.69%
2018/11/05	1	14.15	0	0.00	14.30	1	1,773	0.06%
2018/11/02	5	14.35	0	0.00	14.40	5	1,780	0.28%
2018/11/01	1	14.00	0	0.00	14.20	1	1,807	0.06%
2018/10/30	0	0.00	41	13.25	13.30	-41	1,847	-2.22%
2018/10/26	0	0.00	2	13.40	13.35	-2	1,913	-0.10%
2018/10/25	1	13.65	1	13.80	13.65	0	1,910	0.00%
2018/10/24	2	14.50	0	0.00	14.20	2	1,910	0.10%
2018/10/23	0	0.00	19	14.42	14.30	-19	1,925	-0.99%
2018/10/18	0	0.00	61	14.02	14.10	-61	1,971	-3.09%
2018/10/17	0	0.00	2	14.00	14.00	-2	2,005	-0.10%
2018/10/11	2.3	13.91	0	0.00	13.85	2.3	2,342	0.10%
2018/10/09	0.1	15.45	0	0.00	15.35	0.1	2,326	0.00%
2018/10/08	0.3	15.60	0	0.00	15.50	0.3	2,397	0.01%
2018/10/05	1.2	15.67	1	15.60	15.60	0.2	2,456	0.01%
2018/10/03	0	0.00	5	16.00	16.00	-5	2,486	-0.20%
2018/10/02	0.2	16.25	0	0.00	16.20	0.2	2,525	0.01%
2018/09/28	0	0.00	4	16.20	16.20	-4	2,596	-0.15%
2018/09/20	0	0.00	3	15.85	15.50	-3	2,898	-0.10%
2018/09/18	1	15.60	0	0.00	15.75	1	2,896	0.03%
2018/09/10	1	14.90	0	0.00	14.80	1	2,985	0.03%
2018/09/07	3	15.40	0	0.00	15.40	3	2,976	0.10%
2018/09/06	2	16.20	0	0.00	16.00	2	2,944	0.07%
2018/09/05	26	17.30	0	0.00	16.65	26	2,909	0.89%
2018/08/31	0	0.00	2	17.65	17.65	-2	2,921	-0.07%
2018/08/30	0	0.00	1	17.50	17.50	-1	2,945	-0.03%
2018/08/28	33	17.88	37	17.60	17.65	-4	3,009	-0.13%
2018/08/27	1	17.65	1	17.65	17.65	0	3,079	0.00%
2018/08/24	2	16.90	2	16.90	16.90	0	3,131	0.00%
2018/08/23	10	16.90	0	0.00	16.90	10	3,147	0.32%
2018/08/22	1	16.90	0	0.00	16.80	1	3,160	0.03%
2018/08/21	1	16.85	0	0.00	16.85	1	3,203	0.03%
2018/08/17	1	17.00	0	0.00	16.90	1	3,233	0.03%
2018/08/16	11	16.90	4	16.75	16.80	7	3,223	0.22%
2018/08/15	5	17.83	0	0.00	17.60	5	3,140	0.16%
2018/08/14	2	17.80	0	0.00	17.80	2	3,162	0.06%
2018/08/13	3	18.05	8	17.93	17.80	-5	3,148	-0.16%
2018/08/10	6	19.36	2	19.25	19.30	4	3,056	0.13%
2018/08/08	2	19.43	2	19.45	19.40	0	3,124	0.00%
2018/08/07	8	20.33	6	20.02	19.85	2	3,083	0.06%
2018/08/06	1	20.80	0	0.00	20.85	1	2,991	0.03%
2018/08/02	4	20.93	0	0.00	20.60	4	2,990	0.13%
2018/08/01	7	21.36	0	0.00	21.20	7	2,954	0.24%
2018/07/30	7	21.48	0	0.00	21.25	7	2,983	0.23%
2018/07/25	11	21.25	0	0.00	21.20	11	2,977	0.37%
2018/07/24	6	21.03	13	21.60	21.75	-7	2,958	-0.24%
2018/07/23	14.1	21.23	0	0.00	20.90	14.1	2,939	0.48%
2018/07/20	1	22.60	10	22.46	22.45	-9	2,879	-0.31%
2018/07/19	14	22.66	7	22.67	22.65	7	2,830	0.25%
2018/07/18	18	22.60	90	22.76	23.00	-72	2,858	-2.52%
2018/07/17	4	21.99	0	0.00	21.90	4	2,785	0.14%
2018/07/16	56	22.34	0	0.00	22.10	56	2,825	1.98%
2018/07/13	10	22.09	7	21.99	22.25	3	2,785	0.11%
2018/07/12	2	21.45	0	0.00	21.50	2	2,789	0.07%
2018/07/11	1	21.35	0	0.00	21.35	1	2,824	0.04%
2018/07/09	0	0.00	2	21.83	21.85	-2	2,850	-0.07%
2018/07/06	0	0.00	3	21.70	21.60	-3	2,882	-0.10%
2018/07/05	4	21.86	14	21.78	21.50	-10	2,921	-0.34%
2018/07/04	19	22.09	13	22.47	22.15	6	2,974	0.20%
2018/07/03	10	21.82	9	22.00	21.70	1	2,915	0.03%
2018/07/02	1	21.85	1	21.65	21.55	0	2,889	0.00%
2018/06/29	2	21.55	1	21.65	21.65	1	2,876	0.03%
2018/06/21	7	21.16	1	21.35	21.00	6	3,077	0.19%
2018/06/20	1	21.00	0	0.00	21.20	1	3,100	0.03%
2018/06/19	21	21.64	2	21.60	21.60	19	3,094	0.61%
2018/06/13	2	21.65	0	0.00	21.65	2	3,118	0.06%
2018/06/08	2	21.50	0	0.00	21.35	2	3,112	0.06%
2018/06/06	1	21.90	0	0.00	21.90	1	3,152	0.03%
2018/06/05	0	0.00	2	21.93	21.80	-2	3,179	-0.06%
2018/06/04	0	0.00	2	22.05	21.95	-2	3,398	-0.06%
2018/06/01	3	21.93	11	21.75	21.90	-8	3,347	-0.24%
2018/05/30	10	20.79	4	20.85	21.05	6	3,279	0.18%
2018/05/29	4	21.30	1	21.20	21.10	3	3,290	0.09%
2018/05/28	0	0.00	20	21.05	21.20	-20	3,286	-0.61%
2018/05/25	1	20.50	0	0.00	20.60	1	3,296	0.03%
2018/05/24	0	0.00	1	20.50	20.40	-1	3,320	-0.03%
2018/05/23	2	20.65	0	0.00	20.60	2	3,331	0.06%
2018/05/22	0	0.00	5	20.74	20.60	-5	3,346	-0.15%
2018/05/21	1	20.25	3	20.30	20.35	-2	3,348	-0.06%
2018/05/18	3	20.05	0	0.00	20.25	3	3,386	0.09%
2018/05/17	3	20.23	3	20.38	20.20	0	3,403	0.00%
2018/05/16	0	0.00	2	19.30	19.50	-2	3,321	-0.06%
2018/05/15	2	19.43	0	0.00	19.35	2	3,359	0.06%
2018/05/14	2	19.33	2	19.30	19.30	0	3,557	0.00%
2018/05/11	4.1	19.45	0	0.00	19.40	4.1	3,612	0.11%
2018/05/09	2	19.78	0	0.00	19.70	2	3,727	0.05%
2018/05/08	0	0.00	35	19.60	19.65	-35	3,892	-0.90%
2018/05/07	1.1	19.85	0	0.00	19.85	1.1	3,994	0.03%
2018/05/04	3	19.95	0	0.00	19.85	3	4,047	0.07%
2018/05/03	1	19.90	0	0.00	19.90	1	4,085	0.02%
2018/05/02	1	19.95	0	0.00	20.00	1	4,122	0.02%
2018/04/30	1	20.10	0	0.00	20.00	1	4,168	0.02%
2018/04/27	1	19.95	22	19.95	19.95	-21	4,512	-0.47%
2018/04/25	1	20.20	2	19.80	20.25	-1	4,925	-0.02%
2018/04/24	1	20.00	31	19.80	20.00	-30	4,969	-0.60%
2018/04/23	2	21.05	4	20.98	20.70	-2	4,979	-0.04%
2018/04/20	5	21.67	6	21.73	21.60	-1	5,005	-0.02%
2018/04/18	2	22.35	0	0.00	22.20	2	5,044	0.04%
2018/04/17	1	22.55	17	22.44	22.40	-16	5,106	-0.31%
2018/04/16	2	22.45	8	22.43	22.30	-6	5,375	-0.11%
2018/04/13	1	22.65	0	0.00	22.65	1	5,729	0.02%
2018/04/12	4	22.45	0	0.00	23.00	4	5,955	0.07%
2018/04/11	2	22.40	23	22.33	22.30	-21	6,395	-0.33%
2018/04/10	5	22.94	0	0.00	22.55	5	6,675	0.07%
2018/04/09	2	23.00	2	23.23	23.00	0	6,656	0.00%
2018/04/03	3	23.05	0	0.00	23.05	3	6,643	0.05%
2018/04/02	0	0.00	28	23.60	23.45	-28	6,632	-0.42%
2018/03/31	5	23.62	0	0.00	23.65	5	6,908	0.07%
2018/03/30	22	23.41	2	23.45	23.50	20	7,009	0.29%
2018/03/29	5	23.40	6	23.39	23.30	-1	7,064	-0.01%
2018/03/28	4	23.46	4	23.43	23.35	0	7,066	0.00%
2018/03/27	0	0.00	1	23.65	23.55	-1	7,227	-0.01%
2018/03/26	2	23.50	0	0.00	23.50	2	7,231	0.03%
2018/03/23	2	23.98	10	23.96	23.85	-8	7,174	-0.11%
2018/03/22	1	24.20	0	0.00	24.35	1	7,170	0.01%
2018/03/20	5	24.20	0	0.00	24.10	5	7,300	0.07%
2018/03/19	3	24.70	2	24.73	24.60	1	7,305	0.01%
2018/03/15	6	24.80	5	24.85	24.80	1	7,322	0.01%
2018/03/14	4	24.98	0	0.00	24.90	4	7,340	0.05%
2018/03/13	2	24.85	3	24.85	24.85	-1	7,355	-0.01%
2018/03/12	7	24.75	6	24.66	24.55	1	7,371	0.01%
2018/03/09	5	25.30	9	25.09	25.10	-4	7,347	-0.05%
2018/03/08	20	25.36	8	25.48	25.00	12	7,432	0.16%
2018/03/07	6	24.86	4	24.75	24.65	2	7,411	0.03%
2018/03/06	10	24.88	6	24.77	24.75	4	7,929	0.05%
2018/03/05	7	25.01	9	24.88	24.70	-2	8,122	-0.02%
2018/03/02	6	24.78	8	24.92	25.00	-2	8,190	-0.02%
2018/03/01	5	24.53	4	24.99	25.00	1	8,451	0.01%
2018/02/27	2	24.90	2	25.00	24.85	0	8,835	0.00%
2018/02/26	4	24.51	0	0.00	24.55	4	9,165	0.04%
2018/02/23	0	0.00	7	24.70	24.80	-7	9,273	-0.08%
2018/02/22	4	24.46	8	24.69	24.60	-4	9,325	-0.04%
2018/02/21	1	24.00	7	24.36	24.55	-6	9,355	-0.06%
2018/02/12	15	23.66	1	23.60	23.55	14	9,391	0.15%
2018/02/09	14	23.48	10	23.93	24.10	4	9,353	0.04%
2018/02/08	0	0.00	1	24.15	24.20	-1	9,334	-0.01%
2018/02/07	23	24.62	33	25.00	24.60	-10	9,335	-0.11%
2018/02/06	19	24.52	17	23.73	24.15	2	9,325	0.02%
2018/02/05	13	25.11	20	25.30	25.30	-7	9,188	-0.08%
2018/02/02	3	25.60	1	25.90	25.60	2	9,169	0.02%
2018/02/01	20	26.17	50	26.02	25.85	-30	9,251	-0.32%
2018/01/31	33	26.18	10	26.20	26.25	23	9,437	0.24%
2018/01/30	0	0.00	3	25.50	25.70	-3	9,524	-0.03%
2018/01/29	2	25.50	2	25.75	25.55	0	9,418	0.00%
2018/01/26	0	0.00	16	25.31	25.15	-16	9,413	-0.17%
2018/01/25	3	25.85	13	25.57	25.30	-10	9,443	-0.11%
2018/01/24	4	25.56	25	25.69	25.70	-21	9,427	-0.22%
2018/01/23	45	26.44	39	26.27	25.70	6	9,402	0.06%
2018/01/22	82	26.30	17	26.20	26.35	65	9,082	0.72%
2018/01/19	12	25.55	1	25.40	25.45	11	8,842	0.12%
2018/01/18	4	25.40	4	25.50	25.35	0	8,796	0.00%
2018/01/17	10	25.54	1	25.40	25.40	9	8,787	0.10%
2018/01/16	3	25.42	0	0.00	25.55	3	8,741	0.03%
2018/01/15	2.5	25.20	200	25.19	25.20	-197.5	8,675	-2.28%	大賣/鉅額交易
2018/01/12	15	25.57	1	25.30	25.30	14	8,675	0.16%
2018/01/11	13	25.39	3	25.25	25.25	10	8,644	0.12%
2018/01/10	12	26.24	15	25.96	25.80	-3	8,592	-0.03%
2018/01/09	8	25.94	8	25.80	26.50	0	8,344	0.00%
2018/01/08	3	26.20	39	26.05	25.35	-36	8,085	-0.45%
2018/01/05	54	25.98	33	25.86	25.75	21	7,868	0.27%
2018/01/04	21	24.81	12	25.02	25.15	9	7,473	0.12%
2018/01/03	3	24.23	19	24.33	24.20	-16	7,221	-0.22%
2018/01/02	21	23.98	1	24.15	24.15	20	7,271	0.28%