明泰 (3380)-華南永昌-麻豆券商分點個股進出

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

明泰

(3380)

可現股當沖

股價
34.90
漲跌
▼0.60
漲幅
-1.69%
成交量
2,093張
產業
上市通信網路類股
622人加入追蹤

立即追蹤
本地時間:14:30

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

明泰 (3380)籌碼相關－華南永昌-麻豆券商分點個股進出

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-麻豆券商分點個股進出
華南永昌-麻豆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
2024/12/11	2	34.90	1	35.10	34.90	1	3,399	0.03%
2024/12/10	1	35.60	0	0.00	35.50	1	3,372	0.03%
2024/12/09	2	35.58	0	35.60	35.20	2	3,376	0.06%
2024/12/05	9	37.35	6	37.68	37.60	3	3,309	0.09%
2024/12/04	9	36.68	1	37.30	36.60	8	3,211	0.25%
2024/12/03	2	38.68	11	38.62	38.70	-9	3,075	-0.29%
2024/12/02	2	37.78	2	37.75	37.80	0	2,983	0.00%
2024/11/26	0	0.00	16	38.23	38.55	-16	2,949	-0.54%
2024/11/25	1	38.30	15	38.08	38.20	-14	2,825	-0.50%
2024/11/20	1	35.00	1	35.30	34.90	0	2,567	0.00%
2024/11/12	1	35.45	1	35.70	35.55	0	2,582	0.00%
2024/11/11	1	36.00	1	36.35	36.55	0	2,562	0.00%
2024/11/08	0	0.00	30	36.45	36.45	-30	2,548	-1.18%
2024/11/07	39	37.11	11	37.14	37.25	28	2,502	1.12%
2024/10/30	3	34.90	0	0.00	34.75	3	2,372	0.13%
2024/10/29	0	0.00	64	34.65	34.85	-64	2,376	-2.69%
2024/10/28	0	0.00	2	35.30	35.30	-2	2,377	-0.08%
2024/10/22	0	0.00	8	35.95	36.10	-8	2,368	-0.34%
2024/10/21	0	36.15	0	0.00	35.80	0	2,404	0.00%
2024/10/18	66	36.08	0	0.00	36.25	66	2,687	2.46%
2024/10/17	0	0.00	2	35.90	36.50	-2	2,890	-0.07%
2024/10/16	2	36.00	0	0.00	36.00	2	2,834	0.07%
2024/10/15	12	36.63	0	0.00	36.15	12	2,815	0.43%
2024/10/14	1	36.60	0.3	36.50	36.55	0.7	2,758	0.03%
2024/10/11	6	36.20	1	36.45	35.80	5	2,653	0.19%
2024/10/09	2	36.35	2	36.55	36.20	0	2,571	0.00%
2024/10/07	1	35.05	1	35.10	35.10	0	2,372	0.00%
2024/10/01	0	0.00	1	34.10	34.10	-1	2,384	-0.04%
2024/09/26	0.1	34.00	0	0.00	33.85	0.1	2,493	0.00%
2024/09/25	0.2	34.25	0	0.00	34.15	0.2	2,488	0.01%
2024/09/24	1	34.85	0	0.00	34.25	1	2,484	0.04%
2024/09/23	0	0.00	1	35.20	34.80	-1	2,489	-0.04%
2024/09/20	1	35.05	0	0.00	35.15	1	2,499	0.04%
2024/09/16	0	0.00	1	35.20	35.35	-1	2,500	-0.04%
2024/09/13	1	33.95	0	0.00	34.55	1	2,473	0.04%
2024/09/11	1	32.30	0	0.00	32.35	1	2,489	0.04%
2024/09/10	0	0.00	33	32.58	32.50	-33	2,504	-1.32%
2024/09/05	0	0.00	0.2	34.38	33.60	-0.2	2,518	-0.01%
2024/09/04	0	0.00	23	34.53	34.45	-23	2,512	-0.92%
2024/09/02	1.1	35.86	22	36.05	35.95	-20.9	2,473	-0.85%
2024/08/30	1	35.20	3	35.20	35.15	-2	2,500	-0.08%
2024/08/29	2.1	35.30	0	0.00	35.30	2.1	2,503	0.08%
2024/08/28	0	0.00	3	34.78	35.15	-3	2,459	-0.12%
2024/08/23	0	0.00	3	32.87	32.75	-3	2,992	-0.10%
2024/08/21	0	0.00	1	33.30	33.35	-1	3,092	-0.03%
2024/08/20	0	0.00	1	33.20	33.05	-1	3,227	-0.03%
2024/08/19	1	32.85	10	32.70	32.85	-9	3,214	-0.28%
2024/08/16	3	31.60	1	31.60	31.30	2	3,202	0.06%
2024/08/15	1	31.00	0	0.00	30.80	1	3,196	0.03%
2024/08/13	1	30.80	0	0.00	30.70	1	3,208	0.03%
2024/08/12	7	30.85	0	0.00	30.80	7	3,218	0.22%
2024/08/08	0	0.00	6	30.50	30.40	-6	3,224	-0.19%
2024/08/07	3	30.90	0	0.00	30.85	3	3,220	0.09%
2024/08/06	3	28.00	0	0.00	28.90	3	3,206	0.09%
2024/08/05	2	29.70	5	29.70	29.70	-3	3,175	-0.09%
2024/08/02	0	0.00	7	33.60	32.95	-7	3,147	-0.22%
2024/07/31	1	33.00	1	33.75	33.45	0	3,145	0.00%
2024/07/30	5	32.65	0	0.00	33.05	5	3,145	0.16%
2024/07/26	2	33.15	0	0.00	33.10	2	3,111	0.06%
2024/07/22	1	34.40	0	0.00	34.00	1	3,138	0.03%
2024/07/19	5	37.63	6	36.63	36.55	-1	3,069	-0.03%
2024/07/18	22	36.67	9.3	36.67	37.35	12.7	2,775	0.46%
2024/07/17	0	0.00	0.2	35.68	35.70	-0.2	2,505	-0.01%
2024/07/16	1	35.05	0	0.00	35.25	1	2,465	0.04%
2024/07/12	1.1	34.43	1	35.00	34.65	0.1	2,492	0.00%
2024/07/11	2.1	35.90	0	0.00	36.00	2.1	2,473	0.08%
2024/07/09	1	35.30	0	0.00	35.25	1	2,473	0.04%
2024/07/08	0.1	36.00	0	0.00	35.80	0.1	2,453	0.00%
2024/07/05	0	0.00	3	36.32	36.30	-3	2,460	-0.12%
2024/07/03	4	36.00	30	36.15	35.80	-26	2,421	-1.07%
2024/07/02	12	35.47	8	35.72	35.60	4	2,393	0.17%
2024/06/28	0	35.15	0	0.00	34.80	0	2,381	0.00%
2024/06/26	0	0.00	5.4	34.85	34.85	-5.4	2,376	-0.23%
2024/06/24	0	0.00	10	35.00	34.80	-10	2,392	-0.42%
2024/06/21	0	0.00	1	35.50	35.30	-1	2,401	-0.04%
2024/06/20	20	35.10	1.1	34.75	35.40	18.9	2,356	0.80%
2024/06/17	2	34.95	0	0.00	34.75	2	2,372	0.08%
2024/06/14	11	34.88	1	34.50	34.40	10	2,364	0.42%
2024/06/13	0	0.00	4	34.40	34.15	-4	2,354	-0.17%
2024/06/12	3	34.70	0	0.00	34.25	3	2,357	0.13%
2024/06/11	0.1	34.40	1	34.45	34.60	-0.9	2,352	-0.04%
2024/06/07	0	0.00	0	34.95	34.80	0	2,359	0.00%
2024/06/05	4	36.05	1.2	35.88	35.60	2.8	2,358	0.12%
2024/06/04	0	0.00	1	35.25	35.10	-1	2,317	-0.04%
2024/06/03	0.4	35.50	5	35.90	35.35	-4.6	2,353	-0.20%
2024/05/31	2	36.03	1	35.45	35.45	1	2,354	0.04%
2024/05/30	1	36.55	0.1	36.65	36.30	0.9	2,334	0.04%
2024/05/29	32	37.97	16	38.39	37.20	16	2,395	0.67%
2024/05/28	2	34.83	3.2	35.19	35.75	-1.2	1,973	-0.06%
2024/05/27	7.1	34.39	3	34.38	34.75	4.1	1,958	0.21%
2024/05/24	17	34.15	11	34.35	34.55	6	1,954	0.31%
2024/05/23	0.2	32.75	0	0.00	32.50	0.2	1,862	0.01%
2024/05/21	0	0.00	1	33.00	32.95	-1	2,009	-0.05%
2024/05/20	11	33.05	1	33.05	33.05	10	2,100	0.48%
2024/05/17	1	32.85	0	0.00	32.90	1	2,106	0.05%
2024/05/16	1	32.60	0	0.00	32.85	1	2,122	0.05%
2024/05/15	1.2	32.66	0	0.00	32.50	1.2	2,135	0.06%
2024/05/14	0	0.00	0.2	33.00	32.80	-0.2	2,153	-0.01%
2024/05/10	0	0.00	2.2	32.03	32.30	-2.2	2,312	-0.10%
2024/05/09	0	0.00	0	32.55	32.00	0	2,332	0.00%
2024/05/08	1	32.35	0	0.00	32.40	1	2,360	0.04%
2024/05/07	0.2	32.50	6	32.98	32.50	-5.8	2,461	-0.24%
2024/05/03	6	32.68	0	0.00	32.65	6	2,595	0.23%
2024/05/02	4	32.70	1	32.65	32.70	3	2,650	0.11%
2024/04/29	1	32.20	1	32.45	32.85	0	2,970	0.00%
2024/04/26	3	32.75	0	0.00	32.15	3	3,089	0.10%
2024/04/25	0	0.00	1	32.15	31.95	-1	3,102	-0.03%
2024/04/22	0	0.00	1	31.50	31.45	-1	3,151	-0.03%
2024/04/19	1	31.50	0	0.00	31.15	1	3,158	0.03%
2024/04/17	0	32.45	0	0.00	32.40	0	3,189	0.00%
2024/04/16	1	32.30	2	32.65	32.30	-1	3,207	-0.03%
2024/04/11	1	34.65	1	34.65	34.65	0	3,466	0.00%
2024/04/10	1	35.20	0	0.00	35.10	1	3,534	0.03%
2024/04/09	2	35.15	0	0.00	35.15	2	3,539	0.06%
2024/04/08	0	35.75	0	0.00	35.45	0	3,544	0.00%
2024/04/03	1	35.80	0	0.00	35.70	1	3,554	0.03%
2024/03/27	0	0.00	3	36.40	36.35	-3	3,805	-0.08%
2024/03/25	0	0.00	2	36.30	36.10	-2	3,803	-0.05%
2024/03/21	2	35.70	0	0.00	35.80	2	3,923	0.05%
2024/03/20	0	0.00	50	35.70	35.55	-50	3,951	-1.27%
2024/03/18	0	0.00	105	35.34	35.30	-105	4,134	-2.54%	大賣/鉅額交易
2024/03/11	0	35.45	0	0.00	35.40	0	4,486	0.00%
2024/03/07	6	35.76	1	35.80	35.40	5	4,674	0.11%
2024/03/05	0	0.00	1	37.45	36.90	-1	4,618	-0.02%
2024/03/04	13.2	37.58	17	37.62	37.45	-3.8	4,582	-0.08%
2024/03/01	3	36.57	0	0.00	36.65	3	4,463	0.07%
2024/02/29	9	37.13	0	0.00	37.00	9	4,430	0.20%
2024/02/27	0	0.00	1	37.45	37.50	-1	4,390	-0.02%
2024/02/26	2.8	38.94	0	0.00	38.40	2.8	4,368	0.06%
2024/02/23	7.5	38.97	1	39.70	38.05	6.5	4,349	0.15%
2024/02/22	3	38.65	0	0.00	38.60	3	4,245	0.07%
2024/02/21	11	38.46	0	0.00	38.65	11	4,237	0.26%
2024/02/19	0	0.00	3	38.05	37.85	-3	4,193	-0.07%
2024/02/16	1	37.70	0	0.00	37.65	1	4,191	0.02%
2024/02/15	5	37.40	0	0.00	37.50	5	4,191	0.12%
2024/02/05	1	37.55	1	37.00	37.70	0	4,173	0.00%
2024/02/02	0	0.00	3	39.12	39.25	-3	4,092	-0.07%
2024/02/01	2	38.35	0	0.00	38.30	2	4,062	0.05%
2024/01/31	0	0.00	1	38.65	38.50	-1	4,050	-0.02%
2024/01/30	8	39.41	11	39.06	39.15	-3	4,046	-0.07%
2024/01/29	1	38.85	0	0.00	38.80	1	3,952	0.03%
2024/01/26	1	39.15	2.8	39.38	39.10	-1.8	3,973	-0.04%
2024/01/25	2	39.00	2	38.95	39.10	0	3,965	0.00%
2024/01/24	2.5	38.89	0	0.00	38.75	2.5	3,988	0.06%
2024/01/23	15.3	39.41	14	38.46	39.25	1.3	4,055	0.03%
2024/01/22	13	38.65	16	38.37	38.90	-3	3,821	-0.08%
2024/01/19	0	0.00	1.1	37.65	37.95	-1.1	3,697	-0.03%
2024/01/18	2.1	36.72	0	0.00	36.65	2.1	3,636	0.06%
2024/01/15	0	0.00	1	37.85	37.80	-1	3,589	-0.03%
2024/01/12	1	37.55	0	0.00	37.50	1	3,603	0.03%
2024/01/11	1	37.65	2	37.48	37.75	-1	3,588	-0.03%
2024/01/10	1	36.30	0	0.00	36.60	1	3,552	0.03%
2024/01/09	3	36.97	1	37.45	36.95	2	3,557	0.06%
2024/01/08	4	37.36	1	37.30	36.80	3	3,525	0.09%
2024/01/05	3	38.60	5	39.00	37.90	-2	3,492	-0.06%
2024/01/04	4	37.84	10	37.78	37.70	-6	3,289	-0.18%
2024/01/03	1	36.60	0	0.00	36.60	1	3,245	0.03%
2024/01/02	4	37.20	0	0.00	37.15	4	3,258	0.12%
2023/12/29	2	37.83	0	0.00	37.75	2	3,284	0.06%
2023/12/28	4	38.25	2	38.18	38.10	2	3,290	0.06%
2023/12/27	0	37.50	1	37.65	37.55	-1	3,215	-0.03%
2023/12/26	5	37.86	3	37.70	38.10	2	3,178	0.06%
2023/12/20	2	37.60	3	37.25	37.35	-1	3,085	-0.03%
2023/12/19	2	37.15	0	0.00	36.70	2	3,112	0.06%
2023/12/18	2	37.80	0	0.00	37.70	2	3,100	0.06%
2023/12/15	0	36.80	13	36.93	36.70	-13	3,006	-0.43%
2023/12/14	0	37.63	0	0.00	37.25	0	3,015	0.00%
2023/12/13	6	38.12	4	38.01	37.85	2	3,001	0.07%
2023/12/12	35	38.37	20	38.20	38.30	15	2,954	0.51%
2023/12/08	0	0.00	1	37.20	36.55	-1	2,900	-0.03%
2023/12/07	0	0.00	1	36.70	36.70	-1	3,023	-0.03%
2023/12/05	1	37.50	0.5	38.10	37.50	0.5	2,993	0.02%
2023/12/04	0	0.00	3	37.85	37.45	-3	2,876	-0.10%
2023/11/30	0	0.00	0.1	35.90	35.75	-0.1	2,768	0.00%
2023/11/29	1	36.05	5	36.10	36.00	-4	2,773	-0.14%
2023/11/23	3	36.05	0	0.00	35.85	3	2,924	0.10%
2023/11/20	0	0.00	4	35.55	35.55	-4	3,125	-0.13%
2023/11/17	2	34.70	3	35.00	34.95	-1	3,263	-0.03%
2023/11/15	0	0.00	3	33.88	33.85	-3	3,332	-0.09%
2023/11/13	1	33.15	0	0.00	32.90	1	3,382	0.03%
2023/11/10	0	0.00	1	32.40	32.40	-1	3,401	-0.03%
2023/11/09	3	32.93	0	0.00	32.70	3	3,407	0.09%
2023/11/08	5	33.80	1	33.80	33.75	4	3,408	0.12%
2023/11/07	6	33.83	2	33.80	33.55	4	3,426	0.12%
2023/11/03	2	34.63	1	34.50	34.40	1	3,460	0.03%
2023/11/02	3	35.15	4	35.65	35.20	-1	3,453	-0.03%
2023/11/01	9	33.88	5	33.78	33.55	4	3,421	0.12%
2023/10/31	0	0.00	4	35.89	35.35	-4	3,439	-0.12%
2023/10/27	1	34.40	1	34.45	34.20	0	3,488	0.00%
2023/10/26	2	34.53	0	0.00	34.50	2	3,640	0.05%
2023/10/25	0	0.00	2	35.45	35.30	-2	3,722	-0.05%
2023/10/23	1	34.55	1	34.80	34.50	0	3,826	0.00%
2023/10/19	1	34.60	3	34.83	34.95	-2	3,938	-0.05%
2023/10/17	2	35.30	0	0.00	35.05	2	4,076	0.05%
2023/10/16	1	35.90	1	35.90	35.70	0	4,173	0.00%
2023/10/13	0	37.25	0	0.00	36.60	0	4,423	0.00%
2023/10/11	1	36.55	0	0.00	36.55	1	5,312	0.02%
2023/10/06	4	37.35	2	37.28	37.40	2	5,491	0.04%
2023/10/05	3	38.25	1	38.05	37.75	2	5,540	0.04%
2023/10/04	1	38.40	0	0.00	38.35	1	5,565	0.02%
2023/10/03	5	38.60	2	39.10	38.30	3	5,694	0.05%
2023/10/02	0	0.00	1	39.60	39.65	-1	6,053	-0.02%
2023/09/28	2	39.23	0	0.00	39.35	2	6,124	0.03%
2023/09/27	2	39.18	1	39.65	39.65	1	6,285	0.02%
2023/09/26	0	0.00	2.5	39.66	39.30	-2.5	6,479	-0.04%
2023/09/25	0.5	39.55	6	39.44	39.50	-5.5	6,737	-0.08%
2023/09/22	1	38.80	2	38.78	38.95	-1	6,826	-0.01%
2023/09/21	4	38.06	2	38.13	37.85	2	7,124	0.03%
2023/09/20	4	38.88	1	38.80	38.80	3	7,274	0.04%
2023/09/19	5	39.15	3	39.85	39.25	2	7,297	0.03%
2023/09/18	2	39.85	3	39.55	39.80	-1	7,347	-0.01%
2023/09/15	11	39.64	3	39.68	39.45	8	7,414	0.11%
2023/09/14	5.1	39.99	21.5	40.03	40.15	-16.4	7,368	-0.22%
2023/09/13	1	38.30	3	38.60	39.00	-2	7,292	-0.03%
2023/09/12	4	38.35	7	38.24	38.15	-3	7,565	-0.04%
2023/09/11	5	36.59	3	36.73	36.35	2	7,454	0.03%
2023/09/08	2	37.60	1	37.90	37.50	1	7,452	0.01%
2023/09/07	1	38.60	1.3	38.79	38.40	-0.3	7,462	0.00%
2023/09/06	0	0.00	3	38.80	38.95	-3	7,545	-0.04%
2023/09/05	1	38.05	1	38.40	38.45	0	7,627	0.00%
2023/09/04	7	38.10	2	37.93	38.30	5	7,641	0.07%
2023/09/01	6	39.00	0	0.00	38.60	6	7,657	0.08%
2023/08/31	0	0.00	1	39.45	39.75	-1	7,652	-0.01%
2023/08/30	2	39.10	0	0.00	39.10	2	7,631	0.03%
2023/08/28	8	39.04	7	39.33	39.00	1	7,756	0.01%
2023/08/25	4	39.15	10	39.62	39.60	-6	7,848	-0.08%
2023/08/24	14.3	39.46	5	39.39	39.50	9.3	7,846	0.12%
2023/08/23	12	38.79	8	39.14	38.90	4	7,822	0.05%
2023/08/22	2	38.40	5	37.92	38.15	-3	7,668	-0.04%
2023/08/21	10	37.32	2	37.28	37.50	8	7,584	0.11%
2023/08/18	1	36.75	2	36.68	36.40	-1	7,562	-0.01%
2023/08/17	6	36.65	5	36.75	37.75	1	7,552	0.01%
2023/08/16	2	35.93	2	36.00	36.10	0	7,525	0.00%
2023/08/15	3	36.47	4	36.51	36.50	-1	7,523	-0.01%
2023/08/14	1	36.05	16	35.76	35.85	-15	7,551	-0.20%
2023/08/11	2	36.88	2	37.00	36.70	0	7,570	0.00%
2023/08/10	3	37.47	1	37.50	37.10	2	7,569	0.03%
2023/08/09	3	38.42	7	38.29	38.30	-4	7,534	-0.05%
2023/08/08	16	38.38	16	38.63	38.75	0	7,499	0.00%
2023/08/07	0	0.00	1	39.15	39.50	-1	7,482	-0.01%
2023/08/04	2	38.75	1	39.60	39.45	1	7,406	0.01%
2023/08/02	1	41.65	2	41.38	41.40	-1	7,316	-0.01%
2023/08/01	1	42.70	0	0.00	42.95	1	7,257	0.01%
2023/07/31	15	44.43	1	45.00	43.90	14	7,147	0.20%
2023/07/28	5	42.67	3	42.43	42.90	2	6,998	0.03%
2023/07/26	2	43.83	2	43.78	43.15	0	6,918	0.00%
2023/07/25	20	44.59	19	44.45	44.45	1	6,865	0.01%
2023/07/24	3.1	43.62	3	43.70	43.45	0.1	6,799	0.00%
2023/07/21	2	43.48	2	43.60	43.75	0	6,754	0.00%
2023/07/20	0	0.00	2	43.70	43.80	-2	6,735	-0.03%
2023/07/19	3	43.02	4	43.31	42.90	-1	6,656	-0.02%
2023/07/18	9	43.83	19	43.90	43.20	-10	6,669	-0.15%
2023/07/17	15	47.90	14	47.17	46.70	1	6,513	0.02%
2023/07/14	42	45.75	49	46.21	48.10	-7	6,141	-0.11%
2023/07/13	2	44.30	24	43.62	43.80	-22	5,831	-0.38%
2023/07/12	2	43.05	5	42.57	42.40	-3	5,632	-0.05%
2023/07/11	0	0.00	1	42.60	42.45	-1	5,627	-0.02%
2023/07/10	7	42.10	6	42.06	42.15	1	5,628	0.02%
2023/07/07	28	43.89	24	43.03	43.30	4	5,529	0.07%
2023/07/06	6	41.88	1	42.10	41.85	5	5,148	0.10%
2023/07/05	7	42.81	34	42.79	41.70	-27	5,122	-0.53%
2023/07/04	14	42.99	5.9	43.48	43.80	8.1	5,009	0.16%
2023/07/03	44	43.70	4	42.99	43.45	40	4,859	0.82%
2023/06/30	4	40.33	9	40.62	40.90	-5	4,600	-0.11%
2023/06/29	31	40.47	10	41.11	40.35	21	4,503	0.47%
2023/06/28	5	39.60	3	39.20	39.30	2	4,167	0.05%
2023/06/27	6	38.25	6	38.12	37.80	0	4,011	0.00%
2023/06/26	3	38.98	3	38.85	38.60	0	4,002	0.00%
2023/06/21	5	39.85	6	40.19	40.20	-1	3,920	-0.03%
2023/06/19	0	0.00	2	39.30	39.30	-2	3,785	-0.05%
2023/06/16	3	40.98	13	41.14	40.35	-10	3,656	-0.27%
2023/06/15	0	0.00	6	37.63	38.15	-6	3,316	-0.18%
2023/06/09	4	38.68	1	38.65	38.85	3	3,394	0.09%
2023/06/08	2	37.90	0	0.00	37.20	2	3,345	0.06%
2023/06/07	0	0.00	1	37.65	38.10	-1	3,377	-0.03%
2023/06/06	1	38.05	0	0.00	38.05	1	3,440	0.03%
2023/06/05	8	39.42	3	38.90	38.70	5	3,457	0.14%
2023/06/01	2	38.85	1	39.10	38.95	1	3,526	0.03%
2023/05/31	0	0.00	206	38.70	38.50	-206	3,501	-5.88%	大賣/鉅額交易
2023/05/30	5	37.35	178.6	37.54	37.45	-173.6	3,409	-5.09%	大賣/鉅額交易
2023/05/29	4	37.08	244.1	37.40	37.30	-240.1	3,404	-7.05%	大賣/鉅額交易
2023/05/25	1	36.15	0	0.00	36.00	1	3,393	0.03%
2023/05/24	0	0.00	1	36.15	36.20	-1	3,385	-0.03%
2023/05/22	0	0.00	263	36.70	36.60	-263	3,378	-7.78%	大賣/鉅額交易
2023/05/19	3	36.40	63	36.53	36.10	-60	3,385	-1.77%
2023/05/18	3.1	36.54	415	36.22	36.15	-411.9	3,364	-12.24%	大賣/鉅額交易
2023/05/17	3	35.75	0	0.00	35.95	3	3,315	0.09%
2023/05/11	0	0.00	1.3	33.96	33.95	-1.3	3,232	-0.04%
2023/05/09	0.3	34.60	0	0.00	34.60	0.3	3,198	0.01%
2023/05/08	0	0.00	4	35.43	35.15	-4	3,188	-0.13%
2023/05/05	1	35.10	2	35.15	35.00	-1	3,182	-0.03%
2023/05/04	4	34.50	2	34.50	34.45	2	3,184	0.06%
2023/05/03	5	34.53	0	0.00	34.40	5	3,188	0.16%
2023/04/27	0	0.00	3	35.28	35.30	-3	3,143	-0.10%
2023/04/25	3	34.55	0	0.00	34.80	3	3,114	0.10%
2023/04/24	1	36.10	0	0.00	35.70	1	3,071	0.03%
2023/04/21	6	36.78	0	0.00	35.65	6	3,081	0.19%
2023/04/20	1	39.20	2	39.48	39.30	-1	2,949	-0.03%
2023/04/19	0	0.00	5	39.03	38.85	-5	2,840	-0.18%
2023/04/18	2	38.50	1	38.10	38.40	1	2,754	0.04%
2023/04/14	7	37.04	4	36.99	36.70	3	2,757	0.11%
2023/04/13	0	0.00	2	36.85	36.90	-2	2,685	-0.07%
2023/04/11	3	35.98	0	0.00	36.20	3	2,554	0.12%
2023/04/10	1	36.00	34	35.98	36.00	-33	2,528	-1.31%
2023/04/07	0	0.00	1	35.55	35.35	-1	2,471	-0.04%
2023/04/06	1	35.50	2	35.45	35.55	-1	2,405	-0.04%
2023/03/31	1	34.90	0	0.00	34.85	1	2,337	0.04%
2023/03/28	0	0.00	17	34.53	34.75	-17	2,313	-0.73%
2023/03/24	5	34.80	0	0.00	34.55	5	2,273	0.22%
2023/03/22	10	34.20	0	0.00	34.45	10	2,240	0.45%
2023/03/16	10	33.70	0	0.00	33.55	10	2,187	0.46%
2023/03/15	1	34.60	0	0.00	34.45	1	2,153	0.05%
2023/03/14	0	0.00	6	35.27	35.20	-6	2,081	-0.29%
2023/03/13	0	0.00	1	34.90	34.90	-1	2,036	-0.05%
2023/03/10	12	34.93	11	34.44	34.55	1	1,991	0.05%
2023/03/09	6	35.00	6	35.04	34.80	0	2,215	0.00%
2023/03/08	2	34.55	2	34.13	34.55	0	2,276	0.00%
2023/03/07	2	34.43	13	34.45	34.20	-11	2,337	-0.47%
2023/03/06	0	0.00	1	33.10	33.25	-1	2,197	-0.05%
2023/03/03	4	32.94	0	0.00	32.90	4	2,167	0.18%
2023/03/02	0.4	33.75	15	33.55	33.90	-14.6	2,099	-0.70%
2023/03/01	5	33.17	5	33.12	33.20	0	2,100	0.00%
2023/02/24	0	0.00	19	32.35	32.50	-19	2,054	-0.92%
2023/02/23	9	32.62	8	32.44	32.50	1	2,038	0.05%
2023/02/22	0	0.00	2	31.30	31.90	-2	1,967	-0.10%
2023/02/20	7	31.86	1	31.90	31.70	6	2,015	0.30%
2023/02/17	12	31.59	0	0.00	31.60	12	2,014	0.60%
2023/02/15	3	30.85	0	0.00	30.90	3	2,046	0.15%
2023/02/08	0	0.00	1	31.00	30.95	-1	2,184	-0.05%
2023/02/06	0	0.00	2	31.35	30.95	-2	2,218	-0.09%
2023/02/02	2	30.95	4	31.05	31.25	-2	2,211	-0.09%
2023/02/01	2	30.65	2	30.78	30.65	0	2,234	0.00%
2023/01/31	0	0.00	4	30.53	30.55	-4	2,224	-0.18%
2023/01/30	3	30.07	0	0.00	30.05	3	2,205	0.14%
2023/01/13	2	29.90	0	0.00	29.40	2	2,204	0.09%
2023/01/12	0	0.00	1	29.90	29.85	-1	2,206	-0.05%
2023/01/10	1	30.05	1	30.00	30.05	0	2,191	0.00%
2023/01/06	1	29.50	0	0.00	29.50	1	2,212	0.05%
2023/01/05	3	30.65	0	0.00	29.60	3	2,244	0.13%
2023/01/04	3	30.22	1	29.90	30.00	2	2,175	0.09%
2022/12/22	0	0.00	1	28.85	28.85	-1	2,305	-0.04%
2022/12/13	12	30.55	1	30.50	30.50	11	2,431	0.45%
2022/12/06	6	31.66	0	0.00	31.35	6	2,734	0.22%
2022/12/05	0	0.00	1	31.85	31.60	-1	2,931	-0.03%
2022/12/02	1	31.20	0	0.00	31.20	1	3,049	0.03%
2022/12/01	22	31.77	27	31.48	31.30	-5	3,162	-0.16%
2022/11/30	5	31.48	0	0.00	31.00	5	3,100	0.16%
2022/11/29	1	30.20	1	30.90	31.35	0	3,044	0.00%
2022/11/28	0	0.00	1	29.65	29.85	-1	2,964	-0.03%
2022/11/25	1	30.00	0	0.00	29.50	1	2,968	0.03%
2022/11/23	1	29.90	1	30.30	30.45	0	2,951	0.00%
2022/11/22	0	0.00	1	29.25	29.55	-1	2,901	-0.03%
2022/11/18	1	29.70	0	0.00	29.55	1	2,945	0.03%
2022/11/17	1	29.30	1	29.70	29.50	0	2,927	0.00%
2022/11/15	0	0.00	1	29.30	29.20	-1	2,929	-0.03%
2022/11/10	2	29.30	0	29.10	29.15	2	2,891	0.07%
2022/11/08	0	0.00	2	29.80	29.30	-2	2,906	-0.07%
2022/11/07	0	0.00	3.1	29.15	28.70	-3.1	2,875	-0.11%
2022/10/31	0	0.00	5	26.95	26.85	-5	3,257	-0.15%
2022/10/28	20	26.53	0	0.00	26.25	20	3,530	0.57%
2022/10/27	0	0.00	5	27.25	27.35	-5	3,749	-0.13%
2022/10/25	0	0.00	0.2	27.40	27.20	-0.2	3,919	-0.01%
2022/10/21	0	0.00	1.7	27.80	27.10	-1.7	4,285	-0.04%
2022/10/14	0	0.00	1	28.05	28.00	-1	4,725	-0.02%
2022/10/12	1	27.65	0	0.00	28.10	1	4,720	0.02%
2022/10/11	2	28.38	5	28.63	28.40	-3	4,735	-0.06%
2022/10/06	5	29.00	5	29.30	29.20	0	4,828	0.00%
2022/10/05	14	29.31	3	29.20	28.85	11	4,848	0.23%
2022/10/04	0	0.00	4	28.20	28.60	-4	4,773	-0.08%
2022/09/28	5	27.55	0	0.00	27.25	5	5,323	0.09%
2022/09/23	2	31.35	6	31.32	31.35	-4	5,395	-0.07%
2022/09/22	0	0.00	1	31.80	32.65	-1	5,376	-0.02%
2022/09/20	2	32.50	0	0.00	32.80	2	5,331	0.04%
2022/09/16	0	0.00	8	33.08	32.70	-8	5,297	-0.15%
2022/09/15	24	33.84	15	33.15	33.05	9	5,258	0.17%
2022/09/14	1	33.20	0.7	33.40	33.45	0.3	5,179	0.01%
2022/09/13	12	34.18	8.1	34.02	33.70	3.9	5,130	0.08%
2022/09/12	4	34.44	10	34.71	34.95	-6	4,980	-0.12%
2022/09/08	42	33.67	44.3	33.15	33.75	-2.3	4,786	-0.05%
2022/09/07	9	32.50	45	31.90	32.80	-36	4,637	-0.78%
2022/09/06	2	32.23	8	32.53	32.40	-6	4,514	-0.13%
2022/09/05	12	32.05	16	31.82	31.40	-4	4,297	-0.09%
2022/08/31	2	31.35	1	31.50	31.45	1	4,139	0.02%
2022/08/30	1	30.90	12	30.71	31.00	-11	4,124	-0.27%
2022/08/29	2	30.18	0	0.00	30.15	2	4,110	0.05%
2022/08/26	1	31.75	0	0.00	31.65	1	4,082	0.02%
2022/08/22	2	31.70	1	31.10	31.15	1	3,985	0.03%
2022/08/19	0.1	31.50	0	0.00	31.85	0.1	3,932	0.00%
2022/08/16	0	0.00	2	31.30	31.25	-2	3,871	-0.05%
2022/08/15	0.1	31.70	0	0.00	31.65	0.1	3,838	0.00%
2022/08/12	3	31.52	0	0.00	31.50	3	3,771	0.08%
2022/08/11	1	31.25	0	0.00	31.50	1	3,739	0.03%
2022/08/10	2	32.28	3	32.43	31.75	-1	3,686	-0.03%
2022/08/09	3	31.80	0	0.00	32.00	3	3,591	0.08%
2022/08/08	8	31.90	0	0.00	31.90	8	3,537	0.23%
2022/08/04	0	0.00	4	31.55	31.80	-4	3,291	-0.12%
2022/08/03	2	30.88	7	31.54	30.05	-5	3,016	-0.17%
2022/08/02	2	31.00	1	31.10	30.70	1	2,754	0.04%
2022/08/01	5.1	30.57	0	0.00	30.50	5.1	2,633	0.19%
2022/07/29	1	30.70	2	31.00	31.15	-1	2,578	-0.04%
2022/07/28	11	31.16	16	31.50	30.50	-5	2,479	-0.20%
2022/07/27	0	0.00	1	30.60	30.70	-1	2,216	-0.05%
2022/07/26	1	29.75	1	29.10	29.00	0	2,033	0.00%
2022/07/25	9	30.20	9	30.63	31.00	0	1,936	0.00%
2022/07/22	1	29.90	0	0.00	29.10	1	1,822	0.05%
2022/07/20	0	0.00	0.4	29.10	29.00	-0.4	1,739	-0.02%
2022/07/18	1	29.25	0	0.00	28.85	1	1,710	0.06%
2022/07/15	2	29.40	2	29.30	29.40	0	1,697	0.00%
2022/07/14	2	28.78	2	29.20	29.25	0	1,648	0.00%
2022/07/08	5	29.60	10	29.59	29.60	-5	1,448	-0.35%
2022/07/07	5	29.20	0	0.00	28.75	5	1,206	0.41%
2022/07/05	1	27.05	1	26.85	27.15	0	951	0.00%
2022/05/12	3	26.05	0	0.00	25.50	3	1,906	0.16%
2022/05/10	3	26.50	10	26.14	27.00	-7	1,928	-0.36%
2022/05/09	3	27.50	0	0.00	26.90	3	1,978	0.15%
2022/05/04	10	29.35	0	0.00	29.30	10	2,033	0.49%
2022/04/15	1	28.80	0	0.00	28.85	1	2,136	0.05%
2022/04/07	0	0.00	5	30.61	30.55	-5	2,653	-0.19%
2022/04/06	6	31.48	0	0.00	31.40	6	2,729	0.22%
2022/03/28	0	0.00	7	31.87	31.80	-7	2,947	-0.24%
2022/03/25	0	0.00	3	32.82	32.50	-3	2,961	-0.10%
2022/03/24	2	32.05	1	32.10	32.05	1	2,884	0.03%
2022/03/23	9	32.24	5	32.20	31.70	4	2,920	0.14%
2022/03/18	0	0.00	2	31.80	32.00	-2	3,665	-0.05%
2022/03/17	0	0.00	2	31.15	30.90	-2	3,827	-0.05%
2022/03/16	2	30.70	0	0.00	30.80	2	4,336	0.05%
2022/03/11	1	30.45	3	30.00	30.25	-2	5,035	-0.04%
2022/03/08	5	28.90	15	29.15	28.05	-10	5,039	-0.20%
2022/03/07	6	29.43	0	0.00	29.05	6	5,023	0.12%
2022/03/03	10	31.00	0	0.00	30.90	10	5,080	0.20%
2022/03/01	0	0.00	1	30.70	30.95	-1	5,128	-0.02%
2022/02/25	1	31.30	0	0.00	30.50	1	5,171	0.02%
2022/02/24	5	30.00	0	0.00	29.80	5	5,172	0.10%
2022/02/22	1	31.20	4	31.05	30.45	-3	5,351	-0.06%
2022/02/21	3	32.42	2	32.25	32.25	1	5,542	0.02%
2022/02/18	12	32.68	0	0.00	32.90	12	6,165	0.19%
2022/02/15	0	0.00	10	31.00	30.80	-10	6,006	-0.17%
2022/02/11	0	0.00	2	31.40	31.35	-2	6,101	-0.03%
2022/02/09	1	31.75	0	0.00	32.10	1	6,165	0.02%
2022/02/08	1	32.05	0	0.00	32.40	1	6,235	0.02%
2022/01/26	0	0.00	2	30.10	30.10	-2	6,411	-0.03%
2022/01/25	3	29.92	0	0.00	29.65	3	6,414	0.05%
2022/01/21	30.1	31.03	25	30.49	30.45	5.1	6,416	0.08%
2022/01/20	1	31.85	1	31.70	31.70	0	6,512	0.00%
2022/01/19	0	0.00	9	30.86	31.00	-9	6,534	-0.14%
2022/01/18	0	0.00	1	31.30	30.90	-1	6,525	-0.02%
2022/01/17	0	0.00	3	30.85	30.90	-3	6,515	-0.05%
2022/01/13	3	30.60	0	0.00	30.45	3	6,489	0.05%
2022/01/11	1	30.80	0	0.00	30.80	1	6,475	0.02%
2022/01/10	2	31.70	0	0.00	31.70	2	6,450	0.03%
2022/01/07	1	31.60	4	32.05	31.35	-3	6,437	-0.05%
2022/01/06	9	32.95	12	33.18	32.85	-3	6,349	-0.05%
2022/01/05	0	0.00	1	33.90	33.70	-1	6,319	-0.02%
2022/01/04	0	0.00	2	33.75	33.70	-2	6,295	-0.03%
2022/01/03	6.1	34.34	3	34.63	33.95	3.1	6,221	0.05%
2021/12/30	0	0.00	2	33.65	33.55	-2	5,914	-0.03%
2021/12/29	1	34.15	0	0.00	34.15	1	5,873	0.02%
2021/12/28	4	33.53	7	33.79	34.00	-3	5,777	-0.05%
2021/12/27	0	0.00	4	32.93	33.30	-4	5,681	-0.07%
2021/12/24	0	0.00	3	33.35	33.40	-3	5,642	-0.05%
2021/12/23	2	32.73	10	32.60	32.80	-8	5,569	-0.14%
2021/12/22	1	32.60	1	32.75	32.55	0	5,554	0.00%
2021/12/21	20	32.79	0	0.00	32.80	20	5,534	0.36%
2021/12/20	2	32.88	14	32.46	32.70	-12	5,506	-0.22%
2021/12/17	17	32.88	21	32.94	32.65	-4	5,463	-0.07%
2021/12/16	0	0.00	6	33.80	33.85	-6	5,397	-0.11%
2021/12/15	3	33.37	2	33.58	34.15	1	5,268	0.02%
2021/12/14	10	34.87	12	35.69	34.10	-2	5,100	-0.04%
2021/12/13	1	33.10	4	33.41	33.65	-3	4,555	-0.07%
2021/12/10	9	33.89	7	33.58	33.80	2	4,308	0.05%
2021/12/09	6	32.69	22	32.92	32.20	-16	3,779	-0.42%
2021/12/08	3	30.17	0	0.00	30.30	3	3,217	0.09%
2021/12/07	30	30.23	4	29.90	30.15	26	3,141	0.83%
2021/12/03	0	0.00	5	29.30	29.35	-5	3,026	-0.17%
2021/11/30	0	0.00	3	29.08	29.20	-3	2,973	-0.10%
2021/11/29	3	28.62	2	28.55	28.45	1	2,967	0.03%
2021/11/26	2	28.40	1	28.30	28.30	1	2,911	0.03%
2021/11/25	6	30.08	9	29.53	29.55	-3	2,874	-0.10%
2021/11/24	0	0.00	4	29.56	30.10	-4	2,840	-0.14%
2021/11/23	2	30.00	1	29.80	29.80	1	2,797	0.04%
2021/11/22	24	31.06	23	30.79	30.85	1	2,729	0.04%
2021/11/19	21	30.04	20	29.83	29.80	1	2,587	0.04%
2021/11/18	2	30.50	8	31.14	30.10	-6	2,517	-0.24%
2021/11/17	10	31.45	14	31.87	32.05	-4	2,279	-0.18%
2021/11/16	2	28.75	4	28.40	29.15	-2	1,627	-0.12%
2021/11/15	2	28.10	2	28.35	28.05	0	1,549	0.00%
2021/11/12	0	0.00	3	27.75	27.85	-3	1,536	-0.20%
2021/11/11	3	28.90	0	0.00	28.10	3	1,531	0.20%
2021/11/09	0	0.00	5	27.65	27.75	-5	1,440	-0.35%
2021/11/08	2	28.15	2	28.05	28.10	0	1,384	0.00%
2021/11/05	6	28.74	3	28.63	28.20	3	1,355	0.22%
2021/11/04	3	28.40	0	0.00	28.60	3	1,244	0.24%
2021/11/03	14	27.64	14	27.02	27.00	0	1,077	0.00%
2021/10/29	2	26.90	0	0.00	27.00	2	1,046	0.19%
2021/10/28	3	28.00	2	28.18	27.80	1	1,020	0.10%
2021/10/27	4	28.04	3	28.10	28.30	1	908	0.11%
2021/10/20	1	26.00	0	0.00	25.95	1	897	0.11%
2021/10/08	0	0.00	1	26.10	25.70	-1	1,310	-0.08%
2021/10/05	0	0.00	2	25.15	25.00	-2	1,394	-0.14%
2021/10/01	1	25.60	0	0.00	25.00	1	1,414	0.07%
2021/09/23	0	0.00	2	24.70	25.00	-2	1,480	-0.14%
2021/09/22	0	0.00	2	24.65	24.40	-2	1,490	-0.13%
2021/09/14	0	0.00	1	24.35	24.20	-1	1,560	-0.06%
2021/09/13	0	0.00	2	24.40	24.25	-2	1,573	-0.13%
2021/09/02	1	26.10	0	0.00	26.05	1	1,633	0.06%
2021/09/01	4	26.00	0	0.00	26.65	4	1,617	0.25%
2021/08/31	0	0.00	2	26.10	26.00	-2	1,619	-0.12%
2021/08/27	2	26.38	0	0.00	26.15	2	1,651	0.12%
2021/08/25	5	26.42	0	0.00	26.70	5	1,703	0.29%
2021/08/20	0	0.00	3	24.87	25.30	-3	1,726	-0.17%
2021/08/13	2	25.25	10	25.50	25.15	-8	1,751	-0.46%
2021/08/12	0.1	25.90	1	26.00	26.00	-0.9	1,764	-0.05%
2021/08/11	0	0.00	2	26.00	25.75	-2	1,789	-0.11%
2021/08/10	1	26.30	1	26.00	26.05	0	1,813	0.00%
2021/08/05	1	27.30	1	27.15	27.20	0	1,940	0.00%
2021/08/04	6	27.61	1	27.20	27.10	5	2,029	0.25%
2021/08/02	5	28.00	0	0.00	28.20	5	2,067	0.24%
2021/07/27	1	29.30	1	30.00	29.15	0	2,301	0.00%
2021/07/23	0	0.00	5	29.70	29.55	-5	2,580	-0.19%
2021/07/20	1	29.60	1	29.50	29.05	0	2,666	0.00%
2021/07/19	2	30.73	0	0.00	30.35	2	2,734	0.07%
2021/07/16	5	30.98	4	30.80	31.15	1	2,821	0.04%
2021/07/15	4	29.88	1	31.00	31.65	3	2,783	0.11%
2021/07/14	2	29.05	3	29.05	29.05	-1	2,637	-0.04%
2021/07/12	3	27.97	1	28.35	28.25	2	2,644	0.08%
2021/07/07	11	28.55	0	0.00	28.40	11	2,821	0.39%
2021/07/05	0	0.00	2	29.13	29.10	-2	3,307	-0.06%
2021/07/02	2	28.65	5	28.74	28.60	-3	3,327	-0.09%
2021/07/01	5	28.53	1	28.95	28.10	4	3,381	0.12%
2021/06/30	1	28.65	3	28.60	28.55	-2	3,433	-0.06%
2021/06/29	1	28.70	0	0.00	28.60	1	3,572	0.03%
2021/06/28	5	29.17	2	29.20	29.25	3	3,714	0.08%
2021/06/23	1	28.55	2	28.38	28.85	-1	3,812	-0.03%
2021/06/22	0	0.00	1	28.20	27.90	-1	3,888	-0.03%
2021/06/18	1	28.85	0	0.00	29.20	1	3,951	0.03%
2021/06/17	1	28.55	1	28.65	28.95	0	4,029	0.00%
2021/06/10	0	0.00	1	28.45	28.45	-1	4,243	-0.02%
2021/06/09	0	0.00	4	27.65	27.85	-4	4,401	-0.09%
2021/06/07	2	28.13	1	28.00	28.00	1	4,572	0.02%
2021/06/03	1	28.90	0	0.00	28.85	1	4,665	0.02%
2021/06/02	5	28.79	11	28.92	28.95	-6	4,700	-0.13%
2021/06/01	1	28.50	3	28.45	28.55	-2	4,748	-0.04%
2021/05/31	1	27.90	1	28.25	27.85	0	4,842	0.00%
2021/05/28	1	27.80	0	0.00	27.80	1	4,850	0.02%
2021/05/26	1	27.30	0	0.00	27.40	1	4,924	0.02%
2021/05/25	0	0.00	1	27.45	27.25	-1	4,957	-0.02%
2021/05/24	1	26.35	1	26.50	26.75	0	5,003	0.00%
2021/05/20	2	26.18	1	26.40	25.85	1	5,109	0.02%
2021/05/14	3	26.62	2	26.70	26.10	1	5,241	0.02%
2021/05/13	3	26.80	7	26.41	26.60	-4	5,244	-0.08%
2021/05/12	9	25.83	20	26.28	25.75	-11	5,242	-0.21%
2021/05/11	7.1	28.89	5	28.81	27.95	2.1	5,185	0.04%
2021/05/10	2	30.00	0	0.00	29.95	2	5,198	0.04%
2021/05/07	14	30.20	7	30.01	30.40	7	5,503	0.13%
2021/05/06	3	29.25	6	29.51	29.20	-3	5,584	-0.05%
2021/05/05	10	30.93	9	31.10	30.10	1	5,533	0.02%
2021/05/04	34	32.50	5	31.29	31.35	29	5,519	0.53%
2021/05/03	7	34.94	7	35.19	34.40	0	5,475	0.00%
2021/04/29	37	34.52	4	34.99	35.00	33	5,422	0.61%
2021/04/28	13	33.49	0	0.00	33.50	13	5,378	0.24%
2021/04/27	1	33.40	0	0.00	33.25	1	5,484	0.02%
2021/04/26	5	33.35	1	33.40	33.65	4	5,573	0.07%
2021/04/23	6	33.18	10	33.30	33.15	-4	5,667	-0.07%
2021/04/22	12	35.04	3	34.30	34.00	9	6,057	0.15%
2021/04/20	6	36.44	1	36.40	36.30	5	6,107	0.08%
2021/04/19	1	36.05	21	36.05	36.05	-20	6,325	-0.32%
2021/04/16	1	36.05	1	35.90	36.05	0	6,462	0.00%
2021/04/15	2	35.95	0	0.00	35.95	2	6,666	0.03%
2021/04/14	7	35.51	5	36.08	35.80	2	7,531	0.03%
2021/04/13	1	36.55	3	36.27	37.00	-2	8,203	-0.02%
2021/04/12	17	37.88	2	37.70	37.50	15	8,310	0.18%
2021/04/09	7	37.43	2	37.40	38.40	5	8,231	0.06%
2021/04/08	1	36.50	0	0.00	36.40	1	7,937	0.01%
2021/04/07	7	36.18	0	0.00	36.20	7	7,935	0.09%
2021/04/06	0	0.00	5	36.65	36.55	-5	7,930	-0.06%
2021/04/01	2	37.20	0	0.00	37.05	2	7,991	0.03%
2021/03/31	1	36.70	1	37.35	37.35	0	8,083	0.00%
2021/03/30	6	36.42	1	36.30	36.55	5	7,944	0.06%
2021/03/26	2	35.55	1	35.55	35.65	1	7,902	0.01%
2021/03/25	21	36.29	21	35.65	35.60	0	7,992	0.00%
2021/03/24	1	35.45	0	0.00	35.40	1	7,958	0.01%
2021/03/23	4	35.44	1	35.65	35.25	3	7,951	0.04%
2021/03/22	8	35.38	6	35.09	35.10	2	7,902	0.03%
2021/03/19	0	0.00	11	36.30	36.15	-11	7,840	-0.14%
2021/03/18	1	36.55	1	36.30	36.30	0	7,777	0.00%
2021/03/17	0	0.00	10	36.05	36.10	-10	7,825	-0.13%
2021/03/16	8	36.73	16	37.23	36.65	-8	7,828	-0.10%
2021/03/15	23	37.51	5	37.47	37.55	18	7,805	0.23%
2021/03/12	16	36.37	14	36.54	36.80	2	7,689	0.03%
2021/03/11	8	35.67	4	35.56	35.75	4	7,661	0.05%
2021/03/09	2	35.53	2	35.70	35.40	0	8,358	0.00%
2021/03/08	3	35.70	0	0.00	34.90	3	8,296	0.04%
2021/03/05	1	35.25	1	35.60	35.45	0	8,284	0.00%
2021/03/04	0	0.00	1	35.40	35.05	-1	8,421	-0.01%
2021/03/02	0	0.00	1	34.80	34.10	-1	8,460	-0.01%
2021/02/26	1	34.20	0	0.00	35.10	1	8,451	0.01%
2021/02/25	3	35.10	0	0.00	34.85	3	8,467	0.04%
2021/02/24	2	35.33	1	35.80	35.10	1	8,468	0.01%
2021/02/23	5	36.05	3	35.27	36.15	2	8,489	0.02%
2021/02/22	1	35.40	0	0.00	35.50	1	8,548	0.01%
2021/02/19	2	35.35	3	35.40	35.40	-1	8,515	-0.01%
2021/02/17	1.7	33.12	1	33.60	33.30	0.7	8,402	0.01%
2021/02/04	0	0.00	1	33.25	33.10	-1	8,362	-0.01%
2021/02/03	1	32.95	0	0.00	32.95	1	8,460	0.01%
2021/02/02	7	33.74	0	0.00	33.60	7	8,410	0.08%
2021/02/01	4	33.76	0	0.00	33.50	4	8,381	0.05%
2021/01/29	1	36.75	3	36.77	34.55	-2	8,314	-0.02%
2021/01/28	2	35.78	8	35.46	36.00	-6	7,984	-0.08%
2021/01/27	0	0.00	2	35.30	35.30	-2	7,890	-0.03%
2021/01/26	2	35.53	0	0.00	34.65	2	7,871	0.03%
2021/01/25	0	0.00	1	35.45	35.35	-1	7,835	-0.01%
2021/01/22	6	35.15	1	34.40	35.15	5	7,803	0.06%
2021/01/21	0	0.00	5	35.03	34.75	-5	7,725	-0.06%
2021/01/20	4.3	36.22	2	36.13	35.75	2.3	7,618	0.03%
2021/01/19	4	38.39	2	37.85	37.45	2	7,470	0.03%
2021/01/18	8	38.13	1	39.05	38.50	7	7,344	0.10%
2021/01/15	4	39.64	9	39.78	38.60	-5	7,192	-0.07%
2021/01/14	9	38.81	7	38.25	38.35	2	6,717	0.03%
2021/01/13	5	37.43	1	37.80	37.80	4	6,604	0.06%
2021/01/12	3	37.10	0	0.00	37.50	3	6,500	0.05%
2021/01/11	8	39.03	0	0.00	38.95	8	6,249	0.13%
2021/01/08	9	38.34	1	38.20	38.50	8	6,084	0.13%
2021/01/07	16	39.59	24	38.80	39.50	-8	5,851	-0.14%
2021/01/06	6	38.42	31	38.38	38.90	-25	4,966	-0.50%
2021/01/05	0	0.00	9	35.19	35.40	-9	4,261	-0.21%
2021/01/04	1	32.15	0	0.00	32.20	1	4,058	0.02%
2020/12/29	5	31.79	0	0.00	31.45	5	3,984	0.13%
2020/12/28	1	31.80	4	32.24	31.65	-3	3,921	-0.08%
2020/12/25	10	31.71	3	31.08	32.10	7	3,840	0.18%
2020/12/23	1	29.85	0	0.00	29.85	1	3,619	0.03%
2020/12/22	4	30.43	1	29.60	29.55	3	3,637	0.08%
2020/12/21	3	30.15	0	0.00	31.05	3	3,613	0.08%
2020/12/18	0	0.00	2	30.05	30.05	-2	3,516	-0.06%
2020/12/15	0	0.00	4	30.00	29.25	-4	3,498	-0.11%
2020/12/14	0	0.00	1	30.10	30.25	-1	3,463	-0.03%
2020/12/11	1	30.25	0	0.00	30.20	1	3,479	0.03%
2020/12/09	1	31.15	0	0.00	31.30	1	3,412	0.03%
2020/12/08	1	31.45	15	31.40	31.35	-14	3,446	-0.41%
2020/12/04	8	32.01	12	32.35	32.25	-4	3,666	-0.11%
2020/12/03	14	31.16	18	31.33	32.00	-4	3,305	-0.12%
2020/12/01	1	29.20	0	0.00	29.00	1	3,036	0.03%
2020/11/30	20	29.61	1	29.25	29.25	19	3,099	0.61%
2020/11/27	0	0.00	5	29.42	29.60	-5	2,914	-0.17%
2020/11/26	2	29.05	0	0.00	28.65	2	2,827	0.07%
2020/11/25	1	28.65	0	0.00	28.65	1	2,796	0.04%
2020/11/24	0	0.00	7	28.60	28.40	-7	2,796	-0.25%
2020/11/23	3	28.30	5	28.35	28.35	-2	2,750	-0.07%
2020/11/20	4	28.35	0	0.00	28.35	4	2,726	0.15%
2020/11/19	6	27.71	0	0.00	28.00	6	2,723	0.22%
2020/11/11	1	27.35	1	27.50	26.75	0	2,900	0.00%
2020/10/16	1	27.20	0	0.00	26.90	1	3,616	0.03%
2020/10/08	2	27.10	0	0.00	27.20	2	3,744	0.05%
2020/10/07	2	27.60	1	28.10	27.45	1	3,762	0.03%
2020/09/22	2	27.35	0	0.00	27.25	2	3,948	0.05%
2020/09/18	0	0.00	1	28.15	27.75	-1	3,937	-0.03%
2020/09/17	1.5	28.05	0	0.00	28.05	1.5	3,938	0.04%
2020/09/16	0	0.00	2	28.08	28.00	-2	4,055	-0.05%
2020/09/15	1	28.80	0	0.00	28.35	1	4,104	0.02%
2020/09/14	0	0.00	9	28.47	28.45	-9	4,173	-0.22%
2020/09/11	2	28.78	2	29.25	28.40	0	4,226	0.00%
2020/09/10	2	29.83	14	29.97	29.25	-12	4,185	-0.29%
2020/09/09	10	28.70	0	0.00	28.95	10	3,935	0.25%
2020/09/07	6	29.10	1	29.20	28.30	5	3,934	0.13%
2020/09/03	11	28.66	1	29.00	28.20	10	3,955	0.25%
2020/09/02	0	0.00	2	27.95	27.75	-2	3,876	-0.05%
2020/09/01	3	27.65	0	0.00	27.40	3	3,877	0.08%
2020/08/28	3	29.05	3	28.30	28.15	0	4,068	0.00%
2020/08/26	1	28.30	0	0.00	28.30	1	4,102	0.02%
2020/08/25	0	0.00	2	29.23	28.50	-2	4,116	-0.05%
2020/08/20	3	26.95	2	27.00	26.95	1	4,065	0.02%
2020/08/19	5	29.80	2	29.23	29.70	3	4,001	0.07%
2020/08/18	0	0.00	2	28.45	28.30	-2	3,887	-0.05%
2020/08/17	0	0.00	6	28.18	28.20	-6	3,907	-0.15%
2020/08/14	0	0.00	2	27.60	27.60	-2	4,129	-0.05%
2020/08/13	2	27.25	0	0.00	27.40	2	4,138	0.05%
2020/08/11	2	26.50	0	0.00	25.95	2	4,113	0.05%
2020/08/04	0	0.00	1	25.25	25.15	-1	4,308	-0.02%
2020/07/31	0	0.00	0.8	24.75	24.90	-0.8	4,931	-0.02%
2020/07/30	1	23.80	0	0.00	24.65	1	5,638	0.02%
2020/07/28	0	0.00	5	23.45	23.95	-5	5,766	-0.09%
2020/07/27	11	24.00	1	23.85	23.85	10	5,755	0.17%
2020/07/24	1	26.05	1	25.95	25.65	0	5,772	0.00%
2020/07/20	2	27.95	0	0.00	27.75	2	5,633	0.04%
2020/07/17	1	28.05	0	0.00	27.85	1	5,645	0.02%
2020/07/15	0	0.00	1	28.15	28.15	-1	5,678	-0.02%
2020/07/14	1	28.05	0	0.00	28.00	1	5,734	0.02%
2020/07/13	0	0.00	3	27.95	27.95	-3	5,748	-0.05%
2020/07/10	0	0.00	5	28.05	28.05	-5	5,829	-0.09%
2020/07/09	0	0.00	7	28.34	28.45	-7	6,117	-0.11%
2020/07/06	1	27.90	5	27.95	27.95	-4	6,177	-0.06%
2020/07/03	1	27.70	0	0.00	27.70	1	6,162	0.02%
2020/07/02	1	27.75	10	27.70	27.75	-9	6,174	-0.15%
2020/06/30	0	0.00	1	27.40	27.40	-1	6,150	-0.02%
2020/06/19	1	27.20	2	26.98	26.95	-1	6,090	-0.02%
2020/06/18	2	27.35	10	27.16	27.20	-8	6,036	-0.13%
2020/06/16	8	27.33	17	27.30	27.30	-9	6,004	-0.15%
2020/06/15	12	27.37	0	0.00	27.20	12	6,003	0.20%
2020/06/12	1	26.90	0	0.00	27.00	1	6,006	0.02%
2020/06/11	13	27.14	0	0.00	27.05	13	6,006	0.22%
2020/06/10	11	27.49	1	27.45	27.45	10	5,972	0.17%
2020/06/09	1	27.30	0	0.00	27.30	1	6,009	0.02%
2020/06/08	3	27.27	0	0.00	27.25	3	6,019	0.05%
2020/06/05	12	27.03	7	27.21	27.05	5	6,044	0.08%
2020/06/03	2	26.60	0.2	26.60	26.60	1.8	5,869	0.03%
2020/06/02	6	26.60	0	0.00	26.60	6	5,841	0.10%
2020/06/01	1	26.55	1	26.60	26.60	0	5,804	0.00%
2020/05/29	0	0.00	5	26.60	26.55	-5	5,783	-0.09%
2020/05/28	0	0.00	1	26.65	26.60	-1	5,772	-0.02%
2020/05/27	0	0.00	2	26.65	26.65	-2	5,753	-0.03%
2020/05/26	0	0.00	417	26.72	26.65	-417	5,740	-7.26%	大賣/鉅額交易
2020/05/25	6	26.78	2	26.70	26.70	4	5,704	0.07%
2020/05/22	4	26.70	8	26.87	26.65	-4	5,684	-0.07%
2020/05/21	11	26.81	4	26.93	26.90	7	5,642	0.12%
2020/05/20	1	26.15	0	0.00	26.20	1	5,379	0.02%
2020/05/19	1	26.20	0	0.00	26.15	1	5,350	0.02%
2020/05/18	1	26.05	2	26.05	26.00	-1	5,307	-0.02%
2020/05/15	0	0.00	10	26.00	26.00	-10	5,271	-0.19%
2020/05/13	2	26.10	0	0.00	26.10	2	5,201	0.04%
2020/05/12	1	26.05	0	0.00	26.05	1	5,256	0.02%
2020/05/11	3	26.38	0	0.00	26.15	3	5,182	0.06%
2020/05/08	13	26.92	15.8	26.28	26.25	-2.8	5,091	-0.05%
2020/05/07	10	26.59	9.9	26.52	26.65	0.1	4,876	0.00%
2020/05/06	14	26.34	76.6	25.61	25.30	-62.6	4,417	-1.42%
2020/05/05	0	0.00	2	26.75	26.75	-2	3,692	-0.05%
2020/05/04	0	0.00	2	24.35	24.35	-2	3,571	-0.06%
2020/04/30	2	22.53	0	0.00	22.15	2	3,542	0.06%
2020/04/29	2	21.95	3	22.22	22.35	-1	3,509	-0.03%
2020/04/28	1	21.45	1	21.50	21.95	0	3,447	0.00%
2020/04/24	0	0.00	8	21.04	20.90	-8	3,425	-0.23%
2020/04/23	8	20.90	3	20.92	20.95	5	3,409	0.15%
2020/04/17	16	21.25	1	20.75	20.55	15	3,240	0.46%
2020/04/16	0	0.00	16	20.95	20.85	-16	3,157	-0.51%
2020/04/14	13	20.53	11	20.35	21.05	2	2,969	0.07%
2020/04/13	0	0.00	6	19.34	20.00	-6	2,621	-0.23%
2020/04/09	1	18.31	1	18.10	18.10	0	2,462	0.00%
2020/04/08	1	17.60	11	17.91	17.95	-10	2,440	-0.41%
2020/04/07	9	17.21	0	0.00	17.40	9	2,416	0.37%
2020/04/06	5	16.79	0	0.00	16.95	5	2,395	0.21%
2020/04/01	0	0.00	1	16.65	16.70	-1	2,396	-0.04%
2020/03/31	11	16.52	41	16.55	16.60	-30	2,400	-1.25%
2020/03/30	1	15.65	0	0.00	16.30	1	2,354	0.04%
2020/03/27	1	16.45	1	15.90	15.90	0	2,331	0.00%
2020/03/26	25	15.50	5	16.10	16.05	20	2,299	0.87%
2020/03/25	2	15.68	5	15.80	15.55	-3	2,271	-0.13%
2020/03/23	4	14.60	0	0.00	14.50	4	2,264	0.18%
2020/03/20	6	15.20	9	14.65	15.40	-3	2,274	-0.13%
2020/03/19	1	14.05	0	0.00	14.10	1	2,221	0.05%
2020/03/18	11	16.07	5	16.04	15.60	6	2,341	0.26%
2020/03/13	10	17.60	0	0.00	17.80	10	2,241	0.45%
2020/03/11	5	21.00	3	20.93	20.40	2	2,177	0.09%
2020/03/10	1	19.80	0	0.00	20.50	1	2,120	0.05%
2020/03/09	2	20.60	0	0.00	20.30	2	2,086	0.10%
2020/03/06	2	21.25	2	21.23	21.20	0	2,060	0.00%
2020/03/03	1	21.60	0	0.00	21.40	1	2,083	0.05%
2020/03/02	2	21.18	3	20.60	21.00	-1	2,076	-0.05%
2020/02/27	7.1	21.55	4	21.43	21.20	3.1	2,061	0.15%
2020/02/25	3	21.67	3	21.42	21.80	0	2,030	0.00%
2020/02/24	1	21.70	1	21.70	21.65	0	2,006	0.00%
2020/02/21	10	22.10	0	0.00	21.90	10	2,005	0.50%
2020/02/20	1	22.00	6	21.91	21.90	-5	1,994	-0.25%
2020/02/18	40	21.95	0	0.00	21.90	40	1,992	2.01%
2020/02/13	31	21.56	34	22.32	21.85	-3	1,991	-0.15%
2020/02/12	7	20.80	0	0.00	21.20	7	1,884	0.37%
2020/02/11	1	20.65	1	20.60	20.75	0	1,879	0.00%
2020/02/10	0	0.00	3	20.05	20.00	-3	1,845	-0.16%
2020/02/07	2	20.35	3	20.40	20.30	-1	1,892	-0.05%
2020/02/05	285	20.76	0	0.00	20.55	285	1,942	14.68%	大買/鉅額交易
2020/02/04	131	20.11	0	0.00	20.30	131	1,947	6.73%	大買/鉅額交易
2020/02/03	3.1	19.39	6	19.66	19.75	-2.9	1,960	-0.15%
2020/01/30	9.1	20.52	2	20.95	20.45	7.1	1,925	0.37%
2020/01/16	2	22.70	5	22.71	22.90	-3	1,898	-0.16%
2020/01/14	1	22.75	1	22.55	22.60	0	1,922	0.00%
2020/01/13	13	22.63	3	22.58	22.50	10	1,977	0.51%
2020/01/08	3	21.95	3	21.92	21.90	0	2,278	0.00%
2020/01/07	2	22.55	0	0.00	22.20	2	2,277	0.09%
2020/01/06	1	22.50	1	22.80	22.45	0	2,302	0.00%
2020/01/02	1	23.55	0	0.00	23.50	1	2,288	0.04%
2019/12/30	6	23.75	0	0.00	23.75	6	2,330	0.26%
2019/12/27	4	23.81	0	0.00	23.70	4	2,330	0.17%
2019/12/26	1	23.70	1	23.65	23.70	0	2,326	0.00%
2019/12/25	2	23.50	0	0.00	23.45	2	2,325	0.09%
2019/12/24	1	23.60	0	0.00	23.40	1	2,342	0.04%
2019/12/23	1	23.45	3	23.45	23.35	-2	2,359	-0.08%
2019/12/20	2	23.50	0	0.00	23.45	2	2,375	0.08%
2019/12/19	1	23.75	0	0.00	23.55	1	2,383	0.04%
2019/12/16	1	23.40	0	0.00	23.40	1	2,458	0.04%
2019/12/13	4	23.25	1	24.10	23.00	3	2,504	0.12%
2019/12/12	1.2	22.70	0	0.00	22.70	1.2	2,415	0.05%
2019/12/11	1.2	22.85	1	22.65	22.90	0.2	2,415	0.01%
2019/12/10	3.1	22.30	0	0.00	22.30	3.1	2,400	0.13%
2019/12/09	2.2	22.59	1	22.60	22.50	1.2	2,419	0.05%
2019/12/05	0.1	21.75	0	0.00	21.75	0.1	2,455	0.00%
2019/12/04	0.1	21.80	0	0.00	21.70	0.1	2,521	0.00%
2019/12/03	0	0.00	1	21.75	21.80	-1	2,651	-0.04%
2019/12/02	0.1	21.80	2	22.00	21.75	-1.9	2,703	-0.07%
2019/11/27	0	22.60	0	0.00	22.60	0	2,802	0.00%
2019/11/26	2.2	22.62	0	0.00	22.60	2.2	2,879	0.08%
2019/11/25	0.2	22.60	0	0.00	22.65	0.2	3,143	0.01%
2019/11/21	0.2	22.70	0	0.00	22.70	0.2	3,402	0.01%
2019/11/20	3.2	22.93	0	0.00	22.90	3.2	3,471	0.09%
2019/11/15	0.1	22.65	0	0.00	22.70	0.1	3,660	0.00%
2019/11/14	0.2	22.85	0	0.00	22.85	0.2	3,709	0.01%
2019/11/13	1	23.15	3	22.93	22.80	-2	3,783	-0.05%
2019/11/12	2	22.75	2	22.65	22.90	0	3,860	0.00%
2019/11/06	0.5	23.10	0	0.00	23.10	0.5	4,492	0.01%
2019/11/04	2	22.50	1	22.40	22.45	1	4,550	0.02%
2019/11/01	0	0.00	38	22.15	22.20	-38	4,580	-0.83%
2019/10/31	1	22.60	0	0.00	22.50	1	4,626	0.02%
2019/10/30	1	23.05	0	0.00	23.05	1	4,621	0.02%
2019/10/29	0	0.00	288	23.36	23.05	-288	4,696	-6.13%	大賣/鉅額交易
2019/10/28	1	23.30	0	0.00	23.30	1	4,841	0.02%
2019/10/25	0	0.00	10	23.60	23.45	-10	4,989	-0.20%
2019/10/24	1	23.80	0	0.00	23.85	1	5,145	0.02%
2019/10/22	1	24.05	0	0.00	23.95	1	5,525	0.02%
2019/10/21	10	24.10	1	24.10	23.95	9	5,553	0.16%
2019/10/18	3	24.63	0	0.00	24.50	3	5,544	0.05%
2019/10/17	11	24.11	0	0.00	24.20	11	5,441	0.20%
2019/10/16	4	24.40	2	24.30	24.40	2	5,427	0.04%
2019/10/14	1	23.60	0	0.00	23.20	1	5,387	0.02%
2019/10/01	1	23.35	0	0.00	23.35	1	5,384	0.02%
2019/09/27	2	24.00	2	23.65	23.50	0	5,363	0.00%
2019/09/26	4	24.15	4	24.00	23.90	0	5,338	0.00%
2019/09/25	0	0.00	5	23.90	23.75	-5	5,326	-0.09%
2019/09/24	0	0.00	4	24.15	24.10	-4	5,320	-0.08%
2019/09/23	5	24.35	0	0.00	24.40	5	5,308	0.09%
2019/09/20	1	24.30	7	24.14	24.35	-6	5,316	-0.11%
2019/09/19	2	24.23	0	0.00	24.15	2	5,254	0.04%
2019/09/17	0	0.00	1	25.00	25.15	-1	5,087	-0.02%
2019/09/16	0	0.00	1	24.65	24.70	-1	5,025	-0.02%
2019/09/12	6	24.81	0	0.00	24.85	6	5,010	0.12%
2019/09/11	1	24.70	8	24.69	24.65	-7	4,995	-0.14%
2019/09/10	0	0.00	3	24.87	24.75	-3	4,970	-0.06%
2019/09/09	11	24.68	0	0.00	24.65	11	4,934	0.22%
2019/09/05	4.5	24.74	9	24.92	25.05	-4.5	4,808	-0.09%
2019/09/04	1.3	24.45	2	24.40	24.30	-0.7	4,680	-0.01%
2019/08/28	2	24.70	3	25.28	24.80	-1	4,445	-0.02%
2019/08/27	1	25.00	1	25.20	25.00	0	4,189	0.00%
2019/08/26	1	23.55	1	23.80	23.65	0	4,022	0.00%
2019/08/22	0	0.00	10	24.37	24.30	-10	3,947	-0.25%
2019/08/21	2	23.73	0	0.00	23.90	2	3,842	0.05%
2019/08/20	5	23.93	5	24.00	23.75	0	3,787	0.00%
2019/08/19	7	24.24	55	24.01	23.95	-48	3,732	-1.29%
2019/08/15	2	23.65	11	23.55	23.90	-9	3,581	-0.25%
2019/08/14	1	23.65	0	0.00	23.45	1	3,496	0.03%
2019/08/13	2	23.25	11	23.38	23.25	-9	3,417	-0.26%
2019/08/12	0	0.00	8	24.43	24.40	-8	3,258	-0.25%
2019/08/08	13	23.42	1	23.50	23.95	12	3,059	0.39%
2019/08/07	2	23.28	31	23.29	23.10	-29	2,846	-1.02%
2019/08/06	6	21.65	6	21.85	22.70	0	2,778	0.00%
2019/08/05	1	22.85	21	22.73	22.65	-20	2,760	-0.72%
2019/08/02	21	22.30	1	22.65	22.50	20	2,744	0.73%
2019/08/01	1	22.80	0	0.00	22.90	1	2,708	0.04%
2019/07/31	0	0.00	20	22.90	22.90	-20	2,698	-0.74%
2019/07/30	23	22.54	0	0.00	22.60	23	2,631	0.87%
2019/07/29	8	22.85	2	22.85	22.95	6	2,515	0.24%
2019/07/26	14	22.42	5	22.48	22.40	9	2,410	0.37%
2019/07/25	5	22.12	24	22.22	21.90	-19	2,313	-0.82%
2019/07/24	5	20.60	0	0.00	20.70	5	1,937	0.26%
2019/07/23	0	0.00	22	20.32	20.55	-22	1,983	-1.11%
2019/07/22	20	20.05	3	20.25	20.25	17	2,036	0.83%
2019/07/19	1	20.70	0	0.00	20.85	1	2,233	0.04%
2019/07/16	2	20.90	34	20.92	20.75	-32	2,195	-1.46%
2019/07/15	14	20.60	8	20.88	20.90	6	2,164	0.28%
2019/07/11	9	20.30	2	20.23	20.20	7	2,165	0.32%
2019/07/10	1.2	20.13	0	0.00	20.00	1.2	2,188	0.05%
2019/07/09	1	20.00	0	0.00	20.00	1	2,213	0.05%
2019/07/08	0	0.00	20	19.95	19.90	-20	2,220	-0.90%
2019/07/03	1	20.10	0	0.00	19.80	1	2,256	0.04%
2019/07/01	0	0.00	1	20.30	20.15	-1	2,299	-0.04%
2019/06/26	1	19.55	1	19.30	19.40	0	2,343	0.00%
2019/06/21	1	19.85	0	0.00	19.05	1	2,375	0.04%
2019/06/18	0	0.00	1	19.20	19.15	-1	2,744	-0.04%
2019/06/14	0	0.00	1	19.35	19.40	-1	2,902	-0.03%
2019/06/13	2	19.58	2	19.55	19.55	0	2,980	0.00%
2019/06/12	2	19.30	0	0.00	19.35	2	2,989	0.07%
2019/06/06	0	0.00	3	18.90	18.90	-3	3,079	-0.10%
2019/05/30	0	0.00	4	18.64	18.85	-4	3,105	-0.13%
2019/05/29	3	18.00	0	0.00	18.00	3	3,110	0.10%
2019/05/23	1	17.65	0	0.00	17.65	1	3,400	0.03%
2019/05/22	0	0.00	7	17.90	17.90	-7	3,466	-0.20%
2019/05/14	0	0.00	5	17.50	17.85	-5	3,562	-0.14%
2019/05/09	2	19.38	0	0.00	19.10	2	3,511	0.06%
2019/05/08	3	19.70	0	0.00	19.70	3	3,471	0.09%
2019/05/07	0	0.00	8	20.10	19.95	-8	3,448	-0.23%
2019/05/06	2	19.95	2	20.13	19.90	0	3,432	0.00%
2019/05/03	0	0.00	2	20.60	20.65	-2	3,372	-0.06%
2019/05/02	8	20.58	0	0.00	20.65	8	3,314	0.24%
2019/04/29	6	19.98	4	19.83	19.80	2	3,266	0.06%
2019/04/25	23	20.56	0	0.00	20.55	23	3,170	0.73%
2019/04/24	5	20.10	0	0.00	19.95	5	3,089	0.16%
2019/04/23	2	19.90	2	19.93	19.90	0	3,293	0.00%
2019/04/22	1	20.00	1	20.15	20.00	0	3,424	0.00%
2019/04/19	5	19.70	0	0.00	19.70	5	3,462	0.14%
2019/04/18	1	19.60	0	0.00	19.60	1	3,514	0.03%
2019/04/17	2	19.93	2	20.05	20.05	0	3,613	0.00%
2019/04/16	2	19.90	1	19.60	19.95	1	3,671	0.03%
2019/04/15	0	0.00	1	19.65	19.70	-1	3,712	-0.03%
2019/04/12	0	0.00	1	19.75	19.70	-1	3,699	-0.03%
2019/04/09	0.6	20.30	0	0.00	20.25	0.6	3,672	0.01%
2019/04/08	43	20.37	0	0.00	20.35	43	3,693	1.16%
2019/04/01	0.5	20.00	0	0.00	20.00	0.5	3,629	0.01%
2019/03/27	0	0.00	24	19.79	19.80	-24	3,640	-0.66%
2019/03/26	3	19.87	0	0.00	19.85	3	3,639	0.08%
2019/03/25	214	19.73	1	19.45	19.70	213	3,641	5.85%	大買/鉅額交易
2019/03/21	21	20.77	22	21.08	20.60	-1	3,556	-0.03%
2019/03/20	11	20.14	2	20.40	20.60	9	3,315	0.27%
2019/03/19	11	19.85	0	0.00	19.85	11	3,244	0.34%
2019/03/18	1	19.70	1	19.80	19.75	0	3,269	0.00%
2019/03/15	1	19.10	0	0.00	19.30	1	3,228	0.03%
2019/03/13	1	19.45	0	0.00	19.35	1	3,285	0.03%
2019/03/12	0	0.00	2	19.90	19.65	-2	3,308	-0.06%
2019/03/08	0	0.00	3	19.10	19.45	-3	3,360	-0.09%
2019/03/06	1	19.50	0	0.00	19.35	1	3,552	0.03%
2019/03/04	5	19.35	1	19.25	19.50	4	3,557	0.11%
2019/02/27	0	0.00	1	18.85	18.80	-1	3,518	-0.03%
2019/02/26	0	0.00	1	19.15	18.95	-1	3,517	-0.03%
2019/02/25	1	19.45	2	19.38	19.35	-1	3,520	-0.03%
2019/02/22	5	18.78	3	19.00	19.20	2	3,538	0.06%
2019/02/21	62	18.54	7	18.69	18.45	55	3,413	1.61%
2019/02/20	0	0.00	1	18.05	18.35	-1	3,353	-0.03%
2019/02/19	1	18.00	1	18.00	17.95	0	3,316	0.00%
2019/02/18	2	17.65	0	0.00	17.60	2	3,320	0.06%
2019/02/15	0	0.00	1	18.25	17.80	-1	3,313	-0.03%
2019/02/12	6	18.13	3	18.15	18.15	3	3,354	0.09%
2019/01/30	1	17.80	0	0.00	17.80	1	3,333	0.03%
2019/01/29	1	17.70	0	0.00	17.60	1	3,315	0.03%
2019/01/23	1	17.60	10	17.50	17.55	-9	3,415	-0.26%
2019/01/22	0	0.00	21	17.50	17.50	-21	3,414	-0.62%
2019/01/18	0	0.00	1	18.20	18.20	-1	3,368	-0.03%
2019/01/17	1	17.95	0	0.00	17.90	1	3,358	0.03%
2019/01/15	12	18.24	2	18.20	18.35	10	3,136	0.32%
2019/01/14	0	0.00	1	18.20	18.15	-1	2,912	-0.03%
2019/01/11	0	0.00	1	17.60	17.90	-1	2,773	-0.04%
2019/01/10	1	17.90	1	17.95	17.90	0	2,693	0.00%
2019/01/09	0	0.00	7	18.06	18.35	-7	2,634	-0.27%
2019/01/08	0	0.00	12.6	17.60	17.60	-12.6	2,495	-0.50%
2019/01/07	2	17.65	1	17.50	17.65	1	2,410	0.04%
2019/01/04	25	16.82	0	0.00	16.80	25	2,357	1.06%
2019/01/03	0	0.00	15	16.75	16.65	-15	2,368	-0.63%
2019/01/02	0	0.00	2	16.60	16.65	-2	2,365	-0.08%
2018/12/28	0	0.00	20	16.55	16.55	-20	2,364	-0.85%
2018/12/27	22	16.95	1	16.80	16.60	21	2,366	0.89%
2018/12/25	11	16.56	0	0.00	16.50	11	2,325	0.47%
2018/12/24	0	0.00	10	16.70	16.80	-10	2,319	-0.43%
2018/12/21	10	16.40	0	0.00	16.25	10	2,315	0.43%
2018/12/20	0	0.00	1	16.30	16.15	-1	2,260	-0.04%
2018/12/17	3	17.73	0	0.00	17.10	3	2,190	0.14%
2018/12/13	0	0.00	1	17.10	17.20	-1	2,134	-0.05%
2018/12/07	2	16.73	2	16.80	17.00	0	1,981	0.00%
2018/12/06	1	16.50	0	0.00	16.40	1	1,953	0.05%
2018/12/05	0	0.00	2	17.25	17.25	-2	1,902	-0.11%
2018/12/03	0	0.00	2	16.70	16.80	-2	1,879	-0.11%
2018/11/30	0	0.00	6	16.60	15.95	-6	1,855	-0.32%
2018/11/29	2	16.75	0	0.00	16.30	2	1,738	0.12%
2018/11/28	2	16.05	0	0.00	16.10	2	1,690	0.12%
2018/11/22	2	15.95	0	0.00	15.70	2	1,642	0.12%
2018/11/16	6	15.40	0	0.00	15.45	6	1,559	0.38%
2018/11/15	0	0.00	2	15.45	15.30	-2	1,536	-0.13%
2018/11/13	4	14.70	0	0.00	14.90	4	1,518	0.26%
2018/11/12	0	0.00	8	15.33	15.30	-8	1,516	-0.53%
2018/11/08	0	0.00	1	15.00	14.80	-1	1,595	-0.06%
2018/11/02	6	14.25	0	0.00	14.40	6	1,780	0.34%
2018/11/01	0	0.00	1	14.20	14.20	-1	1,807	-0.06%
2018/10/15	0	0.00	1	13.60	13.60	-1	2,160	-0.05%
2018/10/11	1	13.85	0	0.00	13.85	1	2,342	0.04%
2018/09/20	0.1	15.50	0	0.00	15.50	0.1	2,898	0.00%
2018/09/10	1	15.00	0	0.00	14.80	1	2,985	0.03%
2018/09/07	1	15.75	0	0.00	15.40	1	2,976	0.03%
2018/09/04	0	0.00	1	17.35	17.35	-1	2,899	-0.03%
2018/08/16	1	16.70	0	0.00	16.80	1	3,223	0.03%
2018/08/13	3	17.80	1	19.05	17.80	2	3,148	0.06%
2018/08/09	0	0.00	6	19.25	19.25	-6	3,118	-0.19%
2018/08/08	1	19.40	0	0.00	19.40	1	3,124	0.03%
2018/08/07	2	19.90	0	0.00	19.85	2	3,083	0.06%
2018/08/02	1	20.60	0	0.00	20.60	1	2,990	0.03%
2018/08/01	2	21.30	0	0.00	21.20	2	2,954	0.07%
2018/07/25	2	21.28	0	0.00	21.20	2	2,977	0.07%
2018/07/24	0	0.00	1	21.10	21.75	-1	2,958	-0.03%
2018/07/23	1	21.30	0	0.00	20.90	1	2,939	0.03%
2018/07/19	3	22.58	13	22.55	22.65	-10	2,830	-0.35%
2018/07/18	2	22.85	9	22.80	23.00	-7	2,858	-0.24%
2018/07/17	0	0.00	3	21.95	21.90	-3	2,785	-0.11%
2018/07/16	5	22.45	2	22.10	22.10	3	2,825	0.11%
2018/07/13	0	0.00	3	21.87	22.25	-3	2,785	-0.11%
2018/07/12	2	21.68	1	21.45	21.50	1	2,789	0.04%
2018/07/06	3	21.27	1	21.15	21.60	2	2,882	0.07%
2018/07/04	0	0.00	10	22.20	22.15	-10	2,974	-0.34%
2018/07/02	2	21.83	0	0.00	21.55	2	2,889	0.07%
2018/06/27	0	0.00	1	20.90	20.80	-1	2,873	-0.03%
2018/06/22	1	20.75	0	0.00	20.75	1	3,014	0.03%
2018/06/19	3	22.00	5	21.74	21.60	-2	3,094	-0.06%
2018/06/13	0	0.00	2	21.75	21.65	-2	3,118	-0.06%
2018/06/12	5	21.55	2	21.55	21.75	3	3,121	0.10%
2018/06/11	0	0.00	6	21.40	21.20	-6	3,111	-0.19%
2018/06/08	1	21.40	0	0.00	21.35	1	3,112	0.03%
2018/06/07	0	0.00	1	21.80	21.75	-1	3,108	-0.03%
2018/06/06	11	22.05	1	21.90	21.90	10	3,152	0.32%
2018/06/05	0	0.00	4	22.00	21.80	-4	3,179	-0.13%
2018/06/04	12	22.11	5	22.20	21.95	7	3,398	0.21%
2018/06/01	7	21.64	5.5	21.47	21.90	1.5	3,347	0.04%
2018/05/31	3	21.30	8	21.28	21.45	-5	3,259	-0.15%
2018/05/29	0	0.00	1	21.20	21.10	-1	3,290	-0.03%
2018/05/28	3	21.15	1	21.20	21.20	2	3,286	0.06%
2018/05/25	1	20.50	0	0.00	20.60	1	3,296	0.03%
2018/05/24	1	20.50	0	0.00	20.40	1	3,320	0.03%
2018/05/22	0	0.00	2	20.75	20.60	-2	3,346	-0.06%
2018/05/21	0	0.00	1	20.30	20.35	-1	3,348	-0.03%
2018/05/18	0	0.00	1	20.00	20.25	-1	3,386	-0.03%
2018/05/17	1	20.30	0	0.00	20.20	1	3,403	0.03%
2018/05/15	2	19.43	0	0.00	19.35	2	3,359	0.06%
2018/05/10	2	19.70	0	0.00	19.70	2	3,637	0.05%
2018/05/09	0.1	19.70	0	0.00	19.70	0.1	3,727	0.00%
2018/05/08	0	0.00	1	19.60	19.65	-1	3,892	-0.03%
2018/04/30	2	20.05	0	0.00	20.00	2	4,168	0.05%
2018/04/27	0	0.00	2	20.00	19.95	-2	4,512	-0.04%
2018/04/26	1	20.30	3	20.05	19.90	-2	4,859	-0.04%
2018/04/25	0	0.00	20	20.00	20.25	-20	4,925	-0.41%
2018/04/24	2	20.00	0	0.00	20.00	2	4,969	0.04%
2018/04/23	5	20.98	0	0.00	20.70	5	4,979	0.10%
2018/04/20	0	0.00	2	21.75	21.60	-2	5,005	-0.04%
2018/04/16	0	0.00	2	22.40	22.30	-2	5,375	-0.04%
2018/04/13	7	22.69	0	0.00	22.65	7	5,729	0.12%
2018/04/11	1	22.25	0	0.00	22.30	1	6,395	0.02%
2018/04/10	2	22.73	5	23.07	22.55	-3	6,675	-0.04%
2018/04/09	8	23.12	0	0.00	23.00	8	6,656	0.12%
2018/04/03	2	23.08	0	0.00	23.05	2	6,643	0.03%
2018/04/02	1	23.60	0	0.00	23.45	1	6,632	0.02%
2018/03/29	6	23.38	0	0.00	23.30	6	7,064	0.08%
2018/03/27	11	23.50	0	0.00	23.55	11	7,227	0.15%
2018/03/26	1	23.50	0	0.00	23.50	1	7,231	0.01%
2018/03/23	1	23.80	0	0.00	23.85	1	7,174	0.01%
2018/03/20	2	24.20	3	24.23	24.10	-1	7,300	-0.01%
2018/03/19	0	0.00	7	24.80	24.60	-7	7,305	-0.10%
2018/03/16	0	0.00	1	24.75	24.80	-1	7,305	-0.01%
2018/03/15	7	24.79	0	0.00	24.80	7	7,322	0.10%
2018/03/14	2	24.90	1	25.15	24.90	1	7,340	0.01%
2018/03/12	1	24.50	0	0.00	24.55	1	7,371	0.01%
2018/03/09	13.5	25.25	0	0.00	25.10	13.5	7,347	0.18%
2018/03/08	4	25.44	53	25.87	25.00	-49	7,432	-0.66%
2018/03/06	5	24.90	0	0.00	24.75	5	7,929	0.06%
2018/03/05	1	25.35	0	0.00	24.70	1	8,122	0.01%
2018/03/02	0	0.00	1	24.95	25.00	-1	8,190	-0.01%
2018/03/01	0	0.00	5	25.05	25.00	-5	8,451	-0.06%
2018/02/27	0	0.00	1	25.10	24.85	-1	8,835	-0.01%
2018/02/23	1	24.80	2	24.83	24.80	-1	9,273	-0.01%
2018/02/22	0.1	24.60	1	24.85	24.60	-0.9	9,325	-0.01%
2018/02/21	2	24.40	1	24.55	24.55	1	9,355	0.01%
2018/02/12	1	23.55	4	23.60	23.55	-3	9,391	-0.03%
2018/02/09	1	23.10	0	0.00	24.10	1	9,353	0.01%
2018/02/08	1	24.05	0	0.00	24.20	1	9,334	0.01%
2018/02/07	0	0.00	7	24.79	24.60	-7	9,335	-0.07%
2018/02/06	8	24.50	1	24.80	24.15	7	9,325	0.08%
2018/02/05	5	25.20	0	0.00	25.30	5	9,188	0.05%
2018/02/02	1	25.95	0	0.00	25.60	1	9,169	0.01%
2018/01/31	2	26.30	1	26.05	26.25	1	9,437	0.01%
2018/01/26	3.1	25.21	0	0.00	25.15	3.1	9,413	0.03%
2018/01/25	11.2	25.65	5	25.61	25.30	6.2	9,443	0.07%
2018/01/24	0	0.00	1	25.50	25.70	-1	9,427	-0.01%
2018/01/23	23	26.07	7	26.56	25.70	16	9,402	0.17%
2018/01/22	50	26.30	5	25.99	26.35	45	9,082	0.50%
2018/01/19	1	25.45	1	25.55	25.45	0	8,842	0.00%
2018/01/18	1	25.50	0	0.00	25.35	1	8,796	0.01%
2018/01/17	1	25.45	1	25.70	25.40	0	8,787	0.00%
2018/01/16	3	25.60	8	25.55	25.55	-5	8,741	-0.06%
2018/01/12	1	25.40	0	0.00	25.30	1	8,675	0.01%
2018/01/11	6	25.44	1	25.35	25.25	5	8,644	0.06%
2018/01/10	15	26.24	0	0.00	25.80	15	8,592	0.17%
2018/01/09	1	26.50	31	25.88	26.50	-30	8,344	-0.36%
2018/01/08	1	25.25	9	25.88	25.35	-8	8,085	-0.10%
2018/01/05	18	25.53	17	25.91	25.75	1	7,868	0.01%
2018/01/04	25	24.56	20	25.05	25.15	5	7,473	0.07%
2018/01/03	2	24.25	5	24.45	24.20	-3	7,221	-0.04%
2018/01/02	0	0.00	2	24.10	24.15	-2	7,271	-0.03%