明泰 (3380)-富邦-新竹券商分點個股進出

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
31.85
漲跌
▲0.40
漲幅
+1.27%
成交量
639張
產業
上市通信網路類股
611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－富邦-新竹券商分點個股進出

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

富邦-新竹券商分點個股進出
富邦-新竹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
2024/04/23	0	0.00	14	31.58	31.85	-14	3,135	-0.45%
2024/04/22	11	31.33	2	31.55	31.45	9	3,151	0.29%
2024/04/19	3.1	31.28	7	31.95	31.15	-3.9	3,158	-0.12%
2024/04/18	4	32.21	24	31.92	32.25	-20	3,138	-0.64%
2024/04/17	3	32.38	1	32.35	32.40	2	3,189	0.06%
2024/04/16	4.1	32.66	2.1	32.97	32.30	2	3,207	0.06%
2024/04/15	4.3	33.87	4	33.80	33.70	0.3	3,232	0.01%
2024/04/12	16	34.73	20	34.70	34.65	-4	3,254	-0.12%
2024/04/11	17.2	34.67	1	34.75	34.65	16.2	3,466	0.47%
2024/04/10	0	35.10	1.1	35.21	35.10	-1.1	3,534	-0.03%
2024/04/09	3.1	35.25	11	35.20	35.15	-7.9	3,539	-0.22%
2024/04/08	1	35.55	5	35.60	35.45	-4	3,544	-0.11%
2024/04/03	12	36.16	3	35.82	35.70	9	3,554	0.25%
2024/04/02	13	36.58	9	36.55	36.35	4	3,667	0.11%
2024/04/01	1	36.15	6	36.36	36.35	-5	3,687	-0.14%
2024/03/29	4	35.91	10	36.04	35.80	-6	3,815	-0.16%
2024/03/28	0	0.00	3	36.58	36.10	-3	3,819	-0.08%
2024/03/27	2	36.28	8	36.33	36.35	-6	3,805	-0.16%
2024/03/26	0	0.00	21	35.46	36.25	-21	3,804	-0.55%
2024/03/25	4	36.24	11.3	36.22	36.10	-7.3	3,803	-0.19%
2024/03/22	4	35.98	10	35.95	36.20	-6	3,834	-0.16%
2024/03/21	1	35.75	0.3	35.75	35.80	0.8	3,923	0.02%
2024/03/20	5	35.68	5	35.60	35.55	0	3,951	0.00%
2024/03/19	8	35.44	30	35.43	35.40	-22	3,986	-0.55%
2024/03/18	4	35.34	4	35.15	35.30	0	4,134	0.00%
2024/03/15	5	35.02	5	35.30	34.80	0	4,443	0.00%
2024/03/14	5	35.31	5	35.34	35.10	0	4,461	0.00%
2024/03/13	3	35.43	7	35.46	35.20	-4	4,461	-0.09%
2024/03/12	6	35.51	11	35.52	35.55	-5	4,467	-0.11%
2024/03/11	13	35.47	10	35.46	35.40	3	4,486	0.07%
2024/03/08	23	35.00	14	34.98	35.25	9	4,585	0.20%
2024/03/07	14	35.96	6	36.08	35.40	8	4,674	0.17%
2024/03/06	7.1	36.64	3	36.72	36.60	4.1	4,630	0.09%
2024/03/05	11.1	37.10	5	36.95	36.90	6.1	4,618	0.13%
2024/03/04	36	37.49	17	37.72	37.45	19	4,582	0.41%
2024/03/01	12.1	36.68	5	36.62	36.65	7.1	4,463	0.16%
2024/02/29	8	37.16	0	0.00	37.00	8	4,430	0.18%
2024/02/27	14	37.79	12	38.07	37.50	2	4,390	0.05%
2024/02/26	3	39.00	9	38.69	38.40	-6	4,368	-0.14%
2024/02/23	20.5	38.60	4.1	39.25	38.05	16.4	4,349	0.38%
2024/02/22	3	38.62	22	38.59	38.60	-19	4,245	-0.45%
2024/02/21	11	38.34	30.1	38.58	38.65	-19.1	4,237	-0.45%
2024/02/20	8	37.48	0	0.00	37.45	8	4,196	0.19%
2024/02/19	2	37.95	5	37.98	37.85	-3	4,193	-0.07%
2024/02/16	10	37.50	17	37.67	37.65	-7	4,191	-0.17%
2024/02/15	12	37.63	5	37.45	37.50	7	4,191	0.17%
2024/02/05	25.1	37.35	12.8	37.47	37.70	12.3	4,173	0.30%
2024/02/02	20	39.21	16.7	39.11	39.25	3.3	4,092	0.08%
2024/02/01	8	38.48	1	38.25	38.30	7	4,062	0.17%
2024/01/31	7	38.65	1	38.70	38.50	6	4,050	0.15%
2024/01/30	10	39.29	18.2	39.29	39.15	-8.2	4,046	-0.20%
2024/01/29	1	38.70	4	38.80	38.80	-3	3,952	-0.08%
2024/01/26	6	39.19	9	39.23	39.10	-3	3,973	-0.08%
2024/01/25	6	38.77	5	38.92	39.10	1	3,965	0.03%
2024/01/24	29	38.97	8	38.81	38.75	21	3,988	0.53%
2024/01/23	48.2	39.38	28	39.43	39.25	20.2	4,055	0.50%
2024/01/22	12	38.50	14	38.60	38.90	-2	3,821	-0.05%
2024/01/19	5	37.54	7.3	37.54	37.95	-2.3	3,697	-0.06%
2024/01/18	4	36.89	12	36.58	36.65	-8	3,636	-0.22%
2024/01/17	5	37.64	6	37.60	37.35	-1	3,624	-0.03%
2024/01/16	3	37.60	2	37.85	37.75	1	3,602	0.03%
2024/01/15	3	37.57	2	37.88	37.80	1	3,589	0.03%
2024/01/12	8.1	37.70	5	37.71	37.50	3.1	3,603	0.09%
2024/01/11	9	37.23	9	37.26	37.75	0	3,588	0.00%
2024/01/10	11	36.42	2	36.70	36.60	9	3,552	0.25%
2024/01/09	0	0.00	4	37.26	36.95	-4	3,557	-0.11%
2024/01/08	12	37.13	1	36.80	36.80	11	3,525	0.31%
2024/01/05	27	38.38	14	38.52	37.90	13	3,492	0.37%
2024/01/04	13	37.83	19	37.85	37.70	-6	3,289	-0.18%
2024/01/03	5	36.83	2	36.85	36.60	3	3,245	0.09%
2024/01/02	2.1	37.45	2	37.73	37.15	0.1	3,258	0.00%
2023/12/29	5.1	38.05	5	37.76	37.75	0.1	3,284	0.00%
2023/12/28	45	38.18	23	38.12	38.10	22	3,290	0.67%
2023/12/27	16	37.60	2	37.60	37.55	14	3,215	0.44%
2023/12/26	10	37.75	24.7	37.68	38.10	-14.7	3,178	-0.46%
2023/12/25	3	36.60	0	0.00	36.35	3	3,057	0.10%
2023/12/22	2	36.65	0	0.00	36.60	2	3,071	0.07%
2023/12/21	7	36.81	0	0.00	36.75	7	3,078	0.23%
2023/12/20	4.1	37.29	1	37.50	37.35	3.1	3,085	0.10%
2023/12/19	4	37.03	2	36.70	36.70	2	3,112	0.06%
2023/12/18	2	37.98	6	37.93	37.70	-4	3,100	-0.13%
2023/12/15	4	36.99	3	37.28	36.70	1	3,006	0.03%
2023/12/14	16.1	37.52	5	37.51	37.25	11.1	3,015	0.37%
2023/12/13	15	37.62	5.7	38.02	37.85	9.3	3,001	0.31%
2023/12/12	23	38.31	15	38.30	38.30	8	2,954	0.27%
2023/12/11	0	0.00	4	37.14	37.20	-4	2,857	-0.14%
2023/12/08	4	36.93	3	36.98	36.55	1	2,900	0.03%
2023/12/07	5.5	36.79	5	36.87	36.70	0.5	3,023	0.02%
2023/12/06	6.5	37.38	11	37.35	37.10	-4.5	3,017	-0.15%
2023/12/05	24	37.46	15.4	37.70	37.50	8.6	2,993	0.29%
2023/12/04	4	36.93	13.1	37.45	37.45	-9	2,876	-0.31%
2023/12/01	1	35.95	2	36.03	36.00	-1	2,765	-0.04%
2023/11/30	7	35.85	1	35.75	35.75	6	2,768	0.22%
2023/11/29	5	36.06	8	36.10	36.00	-3	2,773	-0.11%
2023/11/28	5	35.78	1	35.95	35.95	4	2,813	0.14%
2023/11/27	3	35.75	4	35.95	35.65	-1	2,885	-0.03%
2023/11/24	2	35.65	2	35.63	35.85	0	2,910	0.00%
2023/11/23	9.4	36.02	2	36.05	35.85	7.4	2,924	0.25%
2023/11/22	3	36.08	14	35.99	36.25	-11	2,984	-0.37%
2023/11/21	2	35.83	10	35.76	35.35	-8	3,013	-0.27%
2023/11/20	8	35.56	5	35.60	35.55	3	3,125	0.10%
2023/11/17	3	34.93	25	34.98	34.95	-22	3,263	-0.67%
2023/11/16	2	33.78	15	34.18	34.30	-13	3,314	-0.39%
2023/11/15	3	33.82	0	0.00	33.85	3	3,332	0.09%
2023/11/14	1	32.95	3	33.38	33.55	-2	3,347	-0.06%
2023/11/13	0	0.00	4	32.98	32.90	-4	3,382	-0.12%
2023/11/10	0	0.00	1	32.50	32.40	-1	3,401	-0.03%
2023/11/09	28	32.79	1	33.90	32.70	27	3,407	0.79%
2023/11/08	2	34.05	4	33.78	33.75	-2	3,408	-0.06%
2023/11/07	10.2	33.80	1	34.40	33.55	9.2	3,426	0.27%
2023/11/06	3	34.65	3	34.65	34.55	0	3,434	0.00%
2023/11/03	9	34.58	1	34.45	34.40	8	3,460	0.23%
2023/11/02	12	34.82	13	35.07	35.20	-1	3,453	-0.03%
2023/11/01	9.2	34.06	6.1	33.90	33.55	3.1	3,421	0.09%
2023/10/31	17	35.70	26	35.85	35.35	-9	3,439	-0.26%
2023/10/30	5	34.72	1	34.75	34.70	4	3,370	0.12%
2023/10/27	7	34.21	1	34.40	34.20	6	3,488	0.17%
2023/10/26	1	34.70	0	0.00	34.50	1	3,640	0.03%
2023/10/25	2	35.28	1	35.50	35.30	1	3,722	0.03%
2023/10/24	6	34.46	4	34.71	35.25	2	3,763	0.05%
2023/10/23	0	0.00	4	34.36	34.50	-4	3,826	-0.10%
2023/10/20	9	34.04	6.1	34.00	34.45	2.9	3,901	0.07%
2023/10/19	1	34.65	4	34.73	34.95	-3	3,938	-0.08%
2023/10/18	0	0.00	3	34.50	34.40	-3	3,993	-0.08%
2023/10/17	9	35.21	2	35.13	35.05	7	4,076	0.17%
2023/10/16	2	35.83	0	0.00	35.70	2	4,173	0.05%
2023/10/13	4	36.88	2	36.88	36.60	2	4,423	0.05%
2023/10/12	9	36.48	1	36.65	36.60	8	4,866	0.16%
2023/10/11	6	36.73	3	37.07	36.55	3	5,312	0.06%
2023/10/06	4	37.33	1	37.95	37.40	3	5,491	0.05%
2023/10/05	5	38.49	0	0.00	37.75	5	5,540	0.09%
2023/10/04	4	38.39	6.5	38.46	38.35	-2.5	5,565	-0.04%
2023/10/03	4	39.20	4	38.84	38.30	0	5,694	0.00%
2023/10/02	0	0.00	3	39.45	39.65	-3	6,053	-0.05%
2023/09/28	7.1	39.60	1	39.70	39.35	6.1	6,124	0.10%
2023/09/27	6	39.31	6	39.48	39.65	0	6,285	0.00%
2023/09/26	2	39.43	6.3	39.36	39.30	-4.3	6,479	-0.07%
2023/09/25	8.1	39.32	16	39.38	39.50	-7.9	6,737	-0.12%
2023/09/22	10.2	38.06	12	38.43	38.95	-1.8	6,826	-0.03%
2023/09/21	6	38.06	6	38.46	37.85	0	7,124	0.00%
2023/09/20	4	39.16	2	39.38	38.80	2	7,274	0.03%
2023/09/19	5	39.94	14	39.41	39.25	-9	7,297	-0.12%
2023/09/18	4.2	39.86	8	39.45	39.80	-3.8	7,347	-0.05%
2023/09/15	12.1	39.76	20	39.94	39.45	-7.9	7,414	-0.11%
2023/09/14	25.2	39.98	22	40.14	40.15	3.2	7,368	0.04%
2023/09/13	25	38.56	13	38.47	39.00	12	7,292	0.16%
2023/09/12	39	38.25	32.1	37.68	38.15	6.9	7,565	0.09%
2023/09/11	7	36.57	1.3	36.77	36.35	5.8	7,454	0.08%
2023/09/08	9	37.77	7	37.86	37.50	2	7,452	0.03%
2023/09/07	6	38.60	6	38.78	38.40	0	7,462	0.00%
2023/09/06	3	38.78	9	38.88	38.95	-6	7,545	-0.08%
2023/09/05	0	0.00	3	38.25	38.45	-3	7,627	-0.04%
2023/09/04	2	38.25	4	38.36	38.30	-2	7,641	-0.03%
2023/09/01	7	39.41	3	38.60	38.60	4	7,657	0.05%
2023/08/31	17	39.60	5	39.58	39.75	12	7,652	0.16%
2023/08/30	5.1	39.33	4	39.39	39.10	1.1	7,631	0.01%
2023/08/29	4	38.84	7	39.18	39.15	-3	7,653	-0.04%
2023/08/28	7	39.47	5	39.45	39.00	2	7,756	0.03%
2023/08/25	12	39.59	15.1	39.93	39.60	-3.1	7,848	-0.04%
2023/08/24	14	39.75	14	39.75	39.50	0	7,846	0.00%
2023/08/23	17	39.39	19	39.08	38.90	-2	7,822	-0.03%
2023/08/22	21	38.22	8	38.22	38.15	13	7,668	0.17%
2023/08/21	3	37.08	5	37.42	37.50	-2	7,584	-0.03%
2023/08/18	3	37.10	0	0.00	36.40	3	7,562	0.04%
2023/08/17	6	37.09	12	37.31	37.75	-6	7,552	-0.08%
2023/08/16	2	35.80	2	36.03	36.10	0	7,525	0.00%
2023/08/15	2	36.55	1	36.70	36.50	1	7,523	0.01%
2023/08/14	2	35.88	3	35.90	35.85	-1	7,551	-0.01%
2023/08/11	6	36.98	5	37.00	36.70	1	7,570	0.01%
2023/08/10	17.2	37.53	0	0.00	37.10	17.2	7,569	0.23%
2023/08/09	2	38.48	4	38.34	38.30	-2	7,534	-0.03%
2023/08/08	8	38.67	5	38.76	38.75	3	7,499	0.04%
2023/08/07	4	38.13	4	38.73	39.50	0	7,482	0.00%
2023/08/04	9	38.63	11	38.89	39.45	-2	7,406	-0.03%
2023/08/02	9	41.92	2.2	41.86	41.40	6.8	7,316	0.09%
2023/08/01	7	43.26	5	44.00	42.95	2	7,257	0.03%
2023/07/31	20	44.62	39	44.86	43.90	-19	7,147	-0.27%
2023/07/28	12	42.37	10	42.48	42.90	2	6,998	0.03%
2023/07/27	24	43.94	10	43.93	44.00	14	6,954	0.20%
2023/07/26	3	43.48	8	44.41	43.15	-5	6,918	-0.07%
2023/07/25	20	44.42	12.3	44.45	44.45	7.7	6,865	0.11%
2023/07/24	13	43.59	18.2	43.61	43.45	-5.2	6,799	-0.08%
2023/07/21	1	43.80	4.5	43.72	43.75	-3.5	6,754	-0.05%
2023/07/20	11	43.34	39	43.71	43.80	-28	6,735	-0.42%
2023/07/19	8	43.13	15.4	43.12	42.90	-7.4	6,656	-0.11%
2023/07/18	45	45.12	26.3	45.17	43.20	18.7	6,669	0.28%
2023/07/17	69	47.27	43.2	47.54	46.70	25.8	6,513	0.40%
2023/07/14	69.4	46.30	100.9	46.53	48.10	-31.5	6,141	-0.51%
2023/07/13	44	43.93	52	43.82	43.80	-8	5,831	-0.14%
2023/07/12	32	42.88	18	42.68	42.40	14	5,632	0.25%
2023/07/11	9	42.32	19	42.51	42.45	-10	5,627	-0.18%
2023/07/10	19	42.04	5	41.98	42.15	14	5,628	0.25%
2023/07/07	96	43.41	73	43.50	43.30	23	5,529	0.42%
2023/07/06	18	41.93	17	41.96	41.85	1	5,148	0.02%
2023/07/05	44.2	42.42	27	42.49	41.70	17.2	5,122	0.34%
2023/07/04	45.2	43.22	51	43.29	43.80	-5.8	5,009	-0.12%
2023/07/03	38	42.90	25	43.28	43.45	13	4,859	0.27%
2023/06/30	23.1	40.31	22	40.60	40.90	1.1	4,600	0.02%
2023/06/29	44.2	40.41	57	40.81	40.35	-12.8	4,503	-0.28%
2023/06/28	16	39.71	12	39.76	39.30	4	4,167	0.10%
2023/06/27	2	38.18	3	38.27	37.80	-1	4,011	-0.02%
2023/06/26	19	38.99	5	38.70	38.60	14	4,002	0.35%
2023/06/21	19	40.20	14	40.04	40.20	5	3,920	0.13%
2023/06/20	8	39.13	7	39.06	39.10	1	3,825	0.03%
2023/06/19	17	40.19	8	39.59	39.30	9	3,785	0.24%
2023/06/16	20	40.63	24	40.30	40.35	-4	3,656	-0.11%
2023/06/15	3	38.15	1	38.00	38.15	2	3,316	0.06%
2023/06/14	3	37.40	2	37.55	37.65	1	3,311	0.03%
2023/06/13	0	0.00	2	37.35	37.10	-2	3,344	-0.06%
2023/06/12	7	37.22	6	37.10	36.80	1	3,411	0.03%
2023/06/09	4	38.68	30	38.40	38.85	-26	3,394	-0.77%
2023/06/08	0	0.00	1.3	37.16	37.20	-1.3	3,345	-0.04%
2023/06/07	2	37.80	5	38.10	38.10	-3	3,377	-0.09%
2023/06/06	2	38.30	10	38.48	38.05	-8	3,440	-0.23%
2023/06/05	6	39.08	2	39.25	38.70	4	3,457	0.12%
2023/06/02	1	38.90	3	38.97	38.90	-2	3,542	-0.06%
2023/06/01	15	38.71	21	38.91	38.95	-6	3,526	-0.17%
2023/05/31	10	38.55	21	38.60	38.50	-11	3,501	-0.31%
2023/05/30	6	37.42	5.2	37.49	37.45	0.8	3,409	0.02%
2023/05/29	8	37.36	7	37.19	37.30	1	3,404	0.03%
2023/05/26	3	36.10	0	0.00	35.90	3	3,307	0.09%
2023/05/24	0	0.00	2	36.50	36.20	-2	3,385	-0.06%
2023/05/23	0	0.00	5	37.05	36.65	-5	3,383	-0.15%
2023/05/22	2	36.60	3	36.72	36.60	-1	3,378	-0.03%
2023/05/19	0	0.00	8	36.11	36.10	-8	3,385	-0.24%
2023/05/18	2	36.40	5	36.52	36.15	-3	3,364	-0.09%
2023/05/17	0	0.00	2	36.25	35.95	-2	3,315	-0.06%
2023/05/15	1	34.40	0	0.00	34.40	1	3,230	0.03%
2023/05/11	0	0.00	11	34.17	33.95	-11	3,232	-0.34%
2023/05/10	5	34.84	0	0.00	34.80	5	3,205	0.16%
2023/05/09	10	35.02	4	34.69	34.60	6	3,198	0.19%
2023/05/08	3	35.30	0	0.00	35.15	3	3,188	0.09%
2023/05/05	0	0.00	1	35.25	35.00	-1	3,182	-0.03%
2023/05/04	3	34.40	0	0.00	34.45	3	3,184	0.09%
2023/05/03	6	34.63	11	34.54	34.40	-5	3,188	-0.16%
2023/05/02	0	0.00	4	35.86	35.85	-4	3,168	-0.13%
2023/04/27	0	34.55	0	0.00	35.30	0	3,143	0.00%
2023/04/26	1	35.20	4	34.60	35.05	-3	3,130	-0.10%
2023/04/25	4	34.75	0	0.00	34.80	4	3,114	0.13%
2023/04/24	8	35.87	4	35.84	35.70	4	3,071	0.13%
2023/04/21	13.2	36.76	2	35.88	35.65	11.2	3,081	0.36%
2023/04/20	3	38.87	3	39.32	39.30	0	2,949	0.00%
2023/04/19	9	38.14	3	38.52	38.85	6	2,840	0.21%
2023/04/18	6.3	38.84	21	38.19	38.40	-14.7	2,754	-0.53%
2023/04/17	4	37.39	0	0.00	37.45	4	2,686	0.15%
2023/04/14	10	37.30	10	37.25	36.70	0	2,757	0.00%
2023/04/13	6	36.78	17	36.87	36.90	-11	2,685	-0.41%
2023/04/12	7	36.69	0	0.00	36.75	7	2,618	0.27%
2023/04/11	5	35.96	1	36.00	36.20	4	2,554	0.16%
2023/04/10	0	0.00	6	35.80	36.00	-6	2,528	-0.24%
2023/04/07	16	35.87	6	35.34	35.35	10	2,471	0.40%
2023/04/06	0	0.00	17	35.27	35.55	-17	2,405	-0.71%
2023/03/31	0	0.00	10	34.76	34.85	-10	2,337	-0.43%
2023/03/30	0	0.00	1	34.80	34.80	-1	2,325	-0.04%
2023/03/29	1	34.35	4	34.45	34.45	-3	2,310	-0.13%
2023/03/28	4	34.50	1	34.75	34.75	3	2,313	0.13%
2023/03/27	0	0.00	4	35.10	34.95	-4	2,300	-0.17%
2023/03/24	0	0.00	2	34.65	34.55	-2	2,273	-0.09%
2023/03/23	2	34.75	0	0.00	34.75	2	2,257	0.09%
2023/03/22	0	0.00	1	34.45	34.45	-1	2,240	-0.04%
2023/03/21	2	34.13	0	0.00	34.10	2	2,224	0.09%
2023/03/20	6	34.26	3	34.20	34.20	3	2,211	0.14%
2023/03/17	2	34.10	3	34.18	34.30	-1	2,207	-0.05%
2023/03/16	20	34.13	10	33.63	33.55	10	2,187	0.46%
2023/03/15	21	34.91	3	35.05	34.45	18	2,153	0.84%
2023/03/14	5	34.90	5	35.01	35.20	0	2,081	0.00%
2023/03/13	4	34.46	2	34.40	34.90	2	2,036	0.10%
2023/03/10	1	34.50	10	34.60	34.55	-9	1,991	-0.45%
2023/03/09	3	34.98	25	34.93	34.80	-22	2,215	-0.99%
2023/03/08	7	34.34	10	34.32	34.55	-3	2,276	-0.13%
2023/03/07	15	34.57	40	34.48	34.20	-25	2,337	-1.07%
2023/03/06	4	33.41	1	33.65	33.25	3	2,197	0.14%
2023/03/03	24	33.15	9	32.92	32.90	15	2,167	0.69%
2023/03/02	1	33.50	64	33.68	33.90	-63	2,099	-3.00%
2023/03/01	13	32.96	38	33.28	33.20	-25	2,100	-1.19%
2023/02/24	11	32.19	15	32.41	32.50	-4	2,054	-0.19%
2023/02/23	19	32.68	5.1	32.59	32.50	13.9	2,038	0.68%
2023/02/22	3	31.33	6	31.81	31.90	-3	1,967	-0.15%
2023/02/21	1	31.40	6	31.81	31.80	-5	1,991	-0.25%
2023/02/20	1	31.65	0.2	31.85	31.70	0.8	2,015	0.04%
2023/02/17	3	31.48	12	31.55	31.60	-9	2,014	-0.45%
2023/02/16	4	31.13	0	0.00	31.00	4	2,024	0.20%
2023/02/15	0	0.00	1	30.95	30.90	-1	2,046	-0.05%
2023/02/13	2	30.60	2	30.48	30.90	0	2,120	0.00%
2023/02/10	7	30.61	0	0.00	30.20	7	2,179	0.32%
2023/02/08	0	0.00	2	30.95	30.95	-2	2,184	-0.09%
2023/02/07	3	31.02	0	0.00	30.95	3	2,196	0.14%
2023/02/06	1	30.90	4	30.95	30.95	-3	2,218	-0.14%
2023/02/03	3	30.87	1	30.90	30.70	2	2,217	0.09%
2023/02/02	0	0.00	11	31.07	31.25	-11	2,211	-0.50%
2023/02/01	4	30.58	2	30.78	30.65	2	2,234	0.09%
2023/01/31	5	30.45	7	30.31	30.55	-2	2,224	-0.09%
2023/01/30	9	30.09	0	0.00	30.05	9	2,205	0.41%
2023/01/17	0	0.00	1	29.55	29.80	-1	2,203	-0.05%
2023/01/16	1	29.25	0	0.00	29.30	1	2,199	0.05%
2023/01/13	1	29.75	4	29.60	29.40	-3	2,204	-0.14%
2023/01/12	6	30.03	0	0.00	29.85	6	2,206	0.27%
2023/01/11	8	30.21	1	30.05	30.05	7	2,220	0.32%
2023/01/10	0	0.00	1	29.95	30.05	-1	2,191	-0.05%
2023/01/09	0	0.00	3	29.75	29.80	-3	2,195	-0.14%
2023/01/06	8	29.60	8	29.49	29.50	0	2,212	0.00%
2023/01/05	45.1	30.58	39	30.62	29.60	6.1	2,244	0.27%
2023/01/04	20	30.34	19	29.96	30.00	1	2,175	0.05%
2022/12/30	1	28.20	0	0.00	28.20	1	2,114	0.05%
2022/12/28	1	28.55	0	0.00	28.15	1	2,262	0.04%
2022/12/27	6	28.83	0	0.00	28.95	6	2,274	0.26%
2022/12/26	1	28.45	1	28.50	28.45	0	2,279	0.00%
2022/12/23	2	28.30	1	28.55	28.55	1	2,291	0.04%
2022/12/22	1.1	28.91	0	0.00	28.85	1.1	2,305	0.05%
2022/12/21	0	0.00	4	29.05	28.75	-4	2,353	-0.17%
2022/12/20	8	28.89	0	28.60	28.55	8	2,371	0.34%
2022/12/19	2	29.60	1	29.95	29.35	1	2,395	0.04%
2022/12/09	0	0.00	2	30.80	30.85	-2	2,479	-0.08%
2022/12/07	5	30.99	1	30.80	30.65	4	2,599	0.15%
2022/12/06	3	31.50	0	0.00	31.35	3	2,734	0.11%
2022/12/05	11	31.59	11	31.60	31.60	0	2,931	0.00%
2022/12/02	1	31.30	1	31.20	31.20	0	3,049	0.00%
2022/12/01	3	31.45	7	31.53	31.30	-4	3,162	-0.13%
2022/11/30	7	31.37	5	30.85	31.00	2	3,100	0.06%
2022/11/29	3	31.08	17.2	31.06	31.35	-14.2	3,044	-0.47%
2022/11/28	0	0.00	6	30.02	29.85	-6	2,964	-0.20%
2022/11/25	5.2	29.70	5	29.74	29.50	0.2	2,968	0.01%
2022/11/24	9	30.21	15	30.00	30.00	-6	2,970	-0.20%
2022/11/23	2	29.93	18	30.16	30.45	-16	2,951	-0.54%
2022/11/22	1.2	29.22	0	0.00	29.55	1.2	2,901	0.04%
2022/11/21	2	29.65	0	0.00	29.60	2	2,933	0.07%
2022/11/18	3	29.57	1	29.50	29.55	2	2,945	0.07%
2022/11/17	12	29.48	15	29.31	29.50	-3	2,927	-0.10%
2022/11/16	4	29.40	0	0.00	29.15	4	2,912	0.14%
2022/11/15	1.1	29.11	5	29.25	29.20	-3.9	2,929	-0.13%
2022/11/14	0	0.00	6	29.65	29.70	-6	2,932	-0.20%
2022/11/11	5	29.60	5	29.35	29.55	0	2,902	0.00%
2022/11/10	5	29.25	0	0.00	29.15	5	2,891	0.17%
2022/11/09	15.1	29.45	8	29.28	29.30	7.1	2,898	0.24%
2022/11/08	1	29.40	7	29.56	29.30	-6	2,906	-0.21%
2022/11/07	0	0.00	2	29.00	28.70	-2	2,875	-0.07%
2022/11/04	0	0.00	1	28.65	28.80	-1	2,916	-0.03%
2022/11/03	0	0.00	6	28.53	28.55	-6	3,002	-0.20%
2022/11/02	1	28.45	8	28.33	28.55	-7	3,037	-0.23%
2022/11/01	0	0.00	6	27.33	27.50	-6	3,105	-0.19%
2022/10/31	2	26.93	2	26.73	26.85	0	3,257	0.00%
2022/10/28	12	26.60	0	0.00	26.25	12	3,530	0.34%
2022/10/27	2	27.20	2	27.08	27.35	0	3,749	0.00%
2022/10/26	3	26.55	1	26.85	26.60	2	3,875	0.05%
2022/10/25	2	27.23	21	27.22	27.20	-19	3,919	-0.48%
2022/10/24	1	27.70	0	0.00	27.55	1	4,022	0.02%
2022/10/21	2	27.30	1	27.25	27.10	1	4,285	0.02%
2022/10/20	5	27.76	17	27.53	27.85	-12	4,464	-0.27%
2022/10/19	3	28.60	2	28.65	28.35	1	4,556	0.02%
2022/10/18	13	28.53	6	28.62	28.60	7	4,659	0.15%
2022/10/17	2	27.40	1	27.65	28.30	1	4,694	0.02%
2022/10/14	26	27.95	5	27.76	28.00	21	4,725	0.44%
2022/10/13	14	27.03	6	26.25	26.10	8	4,744	0.17%
2022/10/11	7	28.54	30	28.55	28.40	-23	4,735	-0.49%
2022/10/07	4	29.49	3	29.73	29.50	1	4,787	0.02%
2022/10/06	6	29.18	3	29.50	29.20	3	4,828	0.06%
2022/10/05	61	29.83	31	30.00	28.85	30	4,848	0.62%
2022/10/04	1	28.25	2	28.20	28.60	-1	4,773	-0.02%
2022/10/03	3	27.33	1	27.60	27.35	2	4,827	0.04%
2022/09/30	1	27.30	3	27.40	27.55	-2	5,062	-0.04%
2022/09/29	3	27.78	1	28.20	27.65	2	5,268	0.04%
2022/09/28	12	27.95	3	27.67	27.25	9	5,323	0.17%
2022/09/27	3	29.75	0	0.00	29.80	3	5,399	0.06%
2022/09/26	10	30.20	1	30.35	29.80	9	5,417	0.17%
2022/09/23	5	31.50	0	0.00	31.35	5	5,395	0.09%
2022/09/22	1	31.70	3	31.88	32.65	-2	5,376	-0.04%
2022/09/20	1	32.45	0	0.00	32.80	1	5,331	0.02%
2022/09/19	4	32.35	0	0.00	32.45	4	5,316	0.08%
2022/09/16	2	33.05	2	33.15	32.70	0	5,297	0.00%
2022/09/15	5	33.47	5	33.07	33.05	0	5,258	0.00%
2022/09/14	6	33.11	0	0.00	33.45	6	5,179	0.12%
2022/09/13	13	34.41	34	34.36	33.70	-21	5,130	-0.41%
2022/09/12	21	34.15	94	34.61	34.95	-73	4,980	-1.47%
2022/09/08	36	33.26	26	33.44	33.75	10	4,786	0.21%
2022/09/07	37	32.52	4	32.71	32.80	33	4,637	0.71%
2022/09/06	13	32.55	24	32.39	32.40	-11	4,514	-0.24%
2022/09/05	46	32.01	1	32.45	31.40	45	4,297	1.05%
2022/09/02	1	31.25	6	31.68	31.75	-5	4,198	-0.12%
2022/09/01	4	30.98	1	30.70	30.70	3	4,156	0.07%
2022/08/31	0	0.00	5	31.46	31.45	-5	4,139	-0.12%
2022/08/30	1	30.70	0	0.00	31.00	1	4,124	0.02%
2022/08/29	3	30.27	1	30.35	30.15	2	4,110	0.05%
2022/08/25	1	30.85	2	31.43	31.25	-1	4,032	-0.02%
2022/08/24	1	30.60	0	30.45	30.55	1	4,019	0.02%
2022/08/23	5	30.55	0	30.60	30.75	5	4,011	0.12%
2022/08/22	3	31.62	0	0.00	31.15	3	3,985	0.08%
2022/08/19	1	31.45	11	31.65	31.85	-10	3,932	-0.25%
2022/08/17	0	0.00	1	31.25	31.15	-1	3,890	-0.03%
2022/08/16	0	0.00	2	31.30	31.25	-2	3,871	-0.05%
2022/08/15	7	32.11	2	31.78	31.65	5	3,838	0.13%
2022/08/12	5	31.60	5	31.60	31.50	0	3,771	0.00%
2022/08/11	1	31.60	2	31.33	31.50	-1	3,739	-0.03%
2022/08/10	6	32.02	7	32.03	31.75	-1	3,686	-0.03%
2022/08/09	7	31.59	3	32.00	32.00	4	3,591	0.11%
2022/08/08	18	31.77	11	31.81	31.90	7	3,537	0.20%
2022/08/05	3	31.57	14	31.75	31.85	-11	3,446	-0.32%
2022/08/04	2	31.25	29	31.42	31.80	-27	3,291	-0.82%
2022/08/03	12	30.50	7	31.14	30.05	5	3,016	0.17%
2022/08/02	4	31.06	14.2	31.04	30.70	-10.2	2,754	-0.37%
2022/08/01	11	30.62	8	30.59	30.50	3	2,633	0.11%
2022/07/29	6	31.01	6	31.27	31.15	0	2,578	0.00%
2022/07/28	22	31.47	15	31.04	30.50	7	2,479	0.28%
2022/07/27	39	30.61	56.3	30.55	30.70	-17.3	2,216	-0.78%
2022/07/26	18	30.13	23.5	29.35	29.00	-5.5	2,033	-0.27%
2022/07/25	10	30.18	22	30.60	31.00	-12	1,936	-0.62%
2022/07/22	0	0.00	3	29.70	29.10	-3	1,822	-0.16%
2022/07/21	10.5	29.19	25	29.44	29.50	-14.5	1,784	-0.81%
2022/07/20	17	29.27	15	28.85	29.00	2	1,739	0.12%
2022/07/19	6	28.97	6	29.14	29.05	0	1,717	0.00%
2022/07/18	5	29.02	3	28.92	28.85	2	1,710	0.12%
2022/07/15	31	29.28	12	29.20	29.40	19	1,697	1.12%
2022/07/14	18	29.25	12	29.32	29.25	6	1,648	0.36%
2022/07/13	4	28.51	2	27.90	27.90	2	1,580	0.13%
2022/07/12	7	28.79	20	28.69	28.60	-13	1,534	-0.85%
2022/07/11	5	29.11	14	28.95	29.45	-9	1,512	-0.60%
2022/07/08	34	29.30	64	29.28	29.60	-30	1,448	-2.07%
2022/07/07	37	28.84	17	28.63	28.75	20	1,206	1.66%
2022/07/06	16	27.45	5	27.24	27.45	11	1,001	1.10%
2022/07/05	12	27.11	10.2	27.05	27.15	1.8	951	0.19%
2022/07/04	0	0.00	6	25.83	25.45	-6	830	-0.72%
2022/07/01	1	24.55	0	0.00	23.90	1	810	0.12%
2022/06/29	0	0.00	8	26.45	26.40	-8	807	-0.99%
2022/06/21	0	0.00	2	26.10	26.30	-2	1,023	-0.20%
2022/06/20	5	25.38	0	26.15	25.10	5	1,057	0.47%
2022/06/16	0	26.95	0	0.00	26.50	0	1,093	0.00%
2022/06/14	4	26.01	0	0.00	26.40	4	1,180	0.34%
2022/06/13	3	26.33	0	0.00	26.25	3	1,207	0.25%
2022/06/10	1	27.25	1	27.25	27.25	0	1,211	0.00%
2022/06/07	1	27.30	0	0.00	27.25	1	1,268	0.08%
2022/06/02	0	27.75	5	27.52	27.55	-5	1,336	-0.37%
2022/06/01	0	0.00	1	27.75	27.65	-1	1,362	-0.07%
2022/05/31	3	27.30	0.6	27.20	27.40	2.4	1,357	0.18%
2022/05/30	0	0.00	5	27.40	27.30	-5	1,365	-0.37%
2022/05/26	2	26.80	0	0.00	26.80	2	1,395	0.14%
2022/05/24	2	26.85	0	0.00	26.85	2	1,499	0.13%
2022/05/20	4	27.13	0	0.00	27.00	4	1,569	0.25%
2022/05/17	0	0.00	6	27.05	27.00	-6	1,876	-0.32%
2022/05/16	0	26.60	0	0.00	26.55	0	1,885	0.00%
2022/05/13	1	26.35	0	0.00	26.35	1	1,893	0.05%
2022/05/11	2	26.55	1	26.60	26.40	1	1,911	0.05%
2022/05/09	5	27.22	0	0.00	26.90	5	1,978	0.25%
2022/05/06	1	28.25	0	0.00	28.25	1	1,994	0.05%
2022/05/05	0	0.00	1	29.10	29.05	-1	2,028	-0.05%
2022/05/03	0	0.00	7	29.06	29.10	-7	2,059	-0.34%
2022/04/29	1	28.90	1	29.15	28.90	0	2,067	0.00%
2022/04/27	3	27.75	0	0.00	28.30	3	2,135	0.14%
2022/04/26	0	0.00	1	28.85	29.10	-1	2,131	-0.05%
2022/04/25	11	28.69	1	29.05	28.60	10	2,138	0.47%
2022/04/22	0	0.00	1	30.15	30.10	-1	2,128	-0.05%
2022/04/21	7	30.91	9	30.93	30.55	-2	2,136	-0.09%
2022/04/20	1	30.35	4	30.48	30.35	-3	2,122	-0.14%
2022/04/19	0	29.80	1	29.80	29.75	-1	2,110	-0.05%
2022/04/18	4	28.88	1	29.15	29.10	3	2,126	0.14%
2022/04/15	7	28.92	0	0.00	28.85	7	2,136	0.33%
2022/04/13	1	29.75	0	0.00	29.90	1	2,227	0.04%
2022/04/12	3	29.30	0	0.00	29.65	3	2,259	0.13%
2022/04/11	5	29.96	0	0.00	29.70	5	2,322	0.22%
2022/04/08	1	30.70	0.1	30.85	30.80	0.9	2,618	0.03%
2022/04/07	5	30.80	1	30.85	30.55	4	2,653	0.15%
2022/04/06	1	31.30	0	0.00	31.40	1	2,729	0.04%
2022/03/31	2	31.30	1	31.45	31.30	1	2,859	0.04%
2022/03/30	1	31.75	11	31.80	31.80	-10	2,923	-0.34%
2022/03/29	0	31.60	2	31.60	31.60	-2	2,934	-0.07%
2022/03/28	2	31.70	2	31.75	31.80	0	2,947	0.00%
2022/03/25	17.1	32.60	17	32.98	32.50	0.1	2,961	0.00%
2022/03/24	0	0.00	4	32.13	32.05	-4	2,884	-0.14%
2022/03/23	4	32.20	0	0.00	31.70	4	2,920	0.14%
2022/03/22	0	0.00	7	32.14	32.20	-7	3,022	-0.23%
2022/03/21	0	0.00	6	32.11	31.80	-6	3,165	-0.19%
2022/03/18	2	31.68	10	31.65	32.00	-8	3,665	-0.22%
2022/03/17	0	0.00	6	31.12	30.90	-6	3,827	-0.16%
2022/03/16	1	30.50	32	30.77	30.80	-31	4,336	-0.71%
2022/03/15	1	30.10	1.1	30.11	30.10	-0.1	4,863	0.00%
2022/03/14	0	0.00	9	30.49	30.40	-9	4,926	-0.18%
2022/03/11	0	0.00	3	30.10	30.25	-3	5,035	-0.06%
2022/03/10	0	0.00	13	29.75	29.80	-13	5,025	-0.26%
2022/03/09	3	28.27	8	28.46	28.60	-5	5,058	-0.10%
2022/03/08	6	28.69	2	28.85	28.05	4	5,039	0.08%
2022/03/07	37	29.36	1	29.10	29.05	36	5,023	0.72%
2022/03/04	5	30.63	3	30.65	30.60	2	5,023	0.04%
2022/03/03	2	30.95	1	30.90	30.90	1	5,080	0.02%
2022/03/02	3	30.87	3	31.17	31.05	0	5,109	0.00%
2022/03/01	7	30.98	0	0.00	30.95	7	5,128	0.14%
2022/02/25	8	30.66	33	31.22	30.50	-25	5,171	-0.48%
2022/02/24	36	30.06	6	30.05	29.80	30	5,172	0.58%
2022/02/23	3	30.83	1	30.65	31.10	2	5,294	0.04%
2022/02/22	17	30.74	4	31.06	30.45	13	5,351	0.24%
2022/02/21	5	32.33	3.1	32.30	32.25	2	5,542	0.04%
2022/02/18	32.1	32.72	34	32.53	32.90	-2	6,165	-0.03%
2022/02/17	4	31.20	3	31.20	31.30	1	5,991	0.02%
2022/02/16	1	31.05	1	31.35	30.90	0	6,002	0.00%
2022/02/15	3	30.98	4	31.06	30.80	-1	6,006	-0.02%
2022/02/14	6	30.81	1	31.40	30.60	5	6,091	0.08%
2022/02/11	3	31.53	0	0.00	31.35	3	6,101	0.05%
2022/02/10	8	31.60	1	32.30	31.50	7	6,149	0.11%
2022/02/09	4	31.85	3	31.92	32.10	1	6,165	0.02%
2022/02/08	0	0.00	48	32.44	32.40	-48	6,235	-0.77%
2022/02/07	0	0.00	10	31.48	31.75	-10	6,379	-0.16%
2022/01/26	2	30.05	10	30.05	30.10	-8	6,411	-0.13%
2022/01/25	12	29.96	1	30.40	29.65	11	6,414	0.17%
2022/01/24	4	29.71	5	30.02	30.05	-1	6,399	-0.02%
2022/01/21	5	30.71	0	0.00	30.45	5	6,416	0.08%
2022/01/20	2	31.75	6	31.60	31.70	-4	6,512	-0.06%
2022/01/19	2	30.83	2	31.13	31.00	0	6,534	0.00%
2022/01/18	1	31.20	16	30.83	30.90	-15	6,525	-0.23%
2022/01/17	0	0.00	3	30.45	30.90	-3	6,515	-0.05%
2022/01/14	8	30.04	4	30.28	30.00	4	6,502	0.06%
2022/01/13	2	30.53	0.1	30.75	30.45	1.9	6,489	0.03%
2022/01/12	3	30.67	11	30.57	30.70	-8	6,483	-0.12%
2022/01/11	3	31.27	0	0.00	30.80	3	6,475	0.05%
2022/01/10	3	31.17	6	31.58	31.70	-3	6,450	-0.05%
2022/01/07	10	31.95	4	32.04	31.35	6	6,437	0.09%
2022/01/06	11	33.11	4	33.06	32.85	7	6,349	0.11%
2022/01/05	1	33.60	13	33.67	33.70	-12	6,319	-0.19%
2022/01/04	14	33.77	7	33.81	33.70	7	6,295	0.11%
2022/01/03	48	34.60	37.2	34.33	33.95	10.8	6,221	0.17%
2021/12/30	18	33.83	16	33.63	33.55	2	5,914	0.03%
2021/12/29	23	33.95	12	33.91	34.15	11	5,873	0.19%
2021/12/28	5	33.42	6.3	33.75	34.00	-1.3	5,777	-0.02%
2021/12/27	5	33.13	8	33.34	33.30	-3	5,681	-0.05%
2021/12/24	15	33.48	5	33.29	33.40	10	5,642	0.18%
2021/12/23	4	32.63	11	32.71	32.80	-7	5,569	-0.13%
2021/12/22	2	32.85	5	32.87	32.55	-3	5,554	-0.05%
2021/12/21	0	0.00	4	32.84	32.80	-4	5,534	-0.07%
2021/12/20	4	32.93	2	33.05	32.70	2	5,506	0.04%
2021/12/17	6	33.59	28.5	33.15	32.65	-22.5	5,463	-0.41%
2021/12/16	31	33.99	33.7	33.89	33.85	-2.7	5,397	-0.05%
2021/12/15	23	33.17	17	33.44	34.15	6	5,268	0.11%
2021/12/14	50.9	35.00	68	35.19	34.10	-17.1	5,100	-0.34%
2021/12/13	44	33.46	46	33.53	33.65	-2	4,555	-0.04%
2021/12/10	65	33.81	69.5	33.89	33.80	-4.5	4,308	-0.10%
2021/12/09	57	32.67	53	32.82	32.20	4	3,779	0.11%
2021/12/08	27	30.41	17	30.27	30.30	10	3,217	0.31%
2021/12/07	14	29.61	47	30.13	30.15	-33	3,141	-1.05%
2021/12/06	6	29.10	5	28.95	29.05	1	3,023	0.03%
2021/12/03	37	29.17	7	29.35	29.35	30	3,026	0.99%
2021/12/02	3	28.73	11	29.09	29.05	-8	2,971	-0.27%
2021/12/01	1	28.80	4	28.73	28.85	-3	2,974	-0.10%
2021/11/30	19	28.95	4	29.10	29.20	15	2,973	0.50%
2021/11/29	7	28.26	0	0.00	28.45	7	2,967	0.24%
2021/11/26	6	28.58	15	28.34	28.30	-9	2,911	-0.31%
2021/11/25	2	29.90	4	29.55	29.55	-2	2,874	-0.07%
2021/11/24	13	29.62	6	29.66	30.10	7	2,840	0.25%
2021/11/23	5	30.18	4	30.25	29.80	1	2,797	0.04%
2021/11/22	46	31.36	44	30.85	30.85	2	2,729	0.07%
2021/11/19	20	30.00	6.2	30.09	29.80	13.8	2,587	0.53%
2021/11/18	30	30.68	45.3	30.79	30.10	-15.3	2,517	-0.61%
2021/11/17	32	31.59	152	31.94	32.05	-120	2,279	-5.26%	大賣/鉅額交易
2021/11/16	4	28.59	14	28.66	29.15	-10	1,627	-0.61%
2021/11/15	15	28.20	12	28.27	28.05	3	1,549	0.19%
2021/11/12	7	27.96	4	27.83	27.85	3	1,536	0.20%
2021/11/11	18	28.71	32	28.67	28.10	-14	1,531	-0.91%
2021/11/10	4	27.81	4	27.85	27.90	0	1,448	0.00%
2021/11/09	14	27.73	5	27.87	27.75	9	1,440	0.62%
2021/11/08	5	28.22	22	28.26	28.10	-17	1,384	-1.23%
2021/11/05	23.5	28.34	24	28.68	28.20	-0.5	1,355	-0.04%
2021/11/04	24	28.35	52.2	28.38	28.60	-28.2	1,244	-2.26%
2021/11/03	3	26.75	8	27.38	27.00	-5	1,077	-0.46%
2021/11/02	5	27.43	9	26.79	26.50	-4	1,010	-0.40%
2021/11/01	7	27.03	5	27.21	27.25	2	1,004	0.20%
2021/10/29	19	26.98	1	27.55	27.00	18	1,046	1.72%
2021/10/28	22.2	28.42	12	28.05	27.80	10.2	1,020	0.99%
2021/10/27	35	27.64	14	28.04	28.30	21	908	2.31%
2021/10/26	1	26.50	1	26.65	26.65	0	845	0.00%
2021/10/25	3	26.27	0	0.00	26.60	3	852	0.35%
2021/10/22	1	26.00	1	26.20	26.20	0	868	0.00%
2021/10/21	2	26.20	1	26.10	25.95	1	887	0.11%
2021/10/20	1	26.05	0	0.00	25.95	1	897	0.11%
2021/10/15	0	0.00	1	25.60	25.60	-1	957	-0.10%
2021/10/07	0	0.00	2	25.95	25.85	-2	1,342	-0.15%
2021/10/06	1	25.00	3	25.20	24.80	-2	1,376	-0.15%
2021/10/05	0	0.00	2	25.10	25.00	-2	1,394	-0.14%
2021/10/04	4	24.85	4	25.10	24.55	0	1,404	0.00%
2021/09/30	0	0.00	6	26.01	25.80	-6	1,419	-0.42%
2021/09/29	2	25.55	0	0.00	25.45	2	1,428	0.14%
2021/09/27	1	25.55	4	25.84	25.85	-3	1,467	-0.20%
2021/09/23	7	24.69	2	24.98	25.00	5	1,480	0.34%
2021/09/15	0	0.00	5	24.30	24.10	-5	1,538	-0.33%
2021/09/14	0	0.00	5	24.30	24.20	-5	1,560	-0.32%
2021/09/13	1	24.25	0	0.00	24.25	1	1,573	0.06%
2021/09/07	1	24.60	3	24.55	24.65	-2	1,643	-0.12%
2021/09/06	10	25.09	1	25.10	24.75	9	1,650	0.55%
2021/09/03	3	25.73	7	25.83	25.80	-4	1,624	-0.25%
2021/09/02	6	26.26	1	26.20	26.05	5	1,633	0.31%
2021/09/01	0	0.00	2.9	26.34	26.65	-2.9	1,617	-0.18%
2021/08/31	12	26.08	2	26.15	26.00	10	1,619	0.62%
2021/08/30	1	26.30	2	26.35	26.20	-1	1,628	-0.06%
2021/08/26	1	26.75	0	0.00	26.95	1	1,669	0.06%
2021/08/25	1	26.55	0	0.00	26.70	1	1,703	0.06%
2021/08/24	0	0.00	1	26.10	26.10	-1	1,710	-0.06%
2021/08/23	0	0.00	1	26.25	26.35	-1	1,723	-0.06%
2021/08/18	2	24.53	8	25.00	25.65	-6	1,730	-0.35%
2021/08/17	2	24.88	20	25.00	24.55	-18	1,742	-1.03%
2021/08/16	2	24.80	1	24.80	24.75	1	1,743	0.06%
2021/08/13	3	25.45	0	0.00	25.15	3	1,751	0.17%
2021/08/12	2	25.95	0	0.00	26.00	2	1,764	0.11%
2021/08/11	29	26.01	2	26.00	25.75	27	1,789	1.51%
2021/08/10	1	26.40	0	0.00	26.05	1	1,813	0.06%
2021/08/09	0	0.00	3	26.95	26.70	-3	1,847	-0.16%
2021/08/06	2	27.15	2	27.18	27.20	0	1,872	0.00%
2021/08/05	1	27.20	0	0.00	27.20	1	1,940	0.05%
2021/08/04	14	27.21	15	27.57	27.10	-1	2,029	-0.05%
2021/08/03	4	28.19	0	0.00	28.05	4	2,042	0.20%
2021/08/02	5	28.24	2	28.25	28.20	3	2,067	0.15%
2021/07/30	6	28.23	8	28.39	28.10	-2	2,097	-0.10%
2021/07/29	6	28.56	0	0.00	28.50	6	2,169	0.28%
2021/07/28	10	28.24	0	0.00	28.60	10	2,232	0.45%
2021/07/27	2	29.50	0	0.00	29.15	2	2,301	0.09%
2021/07/26	9	29.68	0.2	29.45	29.55	8.8	2,424	0.36%
2021/07/23	10	29.40	0	0.00	29.55	10	2,580	0.39%
2021/07/22	1	28.95	0	0.00	29.15	1	2,612	0.04%
2021/07/21	17	28.60	0	0.00	28.55	17	2,639	0.64%
2021/07/20	130	29.35	7	29.06	29.05	123	2,666	4.61%	大買/鉅額交易
2021/07/19	1	30.40	0	0.00	30.35	1	2,734	0.04%
2021/07/16	10	30.69	12	31.03	31.15	-2	2,821	-0.07%
2021/07/15	16	29.78	198	30.03	31.65	-182	2,783	-6.54%	大賣/鉅額交易
2021/07/14	1	29.00	3	29.05	29.05	-2	2,637	-0.08%
2021/07/13	18	29.05	0	0.00	28.45	18	2,645	0.68%
2021/07/12	2	28.30	5	28.30	28.25	-3	2,644	-0.11%
2021/07/09	1	28.00	1	27.95	27.95	0	2,656	0.00%
2021/07/08	13	28.20	0	0.00	28.15	13	2,716	0.48%
2021/07/07	81	28.51	3	28.53	28.40	78	2,821	2.76%
2021/07/06	100	28.78	1	28.60	28.75	99.1	2,996	3.31%
2021/07/05	7	28.91	3	29.02	29.10	4	3,307	0.12%
2021/07/02	2	28.63	2	28.93	28.60	0	3,327	0.00%
2021/07/01	2.1	28.79	1	28.20	28.10	1.1	3,381	0.03%
2021/06/30	2	28.60	2	28.68	28.55	0	3,433	0.00%
2021/06/29	13	29.37	32	28.85	28.60	-19	3,572	-0.53%
2021/06/28	0	0.00	1	29.20	29.25	-1	3,714	-0.03%
2021/06/25	3	29.17	30	29.10	29.15	-27	3,746	-0.72%
2021/06/24	8	29.42	2	29.28	29.15	6	3,814	0.16%
2021/06/21	1	28.25	0	0.00	28.25	1	3,900	0.03%
2021/06/18	3	28.72	2	29.03	29.20	1	3,951	0.03%
2021/06/17	20	28.75	1	28.95	28.95	19	4,029	0.47%
2021/06/16	1	28.40	1	28.20	28.10	0	4,090	0.00%
2021/06/15	1	28.25	1	28.60	28.55	0	4,110	0.00%
2021/06/11	4	28.59	2	28.10	28.20	2	4,152	0.05%
2021/06/10	1	28.45	0	0.00	28.45	1	4,243	0.02%
2021/06/08	1	27.90	0	0.00	27.80	1	4,545	0.02%
2021/06/07	0	0.00	24	27.90	28.00	-24	4,572	-0.52%
2021/06/04	1	28.05	0	0.00	28.10	1	4,585	0.02%
2021/06/03	0	0.00	23	29.00	28.85	-23	4,665	-0.49%
2021/06/02	9	28.96	0	0.00	28.95	9	4,700	0.19%
2021/06/01	0	0.00	1	28.45	28.55	-1	4,748	-0.02%
2021/05/31	0	0.00	2	27.85	27.85	-2	4,842	-0.04%
2021/05/28	1	27.55	0	0.00	27.80	1	4,850	0.02%
2021/05/26	0	0.00	1	27.10	27.40	-1	4,924	-0.02%
2021/05/25	2	27.50	2	27.60	27.25	0	4,957	0.00%
2021/05/21	1	26.50	1	26.35	26.50	0	5,059	0.00%
2021/05/18	50	24.81	10	25.20	26.15	40	5,233	0.76%
2021/05/14	4	26.34	1	26.30	26.10	3	5,241	0.06%
2021/05/13	1	25.60	7	25.54	26.60	-6	5,244	-0.11%
2021/05/12	8	26.41	15	25.66	25.75	-7	5,242	-0.13%
2021/05/11	2	28.75	0	0.00	27.95	2	5,185	0.04%
2021/05/07	3	30.10	1	30.30	30.40	2	5,503	0.04%
2021/05/06	3	29.27	0	0.00	29.20	3	5,584	0.05%
2021/05/05	8	30.73	8	30.11	30.10	0	5,533	0.00%
2021/05/04	7	31.36	6	31.37	31.35	1	5,519	0.02%
2021/05/03	10	35.30	5	34.82	34.40	5	5,475	0.09%
2021/04/29	13	34.92	15	34.77	35.00	-2	5,422	-0.04%
2021/04/28	0	0.00	5	33.40	33.50	-5	5,378	-0.09%
2021/04/27	10	33.33	5	33.25	33.25	5	5,484	0.09%
2021/04/26	2	33.43	1	33.70	33.65	1	5,573	0.02%
2021/04/23	2	33.40	5.3	33.12	33.15	-3.3	5,667	-0.06%
2021/04/22	8	35.05	39	34.78	34.00	-31	6,057	-0.51%
2021/04/21	10	35.84	2	35.80	35.80	8	6,051	0.13%
2021/04/20	7	36.38	1	36.50	36.30	6	6,107	0.10%
2021/04/19	9	36.06	0	0.00	36.05	9	6,325	0.14%
2021/04/16	3	35.85	1	36.05	36.05	2	6,462	0.03%
2021/04/15	11	35.97	1	35.95	35.95	10	6,666	0.15%
2021/04/14	2	36.15	4	36.55	35.80	-2	7,531	-0.03%
2021/04/13	18	36.81	24	37.26	37.00	-6	8,203	-0.07%
2021/04/12	37	37.70	0.1	37.89	37.50	37	8,310	0.45%
2021/04/09	7	39.01	45	37.48	38.40	-38	8,231	-0.46%
2021/04/08	5	36.34	5	36.49	36.40	0	7,937	0.00%
2021/04/07	31	36.22	13	36.19	36.20	18	7,935	0.23%
2021/04/06	17	36.75	14	36.77	36.55	3	7,930	0.04%
2021/04/01	30.1	37.30	15	37.27	37.05	15.1	7,991	0.19%
2021/03/31	9	37.07	62	37.05	37.35	-53	8,083	-0.66%
2021/03/30	6	36.38	0	0.00	36.55	6	7,944	0.08%
2021/03/29	7	36.54	32	36.53	36.55	-25	7,920	-0.32%
2021/03/26	6.1	35.49	22	35.46	35.65	-15.9	7,902	-0.20%
2021/03/25	24	35.95	15	36.21	35.60	9	7,992	0.11%
2021/03/24	2	35.53	6.4	35.47	35.40	-4.4	7,958	-0.05%
2021/03/23	4	35.75	2	35.48	35.25	2	7,951	0.03%
2021/03/22	17	35.09	1	35.35	35.10	16	7,902	0.20%
2021/03/19	12	36.55	9	36.97	36.15	3	7,840	0.04%
2021/03/18	3	36.33	3.8	36.31	36.30	-0.8	7,777	-0.01%
2021/03/17	13	36.28	19	36.33	36.10	-6	7,825	-0.08%
2021/03/16	25	36.96	12	36.61	36.65	13	7,828	0.17%
2021/03/15	8	37.49	7	37.53	37.55	1	7,805	0.01%
2021/03/12	2	36.68	26	36.41	36.80	-24	7,689	-0.31%
2021/03/11	5	35.65	8	35.76	35.75	-3	7,661	-0.04%
2021/03/10	3	35.42	6	35.40	35.35	-3	8,028	-0.04%
2021/03/09	15.1	35.54	6	35.56	35.40	9.1	8,358	0.11%
2021/03/08	5	35.56	2	34.90	34.90	3	8,296	0.04%
2021/03/05	3	35.58	4	35.53	35.45	-1	8,284	-0.01%
2021/03/04	10	35.25	15	35.31	35.05	-5	8,421	-0.06%
2021/03/03	1	34.40	0	0.00	34.40	1	8,429	0.01%
2021/03/02	13	34.85	10	34.45	34.10	3	8,460	0.04%
2021/02/26	4	34.35	8	34.43	35.10	-4	8,451	-0.05%
2021/02/25	2	34.95	0	0.00	34.85	2	8,467	0.02%
2021/02/24	3	35.48	6	35.73	35.10	-3	8,468	-0.04%
2021/02/23	15	35.99	11	35.70	36.15	4	8,489	0.05%
2021/02/22	7	35.61	3	35.50	35.50	4	8,548	0.05%
2021/02/19	16	35.28	3	35.57	35.40	13	8,515	0.15%
2021/02/18	0	0.00	5	34.27	34.15	-5	8,429	-0.06%
2021/02/17	11	33.24	6	33.35	33.30	5	8,402	0.06%
2021/02/05	4	32.98	8	32.98	32.70	-4	8,366	-0.05%
2021/02/03	4	33.31	0	0.00	32.95	4	8,460	0.05%
2021/02/02	4	33.63	2	33.53	33.60	2	8,410	0.02%
2021/02/01	6	33.73	6	33.63	33.50	0	8,381	0.00%
2021/01/29	27	36.69	14	35.53	34.55	13	8,314	0.16%
2021/01/28	11	35.08	11	35.94	36.00	0	7,984	0.00%
2021/01/27	4	35.18	3	35.27	35.30	1	7,890	0.01%
2021/01/26	7	35.13	51	35.19	34.65	-44	7,871	-0.56%
2021/01/25	16	35.19	12	35.11	35.35	4	7,835	0.05%
2021/01/22	17	34.72	9	35.01	35.15	8	7,803	0.10%
2021/01/21	15	35.39	30	35.16	34.75	-15	7,725	-0.19%
2021/01/20	21	36.51	21.8	36.06	35.75	-0.8	7,618	-0.01%
2021/01/19	25	38.30	8	38.20	37.45	17	7,470	0.23%
2021/01/18	54	37.45	13	38.09	38.50	41	7,344	0.56%
2021/01/15	63	39.47	84	38.85	38.60	-21	7,192	-0.29%
2021/01/14	15	38.58	32	38.52	38.35	-17	6,717	-0.25%
2021/01/13	29	37.53	18	37.64	37.80	11	6,604	0.17%
2021/01/12	19.1	37.91	53	38.45	37.50	-33.9	6,500	-0.52%
2021/01/11	19	38.75	69	38.86	38.95	-50	6,249	-0.80%
2021/01/08	45	38.45	26.2	38.25	38.50	18.8	6,084	0.31%
2021/01/07	251	39.75	216	39.24	39.50	35	5,851	0.60%	大買/大賣/
2021/01/06	122	38.11	45.6	37.98	38.90	76.4	4,966	1.54%	大買/
2021/01/05	8	33.54	101	34.95	35.40	-93	4,261	-2.18%	大賣/
2021/01/04	1	31.65	1	31.85	32.20	0	4,058	0.00%
2020/12/31	1	31.05	1	31.30	31.25	0	3,979	0.00%
2020/12/30	11	31.35	12	31.25	31.15	-1	4,017	-0.02%
2020/12/29	4	31.59	5	31.60	31.45	-1	3,984	-0.03%
2020/12/28	12	31.78	27	31.79	31.65	-15	3,921	-0.38%
2020/12/25	44	31.54	59	31.14	32.10	-15	3,840	-0.39%
2020/12/24	10	30.30	3	30.13	30.25	7	3,615	0.19%
2020/12/23	0	0.00	2	29.78	29.85	-2	3,619	-0.06%
2020/12/22	9	29.70	1	29.85	29.55	8	3,637	0.22%
2020/12/21	7	30.97	11	31.28	31.05	-4	3,613	-0.11%
2020/12/18	33	29.93	33	29.80	30.05	0	3,516	0.00%
2020/12/17	0	0.00	1	29.40	29.55	-1	3,493	-0.03%
2020/12/16	3	29.83	1	29.75	29.70	2	3,492	0.06%
2020/12/15	11	29.46	0	0.00	29.25	11	3,498	0.31%
2020/12/14	2	30.38	2	30.08	30.25	0	3,463	0.00%
2020/12/11	21	30.07	0	0.00	30.20	21	3,479	0.60%
2020/12/10	24.2	31.01	1	31.10	31.00	23.2	3,425	0.68%
2020/12/09	8	31.24	3	31.13	31.30	5	3,412	0.15%
2020/12/08	0	0.00	1	31.60	31.35	-1	3,446	-0.03%
2020/12/07	31	31.90	0	0.00	31.30	31	3,704	0.84%
2020/12/04	23	32.29	47	32.11	32.25	-24	3,666	-0.65%
2020/12/03	9	31.14	127.6	31.77	32.00	-118.6	3,305	-3.59%	大賣/鉅額交易
2020/12/02	0	0.00	6	29.17	29.10	-6	3,022	-0.20%
2020/12/01	8	28.97	8	29.08	29.00	0	3,036	0.00%
2020/11/30	23	29.99	1	29.40	29.25	22	3,099	0.71%
2020/11/27	21	29.58	3	29.33	29.60	18	2,914	0.62%
2020/11/26	4	28.79	0	0.00	28.65	4	2,827	0.14%
2020/11/25	0	0.00	3	28.60	28.65	-3	2,796	-0.11%
2020/11/24	2.5	28.62	5	28.20	28.40	-2.5	2,796	-0.09%
2020/11/23	1	28.40	6	28.34	28.35	-5	2,750	-0.18%
2020/11/20	7	28.11	4	28.46	28.35	3	2,726	0.11%
2020/11/19	5	27.83	5	27.90	28.00	0	2,723	0.00%
2020/11/18	2	27.35	6	27.35	27.30	-4	2,622	-0.15%
2020/11/17	0.5	26.90	1	26.95	26.90	-0.5	2,638	-0.02%
2020/11/16	5	26.92	6.8	27.07	27.25	-1.8	2,723	-0.07%
2020/11/13	0	0.00	2	26.50	26.70	-2	2,854	-0.07%
2020/11/12	2	26.90	6	26.82	26.45	-4	2,875	-0.14%
2020/11/11	6	27.41	12	27.67	26.75	-6	2,900	-0.21%
2020/11/10	12	25.81	0	0.00	25.90	12	2,798	0.43%
2020/11/09	5	26.15	0	0.00	26.20	5	2,854	0.18%
2020/11/05	0	0.00	5	26.20	26.10	-5	2,972	-0.17%
2020/11/03	0	0.00	4	26.60	26.55	-4	2,989	-0.13%
2020/11/02	3	26.28	0	0.00	26.00	3	3,009	0.10%
2020/10/30	2	26.10	0	0.00	25.80	2	3,074	0.07%
2020/10/29	0.2	26.10	3	25.90	26.20	-2.8	3,118	-0.09%
2020/10/28	4	26.45	0	0.00	26.35	4	3,131	0.13%
2020/10/27	3	27.00	1	27.00	26.90	2	3,150	0.06%
2020/10/26	3	27.05	1	27.20	27.00	2	3,206	0.06%
2020/10/23	3	27.20	0	0.00	27.20	3	3,235	0.09%
2020/10/22	0	0.00	1	27.20	27.15	-1	3,330	-0.03%
2020/10/20	2	27.35	0	0.00	27.50	2	3,510	0.06%
2020/10/19	5	27.29	1	27.40	27.30	4	3,543	0.11%
2020/10/15	2	27.60	5	27.15	27.30	-3	3,665	-0.08%
2020/10/13	0	0.00	7	27.66	27.75	-7	3,747	-0.19%
2020/10/12	3	26.95	0	0.00	27.15	3	3,735	0.08%
2020/10/08	1	27.50	0	0.00	27.20	1	3,744	0.03%
2020/10/07	0	0.00	18	27.69	27.45	-18	3,762	-0.48%
2020/09/30	12	25.74	4	25.75	25.80	8	3,952	0.20%
2020/09/29	1	25.50	35	25.40	25.35	-34	3,924	-0.87%
2020/09/28	2	25.70	0	0.00	25.50	2	3,944	0.05%
2020/09/25	0	0.00	1	25.30	25.05	-1	3,973	-0.03%
2020/09/24	7	26.00	0	0.00	26.00	7	3,953	0.18%
2020/09/23	5	26.96	0	0.00	26.90	5	3,925	0.13%
2020/09/21	0	0.00	4	27.80	27.80	-4	3,932	-0.10%
2020/09/18	11	28.08	0	0.00	27.75	11	3,937	0.28%
2020/09/17	3	28.10	0	0.00	28.05	3	3,938	0.08%
2020/09/16	2	27.95	3	28.25	28.00	-1	4,055	-0.02%
2020/09/15	3	28.63	0	0.00	28.35	3	4,104	0.07%
2020/09/14	5	28.00	8	28.50	28.45	-3	4,173	-0.07%
2020/09/11	17	29.00	0	0.00	28.40	17	4,226	0.40%
2020/09/10	11	29.60	24	29.74	29.25	-13	4,185	-0.31%
2020/09/09	5	28.65	12	28.57	28.95	-7	3,935	-0.18%
2020/09/08	5	28.05	3	28.02	27.85	2	3,905	0.05%
2020/09/07	7	28.48	7	28.88	28.30	0	3,934	0.00%
2020/09/04	4	28.20	2	27.83	28.50	2	3,948	0.05%
2020/09/03	59	28.90	52	28.39	28.20	7	3,955	0.18%
2020/09/02	2	27.90	0	0.00	27.75	2	3,876	0.05%
2020/09/01	5	27.44	0	0.00	27.40	5	3,877	0.13%
2020/08/31	9	28.16	0	0.00	27.95	9	4,037	0.22%
2020/08/26	0	0.00	1	28.35	28.30	-1	4,102	-0.02%
2020/08/25	9	28.90	8	29.05	28.50	1	4,116	0.02%
2020/08/24	3	27.80	4	27.60	28.15	-1	4,052	-0.02%
2020/08/21	10	27.48	4	27.73	27.90	6	4,076	0.15%
2020/08/20	16	27.14	3	28.50	26.95	13	4,065	0.32%
2020/08/19	2	29.90	3	29.83	29.70	-1	4,001	-0.02%
2020/08/18	0	0.00	20	28.29	28.30	-20	3,887	-0.51%
2020/08/17	55	28.08	14	28.12	28.20	41	3,907	1.05%
2020/08/14	0	0.00	5.8	27.23	27.60	-5.8	4,129	-0.14%
2020/08/13	0	0.00	2	27.53	27.40	-2	4,138	-0.05%
2020/08/12	0	0.00	26	26.97	26.85	-26	4,120	-0.63%
2020/08/11	15	25.93	10	27.30	25.95	5	4,113	0.12%
2020/08/10	0	0.00	1	26.70	26.50	-1	4,077	-0.02%
2020/08/07	0	0.00	1	26.55	26.25	-1	4,124	-0.02%
2020/08/06	5	26.18	0	0.00	26.40	5	4,173	0.12%
2020/08/04	11	25.39	2	25.20	25.15	9	4,308	0.21%
2020/08/03	2	25.15	0	0.00	24.90	2	4,481	0.04%
2020/07/31	8	24.50	5	24.47	24.90	3	4,931	0.06%
2020/07/30	2	24.80	14	24.32	24.65	-12	5,638	-0.21%
2020/07/29	5	23.30	0	0.00	23.10	5	5,731	0.09%
2020/07/28	5	23.04	8	23.95	23.95	-3	5,766	-0.05%
2020/07/27	13	24.25	9	24.09	23.85	4	5,755	0.07%
2020/07/24	22	26.04	3	27.05	25.65	19	5,772	0.33%
2020/07/22	0	0.00	3	28.50	28.30	-3	5,717	-0.05%
2020/07/21	0	0.00	11	28.00	27.75	-11	5,658	-0.19%
2020/07/20	5	27.82	1	27.90	27.75	4	5,633	0.07%
2020/07/17	5	28.10	0	0.00	27.85	5	5,645	0.09%
2020/07/16	0	0.00	3.7	28.11	28.15	-3.7	5,662	-0.07%
2020/07/15	2	28.15	1	28.00	28.15	1	5,678	0.02%
2020/07/14	0	0.00	2	28.05	28.00	-2	5,734	-0.03%
2020/07/13	1	27.85	0	0.00	27.95	1	5,748	0.02%
2020/07/10	4	28.09	7	28.18	28.05	-3	5,829	-0.05%
2020/07/09	5	28.35	2	28.28	28.45	3	6,117	0.05%
2020/07/08	2	27.80	2	27.75	27.75	0	6,186	0.00%
2020/07/07	1	27.85	3	28.00	27.75	-2	6,179	-0.03%
2020/07/06	0	0.00	1	27.95	27.95	-1	6,177	-0.02%
2020/07/03	1	27.80	1	27.85	27.70	0	6,162	0.00%
2020/07/01	16	27.72	0	0.00	27.65	16	6,175	0.26%
2020/06/30	10	27.50	9	27.42	27.40	1	6,150	0.02%
2020/06/29	0	0.00	8	27.26	27.30	-8	6,185	-0.13%
2020/06/23	7	27.24	11	27.25	27.20	-4	6,216	-0.06%
2020/06/22	5	26.26	3	26.30	26.05	2	6,132	0.03%
2020/06/19	5	27.00	0	0.00	26.95	5	6,090	0.08%
2020/06/18	7	27.16	2	27.20	27.20	5	6,036	0.08%
2020/06/17	2	27.35	1	27.30	27.40	1	5,984	0.02%
2020/06/16	5	27.33	1	27.30	27.30	4	6,004	0.07%
2020/06/12	6	26.83	13	26.86	27.00	-7	6,006	-0.12%
2020/06/11	3	27.08	51	27.14	27.05	-48	6,006	-0.80%
2020/06/10	0	0.00	3	27.45	27.45	-3	5,972	-0.05%
2020/06/09	0	0.00	3	27.35	27.30	-3	6,009	-0.05%
2020/06/08	3	27.30	3	27.37	27.25	0	6,019	0.00%
2020/06/05	12	27.21	7	27.33	27.05	5	6,044	0.08%
2020/06/04	1	26.60	1	26.60	26.60	0	5,891	0.00%
2020/06/03	1	26.65	0	0.00	26.60	1	5,869	0.02%
2020/06/02	7	26.61	0.7	26.55	26.60	6.3	5,841	0.11%
2020/06/01	4	26.61	1	26.65	26.60	3	5,804	0.05%
2020/05/28	2	26.68	0	0.00	26.60	2	5,772	0.03%
2020/05/26	1	26.65	0	0.00	26.65	1	5,740	0.02%
2020/05/25	11	26.74	10	26.71	26.70	1	5,704	0.02%
2020/05/22	0	0.00	5	26.70	26.65	-5	5,684	-0.09%
2020/05/21	6	26.76	2	27.00	26.90	4	5,642	0.07%
2020/05/20	2	26.15	16	26.17	26.20	-14	5,379	-0.26%
2020/05/19	5	26.24	70	26.13	26.15	-65	5,350	-1.21%
2020/05/18	3	26.00	3	26.00	26.00	0	5,307	0.00%
2020/05/15	7	26.02	10	26.01	26.00	-3	5,271	-0.06%
2020/05/14	10	26.06	5	26.06	26.00	5	5,242	0.10%
2020/05/13	18	26.11	6	26.09	26.10	12	5,201	0.23%
2020/05/12	15	25.96	59	25.91	26.05	-44	5,256	-0.84%
2020/05/11	18	26.22	13	26.17	26.15	5	5,182	0.10%
2020/05/08	29	26.61	97	26.46	26.25	-68	5,091	-1.34%
2020/05/07	162	26.65	17.7	26.58	26.65	144.3	4,876	2.96%	大買/鉅額交易
2020/05/06	61	26.13	178	26.12	25.30	-117	4,417	-2.65%	大賣/鉅額交易
2020/05/05	0	0.00	21	26.75	26.75	-21	3,692	-0.57%
2020/05/04	0	0.00	23	24.35	24.35	-23	3,571	-0.64%
2020/04/30	12	22.43	12	22.15	22.15	0	3,542	0.00%
2020/04/29	15	22.14	17	22.29	22.35	-2	3,509	-0.06%
2020/04/28	7	21.53	21	21.62	21.95	-14	3,447	-0.41%
2020/04/27	15	21.18	8	21.22	21.15	7	3,460	0.20%
2020/04/24	2	20.90	4	20.94	20.90	-2	3,425	-0.06%
2020/04/23	9	20.80	0	0.00	20.95	9	3,409	0.26%
2020/04/22	2	20.45	13	20.02	20.80	-11	3,387	-0.32%
2020/04/21	29	20.85	31	20.53	20.20	-2	3,324	-0.06%
2020/04/20	10	20.70	0	0.00	20.95	10	3,265	0.31%
2020/04/17	18	20.82	14	21.28	20.55	4	3,240	0.12%
2020/04/16	2	20.68	6	20.98	20.85	-4	3,157	-0.13%
2020/04/15	37	20.97	47	20.81	20.90	-10	3,105	-0.32%
2020/04/14	33	20.79	32	20.67	21.05	1	2,969	0.03%
2020/04/13	4	19.59	21	19.82	20.00	-17	2,621	-0.65%
2020/04/10	14	18.11	2	18.18	18.20	12	2,459	0.49%
2020/04/09	0	0.00	5	18.10	18.10	-5	2,462	-0.20%
2020/04/08	0	0.00	5	17.70	17.95	-5	2,440	-0.20%
2020/04/07	0	0.00	51	17.40	17.40	-51	2,416	-2.11%
2020/04/06	6	16.80	0	0.00	16.95	6	2,395	0.25%
2020/04/01	7	16.73	2	16.70	16.70	5	2,396	0.21%
2020/03/31	3	16.43	5	16.50	16.60	-2	2,400	-0.08%
2020/03/30	9	15.79	9	15.78	16.30	0	2,354	0.00%
2020/03/27	54	16.26	5	16.50	15.90	49	2,331	2.10%
2020/03/26	0	0.00	5	15.95	16.05	-5	2,299	-0.22%
2020/03/23	6	14.60	2	14.75	14.50	4	2,264	0.18%
2020/03/20	8	14.96	36	15.26	15.40	-28	2,274	-1.23%
2020/03/19	9	14.07	4	14.28	14.10	5	2,221	0.23%
2020/03/18	7	16.06	1	15.60	15.60	6	2,341	0.26%
2020/03/17	0	0.00	40	16.20	16.00	-40	2,311	-1.73%
2020/03/16	6	17.81	2	17.95	17.30	4	2,284	0.18%
2020/03/13	28	17.65	10	17.90	17.80	18	2,241	0.80%
2020/03/12	0	0.00	36	19.80	19.55	-36	2,211	-1.63%
2020/03/11	32	21.07	11	20.93	20.40	21	2,177	0.96%
2020/03/09	0.1	20.60	10	20.50	20.30	-9.9	2,086	-0.47%
2020/03/06	2	21.15	0	0.00	21.20	2	2,060	0.10%
2020/03/05	0	0.00	6	21.52	21.60	-6	2,076	-0.29%
2020/02/27	3	21.20	5	21.10	21.20	-2	2,061	-0.10%
2020/02/26	1	21.65	0	0.00	21.80	1	2,046	0.05%
2020/02/25	5	21.00	5	21.60	21.80	0	2,030	0.00%
2020/02/24	0	0.00	5	21.70	21.65	-5	2,006	-0.25%
2020/02/21	1	22.15	0	0.00	21.90	1	2,005	0.05%
2020/02/17	7	21.84	0	0.00	21.85	7	2,010	0.35%
2020/02/13	5	22.00	9	22.05	21.85	-4	1,991	-0.20%
2020/02/11	10	20.93	22	20.93	20.75	-12	1,879	-0.64%
2020/02/07	0	0.00	6	20.45	20.30	-6	1,892	-0.32%
2020/02/06	2	20.65	2	20.85	20.80	0	1,938	0.00%
2020/02/05	5	20.90	10	20.63	20.55	-5	1,942	-0.26%
2020/02/04	2	20.00	1	20.00	20.30	1	1,947	0.05%
2020/02/03	2	19.55	0	0.00	19.75	2	1,960	0.10%
2020/01/31	5	20.30	0	0.00	20.45	5	1,921	0.26%
2020/01/30	5	20.50	5	21.10	20.45	0	1,925	0.00%
2020/01/17	2	22.80	3	22.80	22.90	-1	1,878	-0.05%
2020/01/16	2	22.55	5	22.80	22.90	-3	1,898	-0.16%
2020/01/15	8	22.63	0	0.00	22.50	8	1,907	0.42%
2020/01/14	2	22.65	0	0.00	22.60	2	1,922	0.10%
2020/01/09	5	22.10	0	0.00	22.10	5	2,173	0.23%
2020/01/08	0	0.00	1	21.90	21.90	-1	2,278	-0.04%
2020/01/06	5	22.95	0	0.00	22.45	5	2,302	0.22%
2020/01/03	1	23.20	0	0.00	23.20	1	2,294	0.04%
2020/01/02	0	0.00	1	23.75	23.50	-1	2,288	-0.04%
2019/12/31	5	23.55	0	0.00	23.55	5	2,292	0.22%
2019/12/30	5	23.90	2	23.70	23.75	3	2,330	0.13%
2019/12/27	1	23.85	0	0.00	23.70	1	2,330	0.04%
2019/12/26	5	23.45	1	23.70	23.70	4	2,326	0.17%
2019/12/24	1	23.40	0	0.00	23.40	1	2,342	0.04%
2019/12/23	5	23.50	9	23.43	23.35	-4	2,359	-0.17%
2019/12/20	4.5	23.51	3	23.53	23.45	1.5	2,375	0.06%
2019/12/19	44	23.64	0	0.00	23.55	44	2,383	1.85%
2019/12/18	3	23.43	0	0.00	23.60	3	2,351	0.13%
2019/12/17	7	23.60	30	23.64	23.55	-23	2,387	-0.96%
2019/12/13	32	23.46	9	24.15	23.00	23	2,504	0.92%
2019/12/12	8	22.90	0	0.00	22.70	8	2,415	0.33%
2019/12/11	2	22.85	1	22.75	22.90	1	2,415	0.04%
2019/12/10	6	22.43	7	22.30	22.30	-1	2,400	-0.04%
2019/12/09	27	22.64	4	22.58	22.50	23	2,419	0.95%
2019/12/06	31	21.96	0	0.00	22.00	31	2,391	1.30%
2019/12/05	3	21.65	3	21.77	21.75	0	2,455	0.00%
2019/12/04	2	21.60	0	0.00	21.70	2	2,521	0.08%
2019/12/03	7	21.85	0	0.00	21.80	7	2,651	0.26%
2019/12/02	4	21.75	10	21.80	21.75	-6	2,703	-0.22%
2019/11/29	1	22.35	1	22.25	22.20	0	2,703	0.00%
2019/11/28	2	22.53	6	22.47	22.40	-4	2,734	-0.15%
2019/11/26	1	22.65	0	0.00	22.60	1	2,879	0.03%
2019/11/25	4	22.70	2	22.90	22.65	2	3,143	0.06%
2019/11/22	1	22.75	0	0.00	22.70	1	3,350	0.03%
2019/11/21	0	0.00	1	22.80	22.70	-1	3,402	-0.03%
2019/11/20	0	0.00	1	22.95	22.90	-1	3,471	-0.03%
2019/11/18	2	22.95	1	22.80	22.95	1	3,616	0.03%
2019/11/15	2	22.88	2	22.70	22.70	0	3,660	0.00%
2019/11/14	5	22.90	1	22.85	22.85	4	3,709	0.11%
2019/11/13	0	0.00	1	23.10	22.80	-1	3,783	-0.03%
2019/11/12	0	0.00	3	22.70	22.90	-3	3,860	-0.08%
2019/11/11	24	22.57	1	22.75	22.60	23	3,936	0.58%
2019/11/08	2	22.90	4	22.85	22.85	-2	4,101	-0.05%
2019/11/07	4	22.86	0	0.00	22.85	4	4,288	0.09%
2019/11/06	1	23.10	2	23.08	23.10	-1	4,492	-0.02%
2019/11/05	55	22.96	5	23.10	23.10	50	4,537	1.10%
2019/11/04	6	22.41	0	0.00	22.45	6	4,550	0.13%
2019/11/01	2	22.15	7	22.24	22.20	-5	4,580	-0.11%
2019/10/31	36	22.92	9	22.63	22.50	27	4,626	0.58%
2019/10/30	9	23.06	6	23.10	23.05	3	4,621	0.06%
2019/10/29	4	23.25	53	23.27	23.05	-49	4,696	-1.04%
2019/10/28	17	23.36	6	23.30	23.30	11	4,841	0.23%
2019/10/25	18	23.57	5	23.56	23.45	13	4,989	0.26%
2019/10/24	37	23.81	3	23.82	23.85	34	5,145	0.66%
2019/10/23	5	23.99	4	24.10	23.95	1	5,511	0.02%
2019/10/22	2	23.95	0	0.00	23.95	2	5,525	0.04%
2019/10/21	57	24.08	9	23.97	23.95	48	5,553	0.86%
2019/10/18	13	24.59	3	24.70	24.50	10	5,544	0.18%
2019/10/17	1	24.25	0	0.00	24.20	1	5,441	0.02%
2019/10/16	0	0.00	35	24.40	24.40	-35	5,427	-0.64%
2019/10/15	1	23.25	4	23.23	23.40	-3	5,354	-0.06%
2019/10/14	46	23.54	2	23.45	23.20	44	5,387	0.82%
2019/10/09	4	23.35	1	23.35	23.55	3	5,408	0.06%
2019/10/07	0	0.00	1	24.00	24.00	-1	5,413	-0.02%
2019/10/04	2	24.05	1	23.90	23.85	1	5,417	0.02%
2019/10/03	1	23.65	0	0.00	23.70	1	5,374	0.02%
2019/10/02	0	0.00	1	23.60	23.65	-1	5,381	-0.02%
2019/10/01	2	23.45	2	23.40	23.35	0	5,384	0.00%
2019/09/27	13	23.55	5	23.65	23.50	8	5,363	0.15%
2019/09/26	0	0.00	1	24.15	23.90	-1	5,338	-0.02%
2019/09/25	1	23.80	7	23.81	23.75	-6	5,326	-0.11%
2019/09/24	4	24.23	5	24.10	24.10	-1	5,320	-0.02%
2019/09/23	1	24.40	1	24.35	24.40	0	5,308	0.00%
2019/09/20	3	24.25	3	24.18	24.35	0	5,316	0.00%
2019/09/19	8	24.40	2	24.28	24.15	6	5,254	0.11%
2019/09/18	8	24.89	8	25.00	24.85	0	5,157	0.00%
2019/09/17	0	0.00	8	24.99	25.15	-8	5,087	-0.16%
2019/09/16	3	24.70	7	24.73	24.70	-4	5,025	-0.08%
2019/09/12	1	24.70	2	24.78	24.85	-1	5,010	-0.02%
2019/09/11	2	24.60	9	24.57	24.65	-7	4,995	-0.14%
2019/09/10	4	24.74	7	24.74	24.75	-3	4,970	-0.06%
2019/09/09	2	24.70	1	24.65	24.65	1	4,934	0.02%
2019/09/06	18	24.66	32	24.60	24.60	-14	4,866	-0.29%
2019/09/05	4	24.90	26	24.97	25.05	-22	4,808	-0.46%
2019/09/04	6	24.40	0	0.00	24.30	6	4,680	0.13%
2019/09/03	0.5	24.40	2	24.70	24.55	-1.5	4,642	-0.03%
2019/09/02	0	0.00	3	24.75	24.65	-3	4,630	-0.06%
2019/08/30	6	24.71	11	24.90	24.50	-5	4,591	-0.11%
2019/08/29	6	24.39	3	24.45	24.50	3	4,523	0.07%
2019/08/28	33	24.88	26	24.70	24.80	7	4,445	0.16%
2019/08/27	26	24.54	64	24.80	25.00	-38	4,189	-0.91%
2019/08/26	11	23.77	2	23.80	23.65	9	4,022	0.22%
2019/08/23	1.5	24.13	7	24.58	24.15	-5.5	4,017	-0.14%
2019/08/22	27	24.37	9	24.32	24.30	18	3,947	0.46%
2019/08/21	27	23.85	1	23.90	23.90	26	3,842	0.68%
2019/08/20	3	23.85	0	0.00	23.75	3	3,787	0.08%
2019/08/19	14	24.11	1	24.40	23.95	13	3,732	0.35%
2019/08/16	5	24.02	6	23.98	24.00	-1	3,679	-0.03%
2019/08/15	3	23.63	4	23.59	23.90	-1	3,581	-0.03%
2019/08/14	0	0.00	2	23.65	23.45	-2	3,496	-0.06%
2019/08/13	3	23.47	9	23.61	23.25	-6	3,417	-0.18%
2019/08/12	13	24.63	14	24.56	24.40	-1	3,258	-0.03%
2019/08/08	7	23.73	10	23.80	23.95	-3	3,059	-0.10%
2019/08/07	0	0.00	9	23.09	23.10	-9	2,846	-0.32%
2019/08/06	2	21.65	4	22.29	22.70	-2	2,778	-0.07%
2019/08/05	3	22.65	2	22.78	22.65	1	2,760	0.04%
2019/08/02	5	22.40	8	22.30	22.50	-3	2,744	-0.11%
2019/08/01	2	22.80	9	22.87	22.90	-7	2,708	-0.26%
2019/07/31	0	0.00	1	22.40	22.90	-1	2,698	-0.04%
2019/07/30	5	22.67	24	22.95	22.60	-19	2,631	-0.72%
2019/07/29	4	22.84	9	22.89	22.95	-5	2,515	-0.20%
2019/07/26	14	22.54	10	22.51	22.40	4	2,410	0.17%
2019/07/25	15	22.31	18	21.90	21.90	-3	2,313	-0.13%
2019/07/24	0	0.00	1	20.75	20.70	-1	1,937	-0.05%
2019/07/23	0	0.00	10	20.46	20.55	-10	1,983	-0.50%
2019/07/22	2	20.25	10	20.13	20.25	-8	2,036	-0.39%
2019/07/19	5	20.60	0	0.00	20.85	5	2,233	0.22%
2019/07/18	3	20.62	0	0.00	20.45	3	2,207	0.14%
2019/07/11	0	0.00	1	20.30	20.20	-1	2,165	-0.05%
2019/07/10	0	0.00	1	20.10	20.00	-1	2,188	-0.05%
2019/07/05	0	0.00	2	19.90	20.20	-2	2,243	-0.09%
2019/07/02	0	0.00	2	20.05	19.95	-2	2,290	-0.09%
2019/07/01	0	0.00	3	20.25	20.15	-3	2,299	-0.13%
2019/06/28	0	0.00	2	19.80	19.85	-2	2,303	-0.09%
2019/06/27	1	19.50	3	19.70	19.70	-2	2,347	-0.09%
2019/06/25	2	19.70	1	19.70	19.50	1	2,351	0.04%
2019/06/21	2	19.63	0	0.00	19.05	2	2,375	0.08%
2019/06/19	0	0.00	5	19.35	19.35	-5	2,496	-0.20%
2019/06/13	0	0.00	1	19.60	19.55	-1	2,980	-0.03%
2019/06/05	0	0.00	1	19.20	19.10	-1	3,097	-0.03%
2019/06/04	0	0.00	4	19.00	18.95	-4	3,112	-0.13%
2019/05/31	2	19.15	9	19.13	19.20	-7	3,120	-0.22%
2019/05/30	1	18.75	1	18.85	18.85	0	3,105	0.00%
2019/05/27	0	0.00	2	17.70	17.85	-2	3,165	-0.06%
2019/05/14	2	17.40	3	17.73	17.85	-1	3,562	-0.03%
2019/05/13	4	18.15	8	17.95	18.00	-4	3,545	-0.11%
2019/05/09	5	19.38	1	19.30	19.10	4	3,511	0.11%
2019/05/08	0	0.00	4	19.76	19.70	-4	3,471	-0.12%
2019/05/06	2	19.95	1	20.10	19.90	1	3,432	0.03%
2019/05/02	3	20.48	2	20.40	20.65	1	3,314	0.03%
2019/04/30	0	0.00	2	19.90	19.95	-2	3,251	-0.06%
2019/04/29	1	20.65	0	0.00	19.80	1	3,266	0.03%
2019/04/26	0	0.00	4	20.70	20.35	-4	3,205	-0.12%
2019/04/25	103	20.79	92	20.80	20.55	11	3,170	0.35%	大買/
2019/04/24	0	0.00	1	20.05	19.95	-1	3,089	-0.03%
2019/04/18	3	20.08	4	20.11	19.60	-1	3,514	-0.03%
2019/04/17	4	19.93	2	20.00	20.05	2	3,613	0.06%
2019/04/16	1	19.95	3	19.90	19.95	-2	3,671	-0.05%
2019/04/15	4	19.56	4	19.70	19.70	0	3,712	0.00%
2019/04/12	1	19.75	0	0.00	19.70	1	3,699	0.03%
2019/04/11	11	20.10	0	0.00	19.80	11	3,703	0.30%
2019/04/10	0	0.00	1	20.15	20.15	-1	3,670	-0.03%
2019/04/09	1	20.40	3	20.40	20.25	-2	3,672	-0.05%
2019/04/08	1	20.40	2	20.40	20.35	-1	3,693	-0.03%
2019/04/03	4	20.15	3	20.12	20.15	1	3,661	0.03%
2019/04/02	1	20.00	1	20.10	20.05	0	3,646	0.00%
2019/04/01	4	20.00	1	20.25	20.00	3	3,629	0.08%
2019/03/29	2	19.80	0	0.00	19.80	2	3,580	0.06%
2019/03/28	2	19.75	2	19.85	19.80	0	3,630	0.00%
2019/03/27	3	20.00	1	19.95	19.80	2	3,640	0.05%
2019/03/26	0	0.00	1	19.85	19.85	-1	3,639	-0.03%
2019/03/25	3	19.50	0	0.00	19.70	3	3,641	0.08%
2019/03/22	10	20.07	5	19.93	19.90	5	3,661	0.14%
2019/03/21	12	20.95	2	21.05	20.60	10	3,556	0.28%
2019/03/20	6	20.18	12	20.28	20.60	-6	3,315	-0.18%
2019/03/19	4	19.78	7	19.89	19.85	-3	3,244	-0.09%
2019/03/18	13	19.65	10	19.75	19.75	3	3,269	0.09%
2019/03/15	0	0.00	1	19.30	19.30	-1	3,228	-0.03%
2019/03/14	2	19.28	0	0.00	19.10	2	3,246	0.06%
2019/03/13	2	19.48	0	0.00	19.35	2	3,285	0.06%
2019/03/12	2	19.83	5	19.85	19.65	-3	3,308	-0.09%
2019/03/11	3	19.55	6	19.55	19.55	-3	3,307	-0.09%
2019/03/05	3	19.40	1	19.50	19.30	2	3,564	0.06%
2019/03/04	6	19.20	2	19.35	19.50	4	3,557	0.11%
2019/02/27	0	0.00	1	18.80	18.80	-1	3,518	-0.03%
2019/02/25	23	19.43	1	19.40	19.35	22	3,520	0.62%
2019/02/22	9	19.08	6	18.89	19.20	3	3,538	0.08%
2019/02/21	1	18.55	0	0.00	18.45	1	3,413	0.03%
2019/02/20	0	0.00	1	18.35	18.35	-1	3,353	-0.03%
2019/02/19	0	0.00	1	18.00	17.95	-1	3,316	-0.03%
2019/02/13	1	18.05	0	0.00	18.00	1	3,359	0.03%
2019/02/11	3	17.95	8	17.93	17.95	-5	3,348	-0.15%
2019/01/30	8	17.94	0	0.00	17.80	8	3,333	0.24%
2019/01/29	1	17.60	5	17.60	17.60	-4	3,315	-0.12%
2019/01/25	3	17.58	0	0.00	17.70	3	3,343	0.09%
2019/01/24	0	0.00	1	17.65	17.55	-1	3,418	-0.03%
2019/01/23	0	0.00	1	17.65	17.55	-1	3,415	-0.03%
2019/01/22	2	17.65	0	0.00	17.50	2	3,414	0.06%
2019/01/21	0	0.00	1	18.05	17.90	-1	3,388	-0.03%
2019/01/16	11	18.50	2	18.45	18.35	9	3,303	0.27%
2019/01/15	4	18.00	13	18.12	18.35	-9	3,136	-0.29%
2019/01/14	12	18.07	11	18.15	18.15	1	2,912	0.03%
2019/01/11	11	17.75	1	17.90	17.90	10	2,773	0.36%
2019/01/10	1	18.15	4	17.93	17.90	-3	2,693	-0.11%
2019/01/09	5	18.10	9	18.10	18.35	-4	2,634	-0.15%
2019/01/08	1	17.60	1	17.55	17.60	0	2,495	0.00%
2019/01/07	12	17.28	15	17.52	17.65	-3	2,410	-0.12%
2019/01/03	1	16.60	1	16.75	16.65	0	2,368	0.00%
2019/01/02	1	16.60	1	16.70	16.65	0	2,365	0.00%
2018/12/28	1	16.55	1	16.55	16.55	0	2,364	0.00%
2018/12/27	0	0.00	4	16.94	16.60	-4	2,366	-0.17%
2018/12/26	1	16.70	1	16.65	16.35	0	2,331	0.00%
2018/12/25	1	16.55	0	0.00	16.50	1	2,325	0.04%
2018/12/24	1	16.20	0	0.00	16.80	1	2,319	0.04%
2018/12/21	0	0.00	1	16.00	16.25	-1	2,315	-0.04%
2018/12/20	6	16.63	0	0.00	16.15	6	2,260	0.27%
2018/12/19	4	16.75	0	0.00	16.70	4	2,241	0.18%
2018/12/17	2	17.50	17	17.55	17.10	-15	2,190	-0.68%
2018/12/14	0	0.00	2	17.25	17.35	-2	2,142	-0.09%
2018/12/13	0	0.00	8	17.34	17.20	-8	2,134	-0.37%
2018/12/12	11	17.14	0	0.00	17.20	11	2,129	0.52%
2018/12/11	11	17.10	0	0.00	17.10	11	2,087	0.53%
2018/12/10	3	16.85	0	0.00	16.75	3	2,024	0.15%
2018/12/07	1	16.60	1	16.80	17.00	0	1,981	0.00%
2018/12/05	0	0.00	4	17.18	17.25	-4	1,902	-0.21%
2018/12/04	1	16.80	0	0.00	17.20	1	1,892	0.05%
2018/12/03	0	0.00	2	16.53	16.80	-2	1,879	-0.11%
2018/11/30	0	0.00	5	16.44	15.95	-5	1,855	-0.27%
2018/11/29	2	16.65	20	16.60	16.30	-18	1,738	-1.04%
2018/11/27	0	0.00	1	15.85	15.95	-1	1,671	-0.06%
2018/11/26	0	0.00	7	15.46	15.50	-7	1,654	-0.42%
2018/11/23	2	15.63	0	0.00	15.40	2	1,648	0.12%
2018/11/21	5	15.70	10	16.20	15.90	-5	1,627	-0.31%
2018/11/19	0	0.00	1	15.45	15.55	-1	1,565	-0.06%
2018/11/16	0	0.00	15	15.42	15.45	-15	1,559	-0.96%
2018/11/15	5	15.40	0	0.00	15.30	5	1,536	0.33%
2018/11/12	0	0.00	1	15.50	15.30	-1	1,516	-0.07%
2018/11/07	11	14.63	0	0.00	14.70	11	1,617	0.68%
2018/11/02	1	14.20	1	14.60	14.40	0	1,780	0.00%
2018/11/01	5	14.00	0	0.00	14.20	5	1,807	0.28%
2018/10/30	0	0.00	3	13.15	13.30	-3	1,847	-0.16%
2018/10/26	0	0.00	3	13.70	13.35	-3	1,913	-0.16%
2018/10/17	0	0.00	1	14.00	14.00	-1	2,005	-0.05%
2018/10/16	5	13.80	1	13.95	13.80	4	2,084	0.19%
2018/10/12	2	13.75	0	0.00	13.75	2	2,205	0.09%
2018/10/11	5	13.85	6	13.90	13.85	-1	2,342	-0.04%
2018/10/05	30	16.00	0	0.00	15.60	30	2,456	1.22%
2018/10/04	1	16.20	0	0.00	16.20	1	2,466	0.04%
2018/10/02	0	0.00	3	16.25	16.20	-3	2,525	-0.12%
2018/09/28	0	0.00	3	16.42	16.20	-3	2,596	-0.12%
2018/09/27	1	16.20	0	0.00	16.25	1	2,628	0.04%
2018/09/26	1	15.90	1	16.00	15.95	0	2,741	0.00%
2018/09/25	0	0.00	1	15.85	15.80	-1	2,813	-0.04%
2018/09/18	1	15.80	0	0.00	15.75	1	2,896	0.03%
2018/09/17	0	0.00	1	15.65	15.70	-1	2,894	-0.03%
2018/09/14	1	15.45	4	15.35	15.55	-3	2,901	-0.10%
2018/09/13	2	15.10	0	0.00	15.15	2	2,914	0.07%
2018/09/12	4	14.98	0	0.00	14.95	4	2,941	0.14%
2018/09/10	7	14.93	0	0.00	14.80	7	2,985	0.23%
2018/09/07	12	15.54	14	15.40	15.40	-2	2,976	-0.07%
2018/09/06	1	16.20	0	0.00	16.00	1	2,944	0.03%
2018/09/05	2	16.80	2	17.18	16.65	0	2,909	0.00%
2018/09/04	1	17.35	2	17.35	17.35	-1	2,899	-0.03%
2018/08/29	1	17.60	0	0.00	17.65	1	2,978	0.03%
2018/08/28	1	17.60	2	17.65	17.65	-1	3,009	-0.03%
2018/08/27	5	17.59	3	17.67	17.65	2	3,079	0.06%
2018/08/24	7	16.91	1	16.95	16.90	6	3,131	0.19%
2018/08/23	5	16.88	0	0.00	16.90	5	3,147	0.16%
2018/08/17	6	16.92	2	16.95	16.90	4	3,233	0.12%
2018/08/16	11	16.90	7	16.92	16.80	4	3,223	0.12%
2018/08/15	3	17.68	0	0.00	17.60	3	3,140	0.10%
2018/08/14	1	18.00	0	0.00	17.80	1	3,162	0.03%
2018/08/13	16	18.01	5	17.55	17.80	11	3,148	0.35%
2018/08/10	4	19.39	1	19.30	19.30	3	3,056	0.10%
2018/08/09	1	19.30	0	0.00	19.25	1	3,118	0.03%
2018/08/08	8	19.41	0	0.00	19.40	8	3,124	0.26%
2018/08/07	19	20.11	22	20.10	19.85	-3	3,083	-0.10%
2018/08/06	6	20.74	0	0.00	20.85	6	2,991	0.20%
2018/08/03	13	20.66	0	0.00	20.80	13	3,008	0.43%
2018/08/02	1	21.25	1	20.75	20.60	0	2,990	0.00%
2018/08/01	1	21.30	0	0.00	21.20	1	2,954	0.03%
2018/07/30	32	21.62	21	21.30	21.25	11	2,983	0.37%
2018/07/25	5	21.23	0	0.00	21.20	5	2,977	0.17%
2018/07/23	14	21.01	4	21.13	20.90	10	2,939	0.34%
2018/07/20	31	22.51	21	22.45	22.45	10	2,879	0.35%
2018/07/19	1	22.60	0	0.00	22.65	1	2,830	0.04%
2018/07/18	2	22.43	27	22.80	23.00	-25	2,858	-0.87%
2018/07/16	6	22.38	7	22.38	22.10	-1	2,825	-0.04%
2018/07/13	5	21.99	16	22.06	22.25	-11	2,785	-0.39%
2018/07/12	0	0.00	2	21.55	21.50	-2	2,789	-0.07%
2018/07/10	2	21.90	0	0.00	21.95	2	2,826	0.07%
2018/07/09	0	0.00	1	21.85	21.85	-1	2,850	-0.04%
2018/07/06	4	21.55	3	21.35	21.60	1	2,882	0.03%
2018/07/05	4	21.70	1	21.55	21.50	3	2,921	0.10%
2018/07/04	2	22.35	2	22.33	22.15	0	2,974	0.00%
2018/07/03	0	0.00	5	22.03	21.70	-5	2,915	-0.17%
2018/07/02	9	21.87	0	0.00	21.55	9	2,889	0.31%
2018/06/29	0	0.00	1	21.65	21.65	-1	2,876	-0.03%
2018/06/28	0	0.00	1	21.15	20.90	-1	2,842	-0.04%
2018/06/22	10	20.80	0	0.00	20.75	10	3,014	0.33%
2018/06/20	7	21.20	0	0.00	21.20	7	3,100	0.23%
2018/06/19	0	0.00	2	21.98	21.60	-2	3,094	-0.06%
2018/06/13	1	21.75	1	21.80	21.65	0	3,118	0.00%
2018/06/12	0	0.00	3	21.57	21.75	-3	3,121	-0.10%
2018/06/11	3	21.22	0	0.00	21.20	3	3,111	0.10%
2018/06/08	7	21.59	9	21.52	21.35	-2	3,112	-0.06%
2018/06/07	2	21.75	0	0.00	21.75	2	3,108	0.06%
2018/06/06	3	21.98	0	0.00	21.90	3	3,152	0.10%
2018/06/05	2	22.00	2	21.90	21.80	0	3,179	0.00%
2018/06/04	7	21.91	0	0.00	21.95	7	3,398	0.21%
2018/06/01	2	21.90	13	21.73	21.90	-11	3,347	-0.33%
2018/05/31	2	21.40	0	0.00	21.45	2	3,259	0.06%
2018/05/30	0	0.00	1	20.80	21.05	-1	3,279	-0.03%
2018/05/29	1	21.30	0	0.00	21.10	1	3,290	0.03%
2018/05/28	5	21.23	7	21.15	21.20	-2	3,286	-0.06%
2018/05/24	0	0.00	8	20.50	20.40	-8	3,320	-0.24%
2018/05/23	0	0.00	3	20.62	20.60	-3	3,331	-0.09%
2018/05/22	12	20.75	1	20.75	20.60	11	3,346	0.33%
2018/05/21	3	20.35	0	0.00	20.35	3	3,348	0.09%
2018/05/18	1	20.05	2	19.95	20.25	-1	3,386	-0.03%
2018/05/17	8	20.35	13	20.20	20.20	-5	3,403	-0.15%
2018/05/16	0	0.00	1	19.30	19.50	-1	3,321	-0.03%
2018/05/11	4	19.44	2	19.50	19.40	2	3,612	0.06%
2018/05/10	0	0.00	2	19.80	19.70	-2	3,637	-0.05%
2018/05/09	1	19.70	5	19.65	19.70	-4	3,727	-0.11%
2018/05/08	11	19.65	0	0.00	19.65	11	3,892	0.28%
2018/05/07	2	19.80	0	0.00	19.85	2	3,994	0.05%
2018/05/03	4	19.98	0	0.00	19.90	4	4,085	0.10%
2018/04/30	2	19.75	2	20.00	20.00	0	4,168	0.00%
2018/04/27	2	19.95	0	0.00	19.95	2	4,512	0.04%
2018/04/26	7	20.01	0	0.00	19.90	7	4,859	0.14%
2018/04/25	1	20.20	1	20.25	20.25	0	4,925	0.00%
2018/04/24	6	20.12	1	20.00	20.00	5	4,969	0.10%
2018/04/23	4	21.23	4	21.34	20.70	0	4,979	0.00%
2018/04/20	7	21.67	8	21.69	21.60	-1	5,005	-0.02%
2018/04/19	3	22.07	0	0.00	22.05	3	5,001	0.06%
2018/04/18	1	22.65	5	22.45	22.20	-4	5,044	-0.08%
2018/04/17	5	22.52	9	22.52	22.40	-4	5,106	-0.08%
2018/04/16	4	22.35	0	0.00	22.30	4	5,375	0.07%
2018/04/13	23	22.65	22	22.98	22.65	1	5,729	0.02%
2018/04/12	14	22.50	5	22.64	23.00	9	5,955	0.15%
2018/04/11	36	22.34	13	22.46	22.30	23	6,395	0.36%
2018/04/10	10	22.67	19	22.68	22.55	-9	6,675	-0.13%
2018/04/09	20	23.32	1	23.05	23.00	19	6,656	0.29%
2018/04/03	11	23.07	0	0.00	23.05	11	6,643	0.17%
2018/04/02	11	23.55	4	23.65	23.45	7	6,632	0.11%
2018/03/31	2	23.55	2	23.80	23.65	0	6,908	0.00%
2018/03/30	8	23.48	0	0.00	23.50	8	7,009	0.11%
2018/03/29	7	23.30	0	0.00	23.30	7	7,064	0.10%
2018/03/28	10	23.51	15	23.43	23.35	-5	7,066	-0.07%
2018/03/27	15	23.66	0	0.00	23.55	15	7,227	0.21%
2018/03/26	36	23.51	5	23.80	23.50	31	7,231	0.43%
2018/03/23	6	23.98	0	0.00	23.85	6	7,174	0.08%
2018/03/22	12	24.26	4	24.34	24.35	8	7,170	0.11%
2018/03/21	17	24.13	0	0.00	24.10	17	7,235	0.23%
2018/03/20	5	24.20	5	24.25	24.10	0	7,300	0.00%
2018/03/19	0	0.00	3	24.70	24.60	-3	7,305	-0.04%
2018/03/16	10	24.85	1	24.85	24.80	9	7,305	0.12%
2018/03/15	1	24.85	2	24.98	24.80	-1	7,322	-0.01%
2018/03/14	0	0.00	5	25.10	24.90	-5	7,340	-0.07%
2018/03/13	1	24.80	0	0.00	24.85	1	7,355	0.01%
2018/03/12	8	24.61	7	24.74	24.55	1	7,371	0.01%
2018/03/09	6	25.22	1	25.05	25.10	5	7,347	0.07%
2018/03/08	32	25.60	33	25.60	25.00	-1	7,432	-0.01%
2018/03/07	0	0.00	6	25.15	24.65	-6	7,411	-0.08%
2018/03/06	0	0.00	5	25.10	24.75	-5	7,929	-0.06%
2018/03/05	20	25.00	31	25.00	24.70	-11	8,122	-0.14%
2018/03/02	19	25.03	0	0.00	25.00	19	8,190	0.23%
2018/03/01	3	24.60	5	25.05	25.00	-2	8,451	-0.02%
2018/02/27	10	24.70	15	24.91	24.85	-5	8,835	-0.06%
2018/02/26	0	0.00	1	24.90	24.55	-1	9,165	-0.01%
2018/02/22	3	24.58	12	24.58	24.60	-9	9,325	-0.10%
2018/02/21	1	24.30	5	24.39	24.55	-4	9,355	-0.04%
2018/02/12	18	23.71	12	23.73	23.55	6	9,391	0.06%
2018/02/09	2	23.73	11	23.45	24.10	-9	9,353	-0.10%
2018/02/08	4	24.09	0	0.00	24.20	4	9,334	0.04%
2018/02/07	5	24.90	0	0.00	24.60	5	9,335	0.05%
2018/02/06	2	23.00	19	24.38	24.15	-17	9,325	-0.18%
2018/02/05	20	25.05	5	25.05	25.30	15	9,188	0.16%
2018/02/02	1	25.80	0	0.00	25.60	1	9,169	0.01%
2018/02/01	8	26.06	8	25.99	25.85	0	9,251	0.00%
2018/01/31	23	26.30	20	26.21	26.25	3	9,437	0.03%
2018/01/30	6	25.73	50	26.05	25.70	-44	9,524	-0.46%
2018/01/29	18	25.60	12	25.65	25.55	6	9,418	0.06%
2018/01/26	6	25.30	2	25.15	25.15	4	9,413	0.04%
2018/01/25	5	25.73	14	25.37	25.30	-9	9,443	-0.10%
2018/01/24	7	25.55	8.9	25.69	25.70	-1.9	9,427	-0.02%
2018/01/23	86	25.85	75	26.67	25.70	11	9,402	0.12%
2018/01/22	55	26.10	51	26.31	26.35	4	9,082	0.04%
2018/01/19	7	25.54	3	25.40	25.45	4	8,842	0.05%
2018/01/18	0	0.00	5	25.35	25.35	-5	8,796	-0.06%
2018/01/17	3	25.55	5	25.55	25.40	-2	8,787	-0.02%
2018/01/16	2	25.50	1	25.45	25.55	1	8,741	0.01%
2018/01/15	5	25.18	80	25.10	25.20	-75	8,675	-0.86%
2018/01/12	8	25.42	6	25.48	25.30	2	8,675	0.02%
2018/01/11	14	25.47	43	25.36	25.25	-29	8,644	-0.34%
2018/01/10	12	26.18	21	25.98	25.80	-9	8,592	-0.10%
2018/01/09	49	26.02	80	25.98	26.50	-31	8,344	-0.37%
2018/01/08	147	25.91	37	26.15	25.35	110	8,085	1.36%	大買/鉅額交易
2018/01/05	80	25.68	99	25.85	25.75	-19	7,868	-0.24%
2018/01/04	19	24.92	40	25.00	25.15	-21	7,473	-0.28%
2018/01/03	0	0.00	4	24.44	24.20	-4	7,221	-0.06%
2018/01/02	2	24.15	9	24.22	24.15	-7	7,271	-0.10%