明泰 (3380)-富邦-板橋券商分點個股進出

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

明泰

(3380)

可現股當沖

股價
38.70
漲跌
▲0.90
漲幅
+2.38%
成交量
9,304張
產業
上市通信網路類股
621人加入追蹤

立即追蹤
本地時間:14:30

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

明泰 (3380)籌碼相關－富邦-板橋券商分點個股進出

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-板橋券商分點個股進出
富邦-板橋券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/12/03	4.2	38.75	15	38.75	38.70	-10.8	3,075	-0.35%
2024/12/02	19.2	38.20	23	38.25	37.80	-3.8	2,983	-0.13%
2024/11/29	6	36.84	4	37.28	37.30	2	2,965	0.07%
2024/11/28	11	37.28	49	37.70	37.00	-38	2,954	-1.29%
2024/11/27	3	38.18	26	38.40	38.05	-23	2,962	-0.78%
2024/11/26	19.1	38.25	19.4	38.69	38.55	-0.3	2,949	-0.01%
2024/11/25	8	38.68	81.1	38.06	38.20	-73.1	2,825	-2.59%
2024/11/22	1	36.00	3	36.10	36.00	-2	2,580	-0.08%
2024/11/21	3	35.17	11	35.53	35.90	-8	2,574	-0.31%
2024/11/20	4	34.85	0	0.00	34.90	4	2,567	0.16%
2024/11/19	0	0.00	5	35.24	35.55	-5	2,575	-0.19%
2024/11/18	14	34.52	1	34.40	34.35	13	2,589	0.50%
2024/11/15	3	35.52	5	35.43	35.00	-2	2,605	-0.08%
2024/11/14	9	34.98	20	34.98	34.85	-11	2,592	-0.42%
2024/11/13	6	35.35	5	35.38	35.35	1	2,584	0.04%
2024/11/12	3.1	35.55	14	35.53	35.55	-10.9	2,582	-0.42%
2024/11/11	6	36.43	22	36.36	36.55	-16	2,562	-0.62%
2024/11/08	22	36.46	16	36.64	36.45	6	2,548	0.24%
2024/11/07	42	37.23	51.1	36.69	37.25	-9.1	2,502	-0.36%
2024/11/06	5.2	35.39	1.4	35.38	35.45	3.8	2,328	0.16%
2024/11/05	26.3	35.51	34	35.29	35.15	-7.7	2,340	-0.33%
2024/11/04	17	34.25	27	34.19	34.20	-10	2,344	-0.43%
2024/11/01	3	34.72	0	0.00	35.30	3	2,363	0.13%
2024/10/30	5	34.98	0	0.00	34.75	5	2,372	0.21%
2024/10/29	12	35.08	28	34.87	34.85	-16	2,376	-0.67%
2024/10/28	13	35.31	1	35.25	35.30	12	2,377	0.50%
2024/10/25	2	35.93	15.3	35.97	36.10	-13.3	2,368	-0.56%
2024/10/24	8	35.68	6.2	36.19	36.00	1.8	2,377	0.07%
2024/10/23	1	35.95	1	36.10	35.80	0	2,353	0.00%
2024/10/22	15	36.45	8	36.33	36.10	7	2,368	0.30%
2024/10/21	7.1	35.90	5	36.00	35.80	2.1	2,404	0.09%
2024/10/18	26	36.49	14.1	36.37	36.25	11.9	2,687	0.44%
2024/10/17	9	36.03	13	36.32	36.50	-4	2,890	-0.14%
2024/10/16	14	35.92	10	36.00	36.00	4	2,834	0.14%
2024/10/15	21.1	36.20	17	36.46	36.15	4.1	2,815	0.15%
2024/10/14	14.2	36.52	34.3	36.39	36.55	-20.1	2,758	-0.73%
2024/10/11	49.3	36.12	17	36.35	35.80	32.3	2,653	1.22%
2024/10/09	53	36.38	31.1	36.21	36.20	21.9	2,571	0.85%
2024/10/08	5	34.74	0	0.00	34.75	5	2,364	0.21%
2024/10/07	9	35.18	15.1	35.43	35.10	-6.1	2,372	-0.26%
2024/10/04	1	34.55	5.1	34.85	34.95	-4.1	2,370	-0.17%
2024/10/01	10.2	33.99	6	34.19	34.10	4.2	2,384	0.17%
2024/09/30	0.1	34.45	0	0.00	34.25	0.1	2,401	0.00%
2024/09/27	0	0.00	4	34.40	34.35	-4	2,442	-0.16%
2024/09/26	22	34.07	1	33.90	33.85	21	2,493	0.84%
2024/09/25	2	34.20	3	34.58	34.15	-1	2,488	-0.04%
2024/09/24	25	34.44	0	0.00	34.25	25	2,484	1.01%
2024/09/23	0	0.00	3	34.93	34.80	-3	2,489	-0.12%
2024/09/20	20.2	35.42	2	36.03	35.15	18.2	2,499	0.73%
2024/09/19	0	0.00	0	34.40	35.40	0	2,454	0.00%
2024/09/18	10	34.70	3	34.47	34.40	7	2,454	0.29%
2024/09/16	24	35.43	30.1	35.27	35.35	-6.1	2,500	-0.24%
2024/09/13	1	34.55	9	34.31	34.55	-8	2,473	-0.32%
2024/09/12	1	32.65	1	32.95	32.85	0	2,472	0.00%
2024/09/11	6	32.20	0	0.00	32.35	6	2,489	0.24%
2024/09/10	7	33.19	6	32.58	32.50	1	2,504	0.04%
2024/09/09	3.1	32.19	4	32.49	33.15	-0.9	2,508	-0.04%
2024/09/06	16	33.09	0	0.00	32.85	16	2,513	0.64%
2024/09/05	16	34.31	14	33.58	33.60	2	2,518	0.08%
2024/09/04	10	34.78	33	34.55	34.45	-23	2,512	-0.92%
2024/09/03	26	36.43	36	36.02	35.95	-10	2,491	-0.40%
2024/09/02	29.2	35.88	23	36.14	35.95	6.2	2,473	0.25%
2024/08/30	9	35.03	7	35.11	35.15	2	2,500	0.08%
2024/08/29	23	35.34	15	35.16	35.30	8	2,503	0.32%
2024/08/28	24	35.14	16.2	34.69	35.15	7.9	2,459	0.32%
2024/08/27	1	33.50	11	33.71	33.90	-10	2,472	-0.40%
2024/08/26	1	33.30	25	33.42	33.35	-24	2,531	-0.95%
2024/08/23	4	32.54	8.4	32.72	32.75	-4.4	2,992	-0.15%
2024/08/22	10	33.18	6.1	33.23	33.05	3.9	3,051	0.13%
2024/08/21	2.5	33.37	2	33.58	33.35	0.5	3,092	0.02%
2024/08/20	4	33.01	6	33.23	33.05	-2	3,227	-0.06%
2024/08/19	0	0.00	6	32.37	32.85	-6	3,214	-0.19%
2024/08/16	0	0.00	8.1	31.37	31.30	-8.1	3,202	-0.25%
2024/08/15	5	31.02	0	0.00	30.80	5	3,196	0.16%
2024/08/14	6	30.80	1	31.00	30.80	5	3,207	0.16%
2024/08/12	0	0.00	8	30.80	30.80	-8	3,218	-0.25%
2024/08/09	6	30.78	1	31.15	30.25	5	3,223	0.16%
2024/08/07	3	30.43	14	30.53	30.85	-11	3,220	-0.34%
2024/08/06	14	28.75	31	27.74	28.90	-17	3,206	-0.53%
2024/08/05	15.1	29.85	0	0.00	29.70	15.1	3,175	0.48%
2024/08/02	3	33.07	18	33.15	32.95	-15	3,147	-0.48%
2024/08/01	0.5	34.15	2	34.13	34.15	-1.5	3,147	-0.05%
2024/07/31	2	33.00	5	33.24	33.45	-3	3,145	-0.10%
2024/07/30	1	32.05	2	32.23	33.05	-1	3,145	-0.03%
2024/07/29	9.3	33.01	1	32.15	32.15	8.3	3,133	0.27%
2024/07/26	2.2	33.07	18	33.11	33.10	-15.9	3,111	-0.51%
2024/07/23	15	34.40	11	34.34	34.10	4	3,108	0.13%
2024/07/22	35	34.42	18	34.54	34.00	17	3,138	0.54%
2024/07/19	93	37.25	75	37.45	36.55	18	3,069	0.59%
2024/07/18	101	36.84	45.2	36.74	37.35	55.8	2,775	2.01%	大買/
2024/07/17	11	35.77	31	35.84	35.70	-20	2,505	-0.80%
2024/07/16	6	35.08	5	35.17	35.25	1	2,465	0.04%
2024/07/15	2	34.90	10	34.88	34.80	-8	2,491	-0.32%
2024/07/12	10.1	34.59	13	34.63	34.65	-2.9	2,492	-0.12%
2024/07/11	3	35.78	16	35.83	36.00	-13	2,473	-0.53%
2024/07/10	9	35.39	4	35.45	35.35	5	2,459	0.20%
2024/07/09	3	35.30	1	35.40	35.25	2	2,473	0.08%
2024/07/08	3	35.90	4	35.93	35.80	-1	2,453	-0.04%
2024/07/05	5	36.22	7.3	36.24	36.30	-2.3	2,460	-0.09%
2024/07/04	0	0.00	6	35.77	35.75	-6	2,427	-0.25%
2024/07/03	22	35.98	11	36.11	35.80	11	2,421	0.45%
2024/07/02	9	35.78	7.1	35.68	35.60	1.9	2,393	0.08%
2024/07/01	0	0.00	4	35.01	35.00	-4	2,350	-0.17%
2024/06/28	0	0.00	6	34.95	34.80	-6	2,381	-0.25%
2024/06/27	0	0.00	6	34.63	34.65	-6	2,383	-0.25%
2024/06/26	1	34.90	3	35.00	34.85	-2	2,376	-0.08%
2024/06/25	5	34.20	2	34.50	34.95	3	2,385	0.13%
2024/06/24	3.2	34.81	17	34.83	34.80	-13.8	2,392	-0.58%
2024/06/21	19	35.43	4	35.36	35.30	15	2,401	0.62%
2024/06/20	4	35.23	8	35.03	35.40	-4	2,356	-0.17%
2024/06/19	6	34.63	4	34.65	34.55	2	2,353	0.08%
2024/06/18	4.1	34.53	11	34.59	34.50	-6.9	2,354	-0.29%
2024/06/17	2	34.88	1	34.60	34.75	1	2,372	0.04%
2024/06/14	3	34.57	5	34.79	34.40	-2	2,364	-0.08%
2024/06/13	6	34.26	3	34.47	34.15	3	2,354	0.13%
2024/06/12	12	34.11	2	34.60	34.25	10	2,357	0.42%
2024/06/11	2.2	34.58	15	34.69	34.60	-12.8	2,352	-0.54%
2024/06/07	4	34.91	26	34.80	34.80	-22	2,359	-0.93%
2024/06/06	11.1	35.15	5	35.21	34.90	6.1	2,363	0.26%
2024/06/05	13	36.26	20.1	36.11	35.60	-7.1	2,358	-0.30%
2024/06/04	6	35.16	2	35.40	35.10	4	2,317	0.17%
2024/06/03	7	35.56	8	35.70	35.35	-1	2,353	-0.04%
2024/05/31	12	35.76	7.2	35.83	35.45	4.9	2,354	0.21%
2024/05/30	29	36.35	20.2	36.33	36.30	8.8	2,334	0.38%
2024/05/29	89.2	38.09	50.7	38.11	37.20	38.5	2,395	1.61%
2024/05/28	21	35.12	19	35.18	35.75	2	1,973	0.10%
2024/05/27	32	34.40	13	34.17	34.75	19	1,958	0.97%
2024/05/24	47.5	34.30	10.1	33.99	34.55	37.4	1,954	1.91%
2024/05/23	2	32.55	0	0.00	32.50	2	1,862	0.11%
2024/05/22	5	33.17	3	33.30	33.20	2	1,988	0.10%
2024/05/21	5	33.03	0	0.00	32.95	5	2,009	0.25%
2024/05/20	1	33.15	2.1	33.25	33.05	-1.1	2,100	-0.05%
2024/05/17	2	32.85	1	32.90	32.90	1	2,106	0.05%
2024/05/16	0.4	32.70	0	0.00	32.85	0.4	2,122	0.02%
2024/05/15	6.2	32.51	0	0.00	32.50	6.2	2,135	0.29%
2024/05/14	1	32.85	16	32.79	32.80	-15	2,153	-0.70%
2024/05/13	0	0.00	1	32.25	32.45	-1	2,243	-0.04%
2024/05/10	1	31.90	1	31.90	32.30	0	2,312	0.00%
2024/05/09	2	32.05	1	32.00	32.00	1	2,332	0.04%
2024/05/08	8.1	32.54	0	0.00	32.40	8.1	2,360	0.34%
2024/05/06	1.2	32.79	6	32.82	32.75	-4.8	2,481	-0.19%
2024/05/03	3	32.87	5	32.70	32.65	-2	2,595	-0.08%
2024/05/02	0	0.00	0.1	32.65	32.70	-0.1	2,650	0.00%
2024/04/30	5	32.71	1	32.75	32.55	4	2,727	0.15%
2024/04/29	3	32.55	1	32.65	32.85	2	2,970	0.07%
2024/04/26	7	32.82	5.1	32.50	32.15	1.9	3,089	0.06%
2024/04/25	5	32.25	0	0.00	31.95	5	3,102	0.16%
2024/04/24	8	32.08	2	32.00	32.20	6	3,115	0.19%
2024/04/23	0	0.00	5	31.77	31.85	-5	3,135	-0.16%
2024/04/22	0.1	31.50	1	31.50	31.45	-0.9	3,151	-0.03%
2024/04/19	3.1	31.38	0.4	31.61	31.15	2.8	3,158	0.09%
2024/04/18	0.1	32.35	15	32.11	32.25	-14.9	3,138	-0.47%
2024/04/17	6	32.39	0	0.00	32.40	6	3,189	0.19%
2024/04/16	1.2	32.77	7	32.42	32.30	-5.9	3,207	-0.18%
2024/04/15	4.3	33.96	0	0.00	33.70	4.3	3,232	0.13%
2024/04/12	5.1	34.79	0	0.00	34.65	5.1	3,254	0.16%
2024/04/11	5	34.79	1	34.65	34.65	4	3,466	0.12%
2024/04/10	4	35.25	0	0.00	35.10	4	3,534	0.11%
2024/04/09	10.1	35.22	6	35.26	35.15	4.1	3,539	0.12%
2024/04/08	2	35.60	0	0.00	35.45	2	3,544	0.06%
2024/04/03	0	0.00	3	36.30	35.70	-3	3,554	-0.08%
2024/04/02	2	36.85	4	36.65	36.35	-2	3,667	-0.05%
2024/03/29	0	0.00	1	36.15	35.80	-1	3,815	-0.03%
2024/03/28	0	0.00	3.1	36.34	36.10	-3.1	3,819	-0.08%
2024/03/27	1	36.00	8	36.23	36.35	-7	3,805	-0.18%
2024/03/26	4	35.80	19	36.04	36.25	-15	3,804	-0.39%
2024/03/25	1	36.20	16	36.15	36.10	-15	3,803	-0.39%
2024/03/22	4	36.04	19	36.01	36.20	-15	3,834	-0.39%
2024/03/21	1	35.75	2	35.55	35.80	-1	3,923	-0.03%
2024/03/20	8	35.51	4	35.65	35.55	4	3,951	0.10%
2024/03/19	4	35.45	4	35.45	35.40	0	3,986	0.00%
2024/03/18	4	35.03	12	35.04	35.30	-8	4,134	-0.19%
2024/03/15	0	0.00	3	34.90	34.80	-3	4,443	-0.07%
2024/03/14	2	35.20	2	35.35	35.10	0	4,461	0.00%
2024/03/13	2	35.20	0	0.00	35.20	2	4,461	0.04%
2024/03/12	4	35.48	0	0.00	35.55	4	4,467	0.09%
2024/03/11	4.2	35.65	0	0.00	35.40	4.2	4,486	0.09%
2024/03/08	2.1	34.93	1	35.04	35.25	1.1	4,585	0.02%
2024/03/07	8	35.84	13.3	35.82	35.40	-5.3	4,674	-0.11%
2024/03/06	15.4	36.65	11	36.60	36.60	4.4	4,630	0.09%
2024/03/05	17	37.08	3	36.95	36.90	14	4,618	0.30%
2024/03/04	33	37.93	28	37.79	37.45	5	4,582	0.11%
2024/03/01	17.3	36.59	12.3	36.50	36.65	5	4,463	0.11%
2024/02/29	7.1	37.08	2	37.60	37.00	5.1	4,430	0.11%
2024/02/27	25	37.66	11	37.30	37.50	14	4,390	0.32%
2024/02/26	3	38.91	18	38.83	38.40	-15	4,368	-0.34%
2024/02/23	32	38.74	18	39.55	38.05	14	4,349	0.32%
2024/02/22	4	38.51	18	38.64	38.60	-14	4,245	-0.33%
2024/02/21	3.2	38.53	7	38.52	38.65	-3.9	4,237	-0.09%
2024/02/20	9	37.51	1	37.55	37.45	8	4,196	0.19%
2024/02/19	1	38.10	6	38.06	37.85	-5	4,193	-0.12%
2024/02/16	7	37.59	1	37.65	37.65	6	4,191	0.14%
2024/02/15	4	37.35	10	37.25	37.50	-6	4,191	-0.14%
2024/02/05	14	37.63	23.1	37.35	37.70	-9.1	4,173	-0.22%
2024/02/02	10	39.20	4.1	39.28	39.25	5.9	4,092	0.14%
2024/02/01	5	38.36	25	38.64	38.30	-20	4,062	-0.49%
2024/01/31	2.5	38.60	2	38.60	38.50	0.5	4,050	0.01%
2024/01/30	13	39.44	8	39.31	39.15	5	4,046	0.12%
2024/01/29	2	38.75	18.3	38.78	38.80	-16.3	3,952	-0.41%
2024/01/26	23.2	39.27	3	39.27	39.10	20.2	3,973	0.51%
2024/01/25	20.3	38.87	6	39.08	39.10	14.3	3,965	0.36%
2024/01/24	10	39.11	5	38.89	38.75	5	3,988	0.13%
2024/01/23	41.3	39.48	11	39.35	39.25	30.3	4,055	0.75%
2024/01/22	13.3	38.43	58	38.56	38.90	-44.8	3,821	-1.17%
2024/01/19	7	37.90	6.1	37.75	37.95	0.9	3,697	0.02%
2024/01/18	7.7	36.92	1	36.60	36.65	6.7	3,636	0.18%
2024/01/17	4	37.34	3	37.50	37.35	1	3,624	0.03%
2024/01/16	1	37.75	2	37.95	37.75	-1	3,602	-0.03%
2024/01/15	0	0.00	24	37.63	37.80	-24	3,589	-0.67%
2024/01/12	13	37.75	6	37.50	37.50	7	3,603	0.19%
2024/01/11	14.4	37.56	12.1	37.30	37.75	2.3	3,588	0.06%
2024/01/10	10.1	36.52	1	36.70	36.60	9.1	3,552	0.26%
2024/01/09	41	37.13	20	36.95	36.95	21	3,557	0.59%
2024/01/08	7	37.00	0	0.00	36.80	7	3,525	0.20%
2024/01/05	26.4	38.66	17	38.81	37.90	9.4	3,492	0.27%
2024/01/04	6	37.85	7.1	37.71	37.70	-1.1	3,289	-0.03%
2024/01/03	4.1	36.65	5	36.60	36.60	-0.9	3,245	-0.03%
2024/01/02	4	37.13	15.3	37.41	37.15	-11.3	3,258	-0.35%
2023/12/29	4	37.91	22.1	37.75	37.75	-18.1	3,284	-0.55%
2023/12/28	67	38.20	20	38.15	38.10	47	3,290	1.43%
2023/12/27	49	37.67	58	37.54	37.55	-9	3,215	-0.28%
2023/12/26	64.6	37.79	50.1	37.79	38.10	14.5	3,178	0.46%
2023/12/25	6	36.44	28	36.35	36.35	-22	3,057	-0.72%
2023/12/22	3	36.83	2.1	37.13	36.60	0.9	3,071	0.03%
2023/12/21	17	36.77	1.2	36.72	36.75	15.9	3,078	0.51%
2023/12/20	32	37.39	37	37.36	37.35	-5	3,085	-0.16%
2023/12/19	21.1	37.09	5	36.96	36.70	16.1	3,112	0.52%
2023/12/18	52	37.68	59.1	37.97	37.70	-7.1	3,100	-0.23%
2023/12/15	18.3	36.81	17.5	36.82	36.70	0.8	3,006	0.03%
2023/12/14	46	37.63	78	37.47	37.25	-32	3,015	-1.06%
2023/12/13	87	37.80	16	37.83	37.85	71	3,001	2.37%
2023/12/12	45	38.23	32.1	38.25	38.30	12.9	2,954	0.44%
2023/12/11	1	37.00	6	37.33	37.20	-5	2,857	-0.17%
2023/12/08	9	36.91	1	36.75	36.55	8	2,900	0.28%
2023/12/07	20	36.82	12	36.80	36.70	8	3,023	0.26%
2023/12/06	2	37.20	10	37.50	37.10	-8	3,017	-0.26%
2023/12/05	37.5	37.63	21	37.54	37.50	16.5	2,993	0.55%
2023/12/04	18.5	37.56	27.9	37.47	37.45	-9.4	2,876	-0.33%
2023/12/01	3	36.03	0.3	35.93	36.00	2.7	2,765	0.10%
2023/11/30	2	35.75	2	35.80	35.75	0	2,768	0.00%
2023/11/29	1.1	36.04	2	36.05	36.00	-0.9	2,773	-0.03%
2023/11/28	2	35.48	11	35.46	35.95	-9	2,813	-0.32%
2023/11/27	15	36.02	1	35.70	35.65	14	2,885	0.49%
2023/11/24	21	35.81	7	35.74	35.85	14	2,910	0.48%
2023/11/23	7	35.94	21	35.92	35.85	-14	2,924	-0.48%
2023/11/22	29.1	36.03	8	35.96	36.25	21.1	2,984	0.71%
2023/11/21	7	35.69	16	35.68	35.35	-9	3,013	-0.30%
2023/11/20	2	35.55	10	35.53	35.55	-8	3,125	-0.26%
2023/11/17	11	34.80	18.1	34.94	34.95	-7.1	3,263	-0.22%
2023/11/16	0	0.00	2	34.15	34.30	-2	3,314	-0.06%
2023/11/15	0.1	33.75	7.1	33.93	33.85	-7	3,332	-0.21%
2023/11/14	3	33.42	0	0.00	33.55	3	3,347	0.09%
2023/11/13	2	32.98	2.1	32.93	32.90	-0.1	3,382	0.00%
2023/11/10	1.1	32.32	3	32.38	32.40	-1.9	3,401	-0.06%
2023/11/09	6.1	32.76	2	33.10	32.70	4.1	3,407	0.12%
2023/11/08	8.1	33.81	12	33.63	33.75	-3.9	3,408	-0.12%
2023/11/07	13	33.78	6	33.55	33.55	7	3,426	0.20%
2023/11/06	6	34.52	4	34.70	34.55	2	3,434	0.06%
2023/11/03	12	34.51	7	34.74	34.40	5	3,460	0.14%
2023/11/02	23	34.94	31.1	35.57	35.20	-8.1	3,453	-0.23%
2023/11/01	15.2	34.12	7	34.09	33.55	8.2	3,421	0.24%
2023/10/31	28.1	35.88	30.1	36.26	35.35	-2.1	3,439	-0.06%
2023/10/30	2	34.70	14	34.73	34.70	-12	3,370	-0.36%
2023/10/27	1	34.15	2	34.35	34.20	-1	3,488	-0.03%
2023/10/26	20.1	34.60	4	34.85	34.50	16.1	3,640	0.44%
2023/10/25	3	35.38	1	35.35	35.30	2	3,722	0.05%
2023/10/24	10	34.91	4	34.93	35.25	6	3,763	0.16%
2023/10/23	10.1	34.50	7	34.64	34.50	3.1	3,826	0.08%
2023/10/20	1	33.95	0	0.00	34.45	1	3,901	0.03%
2023/10/18	3.1	34.60	3	34.42	34.40	0.1	3,993	0.00%
2023/10/17	0.1	35.80	0	0.00	35.05	0.1	4,076	0.00%
2023/10/16	2.1	35.80	1	35.70	35.70	1.1	4,173	0.03%
2023/10/13	4	36.61	5	37.02	36.60	-1	4,423	-0.02%
2023/10/12	2	36.55	0	0.00	36.60	2	4,866	0.04%
2023/10/11	2.1	36.64	2	37.20	36.55	0.1	5,312	0.00%
2023/10/06	3	37.30	13	37.58	37.40	-10	5,491	-0.18%
2023/10/05	18	38.05	1	38.95	37.75	17	5,540	0.31%
2023/10/04	13	38.33	1	38.35	38.35	12	5,565	0.22%
2023/10/03	6.1	38.58	8	38.53	38.30	-1.9	5,694	-0.03%
2023/10/02	0.2	39.60	6.2	39.55	39.65	-6	6,053	-0.10%
2023/09/28	0	0.00	4	39.46	39.35	-4	6,124	-0.07%
2023/09/27	5	39.42	1	39.65	39.65	4	6,285	0.06%
2023/09/26	0	0.00	2	39.55	39.30	-2	6,479	-0.03%
2023/09/25	2	38.95	2	39.55	39.50	0	6,737	0.00%
2023/09/22	3	38.43	13	38.77	38.95	-10	6,826	-0.15%
2023/09/20	3	39.12	1	39.25	38.80	2	7,274	0.03%
2023/09/19	3	39.22	6	40.08	39.25	-3	7,297	-0.04%
2023/09/18	8	39.89	2	39.40	39.80	6	7,347	0.08%
2023/09/15	28	40.02	11	39.88	39.45	17	7,414	0.23%
2023/09/14	49.2	40.04	37	40.18	40.15	12.2	7,368	0.17%
2023/09/13	8	38.29	4	38.76	39.00	4	7,292	0.05%
2023/09/12	22.1	38.27	12	38.07	38.15	10.1	7,565	0.13%
2023/09/11	12	36.55	1.1	36.36	36.35	10.9	7,454	0.15%
2023/09/08	2	37.60	0	0.00	37.50	2	7,452	0.03%
2023/09/07	3	38.55	0	0.00	38.40	3	7,462	0.04%
2023/09/06	5	38.94	5	38.94	38.95	0	7,545	0.00%
2023/09/04	0	0.00	2	38.45	38.30	-2	7,641	-0.03%
2023/09/01	8.2	39.33	13	38.70	38.60	-4.8	7,657	-0.06%
2023/08/31	20	39.57	17	39.52	39.75	3	7,652	0.04%
2023/08/30	7	39.26	4	39.68	39.10	3	7,631	0.04%
2023/08/29	1	39.10	0	0.00	39.15	1	7,653	0.01%
2023/08/28	3.1	39.25	0	0.00	39.00	3.1	7,756	0.04%
2023/08/25	5	39.39	2	39.70	39.60	3	7,848	0.04%
2023/08/24	13	39.75	23	39.71	39.50	-10	7,846	-0.13%
2023/08/23	32	39.15	13	39.14	38.90	19	7,822	0.24%
2023/08/22	23	38.26	2	38.30	38.15	21	7,668	0.27%
2023/08/21	2	37.00	7	37.34	37.50	-5	7,584	-0.07%
2023/08/18	9	36.97	0	0.00	36.40	9	7,562	0.12%
2023/08/17	1	37.10	0	0.00	37.75	1	7,552	0.01%
2023/08/16	2	35.65	4	35.90	36.10	-2	7,525	-0.03%
2023/08/14	4	35.94	4	35.85	35.85	0	7,551	0.00%
2023/08/11	4	36.86	9	37.42	36.70	-5	7,570	-0.07%
2023/08/10	8.1	37.18	1	37.10	37.10	7.1	7,569	0.09%
2023/08/09	4	38.28	10	38.43	38.30	-6	7,534	-0.08%
2023/08/08	7	38.61	2	38.30	38.75	5	7,499	0.07%
2023/08/07	6	38.50	11	39.17	39.50	-5	7,482	-0.07%
2023/08/04	18	39.47	13	39.36	39.45	5	7,406	0.07%
2023/08/02	21	41.62	1	41.20	41.40	20	7,316	0.27%
2023/08/01	16	43.24	3.3	43.05	42.95	12.7	7,257	0.17%
2023/07/31	9.3	44.26	14	44.44	43.90	-4.7	7,147	-0.07%
2023/07/28	24.1	42.55	15	42.71	42.90	9.1	6,998	0.13%
2023/07/27	12	43.96	22	43.91	44.00	-10	6,954	-0.14%
2023/07/26	14	43.78	2	43.15	43.15	12	6,918	0.17%
2023/07/25	3	44.63	3.2	44.55	44.45	-0.2	6,865	0.00%
2023/07/24	18.2	43.67	52	43.88	43.45	-33.8	6,799	-0.50%
2023/07/21	0	43.50	5	43.58	43.75	-5	6,754	-0.07%
2023/07/20	5	43.43	16.6	43.84	43.80	-11.6	6,735	-0.17%
2023/07/19	81	42.81	88	43.18	42.90	-7	6,656	-0.11%
2023/07/18	101.6	45.36	159.6	45.28	43.20	-58	6,669	-0.87%	大買/大賣/
2023/07/17	171	47.09	142.1	47.56	46.70	28.9	6,513	0.44%	大買/大賣/
2023/07/14	82.1	46.31	41.3	46.50	48.10	40.8	6,141	0.66%
2023/07/13	44.1	43.61	32.5	43.76	43.80	11.6	5,831	0.20%
2023/07/12	28.5	43.12	19	42.53	42.40	9.5	5,632	0.17%
2023/07/11	10	42.45	3	42.50	42.45	7	5,627	0.12%
2023/07/10	36	42.46	26.2	42.06	42.15	9.8	5,628	0.17%
2023/07/07	33.4	43.77	23	43.74	43.30	10.4	5,529	0.19%
2023/07/06	12.3	41.95	7	42.01	41.85	5.3	5,148	0.10%
2023/07/05	18	43.10	23	41.75	41.70	-5	5,122	-0.10%
2023/07/04	33	43.24	27	43.37	43.80	6	5,009	0.12%
2023/07/03	29.2	43.08	24	42.84	43.45	5.2	4,859	0.11%
2023/06/30	7	40.21	8	40.46	40.90	-1	4,600	-0.02%
2023/06/29	11	40.52	19	40.87	40.35	-8	4,503	-0.18%
2023/06/28	4	39.49	14	39.69	39.30	-10	4,167	-0.24%
2023/06/27	5	38.35	3	38.15	37.80	2	4,011	0.05%
2023/06/26	7	38.84	5	38.70	38.60	2	4,002	0.05%
2023/06/21	7	40.02	23	40.05	40.20	-16	3,920	-0.41%
2023/06/20	11	39.06	11	39.14	39.10	0	3,825	0.00%
2023/06/19	25	39.94	23	39.65	39.30	2	3,785	0.05%
2023/06/16	56	40.22	55	40.65	40.35	1	3,656	0.03%
2023/06/15	3	38.15	7	37.84	38.15	-4	3,316	-0.12%
2023/06/14	2	37.58	4	37.61	37.65	-2	3,311	-0.06%
2023/06/13	1	37.10	0	0.00	37.10	1	3,344	0.03%
2023/06/12	18	37.30	5	36.79	36.80	13	3,411	0.38%
2023/06/09	14	38.68	10	38.65	38.85	4	3,394	0.12%
2023/06/08	8	37.79	2	37.65	37.20	6	3,345	0.18%
2023/06/07	7	37.77	16	37.79	38.10	-9	3,377	-0.27%
2023/06/06	3	38.18	2	38.05	38.05	1	3,440	0.03%
2023/06/05	13	38.84	2	39.45	38.70	11	3,457	0.32%
2023/06/02	6	38.95	6	38.86	38.90	0	3,542	0.00%
2023/06/01	30	38.87	17	38.61	38.95	13	3,526	0.37%
2023/05/31	10	38.55	18	38.64	38.50	-8	3,501	-0.23%
2023/05/30	0	0.00	1	37.50	37.45	-1	3,409	-0.03%
2023/05/29	13	37.40	8.1	37.36	37.30	4.9	3,404	0.14%
2023/05/26	2	35.90	3	35.93	35.90	-1	3,307	-0.03%
2023/05/25	3	35.95	0	0.00	36.00	3	3,393	0.09%
2023/05/24	1	36.20	2	36.50	36.20	-1	3,385	-0.03%
2023/05/23	0	0.00	3	36.73	36.65	-3	3,383	-0.09%
2023/05/22	5	36.76	7	36.55	36.60	-2	3,378	-0.06%
2023/05/19	9	36.12	0	0.00	36.10	9	3,385	0.27%
2023/05/18	2	36.20	2	36.53	36.15	0	3,364	0.00%
2023/05/17	4	35.94	2.9	35.90	35.95	1.1	3,315	0.03%
2023/05/16	0	0.00	1.1	35.33	35.30	-1.1	3,253	-0.03%
2023/05/15	2	34.50	3.8	34.48	34.40	-1.8	3,230	-0.05%
2023/05/12	0.3	34.37	1.3	34.34	34.30	-1	3,235	-0.03%
2023/05/11	6.1	34.75	1	34.20	33.95	5.1	3,232	0.16%
2023/05/09	2	34.85	0	0.00	34.60	2	3,198	0.06%
2023/05/08	3	35.63	1	35.50	35.15	2	3,188	0.06%
2023/05/05	1	35.05	1	35.05	35.00	0	3,182	0.00%
2023/05/04	1	34.45	3	34.40	34.45	-2	3,184	-0.06%
2023/05/03	4.1	34.84	0	0.00	34.40	4.1	3,188	0.13%
2023/05/02	8	35.98	11.1	35.49	35.85	-3.1	3,168	-0.10%
2023/04/26	0	0.00	9	35.13	35.05	-9	3,130	-0.29%
2023/04/25	6.1	35.79	3	35.38	34.80	3.1	3,114	0.10%
2023/04/24	4	36.06	8	36.18	35.70	-4	3,071	-0.13%
2023/04/21	28.6	37.14	36.1	37.16	35.65	-7.5	3,081	-0.24%
2023/04/20	6	39.03	31	39.15	39.30	-25	2,949	-0.85%
2023/04/19	19	38.32	10	38.67	38.85	9	2,840	0.32%
2023/04/18	27	38.61	21	38.64	38.40	6	2,754	0.22%
2023/04/17	3	37.33	8	37.31	37.45	-5	2,686	-0.19%
2023/04/14	4	37.01	11.1	37.14	36.70	-7.1	2,757	-0.26%
2023/04/13	8	36.79	2	36.88	36.90	6	2,685	0.22%
2023/04/12	11	36.61	11	36.65	36.75	0	2,618	0.00%
2023/04/11	1.1	36.05	9.3	36.12	36.20	-8.2	2,554	-0.32%
2023/04/10	5	35.92	30.1	35.99	36.00	-25.1	2,528	-0.99%
2023/04/07	6	35.53	1	35.80	35.35	5	2,471	0.20%
2023/04/06	10	35.06	20	35.42	35.55	-10	2,405	-0.42%
2023/03/30	5	34.80	5	34.79	34.80	0	2,325	0.00%
2023/03/29	1	34.50	0	0.00	34.45	1	2,310	0.04%
2023/03/28	4	34.61	1	34.75	34.75	3	2,313	0.13%
2023/03/27	0	0.00	1	34.90	34.95	-1	2,300	-0.04%
2023/03/24	1	34.55	1	34.55	34.55	0	2,273	0.00%
2023/03/23	1	34.70	19	34.70	34.75	-18	2,257	-0.80%
2023/03/22	2	34.10	0	0.00	34.45	2	2,240	0.09%
2023/03/21	1.1	34.16	4	34.21	34.10	-2.9	2,224	-0.13%
2023/03/20	11.2	34.20	0.2	34.15	34.20	11	2,211	0.50%
2023/03/17	1.2	34.21	4	34.24	34.30	-2.9	2,207	-0.13%
2023/03/16	1	34.15	1	34.15	33.55	0	2,187	0.00%
2023/03/15	10	34.65	0	0.00	34.45	10	2,153	0.46%
2023/03/14	3.3	34.69	2	35.10	35.20	1.3	2,081	0.06%
2023/03/13	1	34.55	10	34.68	34.90	-9	2,036	-0.44%
2023/03/10	7	35.05	14	34.59	34.55	-7	1,991	-0.35%
2023/03/09	10	34.97	29.1	34.86	34.80	-19.1	2,215	-0.86%
2023/03/08	26.1	34.38	14	33.91	34.55	12.1	2,276	0.53%
2023/03/07	11.2	34.11	115	34.51	34.20	-103.9	2,337	-4.44%	大賣/鉅額交易
2023/03/06	0	0.00	4	33.48	33.25	-4	2,197	-0.18%
2023/03/03	121.1	33.56	1	32.90	32.90	120.1	2,167	5.54%	大買/鉅額交易
2023/03/02	40.1	33.45	56	33.72	33.90	-15.9	2,099	-0.76%
2023/03/01	18	32.97	9	33.12	33.20	9	2,100	0.43%
2023/02/24	8	32.42	1	32.50	32.50	7	2,054	0.34%
2023/02/23	28.3	32.67	9	32.53	32.50	19.3	2,038	0.95%
2023/02/22	4	31.76	0	0.00	31.90	4	1,967	0.20%
2023/02/21	2	31.80	0	0.00	31.80	2	1,991	0.10%
2023/02/20	3	31.72	1.1	31.80	31.70	1.9	2,015	0.09%
2023/02/17	5.1	31.59	5	31.57	31.60	0.1	2,014	0.00%
2023/02/16	2	31.35	1	31.05	31.00	1	2,024	0.05%
2023/02/15	1.2	30.83	4	30.74	30.90	-2.8	2,046	-0.14%
2023/02/10	7	30.60	0	0.00	30.20	7	2,179	0.32%
2023/02/09	2	30.95	4	30.78	30.75	-2	2,180	-0.09%
2023/02/08	1	31.00	8	30.95	30.95	-7	2,184	-0.32%
2023/02/06	0	0.00	4	30.94	30.95	-4	2,218	-0.18%
2023/02/03	3	30.85	0	0.00	30.70	3	2,217	0.14%
2023/02/02	5	31.22	1.1	31.10	31.25	3.9	2,211	0.18%
2023/02/01	4	30.61	1	30.65	30.65	3	2,234	0.13%
2023/01/31	8	30.48	1.1	30.49	30.55	6.9	2,224	0.31%
2023/01/30	6.1	30.10	0	0.00	30.05	6.1	2,205	0.28%
2023/01/16	0.1	29.40	0	0.00	29.30	0.1	2,199	0.00%
2023/01/13	0	29.40	0	0.00	29.40	0	2,204	0.00%
2023/01/11	0	0.00	0.1	30.40	30.05	-0.1	2,220	0.00%
2023/01/09	1	29.85	0	0.00	29.80	1	2,195	0.05%
2023/01/06	1	29.60	5	29.53	29.50	-4	2,212	-0.18%
2023/01/05	5	30.36	0	0.00	29.60	5	2,244	0.22%
2023/01/04	3	30.20	7.1	30.20	30.00	-4.1	2,175	-0.19%
2023/01/03	3	28.80	5	28.25	28.75	-2	2,087	-0.10%
2022/12/30	0	0.00	1	28.35	28.20	-1	2,114	-0.05%
2022/12/28	1	28.65	1	28.15	28.15	0	2,262	0.00%
2022/12/27	2	28.80	2	29.00	28.95	0	2,274	0.00%
2022/12/23	0.1	28.60	15	28.50	28.55	-14.9	2,291	-0.65%
2022/12/22	5	28.92	1.5	29.00	28.85	3.5	2,305	0.15%
2022/12/20	1	28.55	0.1	28.85	28.55	1	2,371	0.04%
2022/12/19	2.1	29.60	0	0.00	29.35	2.1	2,395	0.09%
2022/12/16	0.1	30.55	3	30.67	30.40	-2.9	2,407	-0.12%
2022/12/15	1	31.05	5	31.20	31.10	-4	2,415	-0.17%
2022/12/14	2	30.80	0	0.00	31.05	2	2,427	0.08%
2022/12/13	0	0.00	5	30.50	30.50	-5	2,431	-0.21%
2022/12/09	0.1	30.80	0	0.00	30.85	0.1	2,479	0.00%
2022/12/07	3	30.75	13	30.87	30.65	-10	2,599	-0.38%
2022/12/06	0	0.00	9	31.57	31.35	-9	2,734	-0.33%
2022/12/05	1	31.50	1	31.35	31.60	0	2,931	0.00%
2022/12/02	0	0.00	1	31.30	31.20	-1	3,049	-0.03%
2022/12/01	21	31.67	25	31.93	31.30	-4	3,162	-0.13%
2022/11/30	8	31.34	8	30.89	31.00	0	3,100	0.00%
2022/11/29	3	30.70	4	30.90	31.35	-1	3,044	-0.03%
2022/11/25	0	0.00	0.1	29.76	29.50	-0.1	2,968	0.00%
2022/11/24	1.1	30.01	0	0.00	30.00	1.1	2,970	0.04%
2022/11/23	20.1	29.88	4	29.95	30.45	16.1	2,951	0.54%
2022/11/22	4	29.29	1	29.20	29.55	3	2,901	0.10%
2022/11/21	1	29.65	5	29.70	29.60	-4	2,933	-0.14%
2022/11/18	0	0.00	4	29.83	29.55	-4	2,945	-0.14%
2022/11/17	14	29.61	2	29.50	29.50	12	2,927	0.41%
2022/11/15	0	0.00	10	29.30	29.20	-10	2,929	-0.34%
2022/11/14	7	29.66	7	29.67	29.70	0	2,932	0.00%
2022/11/10	1	29.65	5	29.25	29.15	-4	2,891	-0.14%
2022/11/09	12	29.35	1	29.55	29.30	11	2,898	0.38%
2022/11/08	1	29.50	0	0.00	29.30	1	2,906	0.03%
2022/11/07	0	0.00	5	28.90	28.70	-5	2,875	-0.17%
2022/11/03	1	28.70	1	28.60	28.55	0	3,002	0.00%
2022/11/02	0	0.00	3.1	28.48	28.55	-3.1	3,037	-0.10%
2022/11/01	0	0.00	1	27.50	27.50	-1	3,105	-0.03%
2022/10/28	8	26.53	0	0.00	26.25	8	3,530	0.23%
2022/10/27	0	0.00	4	26.80	27.35	-4	3,749	-0.11%
2022/10/26	1	26.65	0.1	26.80	26.60	0.9	3,875	0.02%
2022/10/24	0	0.00	0	27.85	27.55	0	4,022	0.00%
2022/10/21	0.1	27.40	1	27.10	27.10	-0.9	4,285	-0.02%
2022/10/20	1	27.75	1	27.85	27.85	0	4,464	0.00%
2022/10/18	13	28.53	1	28.60	28.60	12	4,659	0.26%
2022/10/17	0	0.00	3	28.30	28.30	-3	4,694	-0.06%
2022/10/14	2	27.80	3	28.03	28.00	-1	4,725	-0.02%
2022/10/13	4	27.46	7	26.57	26.10	-3	4,744	-0.06%
2022/10/12	1	27.95	1	28.15	28.10	0	4,720	0.00%
2022/10/11	3	28.40	0	0.00	28.40	3	4,735	0.06%
2022/10/07	0	0.00	6	29.60	29.50	-6	4,787	-0.13%
2022/10/06	10	29.05	3	29.43	29.20	7	4,828	0.14%
2022/10/05	5	29.56	3	29.20	28.85	2	4,848	0.04%
2022/10/04	2	28.25	0	28.30	28.60	2	4,773	0.04%
2022/10/03	2	27.00	0	0.00	27.35	2	4,827	0.04%
2022/09/28	4	28.96	1	28.40	27.25	3	5,323	0.06%
2022/09/27	4	29.39	4	29.69	29.80	0	5,399	0.00%
2022/09/26	18	30.05	0	0.00	29.80	18	5,417	0.33%
2022/09/22	0	0.00	4	32.40	32.65	-4	5,376	-0.07%
2022/09/20	1	32.50	1	32.40	32.80	0	5,331	0.00%
2022/09/19	2	32.30	2.1	32.30	32.45	-0.1	5,316	0.00%
2022/09/16	12.1	33.02	0	0.00	32.70	12.1	5,297	0.23%
2022/09/15	8	33.81	14	33.33	33.05	-6	5,258	-0.11%
2022/09/14	0	0.00	4	32.95	33.45	-4	5,179	-0.08%
2022/09/13	14	34.05	6.2	33.91	33.70	7.8	5,130	0.15%
2022/09/12	6	34.47	11	34.86	34.95	-5	4,980	-0.10%
2022/09/08	8.3	33.02	11	33.23	33.75	-2.7	4,786	-0.06%
2022/09/07	4.1	32.60	5	32.41	32.80	-0.9	4,637	-0.02%
2022/09/06	21	32.66	25	32.53	32.40	-4	4,514	-0.09%
2022/09/05	2	32.00	8	32.28	31.40	-6	4,297	-0.14%
2022/09/02	2	31.30	5.2	31.66	31.75	-3.2	4,198	-0.08%
2022/09/01	3.1	30.80	2	30.80	30.70	1.1	4,156	0.03%
2022/08/31	0	0.00	0.1	31.50	31.45	-0.1	4,139	0.00%
2022/08/30	0	0.00	19.1	30.81	31.00	-19.1	4,124	-0.46%
2022/08/29	20.1	30.25	0	0.00	30.15	20.1	4,110	0.49%
2022/08/26	9	31.52	19	31.58	31.65	-10	4,082	-0.25%
2022/08/25	0	30.90	5	31.17	31.25	-5	4,032	-0.12%
2022/08/24	1	30.45	32	30.50	30.55	-31	4,019	-0.77%
2022/08/23	9	30.43	34	30.64	30.75	-25	4,011	-0.62%
2022/08/22	5	31.65	4	31.10	31.15	1	3,985	0.03%
2022/08/19	0	0.00	3	31.40	31.85	-3	3,932	-0.08%
2022/08/18	6	31.08	3	30.80	31.25	3	3,908	0.08%
2022/08/16	0.1	31.45	4	31.55	31.25	-4	3,871	-0.10%
2022/08/15	3	32.10	5	32.10	31.65	-2	3,838	-0.05%
2022/08/12	0	0.00	1	31.65	31.50	-1	3,771	-0.03%
2022/08/11	5	31.33	9	31.64	31.50	-4	3,739	-0.11%
2022/08/10	83.1	32.20	8	31.87	31.75	75.1	3,686	2.04%
2022/08/09	1	31.57	4.6	31.86	32.00	-3.6	3,591	-0.10%
2022/08/08	3	31.73	2	31.85	31.90	1	3,537	0.03%
2022/08/05	60	31.54	57	31.83	31.85	3	3,446	0.09%
2022/08/04	4	31.08	42	31.46	31.80	-38	3,291	-1.15%
2022/08/03	24	30.73	17	31.32	30.05	7	3,016	0.23%
2022/08/02	5	30.74	9	31.11	30.70	-4	2,754	-0.15%
2022/08/01	7	30.61	2	30.50	30.50	5	2,633	0.19%
2022/07/29	1	31.00	11	31.35	31.15	-10	2,578	-0.39%
2022/07/28	25	31.07	14	31.34	30.50	11	2,479	0.44%
2022/07/27	7	30.39	15.1	30.31	30.70	-8.1	2,216	-0.37%
2022/07/26	21.1	29.76	14	29.30	29.00	7.1	2,033	0.35%
2022/07/25	14	30.78	25.1	30.55	31.00	-11.1	1,936	-0.57%
2022/07/22	3	29.85	2	29.20	29.10	1	1,822	0.05%
2022/07/21	5	29.32	2	29.33	29.50	3	1,784	0.17%
2022/07/20	9	28.98	7	28.81	29.00	2	1,739	0.12%
2022/07/19	0	0.00	2	29.05	29.05	-2	1,717	-0.12%
2022/07/18	5	28.92	3	28.98	28.85	2	1,710	0.12%
2022/07/15	8	29.24	6	29.64	29.40	2	1,697	0.12%
2022/07/14	2	29.20	12	29.35	29.25	-10	1,648	-0.61%
2022/07/13	7	28.34	6	28.73	27.90	1	1,580	0.06%
2022/07/12	4	28.49	1	28.60	28.60	3	1,534	0.20%
2022/07/11	7	29.00	11	29.19	29.45	-4	1,512	-0.26%
2022/07/08	10	29.78	24.1	29.38	29.60	-14.1	1,448	-0.97%
2022/07/07	43	28.31	38.2	28.57	28.75	4.8	1,206	0.40%
2022/07/06	14.1	27.41	22	27.42	27.45	-7.9	1,001	-0.79%
2022/07/05	15	26.69	12	26.90	27.15	3	951	0.32%
2022/07/04	0	0.00	3	25.83	25.45	-3	830	-0.36%
2022/07/01	1	25.35	0	0.00	23.90	1	810	0.12%
2022/06/27	1	26.95	0	0.00	27.00	1	834	0.12%
2022/06/24	0	0.00	1	26.50	26.50	-1	843	-0.12%
2022/06/23	0	0.00	5	26.00	25.95	-5	861	-0.58%
2022/06/21	1	26.20	0	0.00	26.30	1	1,023	0.10%
2022/06/20	10	25.55	3	25.75	25.10	7	1,057	0.66%
2022/06/17	0	0.00	5	26.15	26.20	-5	1,075	-0.46%
2022/06/16	0	0.00	20	27.14	26.50	-20	1,093	-1.83%
2022/06/15	3	27.12	0	0.00	27.10	3	1,175	0.26%
2022/06/14	2	26.20	0	0.00	26.40	2	1,180	0.17%
2022/06/13	4	26.25	0	0.00	26.25	4	1,207	0.33%
2022/06/10	1	27.25	0	0.00	27.25	1	1,211	0.08%
2022/06/07	1	27.25	0	0.00	27.25	1	1,268	0.08%
2022/06/06	2	27.40	0	0.00	27.30	2	1,315	0.15%
2022/06/02	0	0.00	1	27.55	27.55	-1	1,336	-0.07%
2022/06/01	2	27.55	4	27.80	27.65	-2	1,362	-0.15%
2022/05/30	2	27.30	0	0.00	27.30	2	1,365	0.15%
2022/05/24	3	27.20	0	0.00	26.85	3	1,499	0.20%
2022/05/23	0	0.00	1	27.35	27.20	-1	1,513	-0.07%
2022/05/20	1	27.10	0	0.00	27.00	1	1,569	0.06%
2022/05/19	1	27.20	0	0.00	27.20	1	1,602	0.06%
2022/05/17	0.1	26.85	1	27.10	27.00	-0.9	1,876	-0.05%
2022/05/16	0	0.00	1	26.85	26.55	-1	1,885	-0.05%
2022/05/09	1.1	26.97	11	26.95	26.90	-9.9	1,978	-0.50%
2022/05/06	0	28.30	0	0.00	28.25	0	1,994	0.00%
2022/05/05	3	28.95	12	29.50	29.05	-9	2,028	-0.44%
2022/05/04	1	29.20	1	29.30	29.30	0	2,033	0.00%
2022/04/29	1	28.95	5.1	29.04	28.90	-4.1	2,067	-0.20%
2022/04/28	3	28.55	1	28.80	28.55	2	2,085	0.10%
2022/04/27	4.1	28.01	0	0.00	28.30	4.1	2,135	0.19%
2022/04/26	2	28.65	2	28.55	29.10	0	2,131	0.00%
2022/04/25	1.1	28.61	0.2	28.70	28.60	0.9	2,138	0.04%
2022/04/22	4	30.15	0.2	30.30	30.10	3.8	2,128	0.18%
2022/04/20	2	30.50	1.5	30.52	30.35	0.5	2,122	0.02%
2022/04/19	0	0.00	5	29.75	29.75	-5	2,110	-0.24%
2022/04/18	5	29.05	1	29.00	29.10	4	2,126	0.19%
2022/04/15	1	29.05	0	0.00	28.85	1	2,136	0.05%
2022/04/14	5	30.00	0	0.00	29.75	5	2,200	0.23%
2022/04/13	1	29.65	0	0.00	29.90	1	2,227	0.04%
2022/04/12	2	29.50	0	0.00	29.65	2	2,259	0.09%
2022/04/11	6	31.01	13	30.08	29.70	-7	2,322	-0.30%
2022/04/08	2	30.73	1	30.80	30.80	1	2,618	0.04%
2022/04/07	7	31.38	2	30.60	30.55	5	2,653	0.19%
2022/04/06	1	31.70	1	31.50	31.40	0	2,729	0.00%
2022/04/01	0	0.00	1	31.20	31.40	-1	2,820	-0.04%
2022/03/31	0	0.00	11	31.46	31.30	-11	2,859	-0.38%
2022/03/30	7.4	31.59	0.6	31.73	31.80	6.8	2,923	0.23%
2022/03/29	0	0.00	3	31.77	31.60	-3	2,934	-0.10%
2022/03/28	5	31.78	0	0.00	31.80	5	2,947	0.17%
2022/03/25	27.5	32.83	6	32.85	32.50	21.5	2,961	0.73%
2022/03/24	1	32.05	11	32.10	32.05	-10	2,884	-0.35%
2022/03/23	4	32.05	3	32.03	31.70	1	2,920	0.03%
2022/03/22	0	0.00	2	31.85	32.20	-2	3,022	-0.07%
2022/03/21	3	32.17	6	32.05	31.80	-3	3,165	-0.09%
2022/03/18	2.2	31.54	11	31.52	32.00	-8.8	3,665	-0.24%
2022/03/17	16	30.98	3	31.05	30.90	13	3,827	0.34%
2022/03/16	2	30.73	9.3	30.56	30.80	-7.3	4,336	-0.17%
2022/03/15	2	30.25	4	30.20	30.10	-2	4,863	-0.04%
2022/03/14	2	30.60	1	30.50	30.40	1	4,926	0.02%
2022/03/11	2	30.05	4	30.21	30.25	-2	5,035	-0.04%
2022/03/10	6	29.38	16	29.79	29.80	-10	5,025	-0.20%
2022/03/09	3	28.25	2	28.60	28.60	1	5,058	0.02%
2022/03/08	6	28.67	13	28.52	28.05	-7	5,039	-0.14%
2022/03/07	10	29.23	1	29.50	29.05	9	5,023	0.18%
2022/03/04	0	0.00	14	30.74	30.60	-14	5,023	-0.28%
2022/03/03	0	0.00	1	30.85	30.90	-1	5,080	-0.02%
2022/03/02	11	30.79	11	31.16	31.05	0	5,109	0.00%
2022/03/01	6	30.91	32	30.95	30.95	-26	5,128	-0.51%
2022/02/25	56	30.84	57	31.07	30.50	-1	5,171	-0.02%
2022/02/24	16	30.36	9	30.52	29.80	7	5,172	0.14%
2022/02/23	3	30.65	20	30.70	31.10	-17	5,294	-0.32%
2022/02/22	27	30.99	20	30.45	30.45	7	5,351	0.13%
2022/02/21	76	32.36	11	32.66	32.25	65	5,542	1.17%
2022/02/18	71	32.89	70.2	32.60	32.90	0.8	6,165	0.01%
2022/02/17	16	30.81	40	31.19	31.30	-24	5,991	-0.40%
2022/02/16	2	30.60	1	31.00	30.90	1	6,002	0.02%
2022/02/15	1	30.80	5	31.00	30.80	-4	6,006	-0.07%
2022/02/14	16	30.60	21	31.22	30.60	-5	6,091	-0.08%
2022/02/11	0	0.00	9	31.55	31.35	-9	6,101	-0.15%
2022/02/10	1	31.60	8	31.72	31.50	-7	6,149	-0.11%
2022/02/09	38	31.85	25	31.95	32.10	13	6,165	0.21%
2022/02/08	17	32.36	36	32.15	32.40	-19	6,235	-0.30%
2022/02/07	18	31.51	10	31.61	31.75	8	6,379	0.13%
2022/01/26	9	29.90	2	29.90	30.10	7	6,411	0.11%
2022/01/25	2	30.48	1	29.65	29.65	1	6,414	0.02%
2022/01/24	2	29.55	2	29.75	30.05	0	6,399	0.00%
2022/01/21	11	30.91	2	30.53	30.45	9	6,416	0.14%
2022/01/20	54	31.61	12	31.84	31.70	42	6,512	0.64%
2022/01/19	5	30.98	3	31.00	31.00	2	6,534	0.03%
2022/01/18	6	31.12	0	0.00	30.90	6	6,525	0.09%
2022/01/17	19	30.82	12	30.42	30.90	7	6,515	0.11%
2022/01/14	21	29.97	20	30.22	30.00	1	6,502	0.02%
2022/01/13	17	30.47	15	30.61	30.45	2	6,489	0.03%
2022/01/12	17	30.81	17	30.81	30.70	0	6,483	0.00%
2022/01/11	39	30.90	32	31.37	30.80	7	6,475	0.11%
2022/01/10	21	31.69	20	31.25	31.70	1	6,450	0.02%
2022/01/07	10	31.49	136	32.15	31.35	-126	6,437	-1.96%	大賣/鉅額交易
2022/01/06	5	33.11	5	32.90	32.85	0	6,349	0.00%
2022/01/05	22.3	33.61	22	33.70	33.70	0.3	6,319	0.00%
2022/01/04	18	33.71	18	33.72	33.70	0	6,295	0.00%
2022/01/03	124	34.44	44	34.78	33.95	80	6,221	1.29%	大買/
2021/12/30	10	33.75	16	33.71	33.55	-6	5,914	-0.10%
2021/12/29	18	33.75	18	33.88	34.15	0	5,873	0.00%
2021/12/28	27	33.34	35	33.74	34.00	-8	5,777	-0.14%
2021/12/27	32	33.21	38	33.50	33.30	-6	5,681	-0.11%
2021/12/24	6	33.45	13	33.28	33.40	-7	5,642	-0.12%
2021/12/23	5	32.58	2	32.75	32.80	3	5,569	0.05%
2021/12/22	22	32.80	24	32.75	32.55	-2	5,554	-0.04%
2021/12/21	23	32.67	25	32.94	32.80	-2	5,534	-0.04%
2021/12/20	27	32.80	22	33.14	32.70	5	5,506	0.09%
2021/12/17	37	33.16	37	32.64	32.65	0	5,463	0.00%
2021/12/16	11	33.91	5	33.80	33.85	6	5,397	0.11%
2021/12/15	25	33.27	21	33.71	34.15	4	5,268	0.08%
2021/12/14	66	35.08	76	35.74	34.10	-10	5,100	-0.20%
2021/12/13	51	33.37	40	33.64	33.65	11	4,555	0.24%
2021/12/10	37	33.64	80	33.75	33.80	-43	4,308	-1.00%
2021/12/09	87	32.87	63	32.93	32.20	24	3,779	0.64%
2021/12/08	21	30.18	30	30.25	30.30	-9	3,217	-0.28%
2021/12/07	2	29.00	8	29.98	30.15	-6	3,141	-0.19%
2021/12/06	1	28.95	1	29.05	29.05	0	3,023	0.00%
2021/12/03	5	29.32	1	29.05	29.35	4	3,026	0.13%
2021/12/02	1	29.30	5	29.15	29.05	-4	2,971	-0.13%
2021/12/01	1	28.70	3	28.75	28.85	-2	2,974	-0.07%
2021/11/29	8	28.43	2	28.45	28.45	6	2,967	0.20%
2021/11/26	9	28.53	0	0.00	28.30	9	2,911	0.31%
2021/11/25	17.2	29.67	10	29.81	29.55	7.2	2,874	0.25%
2021/11/24	15	29.99	19	29.73	30.10	-4	2,840	-0.14%
2021/11/23	30	30.22	22	30.41	29.80	8	2,797	0.29%
2021/11/22	17	31.03	19.1	31.04	30.85	-2.1	2,729	-0.08%
2021/11/19	6	29.68	2.9	30.26	29.80	3.1	2,587	0.12%
2021/11/18	54	30.60	20	30.42	30.10	34	2,517	1.35%
2021/11/17	34	31.58	68	31.85	32.05	-34	2,279	-1.49%
2021/11/16	6	28.71	3	28.90	29.15	3	1,627	0.18%
2021/11/15	1	28.15	30	27.97	28.05	-29	1,549	-1.87%
2021/11/11	13	28.37	5	28.55	28.10	8	1,531	0.52%
2021/11/10	20	28.10	10	27.71	27.90	10	1,448	0.69%
2021/11/09	43	27.77	43	28.03	27.75	0	1,440	0.00%
2021/11/08	14	28.36	0	0.00	28.10	14	1,384	1.01%
2021/11/05	11	28.53	2	28.35	28.20	9	1,355	0.66%
2021/11/04	3	28.45	26	27.90	28.60	-23	1,244	-1.85%
2021/11/03	0	27.65	1	27.70	27.00	-1	1,077	-0.09%
2021/11/01	1	26.85	3	27.22	27.25	-2	1,004	-0.20%
2021/10/29	1	27.15	0	0.00	27.00	1	1,046	0.10%
2021/10/28	5	28.55	10.9	28.23	27.80	-5.9	1,020	-0.58%
2021/10/27	63	27.95	54	28.15	28.30	9	908	0.99%
2021/10/25	0	0.00	3	26.45	26.60	-3	852	-0.35%
2021/10/15	0	0.00	3	25.55	25.60	-3	957	-0.31%
2021/10/13	0	0.00	20	25.00	24.85	-20	1,049	-1.91%
2021/10/12	3	25.00	0	0.00	25.00	3	1,136	0.26%
2021/10/08	20	25.78	0	0.00	25.70	20	1,310	1.53%
2021/10/05	0	0.00	1	24.60	25.00	-1	1,394	-0.07%
2021/09/29	10	25.50	0	0.00	25.45	10	1,428	0.70%
2021/09/28	0	0.00	1	25.95	26.00	-1	1,449	-0.07%
2021/09/24	3	25.55	0	0.00	25.40	3	1,481	0.20%
2021/09/14	1	24.35	0	0.00	24.20	1	1,560	0.06%
2021/09/13	1	24.30	0	0.00	24.25	1	1,573	0.06%
2021/09/09	0	0.00	1	24.40	24.35	-1	1,626	-0.06%
2021/09/07	0	0.00	2	24.60	24.65	-2	1,643	-0.12%
2021/09/03	5	25.74	0	0.00	25.80	5	1,624	0.31%
2021/09/02	9	26.71	0	0.00	26.05	9	1,633	0.55%
2021/08/25	0.1	26.50	0	0.00	26.70	0.1	1,703	0.01%
2021/08/23	0	0.00	1	26.30	26.35	-1	1,723	-0.06%
2021/08/19	0	0.00	5	25.25	25.20	-5	1,731	-0.29%
2021/08/17	0	0.00	1	25.00	24.55	-1	1,742	-0.06%
2021/08/11	0	0.00	2	25.85	25.75	-2	1,789	-0.11%
2021/08/10	2	26.30	1	26.00	26.05	1	1,813	0.06%
2021/08/09	1	26.80	2	26.80	26.70	-1	1,847	-0.05%
2021/08/06	1	27.10	0	0.00	27.20	1	1,872	0.05%
2021/08/05	2	27.25	0	0.00	27.20	2	1,940	0.10%
2021/08/04	11	27.21	7	27.35	27.10	4	2,029	0.20%
2021/07/29	6	28.72	0	0.00	28.50	6	2,169	0.28%
2021/07/28	1	28.10	11	29.02	28.60	-10	2,232	-0.45%
2021/07/27	1	30.05	0	0.00	29.15	1	2,301	0.04%
2021/07/26	0	0.00	1	29.60	29.55	-1	2,424	-0.04%
2021/07/23	0	0.00	9	29.43	29.55	-9	2,580	-0.35%
2021/07/21	6	28.70	4	28.33	28.55	2	2,639	0.08%
2021/07/20	9	29.48	2.1	29.46	29.05	6.9	2,666	0.26%
2021/07/19	5	30.51	1	30.70	30.35	4	2,734	0.15%
2021/07/16	27	30.55	11.3	31.01	31.15	15.7	2,821	0.56%
2021/07/15	9.1	31.09	31.8	30.12	31.65	-22.7	2,783	-0.81%
2021/07/14	0	0.00	10	29.02	29.05	-10	2,637	-0.38%
2021/07/13	12	28.70	12	29.16	28.45	0	2,645	0.00%
2021/07/12	0	0.00	4	28.06	28.25	-4	2,644	-0.15%
2021/07/09	25	28.03	8	27.99	27.95	17	2,656	0.64%
2021/07/08	1	28.35	1	28.15	28.15	0	2,716	0.00%
2021/07/07	4	28.64	1	28.40	28.40	3	2,821	0.11%
2021/07/06	1	28.90	3	28.82	28.75	-2	2,996	-0.07%
2021/07/05	0	0.00	10	28.76	29.10	-10	3,307	-0.30%
2021/07/02	1	28.75	1	28.95	28.60	0	3,327	0.00%
2021/07/01	3	28.73	1	28.95	28.10	2	3,381	0.06%
2021/06/29	2	28.83	1	28.60	28.60	1	3,572	0.03%
2021/06/28	0	0.00	2	29.13	29.25	-2	3,714	-0.05%
2021/06/25	7	29.11	14	29.21	29.15	-7	3,746	-0.19%
2021/06/24	13	29.17	1	29.45	29.15	12	3,814	0.31%
2021/06/23	0	0.00	4	28.89	28.85	-4	3,812	-0.10%
2021/06/22	5	28.00	2	27.95	27.90	3	3,888	0.08%
2021/06/21	4	28.43	0	0.00	28.25	4	3,900	0.10%
2021/06/18	1	28.90	0	0.00	29.20	1	3,951	0.03%
2021/06/17	1	28.90	6	28.88	28.95	-5	4,029	-0.12%
2021/06/16	0	0.00	0	28.35	28.10	0	4,090	0.00%
2021/06/11	3	28.68	2	28.45	28.20	1	4,152	0.02%
2021/06/09	0	0.00	2	27.70	27.85	-2	4,401	-0.05%
2021/06/07	0	0.00	2	28.05	28.00	-2	4,572	-0.04%
2021/06/04	5	28.27	3	28.25	28.10	2	4,585	0.04%
2021/06/03	9	28.82	3	29.12	28.85	6	4,665	0.13%
2021/06/02	16	28.95	3	29.00	28.95	13	4,700	0.28%
2021/06/01	0	0.00	3	28.60	28.55	-3	4,748	-0.06%
2021/05/31	3	27.85	2	28.23	27.85	1	4,842	0.02%
2021/05/28	5	27.81	6	27.80	27.80	-1	4,850	-0.02%
2021/05/26	1	27.35	0	0.00	27.40	1	4,924	0.02%
2021/05/25	7	27.40	0	0.00	27.25	7	4,957	0.14%
2021/05/20	1	27.05	0	0.00	25.85	1	5,109	0.02%
2021/05/18	0	0.00	3	25.68	26.15	-3	5,233	-0.06%
2021/05/17	1	25.00	0	0.00	24.00	1	5,247	0.02%
2021/05/14	14	26.20	42	26.17	26.10	-28	5,241	-0.53%
2021/05/13	3	26.55	9	26.55	26.60	-6	5,244	-0.11%
2021/05/12	11	26.74	7	26.56	25.75	4	5,242	0.08%
2021/05/11	16	28.67	15	28.63	27.95	1	5,185	0.02%
2021/05/10	2	30.28	5	30.00	29.95	-3	5,198	-0.06%
2021/05/07	2	29.40	6	30.38	30.40	-4	5,503	-0.07%
2021/05/06	18	29.39	12	29.88	29.20	6	5,584	0.11%
2021/05/05	9.1	30.56	12	30.77	30.10	-2.9	5,533	-0.05%
2021/05/04	6	31.48	1	33.00	31.35	5	5,519	0.09%
2021/05/03	16	34.58	6	35.38	34.40	10	5,475	0.18%
2021/04/29	29	34.65	15	34.40	35.00	14	5,422	0.26%
2021/04/28	8	33.46	2	33.53	33.50	6	5,378	0.11%
2021/04/27	3	33.47	2	33.25	33.25	1	5,484	0.02%
2021/04/26	19	33.27	2	33.30	33.65	17	5,573	0.31%
2021/04/23	7	33.41	4	33.16	33.15	3	5,667	0.05%
2021/04/22	13	35.00	12	34.44	34.00	1	6,057	0.02%
2021/04/21	23	35.83	10	35.91	35.80	13	6,051	0.21%
2021/04/20	15	36.41	2	36.40	36.30	13	6,107	0.21%
2021/04/19	6	36.22	14	35.98	36.05	-8	6,325	-0.13%
2021/04/16	9	36.04	2	36.05	36.05	7	6,462	0.11%
2021/04/15	3	35.98	15	36.05	35.95	-12	6,666	-0.18%
2021/04/14	10	36.12	6	35.98	35.80	4	7,531	0.05%
2021/04/13	40	36.91	8	36.75	37.00	32	8,203	0.39%
2021/04/12	38	37.88	35	38.05	37.50	3	8,310	0.04%
2021/04/09	29	37.86	71.7	38.32	38.40	-42.7	8,231	-0.52%
2021/04/08	11	36.45	5	36.40	36.40	6	7,937	0.08%
2021/04/07	7	36.17	7	36.16	36.20	0	7,935	0.00%
2021/04/06	13	36.69	6	36.68	36.55	7	7,930	0.09%
2021/04/01	16	37.40	21	37.33	37.05	-5	7,991	-0.06%
2021/03/31	16	37.02	12	37.27	37.35	4	8,083	0.05%
2021/03/30	5	36.47	2	36.43	36.55	3	7,944	0.04%
2021/03/29	21	36.51	16	36.52	36.55	5	7,920	0.06%
2021/03/26	2	35.50	0	0.00	35.65	2	7,902	0.03%
2021/03/25	16	35.84	18	36.09	35.60	-2	7,992	-0.03%
2021/03/24	1	35.55	3	35.63	35.40	-2	7,958	-0.03%
2021/03/23	5	35.29	10	35.46	35.25	-5	7,951	-0.06%
2021/03/22	32	35.36	10	35.26	35.10	22	7,902	0.28%
2021/03/19	13	36.62	9	36.73	36.15	4	7,840	0.05%
2021/03/18	2	36.33	16	36.30	36.30	-14	7,777	-0.18%
2021/03/17	26	36.27	19.2	36.14	36.10	6.8	7,825	0.09%
2021/03/16	25.7	36.85	9	37.05	36.65	16.7	7,828	0.21%
2021/03/15	52	37.55	24.3	37.53	37.55	27.8	7,805	0.36%
2021/03/12	11	36.15	26	36.48	36.80	-15	7,689	-0.20%
2021/03/11	1	35.65	13	35.73	35.75	-12	7,661	-0.16%
2021/03/10	2	35.50	0	0.00	35.35	2	8,028	0.02%
2021/03/09	27.3	35.49	29	35.82	35.40	-1.8	8,358	-0.02%
2021/03/08	15	35.46	3.2	35.75	34.90	11.8	8,296	0.14%
2021/03/05	14	35.25	4	35.68	35.45	10	8,284	0.12%
2021/03/04	10	35.15	3	35.70	35.05	7	8,421	0.08%
2021/03/03	2	34.30	1	34.35	34.40	1	8,429	0.01%
2021/03/02	16	34.98	0	0.00	34.10	16	8,460	0.19%
2021/02/26	4	34.85	0	34.95	35.10	4	8,451	0.05%
2021/02/25	1	34.85	4	34.83	34.85	-3	8,467	-0.04%
2021/02/24	4	35.34	7	35.98	35.10	-3	8,468	-0.04%
2021/02/23	7	36.04	5	35.91	36.15	2	8,489	0.02%
2021/02/22	7	35.45	6	35.61	35.50	1	8,548	0.01%
2021/02/19	6	35.22	12	35.33	35.40	-6	8,515	-0.07%
2021/02/18	4	33.90	9	34.14	34.15	-5	8,429	-0.06%
2021/02/17	12	33.25	9	33.34	33.30	3	8,402	0.04%
2021/02/05	8	32.81	0	0.00	32.70	8	8,366	0.10%
2021/02/04	3	33.15	0	0.00	33.10	3	8,362	0.04%
2021/02/03	13	33.47	1	32.95	32.95	12	8,460	0.14%
2021/02/02	3	33.70	8	33.55	33.60	-5	8,410	-0.06%
2021/02/01	10	33.49	7	33.87	33.50	3	8,381	0.04%
2021/01/29	25	36.18	11	36.51	34.55	14	8,314	0.17%
2021/01/28	44	35.91	32	36.01	36.00	12	7,984	0.15%
2021/01/27	2	35.45	5	35.41	35.30	-3	7,890	-0.04%
2021/01/26	5	34.75	3	35.65	34.65	2	7,871	0.03%
2021/01/25	13	35.35	3	35.23	35.35	10	7,835	0.13%
2021/01/22	10	34.88	0	0.00	35.15	10	7,803	0.13%
2021/01/21	18	35.36	32	35.15	34.75	-14	7,725	-0.18%
2021/01/20	51	36.31	43	37.30	35.75	8	7,618	0.10%
2021/01/19	8.2	37.83	3	37.93	37.45	5.2	7,470	0.07%
2021/01/18	14	37.99	12	38.45	38.50	2	7,344	0.03%
2021/01/15	50	39.58	39	38.80	38.60	11	7,192	0.15%
2021/01/14	14	37.98	25	37.84	38.35	-11	6,717	-0.16%
2021/01/13	73	37.45	75	37.64	37.80	-2	6,604	-0.03%
2021/01/12	52	37.85	50	37.80	37.50	2	6,500	0.03%
2021/01/11	36	39.09	37	38.95	38.95	-1	6,249	-0.02%
2021/01/08	96	38.21	125.2	38.71	38.50	-29.2	6,084	-0.48%	大賣/
2021/01/07	90.2	39.67	78	39.15	39.50	12.2	5,851	0.21%
2021/01/06	24	38.41	64.9	38.17	38.90	-40.9	4,966	-0.82%
2021/01/05	7	34.06	13.8	34.85	35.40	-6.8	4,261	-0.16%
2021/01/04	7	31.92	1	31.95	32.20	6	4,058	0.15%
2020/12/31	0	0.00	3	31.25	31.25	-3	3,979	-0.08%
2020/12/30	14	31.15	0	0.00	31.15	14	4,017	0.35%
2020/12/29	2	31.58	3	31.82	31.45	-1	3,984	-0.03%
2020/12/28	14	31.88	7	31.77	31.65	7	3,921	0.18%
2020/12/25	16	31.69	28	31.69	32.10	-12	3,840	-0.31%
2020/12/24	1	30.20	0	0.00	30.25	1	3,615	0.03%
2020/12/22	7	30.09	7	30.36	29.55	0	3,637	0.00%
2020/12/21	11	30.58	11	31.00	31.05	0	3,613	0.00%
2020/12/18	2	30.03	14	30.09	30.05	-12	3,516	-0.34%
2020/12/17	1	29.50	1	29.55	29.55	0	3,493	0.00%
2020/12/16	1	29.40	0	0.00	29.70	1	3,492	0.03%
2020/12/15	7	29.79	0	0.00	29.25	7	3,498	0.20%
2020/12/14	1	30.50	1	30.40	30.25	0	3,463	0.00%
2020/12/11	3	30.07	10	30.38	30.20	-7	3,479	-0.20%
2020/12/10	0	0.00	1	31.40	31.00	-1	3,425	-0.03%
2020/12/09	3	31.10	5	31.05	31.30	-2	3,412	-0.06%
2020/12/08	12.2	31.33	1	31.80	31.35	11.2	3,446	0.32%
2020/12/07	6	31.81	49	31.50	31.30	-43	3,704	-1.16%
2020/12/04	66	32.27	28.8	32.46	32.25	37.2	3,666	1.01%
2020/12/03	30	30.94	35.8	31.62	32.00	-5.8	3,305	-0.18%
2020/12/02	6	29.10	1	29.10	29.10	5	3,022	0.17%
2020/12/01	12	29.11	3	28.90	29.00	9	3,036	0.30%
2020/11/30	47.3	29.66	7	29.63	29.25	40.3	3,099	1.30%
2020/11/27	2	29.37	11	29.25	29.60	-9	2,914	-0.31%
2020/11/26	3	28.95	1	28.80	28.65	2	2,827	0.07%
2020/11/25	4	28.54	0	0.00	28.65	4	2,796	0.14%
2020/11/24	4	28.51	13	28.47	28.40	-9	2,796	-0.32%
2020/11/23	1	28.30	13.9	28.37	28.35	-12.9	2,750	-0.47%
2020/11/20	26	28.38	4	28.41	28.35	22	2,726	0.81%
2020/11/19	3	27.97	7	28.09	28.00	-4	2,723	-0.15%
2020/11/18	0	0.00	2	27.15	27.30	-2	2,622	-0.08%
2020/11/17	10	27.25	0	0.00	26.90	10	2,638	0.38%
2020/11/13	1	26.75	6	26.70	26.70	-5	2,854	-0.18%
2020/11/12	0	0.00	3	26.53	26.45	-3	2,875	-0.10%
2020/11/11	5	27.07	0	0.00	26.75	5	2,900	0.17%
2020/11/10	0	0.00	4	25.89	25.90	-4	2,798	-0.14%
2020/11/09	4	26.28	1	26.15	26.20	3	2,854	0.11%
2020/11/06	5	26.00	0	0.00	26.05	5	2,897	0.17%
2020/11/05	0	0.00	1	26.20	26.10	-1	2,972	-0.03%
2020/11/04	1	26.50	1	26.25	26.25	0	2,991	0.00%
2020/11/03	0	0.00	1	26.50	26.55	-1	2,989	-0.03%
2020/11/02	7	26.09	0	0.00	26.00	7	3,009	0.23%
2020/10/30	0	0.00	1	26.20	25.80	-1	3,074	-0.03%
2020/10/28	1	27.00	0	0.00	26.35	1	3,131	0.03%
2020/10/23	0	27.15	0	0.00	27.20	0	3,235	0.00%
2020/10/22	0	27.15	0	0.00	27.15	0	3,330	0.00%
2020/10/21	0	0.00	1	27.55	27.60	-1	3,384	-0.03%
2020/10/20	0	0.00	2	27.35	27.50	-2	3,510	-0.06%
2020/10/15	0	0.00	1	27.25	27.30	-1	3,665	-0.03%
2020/10/14	1	27.70	1	27.70	27.70	0	3,709	0.00%
2020/10/13	1	27.75	1	27.55	27.75	0	3,747	0.00%
2020/10/12	1	26.85	0	0.00	27.15	1	3,735	0.03%
2020/10/08	0	0.00	4	27.45	27.20	-4	3,744	-0.11%
2020/10/07	3	28.10	9	27.75	27.45	-6	3,762	-0.16%
2020/10/06	0	0.00	3	26.53	26.80	-3	3,765	-0.08%
2020/10/05	0	0.00	2	25.95	26.15	-2	3,832	-0.05%
2020/09/30	6	25.73	4	25.55	25.80	2	3,952	0.05%
2020/09/29	0	0.00	1	25.40	25.35	-1	3,924	-0.03%
2020/09/28	1	25.55	2	25.48	25.50	-1	3,944	-0.03%
2020/09/25	1	25.05	0	0.00	25.05	1	3,973	0.03%
2020/09/24	1	26.00	0	0.00	26.00	1	3,953	0.03%
2020/09/23	0.7	26.90	0	0.00	26.90	0.7	3,925	0.02%
2020/09/21	1	27.80	0	0.00	27.80	1	3,932	0.03%
2020/09/17	0	0.00	0	28.05	28.05	0	3,938	0.00%
2020/09/16	1	28.30	9	28.18	28.00	-8	4,055	-0.20%
2020/09/14	0	0.00	9	28.04	28.45	-9	4,173	-0.22%
2020/09/11	3	29.13	2	29.30	28.40	1	4,226	0.02%
2020/09/10	25	30.01	18	29.76	29.25	7	4,185	0.17%
2020/09/09	6	28.64	9	28.52	28.95	-3	3,935	-0.08%
2020/09/08	0	0.00	1	28.10	27.85	-1	3,905	-0.03%
2020/09/07	6	28.94	25	28.68	28.30	-19	3,934	-0.48%
2020/09/04	2	27.60	4	28.28	28.50	-2	3,948	-0.05%
2020/09/03	15	28.71	6	28.36	28.20	9	3,955	0.23%
2020/09/02	1	27.65	0	0.00	27.75	1	3,876	0.03%
2020/09/01	0	0.00	6	27.75	27.40	-6	3,877	-0.15%
2020/08/31	1	28.00	5	28.06	27.95	-4	4,037	-0.10%
2020/08/28	0	0.00	2	28.15	28.15	-2	4,068	-0.05%
2020/08/26	0	0.00	6	28.20	28.30	-6	4,102	-0.15%
2020/08/25	7	29.12	4	28.94	28.50	3	4,116	0.07%
2020/08/24	0.2	28.00	2	28.13	28.15	-1.8	4,052	-0.04%
2020/08/21	1	27.60	1	27.75	27.90	0	4,076	0.00%
2020/08/20	9	27.47	25	27.65	26.95	-16	4,065	-0.39%
2020/08/19	21	29.21	36	29.32	29.70	-15	4,001	-0.37%
2020/08/18	5.1	28.50	28	28.31	28.30	-23	3,887	-0.59%
2020/08/17	2	27.98	2.7	28.07	28.20	-0.7	3,907	-0.02%
2020/08/14	6	27.37	11	27.48	27.60	-5	4,129	-0.12%
2020/08/13	18	27.41	5	27.45	27.40	13	4,138	0.31%
2020/08/12	6	26.76	16	26.88	26.85	-10	4,120	-0.24%
2020/08/11	31	26.49	16	26.72	25.95	15	4,113	0.36%
2020/08/10	0	26.35	0	0.00	26.50	0	4,077	0.00%
2020/08/07	0	0.00	1	26.45	26.25	-1	4,124	-0.02%
2020/08/06	1	26.50	11	26.57	26.40	-10	4,173	-0.24%
2020/08/05	7	26.14	25	26.45	26.35	-18	4,248	-0.42%
2020/08/04	15	25.15	24	25.77	25.15	-9	4,308	-0.21%
2020/08/03	2	25.00	3	24.98	24.90	-1	4,481	-0.02%
2020/07/31	1	24.50	1	24.90	24.90	0	4,931	0.00%
2020/07/30	4	24.46	16	24.83	24.65	-12	5,638	-0.21%
2020/07/29	11	23.30	0.7	23.10	23.10	10.3	5,731	0.18%
2020/07/28	12	23.22	11	23.40	23.95	1	5,766	0.02%
2020/07/27	22	24.58	6.1	24.59	23.85	15.9	5,755	0.28%
2020/07/24	31	25.72	19	26.44	25.65	12	5,772	0.21%
2020/07/23	5	28.00	0	0.00	27.75	5	5,707	0.09%
2020/07/22	20	28.47	13	27.65	28.30	7	5,717	0.12%
2020/07/21	1	28.05	1	28.00	27.75	0	5,658	0.00%
2020/07/20	2	27.85	0	0.00	27.75	2	5,633	0.04%
2020/07/17	6	28.21	0	0.00	27.85	6	5,645	0.11%
2020/07/15	6	28.15	0	0.00	28.15	6	5,678	0.11%
2020/07/14	1	28.00	3	28.00	28.00	-2	5,734	-0.03%
2020/07/13	5	27.84	2	27.88	27.95	3	5,748	0.05%
2020/07/10	0	0.00	1	28.25	28.05	-1	5,829	-0.02%
2020/07/09	4	28.36	6	28.30	28.45	-2	6,117	-0.03%
2020/07/08	0	0.00	1	27.70	27.75	-1	6,186	-0.02%
2020/07/07	0	0.00	1	27.85	27.75	-1	6,179	-0.02%
2020/07/06	1	27.95	0	0.00	27.95	1	6,177	0.02%
2020/07/02	4	27.73	1	27.75	27.75	3	6,174	0.05%
2020/07/01	12	27.77	5	27.70	27.65	7	6,175	0.11%
2020/06/30	2	27.43	0	0.00	27.40	2	6,150	0.03%
2020/06/29	2	27.25	0	0.00	27.30	2	6,185	0.03%
2020/06/24	0	0.00	8	27.21	27.25	-8	6,196	-0.13%
2020/06/23	0	0.00	3	26.98	27.20	-3	6,216	-0.05%
2020/06/22	3	25.90	26	26.23	26.05	-23	6,132	-0.38%
2020/06/19	4	27.01	37	27.09	26.95	-33	6,090	-0.54%
2020/06/18	10	27.17	4	27.28	27.20	6	6,036	0.10%
2020/06/17	4	27.39	41.8	27.36	27.40	-37.8	5,984	-0.63%
2020/06/16	1	27.35	39.8	27.38	27.30	-38.8	6,004	-0.65%
2020/06/15	8	27.35	22	27.45	27.20	-14	6,003	-0.23%
2020/06/12	7	26.81	9	26.86	27.00	-2	6,006	-0.03%
2020/06/11	8	27.13	5	27.06	27.05	3	6,006	0.05%
2020/06/10	5	27.44	7	27.49	27.45	-2	5,972	-0.03%
2020/06/09	4	27.30	1.7	27.28	27.30	2.3	6,009	0.04%
2020/06/08	12	27.22	19.2	27.28	27.25	-7.2	6,019	-0.12%
2020/06/05	81	27.20	68	27.08	27.05	13	6,044	0.22%
2020/06/04	2	26.60	25	26.61	26.60	-23	5,891	-0.39%
2020/06/02	6	26.61	1	26.60	26.60	5	5,841	0.09%
2020/06/01	65	26.60	8	26.60	26.60	57	5,804	0.98%
2020/05/29	1	26.60	0	0.00	26.55	1	5,783	0.02%
2020/05/28	6	26.66	2	26.65	26.60	4	5,772	0.07%
2020/05/27	0	0.00	7.5	26.64	26.65	-7.5	5,753	-0.13%
2020/05/26	0	0.00	8	26.64	26.65	-8	5,740	-0.14%
2020/05/25	6	26.73	29	26.72	26.70	-23	5,704	-0.40%
2020/05/22	3	26.75	1	26.70	26.65	2	5,684	0.04%
2020/05/21	11	26.84	1	27.20	26.90	10	5,642	0.18%
2020/05/20	2	26.18	4	26.15	26.20	-2	5,379	-0.04%
2020/05/19	3	26.13	5	26.20	26.15	-2	5,350	-0.04%
2020/05/18	1	26.05	2	26.05	26.00	-1	5,307	-0.02%
2020/05/15	2	25.95	3	26.00	26.00	-1	5,271	-0.02%
2020/05/14	5	26.08	1	26.10	26.00	4	5,242	0.08%
2020/05/13	9	26.09	5	26.14	26.10	4	5,201	0.08%
2020/05/12	2	26.10	13	25.92	26.05	-11	5,256	-0.21%
2020/05/11	25	26.17	19	26.10	26.15	6	5,182	0.12%
2020/05/08	11	26.64	6	26.38	26.25	5	5,091	0.10%
2020/05/07	47	26.55	9	26.50	26.65	38	4,876	0.78%
2020/05/06	37	26.15	158	26.17	25.30	-121	4,417	-2.74%	大賣/鉅額交易
2020/05/05	0	0.00	8	26.75	26.75	-8	3,692	-0.22%
2020/05/04	0	0.00	6	24.35	24.35	-6	3,571	-0.17%
2020/04/30	12	22.19	1	22.60	22.15	11	3,542	0.31%
2020/04/29	5	22.21	6	22.18	22.35	-1	3,509	-0.03%
2020/04/28	0	0.00	9	21.65	21.95	-9	3,447	-0.26%
2020/04/27	13	21.17	3	21.20	21.15	10	3,460	0.29%
2020/04/23	0.1	20.95	15	21.00	20.95	-14.9	3,409	-0.44%
2020/04/22	3	20.75	8	20.25	20.80	-5	3,387	-0.15%
2020/04/21	28	21.07	2	20.28	20.20	26	3,324	0.78%
2020/04/20	0	0.00	9	20.68	20.95	-9	3,265	-0.28%
2020/04/17	17.2	21.01	0	0.00	20.55	17.2	3,240	0.53%
2020/04/16	7	20.95	6	20.85	20.85	1	3,157	0.03%
2020/04/15	5	20.78	18	20.82	20.90	-13	3,105	-0.42%
2020/04/14	30	20.66	84	20.65	21.05	-54	2,969	-1.82%
2020/04/13	7	19.80	35	19.89	20.00	-28	2,621	-1.07%
2020/04/10	0	0.00	21	18.10	18.20	-21	2,459	-0.85%
2020/04/09	1	18.20	4	18.00	18.10	-3	2,462	-0.12%
2020/04/08	3	17.95	69	17.91	17.95	-66	2,440	-2.70%
2020/04/07	19	17.34	3	17.38	17.40	16	2,416	0.66%
2020/04/06	5	16.80	10	16.80	16.95	-5	2,395	-0.21%
2020/04/01	35	16.69	0	0.00	16.70	35	2,396	1.46%
2020/03/31	27	16.53	2	16.60	16.60	25	2,400	1.04%
2020/03/30	0	0.00	1	16.10	16.30	-1	2,354	-0.04%
2020/03/27	20	16.40	0	0.00	15.90	20	2,331	0.86%
2020/03/26	11	16.11	6	15.78	16.05	5	2,299	0.22%
2020/03/25	6	15.55	3	15.73	15.55	3	2,271	0.13%
2020/03/24	7	15.01	1	15.10	15.00	6	2,274	0.26%
2020/03/23	9	14.60	0	0.00	14.50	9	2,264	0.40%
2020/03/20	3	15.00	6	15.11	15.40	-3	2,274	-0.13%
2020/03/19	3	14.18	0	0.00	14.10	3	2,221	0.14%
2020/03/18	2	15.78	1	15.60	15.60	1	2,341	0.04%
2020/03/17	5	16.50	2	16.00	16.00	3	2,311	0.13%
2020/03/16	4	17.80	0	0.00	17.30	4	2,284	0.18%
2020/03/13	21	17.66	1	17.75	17.80	20	2,241	0.89%
2020/03/12	5	19.68	2	19.55	19.55	3	2,211	0.14%
2020/03/11	63	21.08	61	20.64	20.40	2	2,177	0.09%
2020/03/10	1	19.80	46	19.81	20.50	-45	2,120	-2.12%
2020/03/09	1	20.70	30	20.68	20.30	-29	2,086	-1.39%
2020/03/06	5	21.10	0	0.00	21.20	5	2,060	0.24%
2020/03/05	0	0.00	5	21.50	21.60	-5	2,076	-0.24%
2020/03/03	1	21.55	0	0.00	21.40	1	2,083	0.05%
2020/03/02	45	21.00	45	20.70	21.00	0	2,076	0.00%
2020/02/27	0	0.00	8	21.20	21.20	-8	2,061	-0.39%
2020/02/26	0	0.00	5	21.71	21.80	-5	2,046	-0.24%
2020/02/21	0	0.00	3	22.07	21.90	-3	2,005	-0.15%
2020/02/19	45	21.99	0	0.00	21.95	45	1,995	2.26%
2020/02/18	0	0.00	1	21.95	21.90	-1	1,992	-0.05%
2020/02/17	2	21.85	10	21.91	21.85	-8	2,010	-0.40%
2020/02/14	2	21.88	5	21.92	22.05	-3	2,009	-0.15%
2020/02/13	21	22.03	7	22.15	21.85	14	1,991	0.70%
2020/02/12	5	20.90	5	21.00	21.20	0	1,884	0.00%
2020/02/11	2	20.95	5	20.76	20.75	-3	1,879	-0.16%
2020/02/10	0	0.00	5	20.10	20.00	-5	1,845	-0.27%
2020/02/07	1	20.40	0	0.00	20.30	1	1,892	0.05%
2020/02/06	5	20.65	0	0.00	20.80	5	1,938	0.26%
2020/02/04	2	20.18	5	20.20	20.30	-3	1,947	-0.15%
2020/02/03	5	19.70	0	0.00	19.75	5	1,960	0.26%
2020/01/31	22	20.41	0	0.00	20.45	22	1,921	1.14%
2020/01/30	7	20.70	9	20.80	20.45	-2	1,925	-0.10%
2020/01/20	1	22.80	0	0.00	22.70	1	1,857	0.05%
2020/01/17	5	22.85	11	22.92	22.90	-6	1,878	-0.32%
2020/01/16	6	22.70	0	0.00	22.90	6	1,898	0.32%
2020/01/07	0	0.00	6	22.50	22.20	-6	2,277	-0.26%
2020/01/06	1	22.50	13	22.52	22.45	-12	2,302	-0.52%
2020/01/03	1	23.15	0	0.00	23.20	1	2,294	0.04%
2020/01/02	5	23.55	0	0.00	23.50	5	2,288	0.22%
2019/12/30	2	23.83	9.8	23.78	23.75	-7.8	2,330	-0.34%
2019/12/27	1	23.70	1	23.75	23.70	0	2,330	0.00%
2019/12/26	1	23.65	22	23.61	23.70	-21	2,326	-0.90%
2019/12/24	0	0.00	3	23.35	23.40	-3	2,342	-0.13%
2019/12/23	2	23.40	0	0.00	23.35	2	2,359	0.08%
2019/12/20	0	0.00	14	23.66	23.45	-14	2,375	-0.59%
2019/12/18	0	0.00	2	23.55	23.60	-2	2,351	-0.09%
2019/12/17	3	23.58	3.7	23.56	23.55	-0.7	2,387	-0.03%
2019/12/16	4	23.30	0	0.00	23.40	4	2,458	0.16%
2019/12/13	56	23.60	8	24.04	23.00	48	2,504	1.92%
2019/12/11	5	22.75	12	22.82	22.90	-7	2,415	-0.29%
2019/12/10	1	22.30	2	22.45	22.30	-1	2,400	-0.04%
2019/12/09	34	22.61	10	22.47	22.50	24	2,419	0.99%
2019/12/05	0	0.00	2	21.80	21.75	-2	2,455	-0.08%
2019/12/04	1	21.65	1	21.70	21.70	0	2,521	0.00%
2019/12/02	2	21.95	17	21.99	21.75	-15	2,703	-0.55%
2019/11/28	0	0.00	6	22.47	22.40	-6	2,734	-0.22%
2019/11/22	0	0.00	2	22.78	22.70	-2	3,350	-0.06%
2019/11/21	0	0.00	0.1	22.70	22.70	-0.1	3,402	0.00%
2019/11/20	0	0.00	1	23.00	22.90	-1	3,471	-0.03%
2019/11/19	10	23.00	0	0.00	23.00	10	3,567	0.28%
2019/11/13	14	22.86	0	0.00	22.80	14	3,783	0.37%
2019/11/12	2	22.70	1	22.80	22.90	1	3,860	0.03%
2019/11/11	2	22.60	0	0.00	22.60	2	3,936	0.05%
2019/11/08	15	22.95	0	0.00	22.85	15	4,101	0.37%
2019/11/07	10	22.90	4	22.98	22.85	6	4,288	0.14%
2019/11/06	2	23.15	2	23.10	23.10	0	4,492	0.00%
2019/11/05	2	23.05	2	23.05	23.10	0	4,537	0.00%
2019/11/04	2	22.45	2	22.43	22.45	0	4,550	0.00%
2019/11/01	1	22.25	0	0.00	22.20	1	4,580	0.02%
2019/10/31	5	22.79	2	22.50	22.50	3	4,626	0.06%
2019/10/30	0	0.00	1	23.15	23.05	-1	4,621	-0.02%
2019/10/29	13	23.38	1	23.30	23.05	12	4,696	0.26%
2019/10/28	4	23.39	0	0.00	23.30	4	4,841	0.08%
2019/10/25	4	23.61	3	23.47	23.45	1	4,989	0.02%
2019/10/22	0	0.00	20	23.96	23.95	-20	5,525	-0.36%
2019/10/21	8	24.00	3	24.03	23.95	5	5,553	0.09%
2019/10/18	6	24.51	9	24.64	24.50	-3	5,544	-0.05%
2019/10/17	6	24.18	11	24.05	24.20	-5	5,441	-0.09%
2019/10/16	27	24.08	12	24.08	24.40	15	5,427	0.28%
2019/10/15	2	23.35	2	23.40	23.40	0	5,354	0.00%
2019/10/14	7	23.45	0	0.00	23.20	7	5,387	0.13%
2019/10/09	2	23.25	15	23.35	23.55	-13	5,408	-0.24%
2019/10/08	2	23.80	2	23.60	23.60	0	5,402	0.00%
2019/10/07	10	24.00	2	24.15	24.00	8	5,413	0.15%
2019/10/04	2	24.05	0	0.00	23.85	2	5,417	0.04%
2019/10/02	5	23.65	3	23.67	23.65	2	5,381	0.04%
2019/10/01	1	23.30	7	23.40	23.35	-6	5,384	-0.11%
2019/09/26	0	0.00	7	24.18	23.90	-7	5,338	-0.13%
2019/09/24	1	24.30	30	24.20	24.10	-29	5,320	-0.55%
2019/09/23	38	24.40	1	24.40	24.40	37	5,308	0.70%
2019/09/19	3	24.37	6	24.26	24.15	-3	5,254	-0.06%
2019/09/18	5	24.97	2	24.88	24.85	3	5,157	0.06%
2019/09/17	1	24.90	23	25.11	25.15	-22	5,087	-0.43%
2019/09/16	0	0.00	4	24.65	24.70	-4	5,025	-0.08%
2019/09/12	0	0.00	2	24.85	24.85	-2	5,010	-0.04%
2019/09/11	3	24.62	13	24.60	24.65	-10	4,995	-0.20%
2019/09/10	4	24.74	2	24.73	24.75	2	4,970	0.04%
2019/09/09	2	24.95	5	24.90	24.65	-3	4,934	-0.06%
2019/09/06	14	24.82	1	24.65	24.60	13	4,866	0.27%
2019/09/05	12	24.65	18	24.93	25.05	-6	4,808	-0.12%
2019/09/04	25	24.48	7	24.42	24.30	18	4,680	0.38%
2019/09/03	0	0.00	2	24.60	24.55	-2	4,642	-0.04%
2019/09/02	3	24.63	10	24.80	24.65	-7	4,630	-0.15%
2019/08/30	4	24.64	26	24.63	24.50	-22	4,591	-0.48%
2019/08/29	27	24.44	45	24.49	24.50	-18	4,523	-0.40%
2019/08/28	39	24.87	30	24.75	24.80	9	4,445	0.20%
2019/08/27	15	25.08	28	24.90	25.00	-13	4,189	-0.31%
2019/08/26	11	23.62	13	23.85	23.65	-2	4,022	-0.05%
2019/08/23	10	24.43	0	0.00	24.15	10	4,017	0.25%
2019/08/22	37	24.36	5	24.38	24.30	32	3,947	0.81%
2019/08/20	3	23.87	3	23.90	23.75	0	3,787	0.00%
2019/08/19	0	0.00	12	24.12	23.95	-12	3,732	-0.32%
2019/08/16	7	24.06	3	24.12	24.00	4	3,679	0.11%
2019/08/15	3	23.35	0	0.00	23.90	3	3,581	0.08%
2019/08/14	5	23.60	1	23.60	23.45	4	3,496	0.11%
2019/08/13	10	23.46	26	23.66	23.25	-16	3,417	-0.47%
2019/08/12	15	24.56	15	24.66	24.40	0	3,258	0.00%
2019/08/08	13	23.60	33	23.78	23.95	-20	3,059	-0.65%
2019/08/07	5	23.19	7	23.18	23.10	-2	2,846	-0.07%
2019/08/06	1	21.70	30	22.52	22.70	-29	2,778	-1.04%
2019/08/05	1	22.70	11	22.70	22.65	-10	2,760	-0.36%
2019/08/02	8	22.28	5	22.52	22.50	3	2,744	0.11%
2019/07/31	11	22.80	1	22.40	22.90	10	2,698	0.37%
2019/07/30	17	22.69	36	23.05	22.60	-19	2,631	-0.72%
2019/07/29	12	22.84	56	22.89	22.95	-44	2,515	-1.75%
2019/07/26	28	22.40	33	22.46	22.40	-5	2,410	-0.21%
2019/07/25	31	22.24	108	22.09	21.90	-77	2,313	-3.33%	大賣/
2019/07/24	0	0.00	37	20.61	20.70	-37	1,937	-1.91%
2019/07/23	0	0.00	1	20.55	20.55	-1	1,983	-0.05%
2019/07/22	37	20.28	16	20.27	20.25	21	2,036	1.03%
2019/07/19	1	20.75	16	20.63	20.85	-15	2,233	-0.67%
2019/07/18	7	20.64	0	0.00	20.45	7	2,207	0.32%
2019/07/16	5	20.77	7	20.83	20.75	-2	2,195	-0.09%
2019/07/15	0	0.00	1	20.45	20.90	-1	2,164	-0.05%
2019/07/12	0	0.00	6	20.30	20.25	-6	2,150	-0.28%
2019/07/11	1	20.25	0	0.00	20.20	1	2,165	0.05%
2019/07/10	0	0.00	15	20.10	20.00	-15	2,188	-0.69%
2019/07/09	0	0.00	6	19.95	20.00	-6	2,213	-0.27%
2019/07/08	2	19.90	0	0.00	19.90	2	2,220	0.09%
2019/07/05	0	0.00	10	20.02	20.20	-10	2,243	-0.45%
2019/07/03	7	19.94	0	0.00	19.80	7	2,256	0.31%
2019/07/02	3	20.00	3	20.00	19.95	0	2,290	0.00%
2019/07/01	4	20.15	1	20.15	20.15	3	2,299	0.13%
2019/06/27	5	19.70	0	0.00	19.70	5	2,347	0.21%
2019/06/26	0	0.00	10	19.50	19.40	-10	2,343	-0.43%
2019/06/25	3	19.65	0	0.00	19.50	3	2,351	0.13%
2019/06/21	0	0.00	1	19.78	19.05	-1	2,375	-0.04%
2019/06/20	1	19.35	0	0.00	19.50	1	2,380	0.04%
2019/06/18	0	0.00	2	19.15	19.15	-2	2,744	-0.07%
2019/06/17	0	0.00	25	19.37	19.25	-25	2,859	-0.87%
2019/06/14	2	19.60	3	19.40	19.40	-1	2,902	-0.03%
2019/06/13	0	0.00	1	19.65	19.55	-1	2,980	-0.03%
2019/06/12	0	0.00	0.9	19.25	19.35	-0.9	2,989	-0.03%
2019/06/10	0	0.00	1	18.95	19.10	-1	3,033	-0.03%
2019/06/05	0	0.00	1	19.10	19.10	-1	3,097	-0.03%
2019/06/03	8	18.81	0	0.00	18.95	8	3,128	0.26%
2019/05/31	5	18.95	1	19.00	19.20	4	3,120	0.13%
2019/05/22	0	0.00	1	18.10	17.90	-1	3,466	-0.03%
2019/05/20	1	17.75	1	17.70	17.70	0	3,548	0.00%
2019/05/17	0	0.00	1	18.05	17.70	-1	3,567	-0.03%
2019/05/15	1	18.25	1	18.25	18.20	0	3,561	0.00%
2019/05/14	0	0.00	1	17.40	17.85	-1	3,562	-0.03%
2019/05/13	1	17.90	0	0.00	18.00	1	3,545	0.03%
2019/05/10	1	18.80	5	18.99	18.75	-4	3,521	-0.11%
2019/05/09	1	19.70	32	19.39	19.10	-31	3,511	-0.88%
2019/05/03	3	20.62	0	0.00	20.65	3	3,372	0.09%
2019/05/02	1	20.10	1	20.50	20.65	0	3,314	0.00%
2019/04/30	2	19.85	4	19.91	19.95	-2	3,251	-0.06%
2019/04/29	0	0.00	3	19.82	19.80	-3	3,266	-0.09%
2019/04/26	2	20.70	5	20.40	20.35	-3	3,205	-0.09%
2019/04/25	37	20.81	18	20.82	20.55	19	3,170	0.60%
2019/04/24	1	20.10	2	20.05	19.95	-1	3,089	-0.03%
2019/04/23	15	19.95	3	19.90	19.90	12	3,293	0.36%
2019/04/22	2	20.00	0	0.00	20.00	2	3,424	0.06%
2019/04/18	1	20.20	0	0.00	19.60	1	3,514	0.03%
2019/04/17	2	19.90	8	20.07	20.05	-6	3,613	-0.17%
2019/04/16	7	19.75	6	19.82	19.95	1	3,671	0.03%
2019/04/12	3	19.75	1	19.85	19.70	2	3,699	0.05%
2019/04/11	5	19.80	2	20.10	19.80	3	3,703	0.08%
2019/04/10	5	20.20	0	0.00	20.15	5	3,670	0.14%
2019/04/09	2	20.45	0	0.00	20.25	2	3,672	0.05%
2019/04/08	3	20.40	1	20.40	20.35	2	3,693	0.05%
2019/04/02	7	20.09	6	20.10	20.05	1	3,646	0.03%
2019/04/01	2	20.13	7	20.19	20.00	-5	3,629	-0.14%
2019/03/29	0	0.00	6	19.80	19.80	-6	3,580	-0.17%
2019/03/28	2	19.70	3	19.88	19.80	-1	3,630	-0.03%
2019/03/27	10	19.80	8	19.99	19.80	2	3,640	0.05%
2019/03/26	1	19.90	0	0.00	19.85	1	3,639	0.03%
2019/03/25	7	19.59	0	0.00	19.70	7	3,641	0.19%
2019/03/22	16	20.05	10	19.95	19.90	6	3,661	0.16%
2019/03/21	26	20.84	26	20.75	20.60	0	3,556	0.00%
2019/03/20	27	20.30	6	20.17	20.60	21	3,315	0.63%
2019/03/19	2	20.00	4	19.95	19.85	-2	3,244	-0.06%
2019/03/18	5	19.63	2	19.80	19.75	3	3,269	0.09%
2019/03/15	8	19.25	0	0.00	19.30	8	3,228	0.25%
2019/03/14	10	19.25	10	19.38	19.10	0	3,246	0.00%
2019/03/13	10	19.50	5	19.35	19.35	5	3,285	0.15%
2019/03/12	0	0.00	3	19.70	19.65	-3	3,308	-0.09%
2019/03/08	0	0.00	10	19.13	19.45	-10	3,360	-0.30%
2019/03/07	10	19.30	0	0.00	19.00	10	3,493	0.29%
2019/03/06	0	0.00	2	19.35	19.35	-2	3,552	-0.06%
2019/03/05	13	19.43	8	19.34	19.30	5	3,564	0.14%
2019/03/04	1	19.50	6	19.50	19.50	-5	3,557	-0.14%
2019/02/27	0	0.00	10	18.90	18.80	-10	3,518	-0.28%
2019/02/26	0	0.00	16	19.05	18.95	-16	3,517	-0.45%
2019/02/25	4	19.41	6	19.40	19.35	-2	3,520	-0.06%
2019/02/22	10	18.88	5	18.75	19.20	5	3,538	0.14%
2019/02/21	22	18.59	5	18.50	18.45	17	3,413	0.50%
2019/02/20	0	0.00	9	18.27	18.35	-9	3,353	-0.27%
2019/02/19	6	17.78	5	17.93	17.95	1	3,316	0.03%
2019/02/14	0	0.00	1	18.20	18.05	-1	3,320	-0.03%
2019/02/13	0	0.00	1	18.20	18.00	-1	3,359	-0.03%
2019/02/12	0	0.00	1	18.15	18.15	-1	3,354	-0.03%
2019/02/11	1	18.00	2	18.00	17.95	-1	3,348	-0.03%
2019/01/30	0	0.00	3	17.70	17.80	-3	3,333	-0.09%
2019/01/29	0	0.00	5	17.60	17.60	-5	3,315	-0.15%
2019/01/28	0	0.00	9	17.78	17.75	-9	3,323	-0.27%
2019/01/22	1	17.60	0	0.00	17.50	1	3,414	0.03%
2019/01/21	6	18.01	5	18.05	17.90	1	3,388	0.03%
2019/01/18	1	18.00	6	18.05	18.20	-5	3,368	-0.15%
2019/01/17	3	18.05	5	18.00	17.90	-2	3,358	-0.06%
2019/01/16	11	18.35	5	18.40	18.35	6	3,303	0.18%
2019/01/15	27	18.14	4	18.16	18.35	23	3,136	0.73%
2019/01/14	1	18.05	2	18.15	18.15	-1	2,912	-0.03%
2019/01/11	1	18.00	4	17.76	17.90	-3	2,773	-0.11%
2019/01/10	9	17.89	4	18.10	17.90	5	2,693	0.19%
2019/01/09	9	18.12	19	18.29	18.35	-10	2,634	-0.38%
2019/01/08	10	17.73	10	17.60	17.60	0	2,495	0.00%
2019/01/07	2	17.50	0	0.00	17.65	2	2,410	0.08%
2019/01/03	0	0.00	5	16.85	16.65	-5	2,368	-0.21%
2018/12/27	7	16.69	0	0.00	16.60	7	2,366	0.30%
2018/12/24	0	0.00	2	16.60	16.80	-2	2,319	-0.09%
2018/12/22	2	16.20	0	0.00	16.20	2	2,309	0.09%
2018/12/21	2	16.00	0	0.00	16.25	2	2,315	0.09%
2018/12/20	1	16.45	1	16.70	16.15	0	2,260	0.00%
2018/12/17	1	17.40	0	0.00	17.10	1	2,190	0.05%
2018/12/12	5	17.10	5	17.20	17.20	0	2,129	0.00%
2018/12/07	0	0.00	1	16.80	17.00	-1	1,981	-0.05%
2018/12/06	22	16.68	20	16.40	16.40	2	1,953	0.10%
2018/12/05	0	0.00	1	16.85	17.25	-1	1,902	-0.05%
2018/12/03	1	16.50	0	0.00	16.80	1	1,879	0.05%
2018/11/30	5	16.65	0	0.00	15.95	5	1,855	0.27%
2018/11/29	25	16.56	20	16.35	16.30	5	1,738	0.29%
2018/11/28	15	15.97	16	16.09	16.10	-1	1,690	-0.06%
2018/11/27	0	0.00	15	15.77	15.95	-15	1,671	-0.90%
2018/11/23	10	15.65	0	0.00	15.40	10	1,648	0.61%
2018/11/22	15	15.83	20	15.86	15.70	-5	1,642	-0.30%
2018/11/21	146	15.89	141	15.87	15.90	5	1,627	0.31%	大買/大賣/
2018/11/20	2	15.40	0	0.00	15.40	2	1,575	0.13%
2018/11/19	0	0.00	7	15.54	15.55	-7	1,565	-0.45%
2018/11/16	10	15.38	10	15.45	15.45	0	1,559	0.00%
2018/11/15	10	15.33	0	0.00	15.30	10	1,536	0.65%
2018/11/14	7	14.83	5	15.00	15.05	2	1,517	0.13%
2018/11/13	10	14.58	10	14.88	14.90	0	1,518	0.00%
2018/11/12	25	15.20	27	15.39	15.30	-2	1,516	-0.13%
2018/11/09	2	14.65	0	0.00	14.90	2	1,568	0.13%
2018/11/06	0	0.00	3	14.50	14.30	-3	1,718	-0.17%
2018/11/05	0	0.00	5	14.30	14.30	-5	1,773	-0.28%
2018/11/02	30	14.24	30	14.39	14.40	0	1,780	0.00%
2018/11/01	3	13.95	0	0.00	14.20	3	1,807	0.17%
2018/10/29	1	13.25	0	0.00	13.15	1	1,871	0.05%
2018/10/25	1	13.70	0	0.00	13.65	1	1,910	0.05%
2018/10/19	0.1	14.40	0	0.00	14.50	0.1	1,953	0.01%
2018/10/18	1	14.05	0	0.00	14.10	1	1,971	0.05%
2018/10/17	1	14.00	0	0.00	14.00	1	2,005	0.05%
2018/10/12	0	0.00	1	13.50	13.75	-1	2,205	-0.05%
2018/10/11	6	13.85	0	0.00	13.85	6	2,342	0.26%
2018/10/03	1	16.15	0	0.00	16.00	1	2,486	0.04%
2018/09/28	0	0.00	1	16.40	16.20	-1	2,596	-0.04%
2018/09/26	2	15.95	2	16.00	15.95	0	2,741	0.00%
2018/09/25	0	0.00	26	15.69	15.80	-26	2,813	-0.92%
2018/09/21	2	15.60	1	15.60	15.60	1	2,850	0.04%
2018/09/20	26	15.65	0	0.00	15.50	26	2,898	0.90%
2018/09/19	0	0.00	28	15.70	15.85	-28	2,904	-0.96%
2018/09/18	22	15.67	0	0.00	15.75	22	2,896	0.76%
2018/09/17	6	15.65	22	15.55	15.70	-16	2,894	-0.55%
2018/09/14	24	15.52	0	0.00	15.55	24	2,901	0.83%
2018/09/13	2	15.10	0	0.00	15.15	2	2,914	0.07%
2018/09/12	0	0.00	2	14.95	14.95	-2	2,941	-0.07%
2018/09/11	1	14.85	0	0.00	14.95	1	2,962	0.03%
2018/09/07	2	15.53	3	15.55	15.40	-1	2,976	-0.03%
2018/09/06	2	16.20	0	0.00	16.00	2	2,944	0.07%
2018/08/31	0	0.00	2	17.65	17.65	-2	2,921	-0.07%
2018/08/29	8	17.59	0	0.00	17.65	8	2,978	0.27%
2018/08/28	10	17.66	12	17.66	17.65	-2	3,009	-0.07%
2018/08/27	0	0.00	4	17.53	17.65	-4	3,079	-0.13%
2018/08/24	3	16.87	0	0.00	16.90	3	3,131	0.10%
2018/08/21	1	16.65	0	0.00	16.85	1	3,203	0.03%
2018/08/20	8	16.68	0	0.00	16.60	8	3,241	0.25%
2018/08/17	2	16.90	0	0.00	16.90	2	3,233	0.06%
2018/08/15	7	17.65	0	0.00	17.60	7	3,140	0.22%
2018/08/14	1	17.75	2	17.70	17.80	-1	3,162	-0.03%
2018/08/13	6	18.25	4	18.10	17.80	2	3,148	0.06%
2018/08/10	2	19.35	0	0.00	19.30	2	3,056	0.07%
2018/08/09	6	19.30	20	19.35	19.25	-14	3,118	-0.45%
2018/08/08	9	19.45	2	19.85	19.40	7	3,124	0.22%
2018/08/07	1	19.90	1	19.95	19.85	0	3,083	0.00%
2018/08/03	0	0.00	6	20.80	20.80	-6	3,008	-0.20%
2018/08/02	1	20.75	0	0.00	20.60	1	2,990	0.03%
2018/08/01	0	0.00	9	21.26	21.20	-9	2,954	-0.30%
2018/07/30	2	21.45	1	21.30	21.25	1	2,983	0.03%
2018/07/25	1	21.45	0	0.00	21.20	1	2,977	0.03%
2018/07/24	0	0.00	5	21.05	21.75	-5	2,958	-0.17%
2018/07/23	12	20.93	14	20.87	20.90	-2	2,939	-0.07%
2018/07/20	10	22.58	5	22.55	22.45	5	2,879	0.17%
2018/07/19	10	22.57	5	22.65	22.65	5	2,830	0.18%
2018/07/18	17	22.61	25	22.57	23.00	-8	2,858	-0.28%
2018/07/17	11	21.95	5	21.90	21.90	6	2,785	0.22%
2018/07/16	10	22.23	4	22.23	22.10	6	2,825	0.21%
2018/07/13	7	21.76	9	22.08	22.25	-2	2,785	-0.07%
2018/07/11	2	21.40	4	21.40	21.35	-2	2,824	-0.07%
2018/07/09	6	21.97	22	21.85	21.85	-16	2,850	-0.56%
2018/07/06	10	21.28	10	21.25	21.60	0	2,882	0.00%
2018/07/05	6	21.51	5	21.50	21.50	1	2,921	0.03%
2018/07/04	19	22.16	18	22.18	22.15	1	2,974	0.03%
2018/07/03	5	21.75	6	21.73	21.70	-1	2,915	-0.03%
2018/07/02	7	21.81	0	0.00	21.55	7	2,889	0.24%
2018/06/29	0	0.00	10	21.50	21.65	-10	2,876	-0.35%
2018/06/28	10.2	20.92	2	21.15	20.90	8.2	2,842	0.29%
2018/06/27	0	0.00	5	20.95	20.80	-5	2,873	-0.17%
2018/06/26	5	20.80	0	0.00	20.85	5	2,908	0.17%
2018/06/25	0	0.00	0	20.75	20.80	0	2,967	0.00%
2018/06/21	5	21.00	10	21.23	21.00	-5	3,077	-0.16%
2018/06/20	6	21.30	10	21.20	21.20	-4	3,100	-0.13%
2018/06/19	20	21.75	15	21.88	21.60	5	3,094	0.16%
2018/06/15	1	21.55	152	21.42	21.40	-151	3,096	-4.88%	大賣/鉅額交易
2018/06/12	1	21.40	3	21.35	21.75	-2	3,121	-0.06%
2018/06/11	0	0.00	1	21.20	21.20	-1	3,111	-0.03%
2018/06/08	1	21.60	7	21.55	21.35	-6	3,112	-0.19%
2018/06/06	6	21.93	0	0.00	21.90	6	3,152	0.19%
2018/06/05	75	21.88	5	21.80	21.80	70	3,179	2.20%
2018/06/04	94	21.90	11	22.02	21.95	83	3,398	2.44%
2018/06/01	8	21.97	0	0.00	21.90	8	3,347	0.24%
2018/05/31	5	21.10	20	21.33	21.45	-15	3,259	-0.46%
2018/05/30	22	20.89	30	20.97	21.05	-8	3,279	-0.24%
2018/05/29	65	21.42	7	21.56	21.10	58	3,290	1.76%
2018/05/28	8	21.21	22	21.08	21.20	-14	3,286	-0.43%
2018/05/25	10	20.60	22	20.54	20.60	-12	3,296	-0.36%
2018/05/24	7	20.50	5	20.75	20.40	2	3,320	0.06%
2018/05/23	5	20.60	5	20.70	20.60	0	3,331	0.00%
2018/05/22	17	20.66	7	20.71	20.60	10	3,346	0.30%
2018/05/21	0	0.00	5	20.35	20.35	-5	3,348	-0.15%
2018/05/18	17	20.06	20	20.19	20.25	-3	3,386	-0.09%
2018/05/17	26	19.97	18	20.11	20.20	8	3,403	0.24%
2018/05/16	0	0.00	20	19.38	19.50	-20	3,321	-0.60%
2018/05/15	15	19.35	15	19.53	19.35	0	3,359	0.00%
2018/05/14	1	19.25	6	19.21	19.30	-5	3,557	-0.14%
2018/05/11	3	19.40	0	0.00	19.40	3	3,612	0.08%
2018/05/09	3	19.70	0	0.00	19.70	3	3,727	0.08%
2018/05/08	10	19.66	0	0.00	19.65	10	3,892	0.26%
2018/05/07	4	19.85	3	19.88	19.85	1	3,994	0.03%
2018/05/02	20	20.00	22	20.00	20.00	-2	4,122	-0.05%
2018/04/30	12	19.92	5	20.05	20.00	7	4,168	0.17%
2018/04/27	1	19.95	0	0.00	19.95	1	4,512	0.02%
2018/04/26	15	20.12	0	0.00	19.90	15	4,859	0.31%
2018/04/25	15	19.95	42	20.05	20.25	-27	4,925	-0.55%
2018/04/24	20	19.99	20	20.30	20.00	0	4,969	0.00%
2018/04/23	12	21.25	14	21.38	20.70	-2	4,979	-0.04%
2018/04/20	9	21.67	5	21.75	21.60	4	5,005	0.08%
2018/04/19	5	22.05	5	22.30	22.05	0	5,001	0.00%
2018/04/18	15	22.25	8	22.58	22.20	7	5,044	0.14%
2018/04/17	10	22.45	7	22.61	22.40	3	5,106	0.06%
2018/04/16	10	22.38	1	22.60	22.30	9	5,375	0.17%
2018/04/13	6	22.71	2	22.63	22.65	4	5,729	0.07%
2018/04/12	2	22.13	40	22.28	23.00	-38	5,955	-0.64%
2018/04/11	2	22.33	2	22.35	22.30	0	6,395	0.00%
2018/04/10	7	22.79	6	22.55	22.55	1	6,675	0.01%
2018/04/09	7	23.28	5	23.00	23.00	2	6,656	0.03%
2018/04/03	3	23.05	0	0.00	23.05	3	6,643	0.05%
2018/04/02	15	23.55	4	23.55	23.45	11	6,632	0.17%
2018/03/31	0	0.00	5	23.70	23.65	-5	6,908	-0.07%
2018/03/30	6	23.40	5	23.60	23.50	1	7,009	0.01%
2018/03/29	5	23.35	5	23.50	23.30	0	7,064	0.00%
2018/03/28	6	23.36	5	23.35	23.35	1	7,066	0.01%
2018/03/26	4	23.70	2	23.50	23.50	2	7,231	0.03%
2018/03/23	1	23.85	2	23.95	23.85	-1	7,174	-0.01%
2018/03/21	1	24.05	0	0.00	24.10	1	7,235	0.01%
2018/03/20	8	24.10	5	24.10	24.10	3	7,300	0.04%
2018/03/19	0	0.00	25	24.70	24.60	-25	7,305	-0.34%
2018/03/16	1	24.80	0	0.00	24.80	1	7,305	0.01%
2018/03/15	8	24.80	8	24.95	24.80	0	7,322	0.00%
2018/03/14	0	0.00	5	24.90	24.90	-5	7,340	-0.07%
2018/03/13	1	24.80	5	24.85	24.85	-4	7,355	-0.05%
2018/03/12	15	24.60	10	24.55	24.55	5	7,371	0.07%
2018/03/09	1	25.15	1	25.40	25.10	0	7,347	0.00%
2018/03/08	53	25.41	20	25.42	25.00	33	7,432	0.44%
2018/03/05	15	24.97	15	25.02	24.70	0	8,122	0.00%
2018/03/02	2	24.70	0	0.00	25.00	2	8,190	0.02%
2018/03/01	3	24.75	0	0.00	25.00	3	8,451	0.04%
2018/02/27	1	24.80	6	24.90	24.85	-5	8,835	-0.06%
2018/02/26	6	24.51	0	0.00	24.55	6	9,165	0.07%
2018/02/23	10	24.70	0	0.00	24.80	10	9,273	0.11%
2018/02/22	0	0.00	10	24.65	24.60	-10	9,325	-0.11%
2018/02/21	14	24.37	7	24.44	24.55	7	9,355	0.07%
2018/02/12	5	24.07	5	23.70	23.55	0	9,391	0.00%
2018/02/09	3	23.62	6	23.52	24.10	-3	9,353	-0.03%
2018/02/08	7	24.07	5	24.20	24.20	2	9,334	0.02%
2018/02/07	21	24.91	16	24.93	24.60	5	9,335	0.05%
2018/02/06	24	24.37	33	24.27	24.15	-9	9,325	-0.10%
2018/02/05	2	25.30	178	25.18	25.30	-176	9,188	-1.92%	大賣/鉅額交易
2018/02/02	10	25.83	12	26.05	25.60	-2	9,169	-0.02%
2018/02/01	16	25.95	12	26.06	25.85	4	9,251	0.04%
2018/01/31	173	26.13	7	26.13	26.25	166	9,437	1.76%	大買/鉅額交易
2018/01/30	6	25.77	17	25.78	25.70	-11	9,524	-0.12%
2018/01/29	31	25.55	30	25.63	25.55	1	9,418	0.01%
2018/01/26	11	25.27	16	25.08	25.15	-5	9,413	-0.05%
2018/01/25	31	25.62	22	25.85	25.30	9	9,443	0.10%
2018/01/24	10	25.65	11	25.82	25.70	-1	9,427	-0.01%
2018/01/23	24	26.53	17	26.30	25.70	7	9,402	0.07%
2018/01/22	9.1	26.43	15	26.04	26.35	-5.9	9,082	-0.06%
2018/01/19	20	25.41	10	25.60	25.45	10	8,842	0.11%
2018/01/18	0	0.00	2	25.35	25.35	-2	8,796	-0.02%
2018/01/17	5	25.60	10	25.78	25.40	-5	8,787	-0.06%
2018/01/16	23	25.50	42	25.61	25.55	-19	8,741	-0.22%
2018/01/15	5	25.30	0	0.00	25.20	5	8,675	0.06%
2018/01/12	13	25.76	5	25.30	25.30	8	8,675	0.09%
2018/01/11	5	25.50	3	25.48	25.25	2	8,644	0.02%
2018/01/10	45	26.01	5	26.20	25.80	40	8,592	0.47%
2018/01/09	7	26.04	31	26.20	26.50	-24	8,344	-0.29%
2018/01/08	2	25.23	54	25.94	25.35	-52	8,085	-0.64%
2018/01/05	121	25.80	76	25.89	25.75	45	7,868	0.57%	大買/
2018/01/04	61	25.01	84	24.91	25.15	-23	7,473	-0.31%
2018/01/03	5	24.40	5	24.20	24.20	0	7,221	0.00%
2018/01/02	5	24.11	4	24.15	24.15	1	7,271	0.01%