明泰 (3380)-富邦-台中券商分點個股進出

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

明泰

(3380)

可現股當沖

股價
34.40
漲跌
▲0.25
漲幅
+0.73%
成交量
1,766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-台中券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

富邦-台中券商分點個股進出
富邦-台中券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/06/14	1	34.80	4	34.54	34.40	-3	2,364	-0.13%
2024/06/13	0	0.00	2	34.35	34.15	-2	2,354	-0.08%
2024/06/12	0	0.00	1	34.30	34.25	-1	2,357	-0.04%
2024/06/11	1.1	34.37	0	0.00	34.60	1.1	2,352	0.04%
2024/06/07	0	0.00	0	34.95	34.80	0	2,359	0.00%
2024/06/06	5	35.05	0	0.00	34.90	5	2,363	0.21%
2024/06/05	6	36.00	5	36.13	35.60	1	2,358	0.04%
2024/06/04	0	0.00	2	35.05	35.10	-2	2,317	-0.09%
2024/06/03	3	35.65	1.1	35.36	35.35	1.9	2,353	0.08%
2024/05/31	2	36.50	1	35.80	35.45	1	2,354	0.04%
2024/05/30	4	36.39	2	36.30	36.30	2	2,334	0.09%
2024/05/29	26	38.37	23.1	37.97	37.20	2.9	2,395	0.12%
2024/05/28	1	35.00	10	35.38	35.75	-9	1,973	-0.46%
2024/05/24	8	34.16	28.2	34.41	34.55	-20.2	1,954	-1.03%
2024/05/23	1	32.60	0	0.00	32.50	1	1,862	0.05%
2024/05/22	8	33.40	1	33.20	33.20	7	1,988	0.35%
2024/05/20	5	33.15	0	0.00	33.05	5	2,100	0.24%
2024/05/15	1	32.60	0	0.00	32.50	1	2,135	0.05%
2024/05/14	4	32.68	2	33.00	32.80	2	2,153	0.09%
2024/05/13	0	0.00	4	32.25	32.45	-4	2,243	-0.18%
2024/05/09	0	0.00	1	32.10	32.00	-1	2,332	-0.04%
2024/05/08	0	0.00	1	32.35	32.40	-1	2,360	-0.04%
2024/05/03	0	0.00	1	32.95	32.65	-1	2,595	-0.04%
2024/04/30	1	32.65	2	33.10	32.55	-1	2,727	-0.04%
2024/04/26	7	32.65	3	32.15	32.15	4	3,089	0.13%
2024/04/19	4	31.41	1	31.40	31.15	3	3,158	0.09%
2024/04/18	2	32.30	0	0.00	32.25	2	3,138	0.06%
2024/04/17	2	32.48	2	32.40	32.40	0	3,189	0.00%
2024/04/16	6.2	32.64	0	0.00	32.30	6.2	3,207	0.19%
2024/04/15	11.2	33.92	0	0.00	33.70	11.2	3,232	0.35%
2024/04/12	6	34.73	0	0.00	34.65	6	3,254	0.18%
2024/04/11	7	34.66	0	0.00	34.65	7	3,466	0.20%
2024/04/10	5	35.22	0	0.00	35.10	5	3,534	0.14%
2024/04/09	2	35.30	3	35.18	35.15	-1	3,539	-0.03%
2024/04/08	5	35.45	1	35.55	35.45	4	3,544	0.11%
2024/04/03	0	0.00	2	35.80	35.70	-2	3,554	-0.06%
2024/04/02	3	36.58	2	37.10	36.35	1	3,667	0.03%
2024/03/29	0.1	35.95	0	0.00	35.80	0.1	3,815	0.00%
2024/03/28	1	36.35	4	36.60	36.10	-3	3,819	-0.08%
2024/03/26	3	35.50	13	36.38	36.25	-10	3,804	-0.26%
2024/03/25	0	0.00	1.2	36.20	36.10	-1.2	3,803	-0.03%
2024/03/22	0	0.00	0	36.10	36.20	0	3,834	0.00%
2024/03/21	0	0.00	1	35.65	35.80	-1	3,923	-0.03%
2024/03/20	0	35.40	4	35.61	35.55	-4	3,951	-0.10%
2024/03/18	1	35.30	1	35.10	35.30	0	4,134	0.00%
2024/03/15	1	34.90	5	35.05	34.80	-4	4,443	-0.09%
2024/03/14	1	34.90	0	0.00	35.10	1	4,461	0.02%
2024/03/13	2	35.25	3	35.35	35.20	-1	4,461	-0.02%
2024/03/12	2.1	35.46	0	0.00	35.55	2.1	4,467	0.05%
2024/03/11	5	35.44	0	0.00	35.40	5	4,486	0.11%
2024/03/08	1	34.65	19	35.04	35.25	-18	4,585	-0.39%
2024/03/07	8.2	36.28	2	36.20	35.40	6.2	4,674	0.13%
2024/03/06	7	36.64	1	36.60	36.60	6	4,630	0.13%
2024/03/05	1	36.90	2	36.90	36.90	-1	4,618	-0.02%
2024/03/04	4	36.86	3.1	37.49	37.45	0.9	4,582	0.02%
2024/03/01	11.2	36.55	1	36.75	36.65	10.2	4,463	0.23%
2024/02/29	5.1	37.03	3	37.02	37.00	2.1	4,430	0.05%
2024/02/27	9	37.99	1	37.50	37.50	8	4,390	0.18%
2024/02/26	4.3	38.70	9	39.05	38.40	-4.8	4,368	-0.11%
2024/02/23	20	38.48	10	39.07	38.05	10	4,349	0.23%
2024/02/22	4	38.64	14	38.59	38.60	-10	4,245	-0.24%
2024/02/21	18	38.42	19.1	38.72	38.65	-1.1	4,237	-0.02%
2024/02/20	3.1	37.47	0	37.45	37.45	3	4,196	0.07%
2024/02/19	6	38.15	0	0.00	37.85	6	4,193	0.14%
2024/02/16	0	0.00	2.1	37.70	37.65	-2.1	4,191	-0.05%
2024/02/15	0	0.00	2	37.35	37.50	-2	4,191	-0.05%
2024/02/05	10.1	37.29	6	37.67	37.70	4.1	4,173	0.10%
2024/02/02	1	38.70	7	39.11	39.25	-6	4,092	-0.15%
2024/02/01	1	38.64	1	38.31	38.30	0	4,062	0.00%
2024/01/31	0	38.58	1	38.55	38.50	-1	4,050	-0.02%
2024/01/30	61	39.46	2	39.25	39.15	59	4,046	1.46%
2024/01/29	5	38.85	3	38.77	38.80	2	3,952	0.05%
2024/01/26	17	39.30	16.1	39.26	39.10	1	3,973	0.02%
2024/01/25	0.1	38.55	5	38.75	39.10	-5	3,965	-0.13%
2024/01/24	10	39.20	4	38.96	38.75	6	3,988	0.15%
2024/01/23	41	39.48	9	39.37	39.25	32	4,055	0.79%
2024/01/22	30	38.83	11	38.70	38.90	19	3,821	0.50%
2024/01/19	1	36.80	6.1	37.84	37.95	-5.1	3,697	-0.14%
2024/01/18	7	36.69	0	0.00	36.65	7	3,636	0.19%
2024/01/17	0	37.50	8	37.31	37.35	-8	3,624	-0.22%
2024/01/16	5	37.60	3	37.72	37.75	2	3,602	0.06%
2024/01/12	2	37.68	3.1	37.71	37.50	-1.1	3,603	-0.03%
2024/01/11	0	0.00	3	37.58	37.75	-3	3,588	-0.08%
2024/01/10	3	36.35	1	36.20	36.60	2	3,552	0.06%
2024/01/09	0	0.00	1	37.70	36.95	-1	3,557	-0.03%
2024/01/08	3	36.84	4	37.08	36.80	-1	3,525	-0.03%
2024/01/05	6.4	38.83	3.1	38.71	37.90	3.3	3,492	0.09%
2024/01/04	4	37.93	8	37.79	37.70	-4	3,289	-0.12%
2024/01/03	3	36.67	0	0.00	36.60	3	3,245	0.09%
2024/01/02	5.5	37.50	1	37.20	37.15	4.5	3,258	0.14%
2023/12/29	1	37.80	0	0.00	37.75	1	3,284	0.03%
2023/12/28	6	38.28	3	38.11	38.10	3	3,290	0.09%
2023/12/27	3.5	37.66	2	37.50	37.55	1.5	3,215	0.05%
2023/12/26	7	38.04	8.1	37.79	38.10	-1.1	3,178	-0.03%
2023/12/25	2	36.65	1.1	36.62	36.35	0.9	3,057	0.03%
2023/12/22	2.1	36.70	0	0.00	36.60	2.1	3,071	0.07%
2023/12/21	3.1	36.73	0	0.00	36.75	3.1	3,078	0.10%
2023/12/20	0	0.00	1	37.44	37.35	-1	3,085	-0.03%
2023/12/19	4	36.69	1	36.75	36.70	3	3,112	0.10%
2023/12/18	0	0.00	2	37.90	37.70	-2	3,100	-0.06%
2023/12/15	1	36.75	1	36.75	36.70	0	3,006	0.00%
2023/12/14	25	37.67	7	37.40	37.25	18	3,015	0.60%
2023/12/13	20	37.84	14	37.96	37.85	6	3,001	0.20%
2023/12/12	11.1	38.31	36.1	38.33	38.30	-25	2,954	-0.85%
2023/12/11	18	37.22	5	37.20	37.20	13	2,857	0.45%
2023/12/08	0	0.00	2	36.93	36.55	-2	2,900	-0.07%
2023/12/07	1	36.80	4	36.84	36.70	-3	3,023	-0.10%
2023/12/06	5	37.51	2	37.23	37.10	3	3,017	0.10%
2023/12/05	21	37.76	12	37.84	37.50	9	2,993	0.30%
2023/12/04	8.1	37.58	6.3	37.49	37.45	1.8	2,876	0.06%
2023/12/01	2	36.10	1	35.95	36.00	1	2,765	0.04%
2023/11/30	1.1	35.70	1	35.75	35.75	0.1	2,768	0.00%
2023/11/29	0	0.00	1	36.00	36.00	-1	2,773	-0.04%
2023/11/28	0	0.00	1	35.85	35.95	-1	2,813	-0.04%
2023/11/27	6	35.87	0	0.00	35.65	6	2,885	0.21%
2023/11/24	0.3	35.77	0	0.00	35.85	0.3	2,910	0.01%
2023/11/23	2	35.98	1	35.95	35.85	1	2,924	0.03%
2023/11/22	9	36.15	4	36.15	36.25	5	2,984	0.17%
2023/11/21	6	35.59	2	35.75	35.35	4	3,013	0.13%
2023/11/20	1	35.55	3	35.53	35.55	-2	3,125	-0.06%
2023/11/17	1	34.95	0	35.00	34.95	1	3,263	0.03%
2023/11/16	0.3	34.00	0	34.05	34.30	0.3	3,314	0.01%
2023/11/15	0	0.00	0.1	33.95	33.85	-0.1	3,332	0.00%
2023/11/14	0.1	33.10	2.1	33.59	33.55	-2	3,347	-0.06%
2023/11/13	2	32.75	0	0.00	32.90	2	3,382	0.06%
2023/11/10	0	32.60	0	0.00	32.40	0	3,401	0.00%
2023/11/09	1.2	33.04	2	32.98	32.70	-0.8	3,407	-0.02%
2023/11/07	1	33.80	2	34.00	33.55	-1	3,426	-0.03%
2023/11/06	0.5	34.75	0	0.00	34.55	0.5	3,434	0.01%
2023/11/03	17	34.49	6	34.44	34.40	11	3,460	0.32%
2023/11/02	5	35.14	13	35.02	35.20	-8	3,453	-0.23%
2023/11/01	16	33.87	7.5	33.82	33.55	8.5	3,421	0.25%
2023/10/31	13	36.02	11.1	35.89	35.35	1.9	3,439	0.06%
2023/10/27	0	0.00	1	34.40	34.20	-1	3,488	-0.03%
2023/10/20	2	34.08	0	0.00	34.45	2	3,901	0.05%
2023/10/19	6	34.53	0	0.00	34.95	6	3,938	0.15%
2023/10/18	2	34.45	11	34.60	34.40	-9	3,993	-0.23%
2023/10/17	3.1	35.45	0	0.00	35.05	3.1	4,076	0.08%
2023/10/16	2	36.35	0	0.00	35.70	2	4,173	0.05%
2023/10/12	9	36.44	7	36.52	36.60	2	4,866	0.04%
2023/10/11	0	36.80	0	0.00	36.55	0	5,312	0.00%
2023/10/06	7	37.48	11	37.40	37.40	-4	5,491	-0.07%
2023/10/05	13	38.05	1	39.05	37.75	12	5,540	0.22%
2023/10/04	5	38.36	9	38.41	38.35	-4	5,565	-0.07%
2023/10/03	7	38.52	64	38.64	38.30	-57	5,694	-1.00%
2023/10/02	0	0.00	2	39.70	39.65	-2	6,053	-0.03%
2023/09/28	1	39.40	0	0.00	39.35	1	6,124	0.02%
2023/09/27	8	39.50	0	0.00	39.65	8	6,285	0.13%
2023/09/25	0	0.00	5	39.55	39.50	-5	6,737	-0.07%
2023/09/22	3	38.73	7	37.91	38.95	-4	6,826	-0.06%
2023/09/20	1	39.40	0	0.00	38.80	1	7,274	0.01%
2023/09/19	4	39.34	1	39.95	39.25	3	7,297	0.04%
2023/09/18	4	39.88	11	39.82	39.80	-7	7,347	-0.10%
2023/09/15	18.1	39.75	11	39.82	39.45	7.1	7,414	0.10%
2023/09/14	12	40.23	5	40.03	40.15	7	7,368	0.09%
2023/09/13	42	38.29	2	38.95	39.00	40	7,292	0.55%
2023/09/12	36	38.31	3	37.71	38.15	33	7,565	0.44%
2023/09/11	2	36.70	1	36.50	36.35	1	7,454	0.01%
2023/09/08	0	37.95	0	0.00	37.50	0	7,452	0.00%
2023/09/06	1	39.05	13	39.02	38.95	-12	7,545	-0.16%
2023/09/05	0	0.00	1	38.50	38.45	-1	7,627	-0.01%
2023/09/04	6	38.33	2	38.35	38.30	4	7,641	0.05%
2023/09/01	1	38.70	6	39.11	38.60	-5	7,657	-0.07%
2023/08/31	10	39.30	6	39.47	39.75	4	7,652	0.05%
2023/08/30	2	39.40	0	0.00	39.10	2	7,631	0.03%
2023/08/29	0	0.00	3	39.27	39.15	-3	7,653	-0.04%
2023/08/28	0	0.00	2	38.60	39.00	-2	7,756	-0.03%
2023/08/25	0	0.00	1	39.50	39.60	-1	7,848	-0.01%
2023/08/24	10	39.56	9.1	40.02	39.50	0.9	7,846	0.01%
2023/08/23	12	39.20	5.4	38.86	38.90	6.6	7,822	0.08%
2023/08/22	9	37.91	6	38.37	38.15	3	7,668	0.04%
2023/08/21	2	37.10	2	37.50	37.50	0	7,584	0.00%
2023/08/18	1	37.30	0	0.00	36.40	1	7,562	0.01%
2023/08/17	2	37.20	0	0.00	37.75	2	7,552	0.03%
2023/08/16	3	36.00	1	36.10	36.10	2	7,525	0.03%
2023/08/15	1.1	36.41	0	0.00	36.50	1.1	7,523	0.01%
2023/08/14	4	35.85	0	0.00	35.85	4	7,551	0.05%
2023/08/11	1	37.35	0	0.00	36.70	1	7,570	0.01%
2023/08/10	2.1	37.21	0	0.00	37.10	2.1	7,569	0.03%
2023/08/09	0	0.00	5	38.20	38.30	-5	7,534	-0.07%
2023/08/08	0.1	38.76	2	38.60	38.75	-1.9	7,499	-0.02%
2023/08/07	5	38.92	0.2	39.01	39.50	4.8	7,482	0.06%
2023/08/04	4.2	39.40	0	0.00	39.45	4.2	7,406	0.06%
2023/08/02	3	41.62	3	41.50	41.40	0	7,316	0.00%
2023/08/01	12	44.10	2	42.80	42.95	10	7,257	0.14%
2023/07/31	1	43.90	16	44.83	43.90	-15	7,147	-0.21%
2023/07/28	8	42.31	8	42.61	42.90	0	6,998	0.00%
2023/07/27	1	44.10	2	43.83	44.00	-1	6,954	-0.01%
2023/07/26	10	44.10	16	43.19	43.15	-6	6,918	-0.09%
2023/07/25	2	44.55	8.1	44.32	44.45	-6.1	6,865	-0.09%
2023/07/24	1.1	43.92	0	0.00	43.45	1.1	6,799	0.02%
2023/07/21	1	43.90	33	43.93	43.75	-32	6,754	-0.47%
2023/07/20	1	44.20	4	43.50	43.80	-3	6,735	-0.04%
2023/07/19	10.1	43.07	6	43.04	42.90	4.1	6,656	0.06%
2023/07/18	58	44.35	62	45.05	43.20	-4	6,669	-0.06%
2023/07/17	101	46.97	80	47.46	46.70	21	6,513	0.32%	大買/
2023/07/14	95	45.79	82.2	46.38	48.10	12.8	6,141	0.21%
2023/07/13	45	43.70	50.1	43.55	43.80	-5.1	5,831	-0.09%
2023/07/12	13	42.62	6	42.72	42.40	7	5,632	0.12%
2023/07/11	4	42.29	3	42.42	42.45	1	5,627	0.02%
2023/07/10	5	42.36	3	42.25	42.15	2	5,628	0.04%
2023/07/07	33	43.50	8	43.74	43.30	25	5,529	0.45%
2023/07/06	2.2	42.03	1	42.55	41.85	1.2	5,148	0.02%
2023/07/05	3	42.10	5	41.77	41.70	-2	5,122	-0.04%
2023/07/04	18	43.28	13	43.13	43.80	5	5,009	0.10%
2023/07/03	25	43.53	26.2	43.10	43.45	-1.2	4,859	-0.02%
2023/06/30	6	40.78	4	40.79	40.90	2	4,600	0.04%
2023/06/29	14	40.78	15	41.16	40.35	-1	4,503	-0.02%
2023/06/28	7	39.59	4.2	39.57	39.30	2.8	4,167	0.07%
2023/06/27	1.1	38.41	0	0.00	37.80	1.1	4,011	0.03%
2023/06/26	7.2	38.91	0	0.00	38.60	7.2	4,002	0.18%
2023/06/21	2	39.75	7	40.37	40.20	-5	3,920	-0.13%
2023/06/20	7	39.09	2	39.05	39.10	5	3,825	0.13%
2023/06/19	9.1	39.76	4	40.08	39.30	5.1	3,785	0.13%
2023/06/16	7	40.41	32	40.39	40.35	-25	3,656	-0.68%
2023/06/15	1	37.65	6	38.13	38.15	-5	3,316	-0.15%
2023/06/14	1	37.60	1	37.55	37.65	0	3,311	0.00%
2023/06/13	0	0.00	9	37.33	37.10	-9	3,344	-0.27%
2023/06/12	12	37.83	3	37.45	36.80	9	3,411	0.26%
2023/06/09	12	38.59	1	38.75	38.85	11	3,394	0.32%
2023/06/07	3	37.90	1	38.00	38.10	2	3,377	0.06%
2023/06/06	1	38.10	1	38.05	38.05	0	3,440	0.00%
2023/06/05	0	0.00	9	39.12	38.70	-9	3,457	-0.26%
2023/06/02	2	38.88	7	38.78	38.90	-5	3,542	-0.14%
2023/06/01	7	39.05	2	38.80	38.95	5	3,526	0.14%
2023/05/31	13	38.56	7	38.65	38.50	6	3,501	0.17%
2023/05/30	1	37.70	4	37.43	37.45	-3	3,409	-0.09%
2023/05/29	2	37.40	3	37.38	37.30	-1	3,404	-0.03%
2023/05/26	1	35.95	0	0.00	35.90	1	3,307	0.03%
2023/05/23	0	0.00	2	36.65	36.65	-2	3,383	-0.06%
2023/05/22	0	0.00	1	36.60	36.60	-1	3,378	-0.03%
2023/05/18	0	0.00	0.5	36.30	36.15	-0.5	3,364	-0.01%
2023/05/17	0	0.00	3	36.40	35.95	-3	3,315	-0.09%
2023/05/11	0	0.00	16	34.20	33.95	-16	3,232	-0.49%
2023/05/09	5	35.30	9	34.68	34.60	-4	3,198	-0.13%
2023/05/08	12	35.42	2	35.58	35.15	10	3,188	0.31%
2023/05/05	3	35.28	3	35.43	35.00	0	3,182	0.00%
2023/05/04	1	34.50	0	0.00	34.45	1	3,184	0.03%
2023/05/03	0	0.00	1	34.45	34.40	-1	3,188	-0.03%
2023/04/28	0	0.00	1	35.20	35.40	-1	3,159	-0.03%
2023/04/26	2	34.83	0	0.00	35.05	2	3,130	0.06%
2023/04/25	0	0.00	8	35.05	34.80	-8	3,114	-0.26%
2023/04/24	3	35.83	0	0.00	35.70	3	3,071	0.10%
2023/04/21	8	36.29	7	36.36	35.65	1	3,081	0.03%
2023/04/20	1	39.55	2	39.15	39.30	-1	2,949	-0.03%
2023/04/19	10	38.59	3	38.30	38.85	7	2,840	0.25%
2023/04/18	9	38.99	10	39.00	38.40	-1	2,754	-0.04%
2023/04/17	7	37.45	10	37.32	37.45	-3	2,686	-0.11%
2023/04/14	2	37.40	18	37.26	36.70	-16	2,757	-0.58%
2023/04/13	8	36.71	2	36.80	36.90	6	2,685	0.22%
2023/04/12	4	36.45	124	36.56	36.75	-120	2,618	-4.58%	大賣/鉅額交易
2023/04/11	11	36.10	11.6	36.01	36.20	-0.6	2,554	-0.02%
2023/04/10	38	35.97	14	36.00	36.00	24	2,528	0.95%
2023/04/07	4	35.48	2	35.55	35.35	2	2,471	0.08%
2023/04/06	1	35.25	2	35.23	35.55	-1	2,405	-0.04%
2023/03/27	70	34.89	1	35.00	34.95	69	2,300	3.00%
2023/03/24	1	34.55	4	34.65	34.55	-3	2,273	-0.13%
2023/03/23	0.1	34.75	1	34.85	34.75	-0.9	2,257	-0.04%
2023/03/21	0	0.00	10	34.30	34.10	-10	2,224	-0.45%
2023/03/20	1	34.20	0	0.00	34.20	1	2,211	0.05%
2023/03/17	0	0.00	1	34.20	34.30	-1	2,207	-0.05%
2023/03/16	0	0.00	6	33.64	33.55	-6	2,187	-0.27%
2023/03/15	25.5	35.15	2	35.30	34.45	23.5	2,153	1.09%
2023/03/14	9	34.57	4	35.06	35.20	5	2,081	0.24%
2023/03/13	0	0.00	5	33.90	34.90	-5	2,036	-0.25%
2023/03/10	3	34.72	1	34.65	34.55	2	1,991	0.10%
2023/03/09	1	34.95	11	35.04	34.80	-10	2,215	-0.45%
2023/03/08	3	34.43	4	33.75	34.55	-1	2,276	-0.04%
2023/03/07	47	34.35	33	34.29	34.20	14	2,337	0.60%
2023/03/03	8	33.01	3	33.50	32.90	5	2,167	0.23%
2023/03/02	0	0.00	1	33.65	33.90	-1	2,099	-0.05%
2023/02/24	1	32.25	0	0.00	32.50	1	2,054	0.05%
2023/02/23	16.5	32.68	11	32.50	32.50	5.5	2,038	0.27%
2023/02/22	2	31.45	0	0.00	31.90	2	1,967	0.10%
2023/02/21	0	0.00	2	31.48	31.80	-2	1,991	-0.10%
2023/02/17	1	31.55	0	0.00	31.60	1	2,014	0.05%
2023/02/16	0	0.00	2	31.13	31.00	-2	2,024	-0.10%
2023/02/14	2	30.83	1	31.15	30.70	1	2,063	0.05%
2023/02/09	0	0.00	2	31.00	30.75	-2	2,180	-0.09%
2023/02/08	0	0.00	1	31.20	30.95	-1	2,184	-0.05%
2023/02/07	1	30.85	0	0.00	30.95	1	2,196	0.05%
2023/02/06	0	0.00	1	31.00	30.95	-1	2,218	-0.05%
2023/02/03	2	30.80	0	0.00	30.70	2	2,217	0.09%
2023/02/02	0	0.00	7	31.00	31.25	-7	2,211	-0.32%
2023/02/01	2	30.60	0	0.00	30.65	2	2,234	0.09%
2023/01/31	1	30.55	0.1	30.45	30.55	0.9	2,224	0.04%
2023/01/30	1	30.10	0	0.00	30.05	1	2,205	0.05%
2023/01/17	0.1	29.40	2	29.63	29.80	-1.9	2,203	-0.09%
2023/01/12	2	30.05	2	30.35	29.85	0	2,206	0.00%
2023/01/11	2	30.05	0	0.00	30.05	2	2,220	0.09%
2023/01/09	5	29.95	0	0.00	29.80	5	2,195	0.23%
2023/01/06	0	0.00	2	29.50	29.50	-2	2,212	-0.09%
2023/01/05	3	30.65	2	30.20	29.60	1	2,244	0.04%
2023/01/04	7	30.09	8	29.97	30.00	-1	2,175	-0.05%
2023/01/03	0	0.00	1	28.55	28.75	-1	2,087	-0.05%
2022/12/28	0	0.00	0	28.80	28.15	0	2,262	0.00%
2022/12/27	0	0.00	1.1	28.85	28.95	-1.1	2,274	-0.05%
2022/12/23	3.1	28.48	1	28.60	28.55	2.1	2,291	0.09%
2022/12/22	1	28.80	1	29.10	28.85	0	2,305	0.00%
2022/12/21	2	28.85	1	29.05	28.75	1	2,353	0.04%
2022/12/16	1	30.50	0	0.00	30.40	1	2,407	0.04%
2022/12/15	0	0.00	1	31.20	31.10	-1	2,415	-0.04%
2022/12/14	1	30.75	4	30.91	31.05	-3	2,427	-0.12%
2022/12/13	2	30.50	1	30.60	30.50	1	2,431	0.04%
2022/12/12	1	30.60	1	30.80	30.60	0	2,447	0.00%
2022/12/09	2	30.78	2	31.08	30.85	0	2,479	0.00%
2022/12/08	1	30.70	1	30.90	30.80	0	2,550	0.00%
2022/12/07	4	30.90	1	31.55	30.65	3	2,599	0.12%
2022/12/06	2	31.43	2	31.73	31.35	0	2,734	0.00%
2022/12/05	2	31.73	2	31.75	31.60	0	2,931	0.00%
2022/12/02	1	31.15	2	31.18	31.20	-1	3,049	-0.03%
2022/12/01	2	31.93	1	31.65	31.30	1	3,162	0.03%
2022/11/30	3	31.07	0	0.00	31.00	3	3,100	0.10%
2022/11/29	0	0.00	1	31.10	31.35	-1	3,044	-0.03%
2022/11/25	0	0.00	1	30.00	29.50	-1	2,968	-0.03%
2022/11/24	0	0.00	0.1	30.45	30.00	-0.1	2,970	0.00%
2022/11/23	1.1	30.14	2	29.93	30.45	-1	2,951	-0.03%
2022/11/22	1	29.35	1	29.50	29.55	0	2,901	0.00%
2022/11/21	0	0.00	1	29.70	29.60	-1	2,933	-0.03%
2022/11/18	3	29.53	4	29.74	29.55	-1	2,945	-0.03%
2022/11/17	2	29.43	2	29.65	29.50	0	2,927	0.00%
2022/11/16	1	29.35	1	29.55	29.15	0	2,912	0.00%
2022/11/15	2	29.30	0	0.00	29.20	2	2,929	0.07%
2022/11/14	0	0.00	4	29.60	29.70	-4	2,932	-0.14%
2022/11/11	3	29.18	6	29.64	29.55	-3	2,902	-0.10%
2022/11/10	0	0.00	7	29.37	29.15	-7	2,891	-0.24%
2022/11/09	6	29.35	3	29.48	29.30	3	2,898	0.10%
2022/11/08	6	29.55	2	29.50	29.30	4	2,906	0.14%
2022/11/07	0	0.00	0.1	29.00	28.70	-0.1	2,875	0.00%
2022/11/04	0	0.00	1	28.65	28.80	-1	2,916	-0.03%
2022/11/03	1	28.40	1	28.60	28.55	0	3,002	0.00%
2022/11/02	0	0.00	2	28.55	28.55	-2	3,037	-0.07%
2022/11/01	0	0.00	3	27.13	27.50	-3	3,105	-0.10%
2022/10/31	1	26.85	0	0.00	26.85	1	3,257	0.03%
2022/10/28	7	26.41	2	26.50	26.25	5	3,530	0.14%
2022/10/27	0	0.00	2	27.00	27.35	-2	3,749	-0.05%
2022/10/26	3	26.72	3	26.73	26.60	0	3,875	0.00%
2022/10/24	0	0.00	1	27.85	27.55	-1	4,022	-0.02%
2022/10/21	2	27.18	0	0.00	27.10	2	4,285	0.05%
2022/10/19	1	28.90	1	28.50	28.35	0	4,556	0.00%
2022/10/17	5	28.20	2	27.85	28.30	3	4,694	0.06%
2022/10/14	0	0.00	4	27.91	28.00	-4	4,725	-0.08%
2022/10/13	7.1	26.98	3	26.15	26.10	4.1	4,744	0.09%
2022/10/12	1	28.15	1	28.00	28.10	0	4,720	0.00%
2022/10/11	1	28.50	0	0.00	28.40	1	4,735	0.02%
2022/10/07	1	29.40	1	29.30	29.50	0	4,787	0.00%
2022/10/06	1	28.90	0.1	29.11	29.20	1	4,828	0.02%
2022/10/05	12	29.40	10	29.35	28.85	2	4,848	0.04%
2022/10/03	1	27.40	0	0.00	27.35	1	4,827	0.02%
2022/09/30	0	0.00	6	27.35	27.55	-6	5,062	-0.12%
2022/09/29	5.1	28.25	0	0.00	27.65	5.1	5,268	0.10%
2022/09/28	1	28.05	23	27.58	27.25	-22	5,323	-0.41%
2022/09/27	0	0.00	8	29.60	29.80	-8	5,399	-0.15%
2022/09/26	9	30.26	0	0.00	29.80	9	5,417	0.17%
2022/09/23	5	31.60	1	31.30	31.35	4	5,395	0.07%
2022/09/20	5	32.60	0	0.00	32.80	5	5,331	0.09%
2022/09/19	0	0.00	1	32.25	32.45	-1	5,316	-0.02%
2022/09/16	2	33.20	3	32.87	32.70	-1	5,297	-0.02%
2022/09/15	14	33.53	5	33.45	33.05	9	5,258	0.17%
2022/09/14	8	32.93	0	0.00	33.45	8	5,179	0.15%
2022/09/13	10	34.53	2	33.85	33.70	8	5,130	0.16%
2022/09/12	28	34.29	70	34.80	34.95	-42	4,980	-0.84%
2022/09/08	10	33.41	25	33.17	33.75	-15	4,786	-0.31%
2022/09/07	6	32.12	2.1	32.63	32.80	3.9	4,637	0.08%
2022/09/06	3	32.67	8	32.46	32.40	-5	4,514	-0.11%
2022/09/05	2	32.13	1	32.40	31.40	1	4,297	0.02%
2022/09/02	1	31.65	3	31.40	31.75	-2	4,198	-0.05%
2022/09/01	0	0.00	0.1	31.05	30.70	-0.1	4,156	0.00%
2022/08/31	3	31.30	10	31.45	31.45	-7	4,139	-0.17%
2022/08/30	0	0.00	4	30.95	31.00	-4	4,124	-0.10%
2022/08/29	4.1	30.61	0	0.00	30.15	4.1	4,110	0.10%
2022/08/26	0	0.00	4	31.66	31.65	-4	4,082	-0.10%
2022/08/25	0	0.00	9.1	31.15	31.25	-9.1	4,032	-0.23%
2022/08/24	0	0.00	1	31.00	30.55	-1	4,019	-0.02%
2022/08/23	0	0.00	2	30.68	30.75	-2	4,011	-0.05%
2022/08/22	1	31.85	2.1	31.31	31.15	-1.1	3,985	-0.03%
2022/08/18	1	31.15	0	0.00	31.25	1	3,908	0.03%
2022/08/15	1	32.45	2	31.90	31.65	-1	3,838	-0.03%
2022/08/12	0	0.00	6	31.55	31.50	-6	3,771	-0.16%
2022/08/11	0	0.00	2	31.33	31.50	-2	3,739	-0.05%
2022/08/10	15	32.17	3	32.27	31.75	12	3,686	0.33%
2022/08/09	6	31.93	4	31.85	32.00	2	3,591	0.06%
2022/08/08	1	31.55	1	31.80	31.90	0	3,537	0.00%
2022/08/05	25	31.39	8	31.72	31.85	17	3,446	0.49%
2022/08/04	51	31.80	72	31.73	31.80	-21	3,291	-0.64%
2022/08/03	6	30.70	7	30.63	30.05	-1	3,016	-0.03%
2022/08/02	11	30.79	1	31.00	30.70	10	2,754	0.36%
2022/08/01	0	0.00	0.1	30.75	30.50	-0.1	2,633	0.00%
2022/07/29	0	0.00	9	31.18	31.15	-9	2,578	-0.35%
2022/07/28	8	30.79	10	31.40	30.50	-2	2,479	-0.08%
2022/07/27	3	30.43	2	30.40	30.70	1	2,216	0.05%
2022/07/26	13	29.40	22	29.82	29.00	-9	2,033	-0.44%
2022/07/25	24	30.59	4	30.56	31.00	20	1,936	1.03%
2022/07/21	2	29.15	13	29.10	29.50	-11	1,784	-0.62%
2022/07/19	0	0.00	2	29.10	29.05	-2	1,717	-0.12%
2022/07/18	2	29.00	0	0.00	28.85	2	1,710	0.12%
2022/07/15	2	29.65	2	29.15	29.40	0	1,697	0.00%
2022/07/14	13	28.85	0	0.00	29.25	13	1,648	0.79%
2022/07/13	0	0.00	2	29.15	27.90	-2	1,580	-0.13%
2022/07/12	2	28.90	0	0.00	28.60	2	1,534	0.13%
2022/07/11	0	0.00	1	29.00	29.45	-1	1,512	-0.07%
2022/07/08	6	29.38	21	29.74	29.60	-15	1,448	-1.04%
2022/07/07	24	28.79	39	28.83	28.75	-15	1,206	-1.24%
2022/07/06	22	27.35	2.1	27.59	27.45	19.9	1,001	1.99%
2022/07/05	1	26.90	2	27.35	27.15	-1	951	-0.11%
2022/07/04	1	25.10	1.1	25.58	25.45	-0.1	830	-0.01%
2022/07/01	12	24.77	0	0.00	23.90	12	810	1.48%
2022/06/30	1	25.60	0	0.00	25.60	1	803	0.12%
2022/06/27	0	0.00	2	26.95	27.00	-2	834	-0.24%
2022/06/23	1	25.60	0	0.00	25.95	1	861	0.12%
2022/06/22	1	25.60	0	0.00	25.60	1	988	0.10%
2022/06/20	2	25.55	0	25.35	25.10	2	1,057	0.19%
2022/06/17	2	26.10	0	0.00	26.20	2	1,075	0.19%
2022/06/15	0	0.00	9	27.42	27.10	-9	1,175	-0.77%
2022/06/13	1	26.30	0	0.00	26.25	1	1,207	0.08%
2022/06/06	1	27.25	0	0.00	27.30	1	1,315	0.08%
2022/06/02	4	27.56	1	27.55	27.55	3	1,336	0.22%
2022/06/01	3	27.58	0	0.00	27.65	3	1,362	0.22%
2022/05/31	0	27.40	0	0.00	27.40	0	1,357	0.00%
2022/05/13	0	0.00	1	26.35	26.35	-1	1,893	-0.05%
2022/05/12	2	26.25	2	26.50	25.50	0	1,906	0.00%
2022/05/11	1	26.50	0	0.00	26.40	1	1,911	0.05%
2022/05/06	1	28.25	0	0.00	28.25	1	1,994	0.05%
2022/05/03	0	0.00	1	29.10	29.10	-1	2,059	-0.05%
2022/04/28	0	0.00	10	28.40	28.55	-10	2,085	-0.48%
2022/04/27	10	27.90	0	0.00	28.30	10	2,135	0.47%
2022/04/26	0	0.00	1	28.80	29.10	-1	2,131	-0.05%
2022/04/25	4	28.74	0	0.00	28.60	4	2,138	0.19%
2022/04/22	7	30.18	0	0.00	30.10	7	2,128	0.33%
2022/04/21	0	0.00	5	30.85	30.55	-5	2,136	-0.23%
2022/04/20	0	0.00	16	30.53	30.35	-16	2,122	-0.75%
2022/04/19	0	0.00	2	29.68	29.75	-2	2,110	-0.09%
2022/04/18	0	0.00	4	28.96	29.10	-4	2,126	-0.19%
2022/04/15	11	28.96	0	0.00	28.85	11	2,136	0.51%
2022/04/14	2	29.70	0	29.70	29.75	2	2,200	0.09%
2022/04/11	7	30.09	5	30.25	29.70	2	2,322	0.09%
2022/03/30	0	0.00	1	31.80	31.80	-1	2,923	-0.03%
2022/03/29	10	31.92	10	31.50	31.60	0	2,934	0.00%
2022/03/28	1	31.80	0	0.00	31.80	1	2,947	0.03%
2022/03/25	11	32.57	17	33.04	32.50	-6	2,961	-0.20%
2022/03/24	0	0.00	1	32.10	32.05	-1	2,884	-0.03%
2022/03/23	7	32.11	0	0.00	31.70	7	2,920	0.24%
2022/03/22	0	0.00	0.1	31.75	32.20	-0.1	3,022	0.00%
2022/03/21	1	32.15	2	32.30	31.80	-1	3,165	-0.03%
2022/03/18	0	0.00	20	31.70	32.00	-20	3,665	-0.55%
2022/03/17	0	0.00	21	30.96	30.90	-21	3,827	-0.55%
2022/03/16	36	30.56	16	30.41	30.80	20	4,336	0.46%
2022/03/15	10	30.18	13	30.15	30.10	-3	4,863	-0.06%
2022/03/14	0	0.00	4	30.38	30.40	-4	4,926	-0.08%
2022/03/11	0	0.00	2	30.43	30.25	-2	5,035	-0.04%
2022/03/10	0	0.00	6	30.08	29.80	-6	5,025	-0.12%
2022/03/09	2	28.28	0	0.00	28.60	2	5,058	0.04%
2022/03/07	5	29.00	0	29.05	29.05	5	5,023	0.10%
2022/03/04	15	30.63	0	0.00	30.60	15	5,023	0.30%
2022/03/03	5	30.90	1	30.90	30.90	4	5,080	0.08%
2022/03/02	1	31.30	0	0.00	31.05	1	5,109	0.02%
2022/03/01	0	0.00	1	30.95	30.95	-1	5,128	-0.02%
2022/02/25	1	31.00	1	31.00	30.50	0	5,171	0.00%
2022/02/24	2	29.88	4	29.90	29.80	-2	5,172	-0.04%
2022/02/23	0.1	30.85	30	30.84	31.10	-30	5,294	-0.57%
2022/02/22	3.1	30.74	9	30.85	30.45	-6	5,351	-0.11%
2022/02/21	25	32.34	0	0.00	32.25	25	5,542	0.45%
2022/02/18	47	32.85	23.1	32.66	32.90	24	6,165	0.39%
2022/02/16	7	31.09	11	30.99	30.90	-4	6,002	-0.07%
2022/02/15	17	31.02	13	30.98	30.80	4	6,006	0.07%
2022/02/14	0.1	31.05	4	30.68	30.60	-4	6,091	-0.06%
2022/02/11	6	31.37	5	31.60	31.35	1	6,101	0.02%
2022/02/10	4	31.48	9	31.37	31.50	-5	6,149	-0.08%
2022/02/09	10	31.82	10.1	31.74	32.10	-0.1	6,165	0.00%
2022/02/08	1	32.55	1.4	32.54	32.40	-0.4	6,235	-0.01%
2022/02/07	6	31.28	21	31.54	31.75	-15	6,379	-0.24%
2022/01/25	23	30.12	2	30.00	29.65	21	6,414	0.33%
2022/01/24	0	0.00	1	30.00	30.05	-1	6,399	-0.02%
2022/01/21	0	0.00	8	30.69	30.45	-8	6,416	-0.12%
2022/01/20	2	31.65	0	0.00	31.70	2	6,512	0.03%
2022/01/18	4	31.14	0	0.00	30.90	4	6,525	0.06%
2022/01/17	27	30.73	8	30.77	30.90	19	6,515	0.29%
2022/01/14	0	0.00	15	29.85	30.00	-15	6,502	-0.23%
2022/01/13	0	0.00	5	30.50	30.45	-5	6,489	-0.08%
2022/01/12	0	0.00	1	30.40	30.70	-1	6,483	-0.02%
2022/01/11	0	0.00	4	30.96	30.80	-4	6,475	-0.06%
2022/01/10	0.1	31.35	10	31.60	31.70	-10	6,450	-0.15%
2022/01/06	7	33.41	30	33.25	32.85	-23	6,349	-0.36%
2022/01/05	0	0.00	6	33.76	33.70	-6	6,319	-0.09%
2022/01/04	14	33.74	12.1	33.70	33.70	2	6,295	0.03%
2022/01/03	51	34.59	54	34.94	33.95	-3	6,221	-0.05%
2021/12/30	0	0.00	70	33.71	33.55	-70	5,914	-1.18%
2021/12/29	12	33.93	18	33.85	34.15	-6	5,873	-0.10%
2021/12/28	11	33.46	276	34.11	34.00	-265	5,777	-4.59%	大賣/鉅額交易
2021/12/27	23	33.51	4	33.23	33.30	19	5,681	0.33%
2021/12/24	5	33.35	1	33.30	33.40	4	5,642	0.07%
2021/12/23	85	32.75	0	0.00	32.80	85	5,569	1.53%
2021/12/22	28	32.96	20	32.74	32.55	8	5,554	0.14%
2021/12/21	46	32.64	19	32.87	32.80	27	5,534	0.49%
2021/12/20	109	32.76	11	32.96	32.70	98	5,506	1.78%	大買/
2021/12/17	48	32.74	28	33.04	32.65	20	5,463	0.37%
2021/12/16	8.1	33.97	17	33.76	33.85	-9	5,397	-0.17%
2021/12/15	24	33.12	16	33.21	34.15	8	5,268	0.15%
2021/12/14	216	35.69	230.1	35.68	34.10	-14.1	5,100	-0.28%	大買/大賣/
2021/12/13	55.1	33.44	39	33.59	33.65	16.1	4,555	0.35%
2021/12/10	384	33.79	259	34.36	33.80	125	4,308	2.90%	大買/大賣/鉅額交易
2021/12/09	112.1	32.84	188	32.50	32.20	-76	3,779	-2.01%	大買/大賣/
2021/12/08	25	30.37	20	30.17	30.30	5	3,217	0.16%
2021/12/07	8	29.62	7	29.78	30.15	1	3,141	0.03%
2021/12/06	30	29.35	0	0.00	29.05	30	3,023	0.99%
2021/12/03	30	29.18	0	0.00	29.35	30	3,026	0.99%
2021/12/02	0	0.00	3	29.10	29.05	-3	2,971	-0.10%
2021/12/01	1	28.85	1	28.75	28.85	0	2,974	0.00%
2021/11/30	1	28.85	5	28.99	29.20	-4	2,973	-0.13%
2021/11/29	10	28.26	13	28.19	28.45	-3	2,967	-0.10%
2021/11/26	6	28.58	23	28.44	28.30	-17	2,911	-0.58%
2021/11/25	0	0.00	1	29.50	29.55	-1	2,874	-0.03%
2021/11/24	1	29.60	11	30.32	30.10	-10	2,840	-0.35%
2021/11/23	14	30.71	15	30.15	29.80	-1	2,797	-0.04%
2021/11/22	10.1	31.06	19	31.12	30.85	-8.9	2,729	-0.33%
2021/11/19	5	30.04	5	29.84	29.80	0	2,587	0.00%
2021/11/18	18	30.69	12	30.71	30.10	6	2,517	0.24%
2021/11/17	19	31.59	14	31.94	32.05	5	2,279	0.22%
2021/11/16	8	28.40	9	28.71	29.15	-1	1,627	-0.06%
2021/11/12	1	27.85	1	28.10	27.85	0	1,536	0.00%
2021/11/11	3	28.85	10	28.40	28.10	-7	1,531	-0.45%
2021/11/09	1	27.80	0	0.00	27.75	1	1,440	0.07%
2021/11/08	1	28.40	1	28.05	28.10	0	1,384	0.00%
2021/11/05	2	28.20	4	28.50	28.20	-2	1,355	-0.15%
2021/11/04	16	28.40	6	28.52	28.60	10	1,244	0.80%
2021/11/02	4	27.13	0	0.00	26.50	4	1,010	0.40%
2021/11/01	0	0.00	3	27.03	27.25	-3	1,004	-0.30%
2021/10/29	0	0.00	2	27.10	27.00	-2	1,046	-0.19%
2021/10/28	3	28.07	4	28.19	27.80	-1	1,020	-0.10%
2021/10/27	10	27.46	8	27.38	28.30	2	908	0.22%
2021/10/25	2	26.40	2	26.53	26.60	0	852	0.00%
2021/10/13	0	0.00	1	25.00	24.85	-1	1,049	-0.10%
2021/10/12	0	0.00	2	25.70	25.00	-2	1,136	-0.18%
2021/10/08	0	25.70	0	0.00	25.70	0	1,310	0.00%
2021/10/05	7	24.44	0	0.00	25.00	7	1,394	0.50%
2021/10/01	11	25.43	2	25.35	25.00	9	1,414	0.64%
2021/09/30	1	26.00	1	25.70	25.80	0	1,419	0.00%
2021/09/27	0	0.00	1	26.00	25.85	-1	1,467	-0.07%
2021/09/24	0	0.00	6	25.48	25.40	-6	1,481	-0.40%
2021/09/23	0	0.00	1	24.80	25.00	-1	1,480	-0.07%
2021/09/17	0	0.00	4	24.80	24.90	-4	1,490	-0.27%
2021/09/16	1	24.15	0	0.00	24.20	1	1,505	0.07%
2021/09/14	4	24.25	0	0.00	24.20	4	1,560	0.26%
2021/09/09	0	0.00	1	24.35	24.35	-1	1,626	-0.06%
2021/09/08	1	24.45	0	0.00	24.15	1	1,649	0.06%
2021/09/07	1	24.60	0	0.00	24.65	1	1,643	0.06%
2021/09/06	6	25.08	3	24.95	24.75	3	1,650	0.18%
2021/09/03	0	0.00	2	25.75	25.80	-2	1,624	-0.12%
2021/08/23	0	0.00	1	26.30	26.35	-1	1,723	-0.06%
2021/08/19	0	0.00	3	25.15	25.20	-3	1,731	-0.17%
2021/08/18	0	0.00	3	24.77	25.65	-3	1,730	-0.17%
2021/08/16	1	25.05	4	24.80	24.75	-3	1,743	-0.17%
2021/08/13	0	0.00	6	25.30	25.15	-6	1,751	-0.34%
2021/08/11	3	26.00	1	25.90	25.75	2	1,789	0.11%
2021/08/10	0	0.00	11	26.25	26.05	-11	1,813	-0.61%
2021/08/05	1	27.15	6	27.20	27.20	-5	1,940	-0.26%
2021/08/04	2	27.70	1	27.20	27.10	1	2,029	0.05%
2021/08/03	2	28.15	2	28.40	28.05	0	2,042	0.00%
2021/08/02	2	28.10	0	0.00	28.20	2	2,067	0.10%
2021/07/30	5	28.28	3	28.40	28.10	2	2,097	0.10%
2021/07/29	1	28.60	1	28.70	28.50	0	2,169	0.00%
2021/07/28	5	28.70	1	28.40	28.60	4	2,232	0.18%
2021/07/27	1	29.50	1	30.00	29.15	0	2,301	0.00%
2021/07/26	2	29.50	1	29.65	29.55	1	2,424	0.04%
2021/07/23	1	29.35	3	29.48	29.55	-2	2,580	-0.08%
2021/07/22	7	29.01	6	29.05	29.15	1	2,612	0.04%
2021/07/21	11	28.63	3	29.13	28.55	8	2,639	0.30%
2021/07/20	3	29.25	0	0.00	29.05	3	2,666	0.11%
2021/07/19	10	30.44	5.1	30.45	30.35	5	2,734	0.18%
2021/07/16	15	30.97	6	30.90	31.15	9	2,821	0.32%
2021/07/15	15	30.14	11	30.00	31.65	4	2,783	0.14%
2021/07/14	1	29.00	17	29.10	29.05	-16	2,637	-0.61%
2021/07/13	19	28.78	8	28.99	28.45	11	2,645	0.42%
2021/07/12	16	27.95	14	28.28	28.25	2	2,644	0.08%
2021/07/09	11	28.06	0	0.00	27.95	11	2,656	0.41%
2021/07/08	2	28.35	1	28.45	28.15	1	2,716	0.04%
2021/07/07	1	28.60	1	28.35	28.40	0	2,821	0.00%
2021/07/06	1	29.25	0	0.00	28.75	1	2,996	0.03%
2021/07/05	3	28.63	4	28.98	29.10	-1	3,307	-0.03%
2021/07/02	1	28.40	4	28.73	28.60	-3	3,327	-0.09%
2021/07/01	3	28.50	1	28.85	28.10	2	3,381	0.06%
2021/06/30	0	0.00	2.4	28.67	28.55	-2.4	3,433	-0.07%
2021/06/29	1	29.20	2	29.18	28.60	-1	3,572	-0.03%
2021/06/28	0	0.00	3.4	29.12	29.25	-3.4	3,714	-0.09%
2021/06/25	0	0.00	1.7	29.26	29.15	-1.7	3,746	-0.04%
2021/06/24	6	29.12	3	29.37	29.15	3	3,814	0.08%
2021/06/23	16	28.37	20	28.74	28.85	-4	3,812	-0.10%
2021/06/22	1	28.50	0	28.25	27.90	1	3,888	0.02%
2021/06/21	2	28.33	0	0.00	28.25	2	3,900	0.05%
2021/06/18	1	28.60	1	28.85	29.20	0	3,951	0.00%
2021/06/17	0	0.00	14	28.70	28.95	-14	4,029	-0.35%
2021/06/16	1	28.10	1	28.70	28.10	0	4,090	0.00%
2021/06/15	2	28.55	0	0.00	28.55	2	4,110	0.05%
2021/06/11	1	28.25	0	0.00	28.20	1	4,152	0.02%
2021/06/10	8	28.49	1	28.60	28.45	7	4,243	0.16%
2021/06/08	4	28.15	0	0.00	27.80	4	4,545	0.09%
2021/06/07	3	28.05	0	0.00	28.00	3	4,572	0.07%
2021/06/04	2	28.65	0	0.00	28.10	2	4,585	0.04%
2021/06/03	1	28.70	3	28.87	28.85	-2	4,665	-0.04%
2021/06/02	3.1	28.98	6	28.93	28.95	-3	4,700	-0.06%
2021/06/01	2	28.43	2	28.43	28.55	0	4,748	0.00%
2021/05/31	2	27.88	0	0.00	27.85	2	4,842	0.04%
2021/05/28	5	27.88	0	0.00	27.80	5	4,850	0.10%
2021/05/26	0	0.00	4	27.25	27.40	-4	4,924	-0.08%
2021/05/25	1	27.30	10	27.59	27.25	-9	4,957	-0.18%
2021/05/24	1	26.20	1	26.60	26.75	0	5,003	0.00%
2021/05/21	1	26.35	2	26.70	26.50	-1	5,059	-0.02%
2021/05/20	5	26.50	2	27.08	25.85	3	5,109	0.06%
2021/05/19	8	26.01	0	0.00	26.35	8	5,202	0.15%
2021/05/18	0	0.00	2	25.23	26.15	-2	5,233	-0.04%
2021/05/17	1	24.00	0.1	24.25	24.00	0.9	5,247	0.02%
2021/05/14	5.1	26.46	2	26.93	26.10	3.1	5,241	0.06%
2021/05/13	6	26.22	14	25.41	26.60	-8	5,244	-0.15%
2021/05/12	13	26.02	6	25.90	25.75	7	5,242	0.13%
2021/05/11	16	28.52	0	0.00	27.95	16	5,185	0.31%
2021/05/10	1	30.10	0	0.00	29.95	1	5,198	0.02%
2021/05/07	4	29.76	26	30.09	30.40	-22	5,503	-0.40%
2021/05/06	12.2	29.98	6	29.81	29.20	6.2	5,584	0.11%
2021/05/05	32	30.50	3	30.77	30.10	29	5,533	0.52%
2021/05/04	17	31.54	11	31.31	31.35	6	5,519	0.11%
2021/05/03	32.2	35.27	27	35.01	34.40	5.2	5,475	0.09%
2021/04/29	62.4	34.57	55	34.80	35.00	7.4	5,422	0.14%
2021/04/28	1	33.60	2	33.40	33.50	-1	5,378	-0.02%
2021/04/27	4	33.25	0	0.00	33.25	4	5,484	0.07%
2021/04/26	1	33.30	1	33.70	33.65	0	5,573	0.00%
2021/04/23	3	33.22	4	33.21	33.15	-1	5,667	-0.02%
2021/04/22	23	35.06	17	35.34	34.00	6	6,057	0.10%
2021/04/21	14	35.89	7	35.84	35.80	7	6,051	0.12%
2021/04/20	1	36.40	6	36.43	36.30	-5	6,107	-0.08%
2021/04/19	11	36.16	1	36.40	36.05	10	6,325	0.16%
2021/04/16	12	35.98	1	36.25	36.05	11	6,462	0.17%
2021/04/15	1	35.95	0	0.00	35.95	1	6,666	0.02%
2021/04/14	4	36.39	5	36.91	35.80	-1	7,531	-0.01%
2021/04/13	10	36.89	14	37.50	37.00	-4	8,203	-0.05%
2021/04/12	11	37.74	3	37.98	37.50	8	8,310	0.10%
2021/04/09	158	38.53	196	38.44	38.40	-38	8,231	-0.46%	大買/大賣/
2021/04/08	17	36.46	26	36.41	36.40	-9	7,937	-0.11%
2021/04/07	7	36.19	2	36.18	36.20	5	7,935	0.06%
2021/04/06	4	36.70	21	36.61	36.55	-17	7,930	-0.21%
2021/04/01	17	37.29	10	37.51	37.05	7	7,991	0.09%
2021/03/31	11	37.12	37	37.05	37.35	-26	8,083	-0.32%
2021/03/30	3	36.15	8	36.50	36.55	-5	7,944	-0.06%
2021/03/29	6	36.53	17	36.50	36.55	-11	7,920	-0.14%
2021/03/25	22	36.35	20	36.22	35.60	2	7,992	0.03%
2021/03/24	0	0.00	6	35.67	35.40	-6	7,958	-0.08%
2021/03/23	6	35.31	3	35.78	35.25	3	7,951	0.04%
2021/03/22	30	35.38	0	0.00	35.10	30	7,902	0.38%
2021/03/19	3	36.25	10	36.98	36.15	-7	7,840	-0.09%
2021/03/18	3	36.47	4	36.55	36.30	-1	7,777	-0.01%
2021/03/17	13.3	36.27	7	36.24	36.10	6.3	7,825	0.08%
2021/03/16	29	36.95	19	36.65	36.65	10	7,828	0.13%
2021/03/15	26	37.45	2	37.45	37.55	24	7,805	0.31%
2021/03/12	5	36.64	43	36.30	36.80	-38	7,689	-0.49%
2021/03/11	7	35.64	4	35.49	35.75	3	7,661	0.04%
2021/03/10	2	35.78	3	35.77	35.35	-1	8,028	-0.01%
2021/03/09	7	35.74	4	35.50	35.40	3	8,358	0.04%
2021/03/08	1	35.35	7	35.65	34.90	-6	8,296	-0.07%
2021/03/05	3	35.35	0	0.00	35.45	3	8,284	0.04%
2021/03/04	0	0.00	1	35.60	35.05	-1	8,421	-0.01%
2021/03/03	1	34.15	0	0.00	34.40	1	8,429	0.01%
2021/03/02	0.2	34.30	1.1	34.84	34.10	-0.9	8,460	-0.01%
2021/02/26	0	0.00	2	34.45	35.10	-2	8,451	-0.02%
2021/02/24	3	35.72	5	35.59	35.10	-2	8,468	-0.02%
2021/02/23	1	36.15	1	36.15	36.15	0	8,489	0.00%
2021/02/22	6	35.28	0	0.00	35.50	6	8,548	0.07%
2021/02/19	10	35.10	11	35.25	35.40	-1	8,515	-0.01%
2021/02/18	1	33.90	1	33.85	34.15	0	8,429	0.00%
2021/02/17	4	32.99	10	33.37	33.30	-6	8,402	-0.07%
2021/02/05	6	32.87	1	32.80	32.70	5	8,366	0.06%
2021/02/04	3	33.38	5	33.15	33.10	-2	8,362	-0.02%
2021/02/03	8	33.03	1	32.95	32.95	7	8,460	0.08%
2021/02/02	4.1	33.58	0	0.00	33.60	4.1	8,410	0.05%
2021/02/01	4	33.50	8	33.88	33.50	-4	8,381	-0.05%
2021/01/29	23	36.19	4	36.20	34.55	19	8,314	0.23%
2021/01/28	3	36.30	2	36.05	36.00	1	7,984	0.01%
2021/01/27	2	34.90	2	35.30	35.30	0	7,890	0.00%
2021/01/26	7	35.40	10	35.65	34.65	-3	7,871	-0.04%
2021/01/22	13	34.60	10	35.13	35.15	3	7,803	0.04%
2021/01/21	1	34.90	17	35.01	34.75	-16	7,725	-0.21%
2021/01/20	2	37.15	17	36.12	35.75	-15	7,618	-0.20%
2021/01/19	19	38.34	13	38.24	37.45	6	7,470	0.08%
2021/01/18	13	38.44	14	38.23	38.50	-1	7,344	-0.01%
2021/01/15	95	40.07	160	39.10	38.60	-65	7,192	-0.90%	大賣/
2021/01/14	15	38.77	13	38.50	38.35	2	6,717	0.03%
2021/01/13	3	37.48	5	37.80	37.80	-2	6,604	-0.03%
2021/01/12	21	37.65	35	37.06	37.50	-14	6,500	-0.22%
2021/01/11	24	38.77	23	38.85	38.95	1	6,249	0.02%
2021/01/08	53	38.48	8	38.41	38.50	45	6,084	0.74%
2021/01/07	173	39.42	33	39.36	39.50	140	5,851	2.39%	大買/鉅額交易
2021/01/06	57	38.37	33	38.48	38.90	24	4,966	0.48%
2021/01/05	7	33.98	27.3	34.22	35.40	-20.3	4,261	-0.48%
2021/01/04	0	0.00	1	31.65	32.20	-1	4,058	-0.02%
2020/12/31	4	31.14	1	31.30	31.25	3	3,979	0.08%
2020/12/30	11	31.51	4.6	31.70	31.15	6.4	4,017	0.16%
2020/12/29	4	31.63	10	31.62	31.45	-6	3,984	-0.15%
2020/12/28	10	31.92	8	31.90	31.65	2	3,921	0.05%
2020/12/25	6	31.01	16	31.39	32.10	-10	3,840	-0.26%
2020/12/24	1	30.20	3	30.00	30.25	-2	3,615	-0.06%
2020/12/23	5	29.83	1	29.95	29.85	4	3,619	0.11%
2020/12/22	5	29.96	0	0.00	29.55	5	3,637	0.14%
2020/12/21	3	30.20	3	30.55	31.05	0	3,613	0.00%
2020/12/18	3	29.98	4	29.79	30.05	-1	3,516	-0.03%
2020/12/17	3	29.42	1	29.35	29.55	2	3,493	0.06%
2020/12/16	0	0.00	1	29.95	29.70	-1	3,492	-0.03%
2020/12/15	6	29.75	1	29.35	29.25	5	3,498	0.14%
2020/12/14	2	30.30	0	0.00	30.25	2	3,463	0.06%
2020/12/11	3	30.25	13	30.53	30.20	-10	3,479	-0.29%
2020/12/10	4	30.91	4	30.89	31.00	0	3,425	0.00%
2020/12/09	4.1	31.07	0	0.00	31.30	4.1	3,412	0.12%
2020/12/08	0	0.00	2	31.45	31.35	-2	3,446	-0.06%
2020/12/07	4.1	31.63	5	31.50	31.30	-0.9	3,704	-0.02%
2020/12/04	22	32.04	46	32.03	32.25	-24	3,666	-0.65%
2020/12/03	47	31.86	90	30.61	32.00	-43	3,305	-1.30%
2020/12/02	6	29.06	2	29.15	29.10	4	3,022	0.13%
2020/12/01	4	29.03	1	29.15	29.00	3	3,036	0.10%
2020/11/30	38	29.80	51.4	29.92	29.25	-13.4	3,099	-0.43%
2020/11/27	4.4	29.28	30	29.20	29.60	-25.6	2,914	-0.88%
2020/11/26	10	28.81	3	29.08	28.65	7	2,827	0.25%
2020/11/25	9	28.81	5	28.68	28.65	4	2,796	0.14%
2020/11/24	0	0.00	1.5	28.60	28.40	-1.5	2,796	-0.05%
2020/11/23	0.5	28.50	36	28.37	28.35	-35.5	2,750	-1.29%
2020/11/20	2	28.45	5	28.39	28.35	-3	2,726	-0.11%
2020/11/19	16	28.00	15.8	27.80	28.00	0.2	2,723	0.01%
2020/11/18	0	0.00	8	27.31	27.30	-8	2,622	-0.31%
2020/11/17	0	0.00	2	26.98	26.90	-2	2,638	-0.08%
2020/11/16	1	27.00	1	26.90	27.25	0	2,723	0.00%
2020/11/13	2	26.28	3	26.62	26.70	-1	2,854	-0.04%
2020/11/12	1	26.50	3	26.90	26.45	-2	2,875	-0.07%
2020/11/11	3	26.88	4	27.14	26.75	-1	2,900	-0.03%
2020/11/10	0	0.00	1	26.10	25.90	-1	2,798	-0.04%
2020/11/06	5	26.15	0	0.00	26.05	5	2,897	0.17%
2020/11/04	1	26.25	0	0.00	26.25	1	2,991	0.03%
2020/11/03	4	26.44	1	26.65	26.55	3	2,989	0.10%
2020/11/02	2	26.30	3	26.28	26.00	-1	3,009	-0.03%
2020/10/30	2	26.05	1	26.30	25.80	1	3,074	0.03%
2020/10/29	2	25.88	0	0.00	26.20	2	3,118	0.06%
2020/10/28	1	26.30	0	0.00	26.35	1	3,131	0.03%
2020/10/27	1	26.65	3	26.93	26.90	-2	3,150	-0.06%
2020/10/23	1	27.00	0	0.00	27.20	1	3,235	0.03%
2020/10/21	3	27.70	5	27.53	27.60	-2	3,384	-0.06%
2020/10/20	0	0.00	1	27.35	27.50	-1	3,510	-0.03%
2020/10/19	1	26.90	3	27.23	27.30	-2	3,543	-0.06%
2020/10/15	4	27.33	1	27.90	27.30	3	3,665	0.08%
2020/10/14	0	0.00	6	27.79	27.70	-6	3,709	-0.16%
2020/10/13	5	27.43	22.3	27.32	27.75	-17.3	3,747	-0.46%
2020/10/12	5	26.80	7	26.80	27.15	-2	3,735	-0.05%
2020/10/08	16	27.41	6	27.53	27.20	10	3,744	0.27%
2020/10/07	5	27.50	15	27.93	27.45	-10	3,762	-0.27%
2020/10/06	5	26.60	17	26.58	26.80	-12	3,765	-0.32%
2020/10/05	5	25.90	2	26.03	26.15	3	3,832	0.08%
2020/09/30	26	25.66	4	25.79	25.80	22	3,952	0.56%
2020/09/29	4	25.40	0	0.00	25.35	4	3,924	0.10%
2020/09/28	1	25.20	0	0.00	25.50	1	3,944	0.03%
2020/09/25	7	25.49	9	25.78	25.05	-2	3,973	-0.05%
2020/09/24	7	26.23	0	0.00	26.00	7	3,953	0.18%
2020/09/23	0	0.00	2	27.10	26.90	-2	3,925	-0.05%
2020/09/22	2	27.15	6	27.65	27.25	-4	3,948	-0.10%
2020/09/21	1	27.80	12	27.76	27.80	-11	3,932	-0.28%
2020/09/18	6	27.98	7.5	28.12	27.75	-1.5	3,937	-0.04%
2020/09/16	8	28.01	2.8	28.36	28.00	5.2	4,055	0.13%
2020/09/15	0	0.00	8	28.63	28.35	-8	4,104	-0.19%
2020/09/14	5	28.26	5	28.35	28.45	0	4,173	0.00%
2020/09/11	27	28.88	7	28.77	28.40	20	4,226	0.47%
2020/09/10	23	29.53	39	29.84	29.25	-16	4,185	-0.38%
2020/09/09	0	0.00	15	28.74	28.95	-15	3,935	-0.38%
2020/09/08	7	27.86	8	27.91	27.85	-1	3,905	-0.03%
2020/09/07	3	28.50	7	28.96	28.30	-4	3,934	-0.10%
2020/09/04	2	27.88	12	28.42	28.50	-10	3,948	-0.25%
2020/09/03	14	28.44	11	28.96	28.20	3	3,955	0.08%
2020/09/02	3	27.77	2	28.13	27.75	1	3,876	0.03%
2020/09/01	9	27.54	5	27.83	27.40	4	3,877	0.10%
2020/08/31	8	28.06	7	28.09	27.95	1	4,037	0.02%
2020/08/28	2	28.38	4	28.55	28.15	-2	4,068	-0.05%
2020/08/27	4	28.15	0	0.00	28.25	4	4,073	0.10%
2020/08/26	0	0.00	1	28.20	28.30	-1	4,102	-0.02%
2020/08/25	5	28.53	10	28.47	28.50	-5	4,116	-0.12%
2020/08/24	1	27.90	1	28.30	28.15	0	4,052	0.00%
2020/08/21	3	27.53	4	27.70	27.90	-1	4,076	-0.02%
2020/08/20	24	27.11	0	0.00	26.95	24	4,065	0.59%
2020/08/19	9	29.34	161.8	29.15	29.70	-152.8	4,001	-3.82%	大賣/鉅額交易
2020/08/18	0	0.00	6	28.34	28.30	-6	3,887	-0.15%
2020/08/17	4	28.05	2	28.10	28.20	2	3,907	0.05%
2020/08/14	2	27.15	3	27.50	27.60	-1	4,129	-0.02%
2020/08/13	1	27.80	18.8	27.51	27.40	-17.8	4,138	-0.43%
2020/08/12	0	0.00	5	26.74	26.85	-5	4,120	-0.12%
2020/08/11	7	26.68	1	26.95	25.95	6	4,113	0.15%
2020/08/10	1	26.55	1	26.85	26.50	0	4,077	0.00%
2020/08/07	3	26.35	0	0.00	26.25	3	4,124	0.07%
2020/08/06	2	26.10	1	26.65	26.40	1	4,173	0.02%
2020/08/05	6	25.83	7	26.34	26.35	-1	4,248	-0.02%
2020/08/04	1	25.25	0	0.00	25.15	1	4,308	0.02%
2020/08/03	0	0.00	1	24.95	24.90	-1	4,481	-0.02%
2020/07/31	1	24.20	1	24.50	24.90	0	4,931	0.00%
2020/07/30	2	24.38	4	24.09	24.65	-2	5,638	-0.04%
2020/07/29	3	23.13	0	0.00	23.10	3	5,731	0.05%
2020/07/28	2	23.28	3	23.52	23.95	-1	5,766	-0.02%
2020/07/27	8	24.87	0	0.00	23.85	8	5,755	0.14%
2020/07/24	23	26.20	0	0.00	25.65	23	5,772	0.40%
2020/07/23	1	27.90	6	27.94	27.75	-5	5,707	-0.09%
2020/07/22	6	28.33	7	28.10	28.30	-1	5,717	-0.02%
2020/07/21	6	27.80	2	27.88	27.75	4	5,658	0.07%
2020/07/20	1	27.90	0	0.00	27.75	1	5,633	0.02%
2020/07/17	0	0.00	1	28.10	27.85	-1	5,645	-0.02%
2020/07/16	2	28.15	0	0.00	28.15	2	5,662	0.04%
2020/07/15	2	28.10	7	28.14	28.15	-5	5,678	-0.09%
2020/07/14	1	28.00	5	28.04	28.00	-4	5,734	-0.07%
2020/07/13	7	27.89	0	0.00	27.95	7	5,748	0.12%
2020/07/10	4	28.06	4	28.16	28.05	0	5,829	0.00%
2020/07/09	9	28.36	47	28.33	28.45	-38	6,117	-0.62%
2020/07/08	3	27.75	4	27.83	27.75	-1	6,186	-0.02%
2020/07/07	3	27.83	2	27.80	27.75	1	6,179	0.02%
2020/07/06	4	27.89	1	27.95	27.95	3	6,177	0.05%
2020/07/03	3	27.82	2	27.75	27.70	1	6,162	0.02%
2020/07/02	5	27.70	0	0.00	27.75	5	6,174	0.08%
2020/07/01	15	27.89	13	27.79	27.65	2	6,175	0.03%
2020/06/30	0	0.00	5	27.40	27.40	-5	6,150	-0.08%
2020/06/29	2	27.25	4	27.26	27.30	-2	6,185	-0.03%
2020/06/24	1	27.30	1	27.15	27.25	0	6,196	0.00%
2020/06/23	1	27.15	5	27.26	27.20	-4	6,216	-0.06%
2020/06/22	12	26.09	2	26.05	26.05	10	6,132	0.16%
2020/06/19	7	27.04	31	27.14	26.95	-24	6,090	-0.39%
2020/06/18	8	27.19	105	27.26	27.20	-97	6,036	-1.61%	大賣/
2020/06/17	8	27.31	2.6	27.32	27.40	5.4	5,984	0.09%
2020/06/16	5	27.29	10	27.28	27.30	-5	6,004	-0.08%
2020/06/15	56	27.30	1	27.45	27.20	55	6,003	0.92%
2020/06/12	11	26.85	2	26.95	27.00	9	6,006	0.15%
2020/06/11	17	27.27	8	27.14	27.05	9	6,006	0.15%
2020/06/10	14	27.44	4	27.45	27.45	10	5,972	0.17%
2020/06/09	3	27.35	5	27.30	27.30	-2	6,009	-0.03%
2020/06/08	2	27.30	12	27.29	27.25	-10	6,019	-0.17%
2020/06/05	24	27.26	11	27.28	27.05	13	6,044	0.22%
2020/06/04	7	26.64	2	26.63	26.60	5	5,891	0.08%
2020/06/03	27	26.65	1	26.60	26.60	26	5,869	0.44%
2020/06/02	4	26.58	1	26.60	26.60	3	5,841	0.05%
2020/06/01	1	26.60	4	26.64	26.60	-3	5,804	-0.05%
2020/05/29	2	26.65	0	0.00	26.55	2	5,783	0.03%
2020/05/28	4	26.65	2	26.68	26.60	2	5,772	0.03%
2020/05/26	1	26.60	0	0.00	26.65	1	5,740	0.02%
2020/05/25	2	26.78	37	26.75	26.70	-35	5,704	-0.61%
2020/05/22	3	26.72	1	26.75	26.65	2	5,684	0.04%
2020/05/21	4	26.89	13	26.80	26.90	-9	5,642	-0.16%
2020/05/20	0	0.00	15	26.11	26.20	-15	5,379	-0.28%
2020/05/18	1	26.10	2	26.10	26.00	-1	5,307	-0.02%
2020/05/15	31	26.00	2	26.03	26.00	29	5,271	0.55%
2020/05/14	0	0.00	4	26.04	26.00	-4	5,242	-0.08%
2020/05/13	3	26.03	19	26.08	26.10	-16	5,201	-0.31%
2020/05/12	18	25.99	15	26.08	26.05	3	5,256	0.06%
2020/05/11	13	26.17	3	26.15	26.15	10	5,182	0.19%
2020/05/08	29	26.61	31	26.61	26.25	-2	5,091	-0.04%
2020/05/07	34	26.57	41	26.61	26.65	-7	4,876	-0.14%
2020/05/06	30	26.09	53	26.02	25.30	-23	4,417	-0.52%
2020/05/05	1	26.75	44	26.75	26.75	-43	3,692	-1.16%
2020/05/04	1	24.35	11	24.35	24.35	-10	3,571	-0.28%
2020/04/30	11	22.24	26	22.54	22.15	-15	3,542	-0.42%
2020/04/29	0	0.00	48	22.13	22.35	-48	3,509	-1.37%
2020/04/28	42	21.85	35	21.61	21.95	7	3,447	0.20%
2020/04/27	5	21.35	1	21.25	21.15	4	3,460	0.12%
2020/04/24	6	20.94	0	0.00	20.90	6	3,425	0.18%
2020/04/23	18	21.08	1	20.85	20.95	17	3,409	0.50%
2020/04/22	22	20.52	5	20.21	20.80	17	3,387	0.50%
2020/04/21	6	20.62	1	20.35	20.20	5	3,324	0.15%
2020/04/17	8	20.99	77	21.20	20.55	-69	3,240	-2.13%
2020/04/16	45	20.91	9	20.86	20.85	36	3,157	1.14%
2020/04/15	44	20.96	17	20.75	20.90	27	3,105	0.87%
2020/04/14	1	20.30	8	20.73	21.05	-7	2,969	-0.24%
2020/04/13	11	19.59	20	19.75	20.00	-9	2,621	-0.34%
2020/04/09	0	19.35	2	18.20	18.10	-2	2,462	-0.08%
2020/04/08	2	17.75	11	17.80	17.95	-9	2,440	-0.37%
2020/04/07	4	17.35	16	17.29	17.40	-12	2,416	-0.50%
2020/04/06	16	16.94	0	0.00	16.95	16	2,395	0.67%
2020/04/01	10	16.65	0	0.00	16.70	10	2,396	0.42%
2020/03/31	8	16.49	4	16.56	16.60	4	2,400	0.17%
2020/03/30	2	16.30	0	0.00	16.30	2	2,354	0.08%
2020/03/27	2	16.30	13	15.93	15.90	-11	2,331	-0.47%
2020/03/26	0	0.00	9	15.82	16.05	-9	2,299	-0.39%
2020/03/24	13	14.96	10	15.00	15.00	3	2,274	0.13%
2020/03/23	2	14.73	0	0.00	14.50	2	2,264	0.09%
2020/03/19	3	14.20	3	14.05	14.10	0	2,221	0.00%
2020/03/18	4	16.13	0	0.00	15.60	4	2,341	0.17%
2020/03/17	13	16.00	0	0.00	16.00	13	2,311	0.56%
2020/03/16	4	17.55	5	17.90	17.30	-1	2,284	-0.04%
2020/03/13	13	17.65	32	17.60	17.80	-19	2,241	-0.85%
2020/03/12	0	0.00	2	19.78	19.55	-2	2,211	-0.09%
2020/03/11	6	20.96	0	0.00	20.40	6	2,177	0.28%
2020/03/09	5	20.70	0	0.00	20.30	5	2,086	0.24%
2020/03/06	0	0.00	3	21.15	21.20	-3	2,060	-0.15%
2020/03/05	0	0.00	8	21.48	21.60	-8	2,076	-0.39%
2020/03/03	0	0.00	12	21.50	21.40	-12	2,083	-0.58%
2020/03/02	5	20.75	10	20.77	21.00	-5	2,076	-0.24%
2020/02/27	10	21.55	1	21.45	21.20	9	2,061	0.44%
2020/02/26	1	21.80	0	0.00	21.80	1	2,046	0.05%
2020/02/25	10	21.18	17	21.33	21.80	-7	2,030	-0.34%
2020/02/24	11	21.66	0	0.00	21.65	11	2,006	0.55%
2020/02/21	1	21.95	0	0.00	21.90	1	2,005	0.05%
2020/02/20	1	22.00	0	0.00	21.90	1	1,994	0.05%
2020/02/19	2	21.95	15	22.00	21.95	-13	1,995	-0.65%
2020/02/18	5	21.80	0	0.00	21.90	5	1,992	0.25%
2020/02/14	3	22.05	0	0.00	22.05	3	2,009	0.15%
2020/02/13	25	21.91	8	22.01	21.85	17	1,991	0.85%
2020/02/12	13	20.76	5	21.00	21.20	8	1,884	0.42%
2020/02/11	2	20.68	0	0.00	20.75	2	1,879	0.11%
2020/02/10	0	0.00	5	20.20	20.00	-5	1,845	-0.27%
2020/02/06	0	0.00	2	20.75	20.80	-2	1,938	-0.10%
2020/02/05	0	0.00	2	20.53	20.55	-2	1,942	-0.10%
2020/02/04	3	20.13	0	0.00	20.30	3	1,947	0.15%
2020/02/03	2	19.73	0	0.00	19.75	2	1,960	0.10%
2020/01/31	16	20.48	0	0.00	20.45	16	1,921	0.83%
2020/01/30	11	20.64	4	21.00	20.45	7	1,925	0.36%
2020/01/20	0	0.00	5	22.85	22.70	-5	1,857	-0.27%
2020/01/17	1	22.90	0	0.00	22.90	1	1,878	0.05%
2020/01/16	0	0.00	1	22.80	22.90	-1	1,898	-0.05%
2020/01/15	0	0.00	1	22.55	22.50	-1	1,907	-0.05%
2020/01/10	7	22.09	0	0.00	22.10	7	2,115	0.33%
2020/01/09	0	0.00	3	22.17	22.10	-3	2,173	-0.14%
2020/01/08	5	21.95	0	0.00	21.90	5	2,278	0.22%
2020/01/07	1	22.50	3	22.43	22.20	-2	2,277	-0.09%
2020/01/06	1	22.50	4	22.65	22.45	-3	2,302	-0.13%
2020/01/03	2	23.53	0	0.00	23.20	2	2,294	0.09%
2020/01/02	3	23.55	0	0.00	23.50	3	2,288	0.13%
2019/12/31	1	23.55	2	23.50	23.55	-1	2,292	-0.04%
2019/12/30	0	0.00	2	23.75	23.75	-2	2,330	-0.09%
2019/12/27	1	23.70	2	23.75	23.70	-1	2,330	-0.04%
2019/12/26	2	23.60	0	0.00	23.70	2	2,326	0.09%
2019/12/25	1	23.40	0	0.00	23.45	1	2,325	0.04%
2019/12/19	3	23.70	0	0.00	23.55	3	2,383	0.13%
2019/12/18	2	23.60	6	23.48	23.60	-4	2,351	-0.17%
2019/12/17	1	23.65	22	23.54	23.55	-21	2,387	-0.88%
2019/12/16	0	0.00	6	23.38	23.40	-6	2,458	-0.24%
2019/12/13	9	23.43	2	24.15	23.00	7	2,504	0.28%
2019/12/12	2	22.90	13	22.92	22.70	-11	2,415	-0.46%
2019/12/11	2	22.85	2	22.85	22.90	0	2,415	0.00%
2019/12/09	33	22.65	2	22.78	22.50	31	2,419	1.28%
2019/12/06	1	21.95	1	22.05	22.00	0	2,391	0.00%
2019/12/05	1	21.75	0	0.00	21.75	1	2,455	0.04%
2019/12/02	0	0.00	13	22.12	21.75	-13	2,703	-0.48%
2019/11/29	0	0.00	2	22.35	22.20	-2	2,703	-0.07%
2019/11/28	5	22.65	0	0.00	22.40	5	2,734	0.18%
2019/11/27	1	22.65	9	22.66	22.60	-8	2,802	-0.29%
2019/11/26	31	22.75	0	0.00	22.60	31	2,879	1.08%
2019/11/25	0	0.00	1	22.70	22.65	-1	3,143	-0.03%
2019/11/22	10	22.75	0	0.00	22.70	10	3,350	0.30%
2019/11/21	0	0.00	6	22.81	22.70	-6	3,402	-0.18%
2019/11/20	0	0.00	2	23.00	22.90	-2	3,471	-0.06%
2019/11/18	0	0.00	1	22.85	22.95	-1	3,616	-0.03%
2019/11/15	13	22.75	70	22.75	22.70	-57	3,660	-1.56%
2019/11/14	1	22.90	0	0.00	22.85	1	3,709	0.03%
2019/11/13	4	22.93	0	0.00	22.80	4	3,783	0.11%
2019/11/11	1	22.85	1	22.55	22.60	0	3,936	0.00%
2019/11/07	0	0.00	3	23.00	22.85	-3	4,288	-0.07%
2019/11/06	68	22.92	4	23.03	23.10	64	4,492	1.42%
2019/11/05	2	23.05	2	23.10	23.10	0	4,537	0.00%
2019/11/04	3	22.35	8	22.43	22.45	-5	4,550	-0.11%
2019/11/01	10	22.26	1	22.30	22.20	9	4,580	0.20%
2019/10/31	4	22.88	1	22.70	22.50	3	4,626	0.06%
2019/10/30	1	23.10	16	23.08	23.05	-15	4,621	-0.32%
2019/10/29	6	23.26	3	23.10	23.05	3	4,696	0.06%
2019/10/28	10	23.32	2	23.30	23.30	8	4,841	0.17%
2019/10/25	2	23.53	1.1	23.59	23.45	0.9	4,989	0.02%
2019/10/24	2	23.80	0	0.00	23.85	2	5,145	0.04%
2019/10/23	1	23.90	0	0.00	23.95	1	5,511	0.02%
2019/10/22	1	23.95	0	0.00	23.95	1	5,525	0.02%
2019/10/21	5	24.10	2	24.25	23.95	3	5,553	0.05%
2019/10/18	17	24.68	10.2	24.81	24.50	6.8	5,544	0.12%
2019/10/17	1	24.15	1	24.10	24.20	0	5,441	0.00%
2019/10/16	3.1	24.32	62	23.87	24.40	-58.9	5,427	-1.09%
2019/10/15	0	0.00	1	23.30	23.40	-1	5,354	-0.02%
2019/10/14	11	23.74	0	0.00	23.20	11	5,387	0.20%
2019/10/09	1	23.30	0	0.00	23.55	1	5,408	0.02%
2019/10/07	1	24.05	0	0.00	24.00	1	5,413	0.02%
2019/10/04	2	24.15	0	0.00	23.85	2	5,417	0.04%
2019/10/02	5	23.63	2	23.45	23.65	3	5,381	0.06%
2019/10/01	7	23.36	13	23.40	23.35	-6	5,384	-0.11%
2019/09/27	50	23.50	0	0.00	23.50	50	5,363	0.93%
2019/09/26	1	23.95	2	24.03	23.90	-1	5,338	-0.02%
2019/09/25	7	23.86	3	23.78	23.75	4	5,326	0.08%
2019/09/24	1	24.30	2	24.30	24.10	-1	5,320	-0.02%
2019/09/23	0	0.00	1	24.40	24.40	-1	5,308	-0.02%
2019/09/20	7	24.26	13	24.10	24.35	-6	5,316	-0.11%
2019/09/19	6	24.31	14	24.09	24.15	-8	5,254	-0.15%
2019/09/18	16	24.95	4	24.93	24.85	12	5,157	0.23%
2019/09/17	4	25.04	0	0.00	25.15	4	5,087	0.08%
2019/09/16	6	24.69	5	24.67	24.70	1	5,025	0.02%
2019/09/12	0	0.00	10	24.83	24.85	-10	5,010	-0.20%
2019/09/11	10	24.75	61	24.60	24.65	-51	4,995	-1.02%
2019/09/09	3	24.85	2	24.75	24.65	1	4,934	0.02%
2019/09/06	9	24.62	3	24.60	24.60	6	4,866	0.12%
2019/09/05	0	0.00	68	24.86	25.05	-68	4,808	-1.41%
2019/09/04	3	24.35	31	24.39	24.30	-28	4,680	-0.60%
2019/09/03	0	0.00	77	24.60	24.55	-77	4,642	-1.66%
2019/09/02	2	24.70	1	24.80	24.65	1	4,630	0.02%
2019/08/30	1	24.90	2	24.88	24.50	-1	4,591	-0.02%
2019/08/29	10	24.45	1	24.75	24.50	9	4,523	0.20%
2019/08/28	27	24.88	3	24.97	24.80	24	4,445	0.54%
2019/08/27	7	24.95	3	24.75	25.00	4	4,189	0.10%
2019/08/26	9	23.69	37	23.57	23.65	-28	4,022	-0.70%
2019/08/23	48	24.58	81	24.37	24.15	-33	4,017	-0.82%
2019/08/22	13	24.42	0	0.00	24.30	13	3,947	0.33%
2019/08/21	2	23.85	19	23.97	23.90	-17	3,842	-0.44%
2019/08/20	19	23.75	5	23.75	23.75	14	3,787	0.37%
2019/08/19	1	24.20	0	0.00	23.95	1	3,732	0.03%
2019/08/16	9	23.96	7	23.98	24.00	2	3,679	0.05%
2019/08/15	46	23.57	10	23.49	23.90	36	3,581	1.01%
2019/08/14	62	23.43	13	23.47	23.45	49	3,496	1.40%
2019/08/13	3	23.35	57	23.52	23.25	-54	3,417	-1.58%
2019/08/12	50	24.38	16	24.60	24.40	34	3,258	1.04%
2019/08/08	13	23.76	108	23.73	23.95	-95	3,059	-3.11%	大賣/
2019/08/07	55	23.04	0	0.00	23.10	55	2,846	1.93%
2019/08/06	26	22.25	0	0.00	22.70	26	2,778	0.94%
2019/08/05	45	22.70	0	0.00	22.65	45	2,760	1.63%
2019/08/02	62	22.24	10	22.43	22.50	52	2,744	1.89%
2019/08/01	76	22.75	15	22.77	22.90	61	2,708	2.25%
2019/07/31	2	22.73	6	22.49	22.90	-4	2,698	-0.15%
2019/07/30	16	22.68	32	22.72	22.60	-16	2,631	-0.61%
2019/07/29	37	23.04	75	22.75	22.95	-38	2,515	-1.51%
2019/07/26	17	22.30	2	22.53	22.40	15	2,410	0.62%
2019/07/25	20	21.48	22	22.06	21.90	-2	2,313	-0.09%
2019/07/24	0	0.00	8	20.62	20.70	-8	1,937	-0.41%
2019/07/23	0	0.00	2	20.53	20.55	-2	1,983	-0.10%
2019/07/22	3	20.38	0	0.00	20.25	3	2,036	0.15%
2019/07/19	1	20.75	2	20.65	20.85	-1	2,233	-0.04%
2019/07/18	10	20.61	0	0.00	20.45	10	2,207	0.45%
2019/07/17	0	0.00	12	20.81	20.90	-12	2,191	-0.55%
2019/07/16	7	20.81	3	20.83	20.75	4	2,195	0.18%
2019/07/15	6	20.50	25	20.63	20.90	-19	2,164	-0.88%
2019/07/12	11	20.35	0	0.00	20.25	11	2,150	0.51%
2019/07/11	0	0.00	5	20.20	20.20	-5	2,165	-0.23%
2019/07/10	0	0.00	3	20.00	20.00	-3	2,188	-0.14%
2019/07/08	2	20.10	1	20.15	19.90	1	2,220	0.05%
2019/07/05	0	0.00	2	20.20	20.20	-2	2,243	-0.09%
2019/07/03	6	19.86	0	0.00	19.80	6	2,256	0.27%
2019/07/02	1	20.00	3	20.05	19.95	-2	2,290	-0.09%
2019/07/01	0	0.00	8	20.17	20.15	-8	2,299	-0.35%
2019/06/28	12	19.73	0	0.00	19.85	12	2,303	0.52%
2019/06/27	2	19.70	0	0.00	19.70	2	2,347	0.09%
2019/06/26	0	0.00	23	19.42	19.40	-23	2,343	-0.98%
2019/06/25	0	0.00	6	19.60	19.50	-6	2,351	-0.26%
2019/06/21	1	19.70	0	0.00	19.05	1	2,375	0.04%
2019/06/19	12	19.23	5	19.35	19.35	7	2,496	0.28%
2019/06/18	1	19.15	4	19.15	19.15	-3	2,744	-0.11%
2019/06/17	0	0.00	18	19.41	19.25	-18	2,859	-0.63%
2019/06/14	0	0.00	2	19.50	19.40	-2	2,902	-0.07%
2019/06/13	1	19.50	0	0.00	19.55	1	2,980	0.03%
2019/06/12	0	0.00	1	19.30	19.35	-1	2,989	-0.03%
2019/06/11	4	19.15	0	0.00	19.20	4	3,014	0.13%
2019/06/10	4	18.98	0	0.00	19.10	4	3,033	0.13%
2019/06/06	9	18.97	1	19.00	18.90	8	3,079	0.26%
2019/06/05	1	19.10	0	0.00	19.10	1	3,097	0.03%
2019/06/04	4	18.88	0	0.00	18.95	4	3,112	0.13%
2019/06/03	5	18.75	0	0.00	18.95	5	3,128	0.16%
2019/05/31	0	0.00	10	19.23	19.20	-10	3,120	-0.32%
2019/05/30	14	18.84	10	18.86	18.85	4	3,105	0.13%
2019/05/28	4	18.00	0	0.00	17.95	4	3,127	0.13%
2019/05/21	0	0.00	2	17.80	17.90	-2	3,532	-0.06%
2019/05/20	0	0.00	1	17.75	17.70	-1	3,548	-0.03%
2019/05/17	4	17.83	0	0.00	17.70	4	3,567	0.11%
2019/05/16	0	0.00	5	18.09	17.85	-5	3,566	-0.14%
2019/05/15	2	18.18	0	0.00	18.20	2	3,561	0.06%
2019/05/14	2	17.55	1	17.80	17.85	1	3,562	0.03%
2019/05/13	3	18.62	1	18.00	18.00	2	3,545	0.06%
2019/05/10	6	18.95	0	0.00	18.75	6	3,521	0.17%
2019/05/09	3	19.28	0	0.00	19.10	3	3,511	0.09%
2019/05/08	1	19.75	0	0.00	19.70	1	3,471	0.03%
2019/05/07	4	20.15	0	0.00	19.95	4	3,448	0.12%
2019/05/06	4	19.93	6	20.13	19.90	-2	3,432	-0.06%
2019/05/03	5	20.65	5	20.66	20.65	0	3,372	0.00%
2019/05/02	0	0.00	3	20.20	20.65	-3	3,314	-0.09%
2019/04/29	7	20.09	6	19.93	19.80	1	3,266	0.03%
2019/04/26	1	20.40	3	20.55	20.35	-2	3,205	-0.06%
2019/04/25	8	20.70	7	20.64	20.55	1	3,170	0.03%
2019/04/24	0	0.00	2	20.10	19.95	-2	3,089	-0.06%
2019/04/23	1	19.80	0	0.00	19.90	1	3,293	0.03%
2019/04/22	4	19.98	1	20.05	20.00	3	3,424	0.09%
2019/04/19	1	19.60	0	0.00	19.70	1	3,462	0.03%
2019/04/18	9	19.77	0	0.00	19.60	9	3,514	0.26%
2019/04/16	11	19.95	3	19.82	19.95	8	3,671	0.22%
2019/04/15	1	19.60	0	0.00	19.70	1	3,712	0.03%
2019/04/12	0	0.00	5	19.79	19.70	-5	3,699	-0.14%
2019/04/11	3	20.15	0	0.00	19.80	3	3,703	0.08%
2019/04/09	0	0.00	7	20.38	20.25	-7	3,672	-0.19%
2019/04/08	3	20.40	5	20.40	20.35	-2	3,693	-0.05%
2019/04/03	0	0.00	2	20.20	20.15	-2	3,661	-0.05%
2019/04/02	2	20.00	0	0.00	20.05	2	3,646	0.05%
2019/04/01	36	20.17	6	20.23	20.00	30	3,629	0.83%
2019/03/29	12	19.83	10	19.80	19.80	2	3,580	0.06%
2019/03/28	12	19.83	0	0.00	19.80	12	3,630	0.33%
2019/03/27	3	19.85	1	19.95	19.80	2	3,640	0.05%
2019/03/26	2	20.00	0	0.00	19.85	2	3,639	0.05%
2019/03/25	1	19.65	0	0.00	19.70	1	3,641	0.03%
2019/03/22	8	19.93	33	19.93	19.90	-25	3,661	-0.68%
2019/03/21	91	21.05	35	20.90	20.60	56	3,556	1.57%
2019/03/20	14	20.11	5	20.18	20.60	9	3,315	0.27%
2019/03/18	8	19.68	23	19.85	19.75	-15	3,269	-0.46%
2019/03/15	10	19.10	8	19.18	19.30	2	3,228	0.06%
2019/03/14	1	19.15	10	19.13	19.10	-9	3,246	-0.28%
2019/03/13	35	19.46	0	0.00	19.35	35	3,285	1.07%
2019/03/12	29	19.82	7	19.71	19.65	22	3,308	0.67%
2019/03/11	0	0.00	4	19.59	19.55	-4	3,307	-0.12%
2019/03/08	1	18.90	1	19.20	19.45	0	3,360	0.00%
2019/03/07	13	19.30	0	0.00	19.00	13	3,493	0.37%
2019/03/06	2	19.43	6	19.38	19.35	-4	3,552	-0.11%
2019/03/05	0	0.00	2	19.65	19.30	-2	3,564	-0.06%
2019/03/04	1	19.20	11	19.50	19.50	-10	3,557	-0.28%
2019/02/27	4	18.84	0	0.00	18.80	4	3,518	0.11%
2019/02/26	1	18.95	9	18.99	18.95	-8	3,517	-0.23%
2019/02/25	11	19.40	44	19.40	19.35	-33	3,520	-0.94%
2019/02/22	13	18.95	3	18.95	19.20	10	3,538	0.28%
2019/02/21	1	18.80	0	0.00	18.45	1	3,413	0.03%
2019/02/20	10	18.18	0	0.00	18.35	10	3,353	0.30%
2019/02/19	2	17.75	0	0.00	17.95	2	3,316	0.06%
2019/02/18	0	0.00	13	17.68	17.60	-13	3,320	-0.39%
2019/02/15	0	0.00	5	18.10	17.80	-5	3,313	-0.15%
2019/02/14	8	18.18	2	18.10	18.05	6	3,320	0.18%
2019/02/13	7	18.21	2	18.00	18.00	5	3,359	0.15%
2019/02/12	6	18.10	0	0.00	18.15	6	3,354	0.18%
2019/02/11	1	17.80	0	0.00	17.95	1	3,348	0.03%
2019/01/30	2	17.80	0	0.00	17.80	2	3,333	0.06%
2019/01/28	0	0.00	1	17.80	17.75	-1	3,323	-0.03%
2019/01/22	1	17.50	4	17.89	17.50	-3	3,414	-0.09%
2019/01/18	1	18.00	5	18.07	18.20	-4	3,368	-0.12%
2019/01/17	0	0.00	2	18.00	17.90	-2	3,358	-0.06%
2019/01/16	35	18.57	38	18.32	18.35	-3	3,303	-0.09%
2019/01/15	7	18.08	3	18.15	18.35	4	3,136	0.13%
2019/01/14	1	18.00	7	18.14	18.15	-6	2,912	-0.21%
2019/01/11	1	17.65	0	0.00	17.90	1	2,773	0.04%
2019/01/10	0	0.00	3	17.90	17.90	-3	2,693	-0.11%
2019/01/09	10	18.15	0	0.00	18.35	10	2,634	0.38%
2019/01/08	0	0.00	8	17.75	17.60	-8	2,495	-0.32%
2019/01/07	2	17.70	0	0.00	17.65	2	2,410	0.08%
2019/01/03	1	16.65	5	16.70	16.65	-4	2,368	-0.17%
2018/12/26	0	0.00	4	16.59	16.35	-4	2,331	-0.17%
2018/12/25	0	0.00	3	16.62	16.50	-3	2,325	-0.13%
2018/12/24	6	16.52	0	0.00	16.80	6	2,319	0.26%
2018/12/21	7	16.00	7	16.30	16.25	0	2,315	0.00%
2018/12/20	0	0.00	3	16.55	16.15	-3	2,260	-0.13%
2018/12/19	10	16.85	15	16.77	16.70	-5	2,241	-0.22%
2018/12/18	1	17.00	0	0.00	16.75	1	2,223	0.04%
2018/12/17	6	17.70	13	17.73	17.10	-7	2,190	-0.32%
2018/12/14	0	0.00	2	17.35	17.35	-2	2,142	-0.09%
2018/12/12	22	17.21	10	17.10	17.20	12	2,129	0.56%
2018/12/10	0	0.00	3	16.70	16.75	-3	2,024	-0.15%
2018/12/07	1	16.65	6	16.73	17.00	-5	1,981	-0.25%
2018/12/06	0	0.00	3	16.60	16.40	-3	1,953	-0.15%
2018/12/05	3	17.60	40	17.21	17.25	-37	1,902	-1.95%
2018/12/04	1	17.10	1	17.25	17.20	0	1,892	0.00%
2018/12/03	6	16.50	6	16.54	16.80	0	1,879	0.00%
2018/11/30	45	16.53	12	16.45	15.95	33	1,855	1.78%
2018/11/29	8	16.63	18	16.71	16.30	-10	1,738	-0.58%
2018/11/28	15	16.05	3	16.05	16.10	12	1,690	0.71%
2018/11/27	2	15.85	0	0.00	15.95	2	1,671	0.12%
2018/11/26	1	15.40	1	15.50	15.50	0	1,654	0.00%
2018/11/22	0	0.00	2	16.00	15.70	-2	1,642	-0.12%
2018/11/21	15	15.91	9	15.97	15.90	6	1,627	0.37%
2018/11/16	0	0.00	7	15.45	15.45	-7	1,559	-0.45%
2018/11/15	1	15.40	5	15.38	15.30	-4	1,536	-0.26%
2018/11/14	2	14.80	4	14.86	15.05	-2	1,517	-0.13%
2018/11/13	6	14.68	1	14.90	14.90	5	1,518	0.33%
2018/11/12	7	15.26	12	15.43	15.30	-5	1,516	-0.33%
2018/11/09	0	0.00	8	14.65	14.90	-8	1,568	-0.51%
2018/11/08	7	14.70	7	14.75	14.80	0	1,595	0.00%
2018/11/07	7	14.50	0	0.00	14.70	7	1,617	0.43%
2018/11/06	2	14.45	2	14.38	14.30	0	1,718	0.00%
2018/11/05	1	14.05	1	14.30	14.30	0	1,773	0.00%
2018/11/02	6	14.30	12	14.40	14.40	-6	1,780	-0.34%
2018/11/01	11	13.89	1	14.00	14.20	10	1,807	0.55%
2018/10/31	4	13.60	0	0.00	13.60	4	1,837	0.22%
2018/10/30	0	0.00	6	13.30	13.30	-6	1,847	-0.32%
2018/10/29	1	13.15	0	0.00	13.15	1	1,871	0.05%
2018/10/26	0	0.00	1	13.60	13.35	-1	1,913	-0.05%
2018/10/25	0	0.00	14	13.65	13.65	-14	1,910	-0.73%
2018/10/22	6	14.85	0	0.00	14.60	6	1,947	0.31%
2018/10/19	3	13.72	5	13.65	14.50	-2	1,953	-0.10%
2018/10/18	1	14.00	0	0.00	14.10	1	1,971	0.05%
2018/10/16	4	13.85	0	0.00	13.80	4	2,084	0.19%
2018/10/15	2	13.60	1	13.60	13.60	1	2,160	0.05%
2018/10/12	0	0.00	11	13.56	13.75	-11	2,205	-0.50%
2018/10/11	10	13.88	4	13.85	13.85	6	2,342	0.26%
2018/10/09	0	0.00	5	15.43	15.35	-5	2,326	-0.21%
2018/10/05	0	0.00	1	16.05	15.60	-1	2,456	-0.04%
2018/10/02	0	0.00	5	16.25	16.20	-5	2,525	-0.20%
2018/09/28	3	16.23	0	0.00	16.20	3	2,596	0.12%
2018/09/20	0	0.00	10	15.80	15.50	-10	2,898	-0.34%
2018/09/19	10	15.70	0	0.00	15.85	10	2,904	0.34%
2018/09/18	3	15.53	0	0.00	15.75	3	2,896	0.10%
2018/09/17	5	15.55	5	15.60	15.70	0	2,894	0.00%
2018/09/12	5	14.90	0	0.00	14.95	5	2,941	0.17%
2018/09/11	1	14.80	0	0.00	14.95	1	2,962	0.03%
2018/09/10	4	15.28	0	0.00	14.80	4	2,985	0.13%
2018/09/07	7	15.46	2	15.63	15.40	5	2,976	0.17%
2018/09/04	8	17.50	6	17.42	17.35	2	2,899	0.07%
2018/09/03	1	17.55	2	17.45	17.50	-1	2,895	-0.03%
2018/08/30	2	17.55	0	0.00	17.50	2	2,945	0.07%
2018/08/28	0	0.00	56	17.69	17.65	-56	3,009	-1.86%
2018/08/27	52	17.12	1	17.65	17.65	51	3,079	1.66%
2018/08/24	2	16.90	0	0.00	16.90	2	3,131	0.06%
2018/08/20	1	16.90	12	16.77	16.60	-11	3,241	-0.34%
2018/08/17	3	16.98	0	0.00	16.90	3	3,233	0.09%
2018/08/16	18	16.91	1	17.15	16.80	17	3,223	0.53%
2018/08/14	0	0.00	1	17.65	17.80	-1	3,162	-0.03%
2018/08/13	4	17.59	3	17.92	17.80	1	3,148	0.03%
2018/08/10	13	19.37	0	0.00	19.30	13	3,056	0.43%
2018/08/08	23	19.39	0	0.00	19.40	23	3,124	0.74%
2018/08/07	3	19.98	1	19.85	19.85	2	3,083	0.06%
2018/07/30	15	21.40	15	21.25	21.25	0	2,983	0.00%
2018/07/26	1	21.35	0	0.00	21.25	1	2,975	0.03%
2018/07/25	2	21.25	20	21.45	21.20	-18	2,977	-0.60%
2018/07/23	21	20.86	0	0.00	20.90	21	2,939	0.71%
2018/07/20	10	22.58	1	22.60	22.45	9	2,879	0.31%
2018/07/19	6	22.63	0	0.00	22.65	6	2,830	0.21%
2018/07/18	6	22.48	7	22.50	23.00	-1	2,858	-0.03%
2018/07/17	0	0.00	5	22.06	21.90	-5	2,785	-0.18%
2018/07/16	33	22.17	0	0.00	22.10	33	2,825	1.17%
2018/07/13	5	21.95	4	22.01	22.25	1	2,785	0.04%
2018/07/12	2	21.70	3	21.65	21.50	-1	2,789	-0.04%
2018/07/11	13	21.59	11	21.37	21.35	2	2,824	0.07%
2018/07/10	10	21.85	2	21.98	21.95	8	2,826	0.28%
2018/07/09	1	21.90	5	21.91	21.85	-4	2,850	-0.14%
2018/07/06	0	0.00	1	21.50	21.60	-1	2,882	-0.03%
2018/07/05	5	21.58	0	0.00	21.50	5	2,921	0.17%
2018/07/04	15	21.96	8	22.28	22.15	7	2,974	0.24%
2018/07/03	10	21.91	14	21.99	21.70	-4	2,915	-0.14%
2018/07/02	0	0.00	1	22.00	21.55	-1	2,889	-0.03%
2018/06/28	1	20.85	0	0.00	20.90	1	2,842	0.04%
2018/06/26	0	0.00	10	20.73	20.85	-10	2,908	-0.34%
2018/06/25	10	20.80	0	0.00	20.80	10	2,967	0.34%
2018/06/22	0	0.00	8	20.70	20.75	-8	3,014	-0.27%
2018/06/21	0	0.00	4	21.05	21.00	-4	3,077	-0.13%
2018/06/19	1	21.85	0	0.00	21.60	1	3,094	0.03%
2018/06/15	0	0.00	10	21.53	21.40	-10	3,096	-0.32%
2018/06/11	1	21.15	0	0.00	21.20	1	3,111	0.03%
2018/06/08	0	0.00	1	21.75	21.35	-1	3,112	-0.03%
2018/06/07	0	0.00	2	21.75	21.75	-2	3,108	-0.06%
2018/06/05	17	21.98	24	21.84	21.80	-7	3,179	-0.22%
2018/06/04	3	21.90	5	22.05	21.95	-2	3,398	-0.06%
2018/06/01	4	21.75	10	21.93	21.90	-6	3,347	-0.18%
2018/05/30	0	0.00	3	20.85	21.05	-3	3,279	-0.09%
2018/05/29	16	21.46	5	21.15	21.10	11	3,290	0.33%
2018/05/28	6	21.08	10	21.21	21.20	-4	3,286	-0.12%
2018/05/25	0	0.00	4	20.50	20.60	-4	3,296	-0.12%
2018/05/22	10	20.73	3	20.72	20.60	7	3,346	0.21%
2018/05/21	2	20.35	0	0.00	20.35	2	3,348	0.06%
2018/05/18	0	0.00	7	20.19	20.25	-7	3,386	-0.21%
2018/05/17	20	20.16	17	20.24	20.20	3	3,403	0.09%
2018/05/15	4	19.43	0	0.00	19.35	4	3,359	0.12%
2018/05/14	1	19.40	0	0.00	19.30	1	3,557	0.03%
2018/05/11	1	19.50	2	19.40	19.40	-1	3,612	-0.03%
2018/05/10	4	19.83	0	0.00	19.70	4	3,637	0.11%
2018/05/09	6	19.77	0	0.00	19.70	6	3,727	0.16%
2018/05/08	0	0.00	6	19.65	19.65	-6	3,892	-0.15%
2018/05/07	6	19.93	0	0.00	19.85	6	3,994	0.15%
2018/05/04	1	19.95	0	0.00	19.85	1	4,047	0.02%
2018/04/27	0	0.00	1	20.00	19.95	-1	4,512	-0.02%
2018/04/26	0	0.00	20	20.08	19.90	-20	4,859	-0.41%
2018/04/25	21	20.24	0	0.00	20.25	21	4,925	0.43%
2018/04/24	6	20.03	6	20.08	20.00	0	4,969	0.00%
2018/04/23	4	21.01	3	21.00	20.70	1	4,979	0.02%
2018/04/20	2	21.70	4	21.65	21.60	-2	5,005	-0.04%
2018/04/19	0	0.00	9	22.21	22.05	-9	5,001	-0.18%
2018/04/18	7	22.37	0	0.00	22.20	7	5,044	0.14%
2018/04/17	6	22.48	0	0.00	22.40	6	5,106	0.12%
2018/04/13	1	22.80	0	0.00	22.65	1	5,729	0.02%
2018/04/12	1	22.80	0	0.00	23.00	1	5,955	0.02%
2018/04/11	0	0.00	18	22.53	22.30	-18	6,395	-0.28%
2018/04/10	0	0.00	4	22.88	22.55	-4	6,675	-0.06%
2018/04/09	15	23.28	0	0.00	23.00	15	6,656	0.23%
2018/04/02	0	0.00	1	23.65	23.45	-1	6,632	-0.02%
2018/03/30	0	0.00	0.2	23.60	23.50	-0.2	7,009	0.00%
2018/03/28	3	23.50	0	0.00	23.35	3	7,066	0.04%
2018/03/27	0	0.00	1	23.55	23.55	-1	7,227	-0.01%
2018/03/26	0	0.00	1	23.55	23.50	-1	7,231	-0.01%
2018/03/23	1	24.05	0	0.00	23.85	1	7,174	0.01%
2018/03/20	2	24.15	2	24.40	24.10	0	7,300	0.00%
2018/03/16	0	0.00	1	24.80	24.80	-1	7,305	-0.01%
2018/03/14	5	25.10	0	0.00	24.90	5	7,340	0.07%
2018/03/13	4	24.80	2	24.78	24.85	2	7,355	0.03%
2018/03/12	7	24.55	5	24.67	24.55	2	7,371	0.03%
2018/03/09	0	0.00	5	25.31	25.10	-5	7,347	-0.07%
2018/03/08	21	25.55	34	25.65	25.00	-13	7,432	-0.17%
2018/03/07	4	25.03	0	0.00	24.65	4	7,411	0.05%
2018/03/05	0	0.00	6	25.08	24.70	-6	8,122	-0.07%
2018/03/02	4	25.00	2.2	24.86	25.00	1.8	8,190	0.02%
2018/03/01	6	25.13	3.2	25.02	25.00	2.8	8,451	0.03%
2018/02/27	19	24.98	0	0.00	24.85	19	8,835	0.22%
2018/02/26	0	0.00	10	24.71	24.55	-10	9,165	-0.11%
2018/02/23	3	24.80	4	24.70	24.80	-1	9,273	-0.01%
2018/02/22	15	24.72	1	24.80	24.60	14	9,325	0.15%
2018/02/21	2	24.48	0	0.00	24.55	2	9,355	0.02%
2018/02/09	9	23.12	4	23.68	24.10	5	9,353	0.05%
2018/02/08	9	24.06	0	0.00	24.20	9	9,334	0.10%
2018/02/07	3	24.92	22	24.86	24.60	-19	9,335	-0.20%
2018/02/06	72	23.88	99	23.92	24.15	-27	9,325	-0.29%
2018/02/05	20	25.05	4	25.24	25.30	16	9,188	0.17%
2018/02/02	2	25.90	10	26.00	25.60	-8	9,169	-0.09%
2018/02/01	1	26.10	3	25.85	25.85	-2	9,251	-0.02%
2018/01/31	15	26.29	2	26.18	26.25	13	9,437	0.14%
2018/01/30	2	25.95	3	25.42	25.70	-1	9,524	-0.01%
2018/01/29	22	25.63	0	0.00	25.55	22	9,418	0.23%
2018/01/26	0	0.00	5	25.20	25.15	-5	9,413	-0.05%
2018/01/25	8	25.58	4	25.78	25.30	4	9,443	0.04%
2018/01/24	13	25.52	0	0.00	25.70	13	9,427	0.14%
2018/01/23	41	26.15	2	26.25	25.70	39	9,402	0.41%
2018/01/22	38	26.34	35	26.30	26.35	3	9,082	0.03%
2018/01/19	4	25.49	4	25.55	25.45	0	8,842	0.00%
2018/01/18	1	25.40	16	25.35	25.35	-15	8,796	-0.17%
2018/01/17	4	25.58	1	25.70	25.40	3	8,787	0.03%
2018/01/16	17	25.52	78	25.49	25.55	-61	8,741	-0.70%
2018/01/15	6	25.15	1	25.20	25.20	5	8,675	0.06%
2018/01/12	1	25.50	37	25.60	25.30	-36	8,675	-0.41%
2018/01/11	1	25.65	1	25.35	25.25	0	8,644	0.00%
2018/01/10	24	26.11	16	25.88	25.80	8	8,592	0.09%
2018/01/09	39	25.86	49	26.03	26.50	-10	8,344	-0.12%
2018/01/08	23	25.74	5	25.80	25.35	18	8,085	0.22%
2018/01/05	140	25.89	76	25.82	25.75	64	7,868	0.81%	大買/
2018/01/04	16	24.96	6	25.02	25.15	10	7,473	0.13%
2018/01/03	3	24.42	17	24.29	24.20	-14	7,221	-0.19%
2018/01/02	6	24.21	3	24.02	24.15	3	7,271	0.04%