明泰 (3380)-元大-敦化券商分點個股進出

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

明泰

(3380)

可現股當沖

股價
32.90
漲跌
▲0.05
漲幅
+0.15%
成交量
910張
產業
上市通信網路類股
608人加入追蹤

立即追蹤
本地時間:14:30(已收盤)

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

明泰 (3380)籌碼相關－元大-敦化券商分點個股進出

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

元大-敦化券商分點個股進出
元大-敦化券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/16	1	32.70	0	0.00	32.85	1	2,122	0.05%
2024/05/15	0.1	32.60	0	0.00	32.50	0.1	2,135	0.00%
2024/05/07	0	0.00	1	32.40	32.50	-1	2,461	-0.04%
2024/05/06	0.1	32.80	0	0.00	32.75	0.1	2,481	0.00%
2024/04/24	10.1	31.95	0	0.00	32.20	10.1	3,115	0.32%
2024/04/19	0	31.00	0	0.00	31.15	0	3,158	0.00%
2024/04/18	0	0.00	1	32.25	32.25	-1	3,138	-0.03%
2024/04/16	10.1	32.80	0	0.00	32.30	10.1	3,207	0.31%
2024/04/12	1	34.75	0	0.00	34.65	1	3,254	0.03%
2024/04/11	0	34.65	0	0.00	34.65	0	3,466	0.00%
2024/04/09	0	35.15	0	0.00	35.15	0	3,539	0.00%
2024/04/08	1	35.50	0	0.00	35.45	1	3,544	0.03%
2024/04/03	1	35.80	0	0.00	35.70	1	3,554	0.03%
2024/04/02	0	0.00	1	36.60	36.35	-1	3,667	-0.03%
2024/04/01	0	0.00	3	36.30	36.35	-3	3,687	-0.08%
2024/03/29	0	35.70	0	0.00	35.80	0	3,815	0.00%
2024/03/27	0.1	36.15	0	0.00	36.35	0.1	3,805	0.00%
2024/03/26	3	36.15	1	35.60	36.25	2	3,804	0.05%
2024/03/25	0	0.00	3	36.13	36.10	-3	3,803	-0.08%
2024/03/21	0	0.00	1	35.70	35.80	-1	3,923	-0.03%
2024/03/15	0	35.00	0	0.00	34.80	0	4,443	0.00%
2024/03/13	1	35.20	0	0.00	35.20	1	4,461	0.02%
2024/03/12	0	35.55	0	0.00	35.55	0	4,467	0.00%
2024/03/11	6	35.69	1	35.40	35.40	5	4,486	0.11%
2024/03/07	2	35.70	1	36.45	35.40	1	4,674	0.02%
2024/03/06	0	0.00	4	36.55	36.60	-4	4,630	-0.09%
2024/03/05	7	37.06	0	0.00	36.90	7	4,618	0.15%
2024/03/04	10	37.58	0	0.00	37.45	10	4,582	0.22%
2024/03/01	0	36.80	0	0.00	36.65	0	4,463	0.00%
2024/02/29	0	0.00	1	36.95	37.00	-1	4,430	-0.02%
2024/02/26	1	38.90	0	0.00	38.40	1	4,368	0.02%
2024/02/23	9	38.93	0	0.00	38.05	9	4,349	0.21%
2024/02/21	1	38.85	2	38.78	38.65	-1	4,237	-0.02%
2024/02/20	1	37.40	0	0.00	37.45	1	4,196	0.02%
2024/02/19	0	0.00	6	38.05	37.85	-6	4,193	-0.14%
2024/02/16	6	37.52	0	0.00	37.65	6	4,191	0.14%
2024/02/05	2	37.13	3.1	37.71	37.70	-1.1	4,173	-0.03%
2024/02/02	0	0.00	7	39.20	39.25	-7	4,092	-0.17%
2024/02/01	6	38.49	11	38.30	38.30	-5	4,062	-0.12%
2024/01/31	2	38.95	0	0.00	38.50	2	4,050	0.05%
2024/01/30	1	39.20	0	0.00	39.15	1	4,046	0.02%
2024/01/29	0	0.00	1	38.80	38.80	-1	3,952	-0.03%
2024/01/26	2.2	39.25	0	0.00	39.10	2.2	3,973	0.05%
2024/01/25	1	38.75	0	0.00	39.10	1	3,965	0.03%
2024/01/24	3	38.70	0	0.00	38.75	3	3,988	0.08%
2024/01/23	0	0.00	44	39.34	39.25	-44	4,055	-1.08%
2024/01/22	0	0.00	5	38.52	38.90	-5	3,821	-0.13%
2024/01/19	3	37.75	3	37.90	37.95	0	3,697	0.00%
2024/01/18	1	36.65	0	0.00	36.65	1	3,636	0.03%
2024/01/16	0	0.00	1	37.85	37.75	-1	3,602	-0.03%
2024/01/15	0	0.00	10	37.85	37.80	-10	3,589	-0.28%
2024/01/12	0	0.00	1	37.75	37.50	-1	3,603	-0.03%
2024/01/11	1.1	37.41	0	0.00	37.75	1.1	3,588	0.03%
2024/01/10	2	36.15	0	0.00	36.60	2	3,552	0.06%
2024/01/09	1	37.20	1	37.70	36.95	0	3,557	0.00%
2024/01/05	3	38.87	3	38.38	37.90	0	3,492	0.00%
2024/01/04	3	37.87	1.1	37.95	37.70	1.9	3,289	0.06%
2024/01/03	3	36.63	0	0.00	36.60	3	3,245	0.09%
2024/01/02	5	37.45	0	0.00	37.15	5	3,258	0.15%
2023/12/29	2	37.75	1	37.80	37.75	1	3,284	0.03%
2023/12/28	4	38.01	0	0.00	38.10	4	3,290	0.12%
2023/12/27	3	37.52	0	0.00	37.55	3	3,215	0.09%
2023/12/26	16	37.97	1	38.05	38.10	15	3,178	0.47%
2023/12/22	2	36.68	0	0.00	36.60	2	3,071	0.07%
2023/12/21	3	36.72	0	0.00	36.75	3	3,078	0.10%
2023/12/18	10	37.80	0	0.00	37.70	10	3,100	0.32%
2023/12/15	1	37.00	0	37.40	36.70	1	3,006	0.03%
2023/12/14	1	37.55	5	37.25	37.25	-4	3,015	-0.13%
2023/12/12	7	38.04	2	38.30	38.30	5	2,954	0.17%
2023/12/06	0	0.00	1	37.15	37.10	-1	3,017	-0.03%
2023/12/05	4	37.77	11	37.32	37.50	-7	2,993	-0.23%
2023/12/04	0	0.00	1	37.85	37.45	-1	2,876	-0.03%
2023/12/01	1	35.90	0	0.00	36.00	1	2,765	0.04%
2023/11/29	5	36.10	0	0.00	36.00	5	2,773	0.18%
2023/11/24	5	35.78	0	0.00	35.85	5	2,910	0.17%
2023/11/23	1	35.70	0	0.00	35.85	1	2,924	0.03%
2023/11/17	0	0.00	1	34.90	34.95	-1	3,263	-0.03%
2023/11/16	0.1	33.92	1	34.19	34.30	-1	3,314	-0.03%
2023/11/15	0	33.70	3	34.00	33.85	-3	3,332	-0.09%
2023/11/13	0	32.60	0	0.00	32.90	0	3,382	0.00%
2023/11/10	1	32.30	2	32.40	32.40	-1	3,401	-0.03%
2023/11/09	3	33.00	0	0.00	32.70	3	3,407	0.09%
2023/11/06	1	34.60	3	34.60	34.55	-2	3,434	-0.06%
2023/11/03	0	0.00	1	34.90	34.40	-1	3,460	-0.03%
2023/11/02	1	36.15	3	34.97	35.20	-2	3,453	-0.06%
2023/11/01	7	34.91	0	0.00	33.55	7	3,421	0.20%
2023/10/31	0	0.00	1	35.80	35.35	-1	3,439	-0.03%
2023/10/27	1	34.40	0	0.00	34.20	1	3,488	0.03%
2023/10/23	0	0.00	1	34.85	34.50	-1	3,826	-0.03%
2023/10/12	1	36.50	0	0.00	36.60	1	4,866	0.02%
2023/10/06	1	37.30	0	0.00	37.40	1	5,491	0.02%
2023/10/05	4	37.75	4	37.98	37.75	0	5,540	0.00%
2023/10/04	4	38.83	4	38.35	38.35	0	5,565	0.00%
2023/10/03	2	38.30	2	38.68	38.30	0	5,694	0.00%
2023/09/27	0.1	39.50	0	0.00	39.65	0.1	6,285	0.00%
2023/09/25	2	39.40	1	39.50	39.50	1	6,737	0.01%
2023/09/22	2	38.38	3	38.88	38.95	-1	6,826	-0.01%
2023/09/21	1	37.80	0	0.00	37.85	1	7,124	0.01%
2023/09/20	4	38.95	2	39.08	38.80	2	7,274	0.03%
2023/09/19	4	39.18	3	39.43	39.25	1	7,297	0.01%
2023/09/18	10	39.78	8	39.78	39.80	2	7,347	0.03%
2023/09/15	6	39.46	5	39.81	39.45	1	7,414	0.01%
2023/09/14	7	40.13	8.1	39.49	40.15	-1.1	7,368	-0.02%
2023/09/13	7	38.60	3	38.30	39.00	4	7,292	0.05%
2023/09/12	8	38.06	7	38.45	38.15	1	7,565	0.01%
2023/09/11	0.1	36.90	0	0.00	36.35	0.1	7,454	0.00%
2023/09/08	2	37.63	0	0.00	37.50	2	7,452	0.03%
2023/09/07	0	0.00	1	38.70	38.40	-1	7,462	-0.01%
2023/09/06	0	0.00	1	38.90	38.95	-1	7,545	-0.01%
2023/09/05	1	38.00	0	0.00	38.45	1	7,627	0.01%
2023/09/04	1	38.10	0	0.00	38.30	1	7,641	0.01%
2023/09/01	0.2	39.15	5	38.60	38.60	-4.8	7,657	-0.06%
2023/08/30	0	0.00	0.4	39.35	39.10	-0.4	7,631	-0.01%
2023/08/29	0	0.00	1	39.10	39.15	-1	7,653	-0.01%
2023/08/28	4.2	40.00	5	39.58	39.00	-0.8	7,756	-0.01%
2023/08/25	7.1	39.71	2	39.63	39.60	5.1	7,848	0.06%
2023/08/24	6	39.55	7	39.79	39.50	-1	7,846	-0.01%
2023/08/23	32.1	38.93	30	39.02	38.90	2.1	7,822	0.03%
2023/08/22	10	38.13	10	38.16	38.15	0	7,668	0.00%
2023/08/17	1	37.35	1	37.05	37.75	0	7,552	0.00%
2023/08/14	0	0.00	7	35.70	35.85	-7	7,551	-0.09%
2023/08/11	1	37.25	2	37.23	36.70	-1	7,570	-0.01%
2023/08/10	0	0.00	7.5	37.52	37.10	-7.5	7,569	-0.10%
2023/08/09	0	0.00	3	38.30	38.30	-3	7,534	-0.04%
2023/08/08	1	38.55	0	0.00	38.75	1	7,499	0.01%
2023/08/07	4	39.26	5	39.34	39.50	-1	7,482	-0.01%
2023/08/04	9	39.01	5	39.45	39.45	4	7,406	0.05%
2023/08/02	3	41.43	3	42.45	41.40	0	7,316	0.00%
2023/08/01	17	43.03	17	43.89	42.95	0	7,257	0.00%
2023/07/31	31.1	44.98	1	44.00	43.90	30.1	7,147	0.42%
2023/07/27	1	43.80	0	0.00	44.00	1	6,954	0.01%
2023/07/26	1	43.15	1	43.50	43.15	0	6,918	0.00%
2023/07/25	1	44.20	3	44.72	44.45	-2	6,865	-0.03%
2023/07/24	0	0.00	0	43.90	43.45	0	6,799	0.00%
2023/07/21	17	43.96	7	43.76	43.75	10	6,754	0.15%
2023/07/20	3	43.45	2	43.83	43.80	1	6,735	0.01%
2023/07/19	0	0.00	0.2	43.35	42.90	-0.2	6,656	0.00%
2023/07/18	1	45.90	15	44.95	43.20	-14	6,669	-0.21%
2023/07/17	4	47.10	4	46.96	46.70	0	6,513	0.00%
2023/07/14	22	46.52	4	46.59	48.10	18	6,141	0.29%
2023/07/13	2	43.75	2	43.73	43.80	0	5,831	0.00%
2023/07/12	2	42.80	0	0.00	42.40	2	5,632	0.04%
2023/07/10	12.1	42.22	12	41.98	42.15	0.1	5,628	0.00%
2023/07/07	6	42.40	7	43.30	43.30	-1	5,529	-0.02%
2023/07/06	0	0.00	0	42.00	41.85	0	5,148	0.00%
2023/07/05	25	41.70	28	42.54	41.70	-3	5,122	-0.06%
2023/07/04	9	43.27	8	42.79	43.80	1	5,009	0.02%
2023/07/03	2	42.38	5	42.00	43.45	-3	4,859	-0.06%
2023/06/30	0	0.00	1	40.60	40.90	-1	4,600	-0.02%
2023/06/29	14.5	40.55	15	40.56	40.35	-0.5	4,503	-0.01%
2023/06/28	7	39.56	5	39.46	39.30	2	4,167	0.05%
2023/06/26	6	38.60	6	38.80	38.60	0	4,002	0.00%
2023/06/21	0	0.00	0.1	39.35	40.20	-0.1	3,920	0.00%
2023/06/20	1.1	39.48	2	39.15	39.10	-1	3,825	-0.03%
2023/06/19	0.1	39.90	1	39.45	39.30	-0.9	3,785	-0.02%
2023/06/16	4	40.74	13	40.21	40.35	-9	3,656	-0.25%
2023/06/15	0	0.00	1	38.00	38.15	-1	3,316	-0.03%
2023/06/13	3	37.22	0	0.00	37.10	3	3,344	0.09%
2023/06/12	10	37.02	8	37.60	36.80	2	3,411	0.06%
2023/06/09	3	38.27	0	0.00	38.85	3	3,394	0.09%
2023/06/07	1	38.30	20	38.05	38.10	-19	3,377	-0.56%
2023/06/06	1	38.05	1	37.90	38.05	0	3,440	0.00%
2023/06/02	0	0.00	1	38.85	38.90	-1	3,542	-0.03%
2023/06/01	5	38.82	4	38.93	38.95	1	3,526	0.03%
2023/05/31	2	38.58	5	38.80	38.50	-3	3,501	-0.09%
2023/05/29	0	0.00	1	37.45	37.30	-1	3,404	-0.03%
2023/05/25	0	0.00	1	35.70	36.00	-1	3,393	-0.03%
2023/05/24	0	0.00	1	36.45	36.20	-1	3,385	-0.03%
2023/05/23	1	37.10	1	36.55	36.65	0	3,383	0.00%
2023/05/19	0	0.00	1	36.50	36.10	-1	3,385	-0.03%
2023/05/18	0	0.00	1	36.35	36.15	-1	3,364	-0.03%
2023/05/16	1	35.20	0	0.00	35.30	1	3,253	0.03%
2023/05/09	1	35.35	0	0.00	34.60	1	3,198	0.03%
2023/05/03	1	35.30	0	0.00	34.40	1	3,188	0.03%
2023/04/25	4	34.80	4	34.88	34.80	0	3,114	0.00%
2023/04/24	1	36.00	4	35.98	35.70	-3	3,071	-0.10%
2023/04/21	1	36.10	0	36.27	35.65	1	3,081	0.03%
2023/04/20	56	39.36	56	38.86	39.30	0	2,949	0.00%
2023/04/19	0	0.00	1	38.90	38.85	-1	2,840	-0.04%
2023/04/18	1	38.50	1	37.30	38.40	0	2,754	0.00%
2023/04/17	0	0.00	1	37.45	37.45	-1	2,686	-0.04%
2023/04/14	0	0.00	1	37.30	36.70	-1	2,757	-0.04%
2023/04/13	0	0.00	1.1	36.34	36.90	-1.1	2,685	-0.04%
2023/04/12	2	36.73	1	36.70	36.75	1	2,618	0.04%
2023/04/11	1	36.20	1	35.90	36.20	0	2,554	0.00%
2023/04/10	2	35.85	0	0.00	36.00	2	2,528	0.08%
2023/04/07	0	0.00	2	35.45	35.35	-2	2,471	-0.08%
2023/04/06	2	35.33	0	0.00	35.55	2	2,405	0.08%
2023/03/29	0	0.00	1	34.45	34.45	-1	2,310	-0.04%
2023/03/28	0	0.00	4	34.70	34.75	-4	2,313	-0.17%
2023/03/27	0	0.00	1	34.95	34.95	-1	2,300	-0.04%
2023/03/23	1	34.90	0	0.00	34.75	1	2,257	0.04%
2023/03/22	2	34.50	0	0.00	34.45	2	2,240	0.09%
2023/03/21	0	0.00	2	34.10	34.10	-2	2,224	-0.09%
2023/03/17	0	0.00	2	34.10	34.30	-2	2,207	-0.09%
2023/03/16	1	34.10	1	33.80	33.55	0	2,187	0.00%
2023/03/15	7	34.44	7	34.70	34.45	0	2,153	0.00%
2023/03/13	6.1	34.67	2	33.85	34.90	4.1	2,036	0.20%
2023/03/10	0	0.00	8	34.40	34.55	-8	1,991	-0.40%
2023/03/09	6	35.08	1	34.80	34.80	5	2,215	0.23%
2023/03/07	14	34.55	4	34.55	34.20	10	2,337	0.43%
2023/03/06	0	0.00	10	33.30	33.25	-10	2,197	-0.46%
2023/03/03	1	33.00	1	32.90	32.90	0	2,167	0.00%
2023/03/02	11	33.60	2	33.80	33.90	9	2,099	0.43%
2023/03/01	12	33.20	3	32.98	33.20	9	2,100	0.43%
2023/02/24	0	0.00	1	32.30	32.50	-1	2,054	-0.05%
2023/02/23	11.1	32.48	7	32.68	32.50	4.1	2,038	0.20%
2023/02/20	0	0.00	0	31.90	31.70	0	2,015	0.00%
2023/02/15	0	0.00	1	30.95	30.90	-1	2,046	-0.05%
2023/02/09	0	0.00	1	31.00	30.75	-1	2,180	-0.05%
2023/02/03	0	0.00	1	30.90	30.70	-1	2,217	-0.05%
2023/02/02	0	0.00	2	31.25	31.25	-2	2,211	-0.09%
2023/02/01	1	30.55	1	30.70	30.65	0	2,234	0.00%
2023/01/31	0	0.00	2	30.40	30.55	-2	2,224	-0.09%
2023/01/16	1	29.50	0	0.00	29.30	1	2,199	0.05%
2023/01/11	1	30.35	0	0.00	30.05	1	2,220	0.05%
2023/01/05	38	29.70	34	30.22	29.60	4	2,244	0.18%
2023/01/04	1	30.00	2	30.30	30.00	-1	2,175	-0.05%
2023/01/03	0	0.00	1	28.40	28.75	-1	2,087	-0.05%
2022/12/30	1	28.10	0	0.00	28.20	1	2,114	0.05%
2022/12/28	1	28.30	0	0.00	28.15	1	2,262	0.04%
2022/12/26	2	28.45	0	0.00	28.45	2	2,279	0.09%
2022/12/22	0	0.00	1	29.05	28.85	-1	2,305	-0.04%
2022/12/21	0	0.00	1	28.95	28.75	-1	2,353	-0.04%
2022/12/20	2	28.65	0	0.00	28.55	2	2,371	0.08%
2022/12/14	1	31.00	1	30.80	31.05	0	2,427	0.00%
2022/12/13	0	0.00	1	30.50	30.50	-1	2,431	-0.04%
2022/12/09	1	30.75	0	0.00	30.85	1	2,479	0.04%
2022/12/05	7	31.58	7	31.56	31.60	0	2,931	0.00%
2022/11/30	2	31.33	0	0.00	31.00	2	3,100	0.06%
2022/11/29	2	30.38	6	30.67	31.35	-4	3,044	-0.13%
2022/11/24	1	30.05	1	30.05	30.00	0	2,970	0.00%
2022/11/23	8	29.68	8	29.85	30.45	0	2,951	0.00%
2022/11/22	0	0.00	2	29.55	29.55	-2	2,901	-0.07%
2022/11/21	2	29.75	4	29.85	29.60	-2	2,933	-0.07%
2022/11/18	0	0.00	1	29.80	29.55	-1	2,945	-0.03%
2022/11/17	13	29.45	13	29.42	29.50	0	2,927	0.00%
2022/11/16	1	29.55	1	29.10	29.15	0	2,912	0.00%
2022/11/15	1	29.15	5	29.20	29.20	-4	2,929	-0.14%
2022/11/14	6	29.68	0	0.00	29.70	6	2,932	0.20%
2022/11/11	0	0.00	4	29.35	29.55	-4	2,902	-0.14%
2022/11/10	4	29.15	0	0.00	29.15	4	2,891	0.14%
2022/11/09	2	29.35	0	0.00	29.30	2	2,898	0.07%
2022/11/08	0	0.00	0	29.85	29.30	0	2,906	0.00%
2022/11/04	8	28.64	0	0.00	28.80	8	2,916	0.27%
2022/11/03	0	0.00	3	28.63	28.55	-3	3,002	-0.10%
2022/11/02	0	0.00	0	28.40	28.55	0	3,037	0.00%
2022/11/01	0	0.00	1	27.50	27.50	-1	3,105	-0.03%
2022/10/31	0	0.00	1	26.80	26.85	-1	3,257	-0.03%
2022/10/28	3.1	26.86	2.1	27.18	26.25	1	3,530	0.03%
2022/10/27	1	27.00	0	0.00	27.35	1	3,749	0.03%
2022/10/26	3	26.77	0	0.00	26.60	3	3,875	0.08%
2022/10/25	0	0.00	1	27.70	27.20	-1	3,919	-0.03%
2022/10/21	1	27.35	0	0.00	27.10	1	4,285	0.02%
2022/10/20	1	27.75	0	0.00	27.85	1	4,464	0.02%
2022/10/19	3	28.55	2	28.28	28.35	1	4,556	0.02%
2022/10/18	6	28.58	0	0.00	28.60	6	4,659	0.13%
2022/10/17	1	27.45	0	0.00	28.30	1	4,694	0.02%
2022/10/14	0	0.00	0.1	27.84	28.00	-0.1	4,725	0.00%
2022/10/13	0.1	27.40	1	26.60	26.10	-1	4,744	-0.02%
2022/10/07	3	29.80	4	29.46	29.50	-1	4,787	-0.02%
2022/10/06	3	29.10	1	29.30	29.20	2	4,828	0.04%
2022/10/05	0	0.00	0	29.95	28.85	0	4,848	0.00%
2022/10/04	0	0.00	1	27.91	28.60	-1	4,773	-0.02%
2022/10/03	0	27.45	0	27.50	27.35	0	4,827	0.00%
2022/09/30	0.1	27.45	0	0.00	27.55	0.1	5,062	0.00%
2022/09/29	1.1	28.03	0	0.00	27.65	1.1	5,268	0.02%
2022/09/27	1.1	29.69	0	0.00	29.80	1.1	5,399	0.02%
2022/09/20	0	0.00	9	32.54	32.80	-9	5,331	-0.17%
2022/09/19	0	0.00	3	32.35	32.45	-3	5,316	-0.06%
2022/09/15	2	34.18	0	0.00	33.05	2	5,258	0.04%
2022/09/14	7	33.11	8	33.30	33.45	-1	5,179	-0.02%
2022/09/13	3	34.23	0	33.90	33.70	3	5,130	0.06%
2022/09/12	11	34.33	2	34.50	34.95	9	4,980	0.18%
2022/09/08	3	33.28	6	33.07	33.75	-3	4,786	-0.06%
2022/09/07	13	32.32	5	32.51	32.80	8	4,637	0.17%
2022/09/06	37	32.69	45	32.11	32.40	-8	4,514	-0.18%
2022/09/05	0.1	31.82	0	0.00	31.40	0.1	4,297	0.00%
2022/09/02	1	31.40	2	31.38	31.75	-1	4,198	-0.02%
2022/08/23	1	30.60	0	0.00	30.75	1	4,011	0.02%
2022/08/22	0	31.35	0	0.00	31.15	0	3,985	0.00%
2022/08/19	0	0.00	2	31.60	31.85	-2	3,932	-0.05%
2022/08/16	1	31.30	0	0.00	31.25	1	3,871	0.03%
2022/08/15	1	32.35	1	31.65	31.65	0	3,838	0.00%
2022/08/10	18	32.36	20	31.89	31.75	-2	3,686	-0.05%
2022/08/09	0	0.00	5	32.00	32.00	-5	3,591	-0.14%
2022/08/08	1	31.50	8	32.00	31.90	-7	3,537	-0.20%
2022/08/05	1	31.75	0	0.00	31.85	1	3,446	0.03%
2022/08/04	0	0.00	9.1	31.48	31.80	-9.1	3,291	-0.28%
2022/08/03	364	30.05	359	30.68	30.05	5	3,016	0.17%	大買/大賣/
2022/08/02	0	0.00	2	30.96	30.70	-2	2,754	-0.07%
2022/08/01	2	30.70	5	30.70	30.50	-3	2,633	-0.11%
2022/07/29	12	31.27	3	30.93	31.15	9	2,578	0.35%
2022/07/28	10	31.68	34	31.01	30.50	-24	2,479	-0.97%
2022/07/27	31	30.64	8	30.54	30.70	23	2,216	1.04%
2022/07/26	2	30.25	11	29.05	29.00	-9	2,033	-0.44%
2022/07/25	13	30.67	9	30.64	31.00	4	1,936	0.21%
2022/07/22	0	0.00	11	29.27	29.10	-11	1,822	-0.60%
2022/07/21	0	0.00	1	29.55	29.50	-1	1,784	-0.06%
2022/07/20	1	29.00	10	28.85	29.00	-9	1,739	-0.52%
2022/07/19	10	29.05	0.1	29.09	29.05	9.9	1,717	0.58%
2022/07/15	1	29.00	11	29.43	29.40	-10	1,697	-0.59%
2022/07/14	1	28.00	0	29.39	29.25	1	1,648	0.06%
2022/07/13	11.1	29.05	10	28.05	27.90	1.1	1,580	0.07%
2022/07/12	2	28.75	0	0.00	28.60	2	1,534	0.13%
2022/07/11	10	29.22	1	29.35	29.45	9	1,512	0.60%
2022/07/08	10	29.30	2.3	29.21	29.60	7.7	1,448	0.53%
2022/07/07	3.2	28.54	5.3	28.70	28.75	-2.1	1,206	-0.17%
2022/07/06	0	0.00	0.1	27.55	27.45	-0.1	1,001	-0.01%
2022/07/05	7.1	27.13	6.1	26.94	27.15	1	951	0.11%
2022/06/24	0	0.00	1	26.35	26.50	-1	843	-0.12%
2022/06/17	3	26.30	0	0.00	26.20	3	1,075	0.28%
2022/06/09	0	0.00	8	27.31	27.40	-8	1,218	-0.66%
2022/06/08	1.1	27.33	0	0.00	27.45	1.1	1,244	0.09%
2022/06/02	1	27.50	0	0.00	27.55	1	1,336	0.07%
2022/06/01	0.1	27.80	0	0.00	27.65	0.1	1,362	0.01%
2022/05/27	0.1	27.10	0	0.00	27.15	0.1	1,379	0.01%
2022/05/18	0	0.00	1	27.35	27.40	-1	1,859	-0.05%
2022/05/17	1	27.10	0	0.00	27.00	1	1,876	0.05%
2022/05/13	0	26.35	1	26.20	26.35	-1	1,893	-0.05%
2022/05/12	1	26.00	0	0.00	25.50	1	1,906	0.05%
2022/05/11	1	26.60	0.2	26.60	26.40	0.8	1,911	0.04%
2022/05/10	0	0.00	1	26.10	27.00	-1	1,928	-0.05%
2022/05/06	1	28.25	3	28.22	28.25	-2	1,994	-0.10%
2022/05/05	1	29.35	0	0.00	29.05	1	2,028	0.05%
2022/05/04	0	0.00	0	29.25	29.30	0	2,033	0.00%
2022/05/03	0	0.00	0.1	29.20	29.10	-0.1	2,059	0.00%
2022/04/29	0	0.00	1	29.00	28.90	-1	2,067	-0.05%
2022/04/27	1.1	28.23	0	28.35	28.30	1.1	2,135	0.05%
2022/04/25	0.2	28.75	0.1	28.55	28.60	0.1	2,138	0.00%
2022/04/22	0.1	30.20	1	30.35	30.10	-1	2,128	-0.04%
2022/04/21	1.1	30.56	5	30.80	30.55	-4	2,136	-0.18%
2022/04/20	2	30.18	2	30.30	30.35	0	2,122	0.00%
2022/04/19	0	0.00	0	29.75	29.75	0	2,110	0.00%
2022/04/15	0.1	29.26	0	0.00	28.85	0.1	2,136	0.00%
2022/04/13	1.1	29.65	0	0.00	29.90	1.1	2,227	0.05%
2022/04/12	0.1	30.00	0	0.00	29.65	0.1	2,259	0.00%
2022/04/11	0	0.00	12	29.95	29.70	-12	2,322	-0.52%
2022/04/07	1	30.85	0	0.00	30.55	1	2,653	0.04%
2022/04/01	0.5	31.40	0	0.00	31.40	0.5	2,820	0.02%
2022/03/29	1	31.75	0	0.00	31.60	1	2,934	0.03%
2022/03/25	4.1	32.84	3	32.97	32.50	1.1	2,961	0.04%
2022/03/24	0.1	32.38	0	0.00	32.05	0.1	2,884	0.00%
2022/03/23	9	32.24	8	32.26	31.70	1	2,920	0.04%
2022/03/22	1	31.70	0	0.00	32.20	1	3,022	0.03%
2022/03/21	4	32.12	0	0.00	31.80	4	3,165	0.13%
2022/03/18	2	31.53	0	0.00	32.00	2	3,665	0.05%
2022/03/17	0	0.00	3	31.10	30.90	-3	3,827	-0.08%
2022/03/16	3	30.50	1	30.65	30.80	2	4,336	0.05%
2022/03/15	0	0.00	2	30.10	30.10	-2	4,863	-0.04%
2022/03/10	0	0.00	2.1	29.85	29.80	-2.1	5,025	-0.04%
2022/03/09	1.2	28.38	5.2	28.20	28.60	-4	5,058	-0.08%
2022/03/08	1	29.00	0	0.00	28.05	1	5,039	0.02%
2022/03/04	0	0.00	1	30.75	30.60	-1	5,023	-0.02%
2022/03/02	10	30.80	0	0.00	31.05	10	5,109	0.20%
2022/02/25	6	30.77	7.1	31.12	30.50	-1	5,171	-0.02%
2022/02/24	2.1	29.90	0.1	29.90	29.80	2	5,172	0.04%
2022/02/22	1.1	30.41	0	0.00	30.45	1.1	5,351	0.02%
2022/02/21	0.1	32.65	0	0.00	32.25	0.1	5,542	0.00%
2022/02/18	3.3	32.76	4.2	32.28	32.90	-0.9	6,165	-0.01%
2022/02/16	0.1	30.92	0	0.00	30.90	0.1	6,002	0.00%
2022/02/15	1	31.25	1	31.20	30.80	0	6,006	0.00%
2022/02/14	0.1	30.55	0	0.00	30.60	0.1	6,091	0.00%
2022/02/11	0	0.00	1	31.55	31.35	-1	6,101	-0.02%
2022/02/10	2.1	31.48	1	32.06	31.50	1.1	6,149	0.02%
2022/02/09	1.1	31.65	0	0.00	32.10	1.1	6,165	0.02%
2022/02/07	3	31.75	0	0.00	31.75	3	6,379	0.05%
2022/01/26	1	30.10	1	30.15	30.10	0	6,411	0.00%
2022/01/25	0	0.00	2	30.30	29.65	-2	6,414	-0.03%
2022/01/24	1	29.80	0	0.00	30.05	1	6,399	0.02%
2022/01/21	1	31.00	1	31.00	30.45	0	6,416	0.00%
2022/01/20	6	31.88	6	31.80	31.70	0	6,512	0.00%
2022/01/19	0	0.00	7	31.15	31.00	-7	6,534	-0.11%
2022/01/18	0	0.00	1	31.00	30.90	-1	6,525	-0.02%
2022/01/14	0	30.00	1	29.80	30.00	-1	6,502	-0.02%
2022/01/11	1	30.85	0	0.00	30.80	1	6,475	0.02%
2022/01/10	0.1	31.50	0	0.00	31.70	0.1	6,450	0.00%
2022/01/07	1	31.90	0	0.00	31.35	1	6,437	0.02%
2022/01/06	0.1	32.95	1	33.25	32.85	-0.9	6,349	-0.01%
2022/01/05	0	0.00	1	33.70	33.70	-1	6,319	-0.02%
2022/01/04	4	33.81	0	0.00	33.70	4	6,295	0.06%
2022/01/03	8.3	34.44	9.1	34.60	33.95	-0.8	6,221	-0.01%
2021/12/30	1	33.80	0	0.00	33.55	1	5,914	0.02%
2021/12/29	0	0.00	16	34.06	34.15	-16	5,873	-0.27%
2021/12/28	5.1	34.09	1	34.30	34.00	4.1	5,777	0.07%
2021/12/27	1	33.30	1	33.50	33.30	0	5,681	0.00%
2021/12/24	1.1	33.47	1	33.40	33.40	0.1	5,642	0.00%
2021/12/23	1	32.55	0	0.00	32.80	1	5,569	0.02%
2021/12/21	1	32.75	0	0.00	32.80	1	5,534	0.02%
2021/12/20	0	0.00	1	32.85	32.70	-1	5,506	-0.02%
2021/12/17	7	33.30	0	0.00	32.65	7	5,463	0.13%
2021/12/16	2.1	33.94	1	33.95	33.85	1.1	5,397	0.02%
2021/12/15	0	0.00	12	34.00	34.15	-12	5,268	-0.23%
2021/12/14	4.1	35.82	9.1	35.33	34.10	-5	5,100	-0.10%
2021/12/13	6.1	33.26	10	33.35	33.65	-4	4,555	-0.09%
2021/12/10	24	33.35	20.1	33.58	33.80	4	4,308	0.09%
2021/12/09	30	32.79	38.1	32.57	32.20	-8.1	3,779	-0.21%
2021/12/08	0	0.00	2	30.50	30.30	-2	3,217	-0.06%
2021/12/07	4.1	29.56	3.1	30.20	30.15	1	3,141	0.03%
2021/12/02	0.1	28.90	0	0.00	29.05	0.1	2,971	0.00%
2021/11/29	2	28.60	0	0.00	28.45	2	2,967	0.07%
2021/11/26	0.1	28.30	0	0.00	28.30	0.1	2,911	0.00%
2021/11/25	28.1	29.55	0	0.00	29.55	28.1	2,874	0.98%
2021/11/23	1	29.75	0	0.00	29.80	1	2,797	0.04%
2021/11/22	13	31.08	10	31.63	30.85	3	2,729	0.11%
2021/11/19	1	29.85	63	29.74	29.80	-62	2,587	-2.40%
2021/11/18	21.1	30.87	15	31.40	30.10	6.1	2,517	0.24%
2021/11/17	100	31.67	90.1	31.96	32.05	9.9	2,279	0.43%
2021/11/16	1	29.20	0	0.00	29.15	1	1,627	0.06%
2021/11/12	0	0.00	1	27.80	27.85	-1	1,536	-0.07%
2021/11/11	2	28.50	27	28.87	28.10	-25	1,531	-1.63%
2021/11/10	1	27.80	0	0.00	27.90	1	1,448	0.07%
2021/11/05	5	28.55	5	28.80	28.20	0	1,355	0.00%
2021/11/04	25	28.63	3	28.27	28.60	22	1,244	1.76%
2021/11/03	3	27.70	8	27.76	27.00	-5	1,077	-0.46%
2021/11/01	1.1	27.15	0	0.00	27.25	1.1	1,004	0.10%
2021/10/28	4	28.19	0	27.95	27.80	4	1,020	0.39%
2021/10/27	0	0.00	1.2	28.28	28.30	-1.2	908	-0.13%
2021/10/25	0	0.00	1	26.35	26.60	-1	852	-0.12%
2021/10/07	0	0.00	3	25.87	25.85	-3	1,342	-0.22%
2021/10/06	1	25.20	0	0.00	24.80	1	1,376	0.07%
2021/10/05	0	0.00	0.3	25.10	25.00	-0.3	1,394	-0.02%
2021/10/04	0.1	24.75	0	0.00	24.55	0.1	1,404	0.00%
2021/09/30	1	25.40	0	0.00	25.80	1	1,419	0.07%
2021/09/27	1	25.80	0	0.00	25.85	1	1,467	0.07%
2021/09/22	0	0.00	2	24.68	24.40	-2	1,490	-0.13%
2021/09/15	2	24.15	0	0.00	24.10	2	1,538	0.13%
2021/09/13	0	0.00	0.1	24.50	24.25	-0.1	1,573	-0.01%
2021/09/10	1	24.40	0	0.00	24.35	1	1,595	0.06%
2021/09/09	0	0.00	0.5	24.35	24.35	-0.5	1,626	-0.03%
2021/09/03	1	25.95	0	0.00	25.80	1	1,624	0.06%
2021/09/02	1	26.20	1	26.40	26.05	0	1,633	0.00%
2021/08/27	2	26.20	0	0.00	26.15	2	1,651	0.12%
2021/08/24	2	26.43	0	0.00	26.10	2	1,710	0.12%
2021/08/23	0	0.00	2	26.30	26.35	-2	1,723	-0.12%
2021/08/16	1	24.80	1	24.95	24.75	0	1,743	0.00%
2021/08/13	2.2	25.32	1	25.25	25.15	1.2	1,751	0.07%
2021/08/11	1	26.10	0	0.00	25.75	1	1,789	0.06%
2021/08/04	27	27.20	0	0.00	27.10	27	2,029	1.33%
2021/07/29	2	28.80	0	0.00	28.50	2	2,169	0.09%
2021/07/28	1	28.85	3	28.55	28.60	-2	2,232	-0.09%
2021/07/27	1	29.15	0	0.00	29.15	1	2,301	0.04%
2021/07/26	0	0.00	2	29.80	29.55	-2	2,424	-0.08%
2021/07/22	0	0.00	1	29.30	29.15	-1	2,612	-0.04%
2021/07/21	0	0.00	2	28.25	28.55	-2	2,639	-0.08%
2021/07/20	1	29.50	2	29.80	29.05	-1	2,666	-0.04%
2021/07/19	14	30.49	0	0.00	30.35	14	2,734	0.51%
2021/07/16	14	30.95	1	30.35	31.15	13	2,821	0.46%
2021/07/15	5	30.90	6.1	30.62	31.65	-1.1	2,783	-0.04%
2021/07/14	1	29.05	1	28.90	29.05	0	2,637	0.00%
2021/07/13	0	0.00	5	28.88	28.45	-5	2,645	-0.19%
2021/07/08	0.2	28.20	0	0.00	28.15	0.2	2,716	0.01%
2021/07/07	0	0.00	1	28.60	28.40	-1	2,821	-0.04%
2021/07/05	1	28.84	0	0.00	29.10	1	3,307	0.03%
2021/06/29	1	28.70	0	0.00	28.60	1	3,572	0.03%
2021/06/28	0	0.00	2	29.00	29.25	-2	3,714	-0.05%
2021/06/25	0	0.00	3	29.20	29.15	-3	3,746	-0.08%
2021/06/24	3	29.05	0	0.00	29.15	3	3,814	0.08%
2021/06/22	5	28.00	0	0.00	27.90	5	3,888	0.13%
2021/06/21	0	0.00	5	28.57	28.25	-5	3,900	-0.13%
2021/06/17	0	0.00	2	28.70	28.95	-2	4,029	-0.05%
2021/06/16	1	28.25	0	0.00	28.10	1	4,090	0.02%
2021/06/15	0	0.00	2	28.33	28.55	-2	4,110	-0.05%
2021/06/09	0	0.00	2	27.70	27.85	-2	4,401	-0.05%
2021/06/08	1	27.80	0	0.00	27.80	1	4,545	0.02%
2021/06/07	2	28.33	0	0.00	28.00	2	4,572	0.04%
2021/06/03	3	29.07	0	0.00	28.85	3	4,665	0.06%
2021/06/02	3	28.97	0	0.00	28.95	3	4,700	0.06%
2021/05/26	0.1	27.25	0	0.00	27.40	0.1	4,924	0.00%
2021/05/25	1	27.50	0	0.00	27.25	1	4,957	0.02%
2021/05/21	0	0.00	1	26.20	26.50	-1	5,059	-0.02%
2021/05/17	1	24.10	6.2	24.66	24.00	-5.2	5,247	-0.10%
2021/05/14	0	0.00	3	26.35	26.10	-3	5,241	-0.06%
2021/05/13	5	26.80	0	0.00	26.60	5	5,244	0.10%
2021/05/12	2	25.60	2	25.20	25.75	0	5,242	0.00%
2021/05/06	2	30.03	6	29.10	29.20	-4	5,584	-0.07%
2021/05/05	3	30.27	6	30.48	30.10	-3	5,533	-0.05%
2021/05/04	2	32.28	0	0.00	31.35	2	5,519	0.04%
2021/05/03	4	35.39	5	34.53	34.40	-1	5,475	-0.02%
2021/04/29	1	35.05	1	33.30	35.00	0	5,422	0.00%
2021/04/27	1	33.20	10	33.35	33.25	-9	5,484	-0.16%
2021/04/26	3	33.70	1	33.70	33.65	2	5,573	0.04%
2021/04/23	2	33.33	1.3	33.21	33.15	0.7	5,667	0.01%
2021/04/22	6	35.19	0	0.00	34.00	6	6,057	0.10%
2021/04/21	0.1	35.80	0	0.00	35.80	0.1	6,051	0.00%
2021/04/20	1	36.30	0	0.00	36.30	1	6,107	0.02%
2021/04/14	4	36.64	0.1	35.85	35.80	3.9	7,531	0.05%
2021/04/13	1.4	36.68	4	36.94	37.00	-2.6	8,203	-0.03%
2021/04/12	2	37.87	0	0.00	37.50	2	8,310	0.02%
2021/04/09	2	38.47	3	37.93	38.40	-1	8,231	-0.01%
2021/04/07	1	36.10	0	36.10	36.20	1	7,935	0.01%
2021/04/06	0	36.60	2	36.63	36.55	-2	7,930	-0.02%
2021/04/01	25	37.17	7.1	37.47	37.05	17.9	7,991	0.22%
2021/03/31	4	36.89	3.3	37.03	37.35	0.7	8,083	0.01%
2021/03/30	3	36.68	0	0.00	36.55	3	7,944	0.04%
2021/03/29	0	36.45	2.5	36.48	36.55	-2.5	7,920	-0.03%
2021/03/26	0	0.00	2	35.50	35.65	-2	7,902	-0.03%
2021/03/25	2.6	36.04	0.4	36.12	35.60	2.2	7,992	0.03%
2021/03/24	0.1	35.55	0	0.00	35.40	0.1	7,958	0.00%
2021/03/23	0	0.00	0	35.20	35.25	0	7,951	0.00%
2021/03/22	20.2	36.29	27	35.15	35.10	-6.8	7,902	-0.09%
2021/03/19	0	36.85	0	0.00	36.15	0	7,840	0.00%
2021/03/18	1.3	36.33	5	36.35	36.30	-3.7	7,777	-0.05%
2021/03/17	5.1	36.50	0	0.00	36.10	5.1	7,825	0.06%
2021/03/16	3	37.00	1	37.65	36.65	2	7,828	0.03%
2021/03/15	9	37.44	4	37.46	37.55	5	7,805	0.06%
2021/03/12	0	36.80	5	36.30	36.80	-5	7,689	-0.06%
2021/03/11	1	35.45	1	35.70	35.75	0	7,661	0.00%
2021/03/10	2	35.70	2	35.50	35.35	0	8,028	0.00%
2021/03/09	4	35.45	17	35.46	35.40	-13	8,358	-0.16%
2021/03/08	6	35.08	1	35.60	34.90	5	8,296	0.06%
2021/03/05	0	0.00	1	35.60	35.45	-1	8,284	-0.01%
2021/03/04	2	35.38	0	0.00	35.05	2	8,421	0.02%
2021/02/25	0	0.00	2	34.85	34.85	-2	8,467	-0.02%
2021/02/24	1.2	35.59	0	0.00	35.10	1.2	8,468	0.01%
2021/02/23	2	35.80	0	0.00	36.15	2	8,489	0.02%
2021/02/22	1	35.50	1	35.20	35.50	0	8,548	0.00%
2021/02/19	2	35.05	2	35.30	35.40	0	8,515	0.00%
2021/02/18	1	33.95	1	34.10	34.15	0	8,429	0.00%
2021/02/17	1	33.20	0	0.00	33.30	1	8,402	0.01%
2021/02/05	15	33.15	0	0.00	32.70	15	8,366	0.18%
2021/02/04	0	0.00	0	33.15	33.10	0	8,362	0.00%
2021/02/02	0	0.00	6	33.75	33.60	-6	8,410	-0.07%
2021/02/01	1	33.60	1	33.95	33.50	0	8,381	0.00%
2021/01/29	9	35.79	3	35.78	34.55	6	8,314	0.07%
2021/01/28	1	36.10	2	35.58	36.00	-1	7,984	-0.01%
2021/01/27	0	0.00	1	35.30	35.30	-1	7,890	-0.01%
2021/01/26	1	35.20	1	35.75	34.65	0	7,871	0.00%
2021/01/25	1	35.30	0	0.00	35.35	1	7,835	0.01%
2021/01/22	2	34.75	1.5	34.78	35.15	0.5	7,803	0.01%
2021/01/21	5	35.59	4	34.70	34.75	1	7,725	0.01%
2021/01/20	0	0.00	0.1	35.50	35.75	-0.1	7,618	0.00%
2021/01/19	3	38.43	2	38.48	37.45	1	7,470	0.01%
2021/01/18	1	38.60	0	0.00	38.50	1	7,344	0.01%
2021/01/15	2	39.68	7.1	39.34	38.60	-5.1	7,192	-0.07%
2021/01/14	2	38.92	7	37.71	38.35	-5	6,717	-0.07%
2021/01/13	5	37.17	1	37.80	37.80	4	6,604	0.06%
2021/01/12	7	37.58	6.1	36.93	37.50	0.9	6,500	0.01%
2021/01/11	0	0.00	4	39.10	38.95	-4	6,249	-0.06%
2021/01/08	4	38.26	1	39.15	38.50	3	6,084	0.05%
2021/01/07	25	39.55	10.1	39.26	39.50	14.9	5,851	0.25%
2021/01/06	23	38.78	48.8	38.39	38.90	-25.8	4,966	-0.52%
2021/01/05	3	33.88	12	35.24	35.40	-9	4,261	-0.21%
2021/01/04	0	32.05	0	0.00	32.20	0	4,058	0.00%
2020/12/31	0	0.00	3	31.00	31.25	-3	3,979	-0.08%
2020/12/30	0	31.10	7	31.61	31.15	-7	4,017	-0.17%
2020/12/29	0	31.45	2	31.70	31.45	-2	3,984	-0.05%
2020/12/28	15.5	32.10	4	31.76	31.65	11.5	3,921	0.29%
2020/12/25	14	31.48	3	31.77	32.10	11	3,840	0.29%
2020/12/24	1	30.05	0	0.00	30.25	1	3,615	0.03%
2020/12/23	0	0.00	1	29.69	29.85	-1	3,619	-0.03%
2020/12/22	0.1	30.05	0	0.00	29.55	0.1	3,637	0.00%
2020/12/21	2	31.10	0	0.00	31.05	2	3,613	0.06%
2020/12/16	0	0.00	1.5	29.83	29.70	-1.5	3,492	-0.04%
2020/12/15	1	29.65	0	29.25	29.25	1	3,498	0.03%
2020/12/14	0.5	31.00	3	29.90	30.25	-2.5	3,463	-0.07%
2020/12/11	2	30.08	13	30.99	30.20	-11	3,479	-0.32%
2020/12/10	0	30.80	1	31.10	31.00	-1	3,425	-0.03%
2020/12/09	1	31.05	0.5	30.85	31.30	0.5	3,412	0.01%
2020/12/08	0	0.00	6	31.32	31.35	-6	3,446	-0.17%
2020/12/07	3	31.33	6	31.63	31.30	-3	3,704	-0.08%
2020/12/04	16	32.47	6.3	32.47	32.25	9.7	3,666	0.27%
2020/12/03	9.8	31.00	82	31.73	32.00	-72.2	3,305	-2.19%
2020/12/02	2	29.00	0	0.00	29.10	2	3,022	0.07%
2020/12/01	1	29.00	3	29.18	29.00	-2	3,036	-0.07%
2020/11/30	64	29.67	5	30.25	29.25	59	3,099	1.90%
2020/11/27	3	29.53	4	29.49	29.60	-1	2,914	-0.03%
2020/11/26	1	28.65	1	29.00	28.65	0	2,827	0.00%
2020/11/24	0	0.00	20	28.27	28.40	-20	2,796	-0.72%
2020/11/20	3	28.20	1	28.25	28.35	2	2,726	0.07%
2020/11/19	17	27.76	16	28.01	28.00	1	2,723	0.04%
2020/11/18	3	27.30	3	27.10	27.30	0	2,622	0.00%
2020/11/16	0	0.00	21	26.81	27.25	-21	2,723	-0.77%
2020/11/12	0	0.00	3	26.70	26.45	-3	2,875	-0.10%
2020/11/11	43	27.30	17	27.53	26.75	26	2,900	0.90%
2020/11/10	0	0.00	1	26.00	25.90	-1	2,798	-0.04%
2020/11/09	0	0.00	1	26.25	26.20	-1	2,854	-0.04%
2020/11/06	2	26.05	2.9	26.07	26.05	-0.9	2,897	-0.03%
2020/10/22	0	0.00	2	27.45	27.15	-2	3,330	-0.06%
2020/10/19	2	27.30	0	0.00	27.30	2	3,543	0.06%
2020/10/15	10	27.34	0	0.00	27.30	10	3,665	0.27%
2020/10/14	0	0.00	2	27.80	27.70	-2	3,709	-0.05%
2020/10/12	3	27.40	0	0.00	27.15	3	3,735	0.08%
2020/10/08	11	27.41	0	0.00	27.20	11	3,744	0.29%
2020/10/07	1	27.45	1	28.00	27.45	0	3,762	0.00%
2020/09/30	6	25.50	6	25.65	25.80	0	3,952	0.00%
2020/09/29	1	25.40	23	25.35	25.35	-22	3,924	-0.56%
2020/09/25	1	25.20	0	0.00	25.05	1	3,973	0.03%
2020/09/24	0	0.00	2	26.15	26.00	-2	3,953	-0.05%
2020/09/23	4	26.99	0	0.00	26.90	4	3,925	0.10%
2020/09/16	5	28.05	5	28.00	28.00	0	4,055	0.00%
2020/09/15	0	0.00	2	28.30	28.35	-2	4,104	-0.05%
2020/09/14	9	28.27	7	28.36	28.45	2	4,173	0.05%
2020/09/11	4	28.59	3	28.50	28.40	1	4,226	0.02%
2020/09/10	58	29.72	13	29.70	29.25	45	4,185	1.08%
2020/09/09	25	28.53	34	28.40	28.95	-9	3,935	-0.23%
2020/09/08	0	0.00	304	28.00	27.85	-304	3,905	-7.78%	大賣/鉅額交易
2020/09/07	11	29.01	1	29.30	28.30	10	3,934	0.25%
2020/09/03	8	28.85	11	28.32	28.20	-3	3,955	-0.08%
2020/09/02	0	0.00	6	27.67	27.75	-6	3,876	-0.15%
2020/09/01	100	27.74	0	0.00	27.40	100	3,877	2.58%
2020/08/28	4	28.14	1	28.75	28.15	3	4,068	0.07%
2020/08/26	0	0.00	2	28.50	28.30	-2	4,102	-0.05%
2020/08/25	8	29.21	7	28.30	28.50	1	4,116	0.02%
2020/08/24	20	28.10	1	28.55	28.15	19	4,052	0.47%
2020/08/21	4	27.59	0	0.00	27.90	4	4,076	0.10%
2020/08/20	37	27.93	2	27.13	26.95	35	4,065	0.86%
2020/08/19	0	0.00	3	29.58	29.70	-3	4,001	-0.07%
2020/08/18	1	28.35	0	0.00	28.30	1	3,887	0.03%
2020/08/17	88	28.23	2	28.08	28.20	86	3,907	2.20%
2020/08/14	66	27.29	2	27.50	27.60	64	4,129	1.55%
2020/08/13	0	0.00	1	27.85	27.40	-1	4,138	-0.02%
2020/08/12	2	27.00	0	0.00	26.85	2	4,120	0.05%
2020/08/10	2	26.80	0	0.00	26.50	2	4,077	0.05%
2020/08/06	1	26.20	0	0.00	26.40	1	4,173	0.02%
2020/08/05	0	0.00	2	26.53	26.35	-2	4,248	-0.05%
2020/08/04	1	25.15	0	0.00	25.15	1	4,308	0.02%
2020/08/03	0	0.00	1	24.85	24.90	-1	4,481	-0.02%
2020/07/30	0	0.00	1	24.50	24.65	-1	5,638	-0.02%
2020/07/29	5	23.15	0	0.00	23.10	5	5,731	0.09%
2020/07/28	1	23.35	2	23.05	23.95	-1	5,766	-0.02%
2020/07/27	6	23.68	28	23.97	23.85	-22	5,755	-0.38%
2020/07/24	5	26.12	2.8	26.33	25.65	2.2	5,772	0.04%
2020/07/23	5	28.00	3	27.75	27.75	2	5,707	0.04%
2020/07/22	2	28.45	15	28.31	28.30	-13	5,717	-0.23%
2020/07/21	18	27.96	0	0.00	27.75	18	5,658	0.32%
2020/07/20	0	0.00	1	27.95	27.75	-1	5,633	-0.02%
2020/07/17	11	28.21	0	0.00	27.85	11	5,645	0.19%
2020/07/16	0	0.00	2	28.20	28.15	-2	5,662	-0.04%
2020/07/15	1	28.15	1	28.30	28.15	0	5,678	0.00%
2020/07/14	0	0.00	5	27.95	28.00	-5	5,734	-0.09%
2020/07/13	2	27.80	41	27.80	27.95	-39	5,748	-0.68%
2020/07/10	32	28.13	0	0.00	28.05	32	5,829	0.55%
2020/07/09	14	28.42	5	28.40	28.45	9	6,117	0.15%
2020/07/08	1	27.80	0	0.00	27.75	1	6,186	0.02%
2020/07/06	0	0.00	1	27.85	27.95	-1	6,177	-0.02%
2020/07/03	1	27.75	0	0.00	27.70	1	6,162	0.02%
2020/07/02	0	0.00	5.8	27.65	27.75	-5.8	6,174	-0.09%
2020/07/01	1	27.70	0	0.00	27.65	1	6,175	0.02%
2020/06/30	2	27.43	0	0.00	27.40	2	6,150	0.03%
2020/06/23	1	27.15	0	0.00	27.20	1	6,216	0.02%
2020/06/22	0	0.00	10	26.17	26.05	-10	6,132	-0.16%
2020/06/19	1	27.00	2	26.95	26.95	-1	6,090	-0.02%
2020/06/18	3	27.37	144.7	27.19	27.20	-141.7	6,036	-2.35%	大賣/鉅額交易
2020/06/17	5	27.35	42	27.35	27.40	-37	5,984	-0.62%
2020/06/16	0	0.00	20	27.32	27.30	-20	6,004	-0.33%
2020/06/15	1	27.20	34	27.35	27.20	-33	6,003	-0.55%
2020/06/12	0	0.00	24	26.94	27.00	-24	6,006	-0.40%
2020/06/11	175	27.00	2	27.20	27.05	173	6,006	2.88%	大買/鉅額交易
2020/06/10	1	27.45	1	27.45	27.45	0	5,972	0.00%
2020/06/09	29	27.35	2	27.30	27.30	27	6,009	0.45%
2020/06/08	2	27.28	1	27.35	27.25	1	6,019	0.02%
2020/06/05	18	27.21	10	27.21	27.05	8	6,044	0.13%
2020/06/03	3	26.60	0	0.00	26.60	3	5,869	0.05%
2020/06/02	2	26.58	0	0.00	26.60	2	5,841	0.03%
2020/05/29	2	26.63	0	0.00	26.55	2	5,783	0.03%
2020/05/28	9	26.61	0	0.00	26.60	9	5,772	0.16%
2020/05/27	2	26.65	0	0.00	26.65	2	5,753	0.03%
2020/05/26	1	26.65	0	0.00	26.65	1	5,740	0.02%
2020/05/25	2	26.75	0	0.00	26.70	2	5,704	0.04%
2020/05/22	2.3	26.82	0	0.00	26.65	2.3	5,684	0.04%
2020/05/21	6	26.48	7	26.64	26.90	-1	5,642	-0.02%
2020/05/20	0	0.00	2	26.20	26.20	-2	5,379	-0.04%
2020/05/19	3	26.20	1	26.10	26.15	2	5,350	0.04%
2020/05/15	2	26.10	0	0.00	26.00	2	5,271	0.04%
2020/05/14	2	26.10	0	0.00	26.00	2	5,242	0.04%
2020/05/13	0	0.00	1	26.10	26.10	-1	5,201	-0.02%
2020/05/12	1	25.90	0	0.00	26.05	1	5,256	0.02%
2020/05/11	2	26.33	1	26.30	26.15	1	5,182	0.02%
2020/05/08	32	26.46	1	26.50	26.25	31	5,091	0.61%
2020/05/07	17	26.58	27	26.65	26.65	-10	4,876	-0.21%
2020/05/06	39	26.25	14	25.84	25.30	25	4,417	0.57%
2020/05/05	1	26.75	1	26.75	26.75	0	3,692	0.00%
2020/05/04	0	0.00	5	24.35	24.35	-5	3,571	-0.14%
2020/04/30	5	22.50	0	0.00	22.15	5	3,542	0.14%
2020/04/28	1	21.50	0	0.00	21.95	1	3,447	0.03%
2020/04/27	1	21.35	0	0.00	21.15	1	3,460	0.03%
2020/04/23	0	0.00	1	20.80	20.95	-1	3,409	-0.03%
2020/04/22	0	0.00	1	20.30	20.80	-1	3,387	-0.03%
2020/04/21	2	21.00	0	0.00	20.20	2	3,324	0.06%
2020/04/17	2	20.80	0	0.00	20.55	2	3,240	0.06%
2020/04/15	3	21.00	0	0.00	20.90	3	3,105	0.10%
2020/04/14	0	0.00	5	21.00	21.05	-5	2,969	-0.17%
2020/04/13	5	19.85	1	20.00	20.00	4	2,621	0.15%
2020/04/10	1	18.10	0	0.00	18.20	1	2,459	0.04%
2020/04/09	0	0.00	12	17.88	18.10	-12	2,462	-0.49%
2020/04/08	2	17.90	0	0.00	17.95	2	2,440	0.08%
2020/04/07	0	0.00	2	17.40	17.40	-2	2,416	-0.08%
2020/03/31	2	16.75	0	0.00	16.60	2	2,400	0.08%
2020/03/30	100	16.20	0	0.00	16.30	100	2,354	4.25%
2020/03/26	43	15.51	0	0.00	16.05	43	2,299	1.87%
2020/03/25	10	15.65	0	0.00	15.55	10	2,271	0.44%
2020/03/24	30	14.98	0	0.00	15.00	30	2,274	1.32%
2020/03/20	7	14.81	55	15.20	15.40	-48	2,274	-2.11%
2020/03/16	5	18.20	5	18.05	17.30	0	2,284	0.00%
2020/03/11	5	20.85	5	21.20	20.40	0	2,177	0.00%
2020/03/06	0	0.00	4	21.15	21.20	-4	2,060	-0.19%
2020/03/02	0	0.00	12	21.13	21.00	-12	2,076	-0.58%
2020/02/27	0	0.00	5	21.10	21.20	-5	2,061	-0.24%
2020/02/26	0	0.00	11	21.80	21.80	-11	2,046	-0.54%
2020/02/17	1	21.90	0	0.00	21.85	1	2,010	0.05%
2020/02/13	5	21.76	10	21.94	21.85	-5	1,991	-0.25%
2020/02/12	1	20.85	0	0.00	21.20	1	1,884	0.05%
2020/02/10	1	20.05	1	20.10	20.00	0	1,845	0.00%
2020/02/06	2	20.90	0	0.00	20.80	2	1,938	0.10%
2020/02/05	0	0.00	2	20.55	20.55	-2	1,942	-0.10%
2020/02/04	0	0.00	3	20.30	20.30	-3	1,947	-0.15%
2020/02/03	11	19.61	0	0.00	19.75	11	1,960	0.56%
2020/01/30	14	20.73	0	0.00	20.45	14	1,925	0.73%
2020/01/17	0	0.00	0	23.40	22.90	0	1,878	0.00%
2020/01/16	0	0.00	2	22.80	22.90	-2	1,898	-0.11%
2020/01/09	0	0.00	3	22.10	22.10	-3	2,173	-0.14%
2020/01/08	3	22.00	0	0.00	21.90	3	2,278	0.13%
2020/01/06	3	22.50	0	0.00	22.45	3	2,302	0.13%
2019/12/27	3	23.78	1	23.75	23.70	2	2,330	0.09%
2019/12/26	2	23.50	0	0.00	23.70	2	2,326	0.09%
2019/12/23	0	0.00	1	23.50	23.35	-1	2,359	-0.04%
2019/12/18	0	0.00	2	23.55	23.60	-2	2,351	-0.09%
2019/12/17	0	0.00	6	23.30	23.55	-6	2,387	-0.25%
2019/12/16	2	23.35	1	23.40	23.40	1	2,458	0.04%
2019/12/13	6	23.95	3	24.20	23.00	3	2,504	0.12%
2019/12/09	5	22.25	5	22.55	22.50	0	2,419	0.00%
2019/12/04	0	0.00	50	21.61	21.70	-50	2,521	-1.98%
2019/12/02	2	21.80	0	0.00	21.75	2	2,703	0.07%
2019/11/29	0	0.00	1	22.25	22.20	-1	2,703	-0.04%
2019/11/28	2	22.40	0	0.00	22.40	2	2,734	0.07%
2019/11/27	0	0.00	5	22.60	22.60	-5	2,802	-0.18%
2019/11/26	11	22.70	0	0.00	22.60	11	2,879	0.38%
2019/11/22	0	0.00	11	22.70	22.70	-11	3,350	-0.33%
2019/11/15	15	22.83	0	0.00	22.70	15	3,660	0.41%
2019/11/14	50	22.92	0	0.00	22.85	50	3,709	1.35%
2019/11/12	0	0.00	2	22.75	22.90	-2	3,860	-0.05%
2019/11/11	1	22.75	0	0.00	22.60	1	3,936	0.03%
2019/11/08	0	0.00	2	22.95	22.85	-2	4,101	-0.05%
2019/11/06	15	23.01	5	22.90	23.10	10	4,492	0.22%
2019/11/05	15	23.10	2	23.05	23.10	13	4,537	0.29%
2019/11/04	10	22.50	0	0.00	22.45	10	4,550	0.22%
2019/11/01	3	22.25	95	22.22	22.20	-92	4,580	-2.01%
2019/10/28	1	23.30	0	0.00	23.30	1	4,841	0.02%
2019/10/25	3	23.55	1	23.65	23.45	2	4,989	0.04%
2019/10/22	2	24.00	0	0.00	23.95	2	5,525	0.04%
2019/10/21	10	24.04	2	24.10	23.95	8	5,553	0.14%
2019/10/18	4	24.70	6	24.87	24.50	-2	5,544	-0.04%
2019/10/17	0	0.00	102	24.20	24.20	-102	5,441	-1.87%	大賣/鉅額交易
2019/10/16	11	23.75	26	24.10	24.40	-15	5,427	-0.28%
2019/10/09	0	0.00	6	23.25	23.55	-6	5,408	-0.11%
2019/10/08	3	23.60	0	0.00	23.60	3	5,402	0.06%
2019/10/07	0	0.00	2	24.15	24.00	-2	5,413	-0.04%
2019/10/04	11	24.06	10	24.15	23.85	1	5,417	0.02%
2019/10/03	1	23.75	0	0.00	23.70	1	5,374	0.02%
2019/10/02	2	23.25	0	0.00	23.65	2	5,381	0.04%
2019/09/27	3	23.60	0	0.00	23.50	3	5,363	0.06%
2019/09/25	3	23.80	2	23.75	23.75	1	5,326	0.02%
2019/09/24	0	0.00	4	24.35	24.10	-4	5,320	-0.08%
2019/09/23	5	24.40	1	24.35	24.40	4	5,308	0.08%
2019/09/20	0	0.00	1	24.05	24.35	-1	5,316	-0.02%
2019/09/19	6	24.28	0	0.00	24.15	6	5,254	0.11%
2019/09/18	6	25.07	0	0.00	24.85	6	5,157	0.12%
2019/09/17	13	24.96	43	25.10	25.15	-30	5,087	-0.59%
2019/09/16	0	0.00	20	24.73	24.70	-20	5,025	-0.40%
2019/09/12	0	0.00	1	24.80	24.85	-1	5,010	-0.02%
2019/09/11	0	0.00	1	24.65	24.65	-1	4,995	-0.02%
2019/09/10	0	0.00	1	24.75	24.75	-1	4,970	-0.02%
2019/09/09	2	24.95	4	24.71	24.65	-2	4,934	-0.04%
2019/09/06	2	24.65	10	24.60	24.60	-8	4,866	-0.16%
2019/09/05	45	24.80	14	24.86	25.05	31	4,808	0.64%
2019/09/04	10	24.45	0	0.00	24.30	10	4,680	0.21%
2019/08/30	2	24.50	0	0.00	24.50	2	4,591	0.04%
2019/08/29	2	24.35	0	0.00	24.50	2	4,523	0.04%
2019/08/28	24	25.49	26	24.73	24.80	-2	4,445	-0.04%
2019/08/27	60	24.82	51	24.99	25.00	9	4,189	0.21%
2019/08/26	10	23.40	10	24.00	23.65	0	4,022	0.00%
2019/08/23	10	24.45	0	0.00	24.15	10	4,017	0.25%
2019/08/22	1	24.40	0	0.00	24.30	1	3,947	0.03%
2019/08/21	0	0.00	10	24.00	23.90	-10	3,842	-0.26%
2019/08/20	4	23.95	2	23.70	23.75	2	3,787	0.05%
2019/08/19	15	24.30	25	24.21	23.95	-10	3,732	-0.27%
2019/08/16	3	23.82	0	0.00	24.00	3	3,679	0.08%
2019/08/15	2	23.50	1	23.65	23.90	1	3,581	0.03%
2019/08/14	10	23.80	0	0.00	23.45	10	3,496	0.29%
2019/08/13	17	23.35	9	23.46	23.25	8	3,417	0.23%
2019/08/12	5	24.51	2	24.45	24.40	3	3,258	0.09%
2019/08/08	1	24.00	12	23.70	23.95	-11	3,059	-0.36%
2019/08/07	31	23.29	36	22.95	23.10	-5	2,846	-0.18%
2019/08/06	1	21.50	6	22.73	22.70	-5	2,778	-0.18%
2019/08/05	0	0.00	1	22.60	22.65	-1	2,760	-0.04%
2019/08/02	5	22.50	46	22.32	22.50	-41	2,744	-1.49%
2019/08/01	5	22.80	50	22.60	22.90	-45	2,708	-1.66%
2019/07/31	50	22.72	25	22.64	22.90	25	2,698	0.93%
2019/07/30	0	0.00	62	23.18	22.60	-62	2,631	-2.36%
2019/07/29	50	22.92	35	22.91	22.95	15	2,515	0.60%
2019/07/26	10	22.11	28	22.46	22.40	-18	2,410	-0.75%
2019/07/25	86	21.72	107	22.35	21.90	-21	2,313	-0.91%	大賣/
2019/07/22	44	20.09	7	20.15	20.25	37	2,036	1.82%
2019/07/19	5	20.65	0	0.00	20.85	5	2,233	0.22%
2019/07/18	0	0.00	5	20.61	20.45	-5	2,207	-0.23%
2019/07/16	100	21.00	7	20.75	20.75	93	2,195	4.24%
2019/07/15	5	20.80	4	20.40	20.90	1	2,164	0.05%
2019/07/12	10	20.28	0	0.00	20.25	10	2,150	0.47%
2019/07/11	5	20.30	20	20.28	20.20	-15	2,165	-0.69%
2019/07/10	5	20.05	0	0.00	20.00	5	2,188	0.23%
2019/07/08	5	20.00	0	0.00	19.90	5	2,220	0.23%
2019/07/05	5	20.00	20	20.15	20.20	-15	2,243	-0.67%
2019/07/03	0	0.00	1	20.05	19.80	-1	2,256	-0.04%
2019/07/01	5	20.25	1	20.25	20.15	4	2,299	0.17%
2019/06/28	0	0.00	2	19.73	19.85	-2	2,303	-0.09%
2019/06/27	5	19.70	10	19.65	19.70	-5	2,347	-0.21%
2019/06/26	5	19.50	0	0.00	19.40	5	2,343	0.21%
2019/06/25	20	19.75	10	19.50	19.50	10	2,351	0.43%
2019/06/21	9	19.36	0	0.00	19.05	9	2,375	0.38%
2019/06/14	1	19.30	0	0.00	19.40	1	2,902	0.03%
2019/06/05	0	0.00	4	19.10	19.10	-4	3,097	-0.13%
2019/05/24	0	0.00	2	17.80	17.75	-2	3,255	-0.06%
2019/05/16	5	18.00	0	0.00	17.85	5	3,566	0.14%
2019/05/15	0	0.00	1	18.25	18.20	-1	3,561	-0.03%
2019/05/14	4	17.89	0	0.00	17.85	4	3,562	0.11%
2019/05/09	0	0.00	0.1	19.10	19.10	-0.1	3,511	0.00%
2019/05/08	35	19.67	5	19.66	19.70	30	3,471	0.86%
2019/05/07	1	20.10	1	20.00	19.95	0	3,448	0.00%
2019/05/06	22	19.96	0	0.00	19.90	22	3,432	0.64%
2019/04/30	5	19.90	0	0.00	19.95	5	3,251	0.15%
2019/04/29	8	20.16	8	19.96	19.80	0	3,266	0.00%
2019/04/26	8	20.84	5	20.69	20.35	3	3,205	0.09%
2019/04/25	36	20.66	27	20.96	20.55	9	3,170	0.28%
2019/04/24	20	20.00	1	20.00	19.95	19	3,089	0.61%
2019/04/22	0	0.00	1	20.00	20.00	-1	3,424	-0.03%
2019/04/19	5	19.80	0	0.00	19.70	5	3,462	0.14%
2019/04/18	7	20.04	6	19.65	19.60	1	3,514	0.03%
2019/04/17	0	0.00	2	20.10	20.05	-2	3,613	-0.06%
2019/04/16	5	19.95	0	0.00	19.95	5	3,671	0.14%
2019/04/15	2	19.55	2	19.70	19.70	0	3,712	0.00%
2019/04/12	0	0.00	1	19.80	19.70	-1	3,699	-0.03%
2019/04/11	2	19.80	0	0.00	19.80	2	3,703	0.05%
2019/04/10	0	0.00	1	20.15	20.15	-1	3,670	-0.03%
2019/04/09	7	20.37	5	20.50	20.25	2	3,672	0.05%
2019/04/08	16	20.42	5	20.41	20.35	11	3,693	0.30%
2019/04/03	1	20.10	0	0.00	20.15	1	3,661	0.03%
2019/04/02	1	20.25	7	20.17	20.05	-6	3,646	-0.16%
2019/04/01	13	20.22	1	19.95	20.00	12	3,629	0.33%
2019/03/29	2	19.80	0	0.00	19.80	2	3,580	0.06%
2019/03/28	1	19.75	0	0.00	19.80	1	3,630	0.03%
2019/03/25	6	19.45	1	19.65	19.70	5	3,641	0.14%
2019/03/22	11	19.98	0	0.00	19.90	11	3,661	0.30%
2019/03/21	1	20.60	6	21.05	20.60	-5	3,556	-0.14%
2019/03/20	13	20.19	6	20.30	20.60	7	3,315	0.21%
2019/03/18	0	0.00	4	19.83	19.75	-4	3,269	-0.12%
2019/03/14	2	19.18	0	0.00	19.10	2	3,246	0.06%
2019/03/13	0	0.00	1	19.35	19.35	-1	3,285	-0.03%
2019/03/12	2	19.80	2	19.85	19.65	0	3,308	0.00%
2019/03/11	0.1	19.50	1	19.60	19.55	-0.9	3,307	-0.03%
2019/03/07	1	19.25	0	0.00	19.00	1	3,493	0.03%
2019/03/05	0	0.00	3	19.30	19.30	-3	3,564	-0.08%
2019/03/04	0	0.00	2	19.50	19.50	-2	3,557	-0.06%
2019/02/27	0	0.00	1	18.90	18.80	-1	3,518	-0.03%
2019/02/26	5	19.00	0	0.00	18.95	5	3,517	0.14%
2019/02/22	2	18.80	6	19.08	19.20	-4	3,538	-0.11%
2019/02/21	1	18.70	9	18.72	18.45	-8	3,413	-0.23%
2019/02/20	5	18.19	2	18.30	18.35	3	3,353	0.09%
2019/02/18	0	0.00	2	17.70	17.60	-2	3,320	-0.06%
2019/02/15	1	17.80	0	0.00	17.80	1	3,313	0.03%
2019/02/13	0	0.00	3	18.10	18.00	-3	3,359	-0.09%
2019/02/12	0	0.00	2	18.10	18.15	-2	3,354	-0.06%
2019/02/11	0	0.00	1	18.10	17.95	-1	3,348	-0.03%
2019/01/29	3	17.67	0	0.00	17.60	3	3,315	0.09%
2019/01/17	4	18.15	3	18.17	17.90	1	3,358	0.03%
2019/01/16	7.5	18.46	55	18.45	18.35	-47.5	3,303	-1.44%
2019/01/15	68	18.26	7	18.21	18.35	61	3,136	1.94%
2019/01/14	10	17.98	12	18.14	18.15	-2	2,912	-0.07%
2019/01/11	2	17.65	0	0.00	17.90	2	2,773	0.07%
2019/01/10	6	17.92	0	0.00	17.90	6	2,693	0.22%
2019/01/09	3	17.98	4	18.24	18.35	-1	2,634	-0.04%
2019/01/08	9	17.74	0	0.00	17.60	9	2,495	0.36%
2019/01/07	10	17.15	12	17.21	17.65	-2	2,410	-0.08%
2019/01/04	4	16.50	0	0.00	16.80	4	2,357	0.17%
2019/01/02	1	16.65	0	0.00	16.65	1	2,365	0.04%
2018/12/26	6	16.43	0	0.00	16.35	6	2,331	0.26%
2018/12/21	0.5	16.20	0	0.00	16.25	0.5	2,315	0.02%
2018/12/19	0	0.00	2.3	16.78	16.70	-2.3	2,241	-0.10%
2018/12/18	1	16.80	1	16.90	16.75	0	2,223	0.00%
2018/12/14	1	17.35	10	17.10	17.35	-9	2,142	-0.42%
2018/12/13	0	0.00	1	17.15	17.20	-1	2,134	-0.05%
2018/12/11	2	17.10	0	0.00	17.10	2	2,087	0.10%
2018/12/06	1	16.90	0	0.00	16.40	1	1,953	0.05%
2018/12/05	10	17.30	0	0.00	17.25	10	1,902	0.53%
2018/11/28	0	0.00	1	16.05	16.10	-1	1,690	-0.06%
2018/11/13	2	14.70	0	0.00	14.90	2	1,518	0.13%
2018/11/02	1	14.35	1	14.30	14.40	0	1,780	0.00%
2018/10/29	1	13.50	0	0.00	13.15	1	1,871	0.05%
2018/10/17	0	0.00	10	14.00	14.00	-10	2,005	-0.50%
2018/10/04	5	16.20	0	0.00	16.20	5	2,466	0.20%
2018/10/02	5	16.30	0	0.00	16.20	5	2,525	0.20%
2018/09/07	1	15.50	0	0.00	15.40	1	2,976	0.03%
2018/09/06	2	16.13	2	16.00	16.00	0	2,944	0.00%
2018/09/05	0	0.00	12	17.10	16.65	-12	2,909	-0.41%
2018/08/28	4	17.79	0	0.00	17.65	4	3,009	0.13%
2018/08/21	0	0.00	1	16.70	16.85	-1	3,203	-0.03%
2018/08/20	0	0.00	2	16.65	16.60	-2	3,241	-0.06%
2018/08/16	1	17.00	0	0.00	16.80	1	3,223	0.03%
2018/08/07	3	19.92	12	20.04	19.85	-9	3,083	-0.29%
2018/08/06	0	0.00	60	20.80	20.85	-60	2,991	-2.01%
2018/08/02	2	20.80	0	0.00	20.60	2	2,990	0.07%
2018/07/25	2	21.35	0	0.00	21.20	2	2,977	0.07%
2018/07/19	0	0.00	1	22.65	22.65	-1	2,830	-0.04%
2018/07/18	3	22.78	9	22.70	23.00	-6	2,858	-0.21%
2018/07/16	0	0.00	7	22.25	22.10	-7	2,825	-0.25%
2018/07/13	0	0.00	4	22.11	22.25	-4	2,785	-0.14%
2018/07/10	1	21.90	0	0.00	21.95	1	2,826	0.04%
2018/07/04	10	21.95	3	22.37	22.15	7	2,974	0.24%
2018/07/02	0	0.00	2	22.00	21.55	-2	2,889	-0.07%
2018/06/29	0	0.00	5	21.37	21.65	-5	2,876	-0.17%
2018/06/12	0	0.00	1	21.70	21.75	-1	3,121	-0.03%
2018/06/06	21	22.05	0	0.00	21.90	21	3,152	0.67%
2018/06/05	39	21.82	2	21.88	21.80	37	3,179	1.16%
2018/06/01	2	21.43	0	0.00	21.90	2	3,347	0.06%
2018/05/31	1	21.25	0	0.00	21.45	1	3,259	0.03%
2018/05/29	10	21.20	0	0.00	21.10	10	3,290	0.30%
2018/05/28	0	0.00	1	21.05	21.20	-1	3,286	-0.03%
2018/05/24	0	0.00	1	20.55	20.40	-1	3,320	-0.03%
2018/05/23	1	20.70	0	0.00	20.60	1	3,331	0.03%
2018/05/22	8	20.76	0	0.00	20.60	8	3,346	0.24%
2018/05/17	1	19.65	2	20.10	20.20	-1	3,403	-0.03%
2018/05/15	1	19.40	0	0.00	19.35	1	3,359	0.03%
2018/05/14	1	19.45	0	0.00	19.30	1	3,557	0.03%
2018/05/08	2	19.68	0	0.00	19.65	2	3,892	0.05%
2018/05/02	0	0.00	1	20.05	20.00	-1	4,122	-0.02%
2018/04/23	0	0.00	1	21.20	20.70	-1	4,979	-0.02%
2018/04/16	0	0.00	1	22.45	22.30	-1	5,375	-0.02%
2018/04/13	3	22.70	0	0.00	22.65	3	5,729	0.05%
2018/04/12	3	22.15	2	22.15	23.00	1	5,955	0.02%
2018/04/10	6	22.77	1	23.10	22.55	5	6,675	0.07%
2018/04/09	4	23.18	0	0.00	23.00	4	6,656	0.06%
2018/03/28	0	0.00	1	23.40	23.35	-1	7,066	-0.01%
2018/03/23	2	23.90	0	0.00	23.85	2	7,174	0.03%
2018/03/20	2	24.20	5	24.10	24.10	-3	7,300	-0.04%
2018/03/19	3	24.70	0	0.00	24.60	3	7,305	0.04%
2018/03/16	0	0.00	1	24.80	24.80	-1	7,305	-0.01%
2018/03/15	3	24.85	0	0.00	24.80	3	7,322	0.04%
2018/03/14	3	25.02	5	25.07	24.90	-2	7,340	-0.03%
2018/03/13	1	24.85	0	0.00	24.85	1	7,355	0.01%
2018/03/12	10	24.61	0	0.00	24.55	10	7,371	0.14%
2018/03/09	3	25.23	5	25.13	25.10	-2	7,347	-0.03%
2018/03/08	122	25.73	122	25.68	25.00	0	7,432	0.00%	大買/大賣/
2018/03/07	9	24.91	0	0.00	24.65	9	7,411	0.12%
2018/03/05	1	25.15	1	25.30	24.70	0	8,122	0.00%
2018/03/02	0	0.00	1	25.00	25.00	-1	8,190	-0.01%
2018/03/01	0	0.00	1	25.00	25.00	-1	8,451	-0.01%
2018/02/27	7	25.01	3	25.02	24.85	4	8,835	0.05%
2018/02/26	5	24.55	0	0.00	24.55	5	9,165	0.05%
2018/02/23	0	0.00	50	24.79	24.80	-50	9,273	-0.54%
2018/02/22	4	24.46	2	24.93	24.60	2	9,325	0.02%
2018/02/21	2	24.30	5	24.16	24.55	-3	9,355	-0.03%
2018/02/12	4	23.58	2	23.73	23.55	2	9,391	0.02%
2018/02/09	0	0.00	7	23.53	24.10	-7	9,353	-0.07%
2018/02/08	2	24.25	0	0.00	24.20	2	9,334	0.02%
2018/02/07	0	0.00	5	24.94	24.60	-5	9,335	-0.05%
2018/02/06	16	24.08	12	24.52	24.15	4	9,325	0.04%
2018/02/05	5	25.23	1	25.20	25.30	4	9,188	0.04%
2018/02/02	10	25.74	5	25.86	25.60	5	9,169	0.05%
2018/02/01	1	26.10	10	25.85	25.85	-9	9,251	-0.10%
2018/01/31	23	26.09	2	26.08	26.25	21	9,437	0.22%
2018/01/30	4	25.80	13	25.95	25.70	-9	9,524	-0.09%
2018/01/29	1	25.55	4	25.59	25.55	-3	9,418	-0.03%
2018/01/26	9	25.16	0	0.00	25.15	9	9,413	0.10%
2018/01/25	4	25.45	10	25.40	25.30	-6	9,443	-0.06%
2018/01/24	4	25.71	67	25.62	25.70	-63	9,427	-0.67%
2018/01/23	95	26.51	4	25.98	25.70	91	9,402	0.97%
2018/01/22	59	26.56	20	26.19	26.35	39	9,082	0.43%
2018/01/19	0	0.00	6	25.40	25.45	-6	8,842	-0.07%
2018/01/18	5	25.38	40	25.50	25.35	-35	8,796	-0.40%
2018/01/17	3	25.37	4	25.85	25.40	-1	8,787	-0.01%
2018/01/16	10	25.55	0	0.00	25.55	10	8,741	0.11%
2018/01/12	1	25.80	2	25.70	25.30	-1	8,675	-0.01%
2018/01/11	1	25.25	61	25.35	25.25	-60	8,644	-0.69%
2018/01/10	18	26.12	10	26.20	25.80	8	8,592	0.09%
2018/01/09	110	26.07	55	26.13	26.50	55	8,344	0.66%	大買/
2018/01/08	11	26.16	11	25.76	25.35	0	8,085	0.00%
2018/01/05	2	25.58	17	25.97	25.75	-15	7,868	-0.19%
2018/01/04	0	0.00	17	25.28	25.15	-17	7,473	-0.23%
2018/01/02	0	0.00	10	24.20	24.15	-10	7,271	-0.14%