明泰 (3380)-日盛-板橋券商分點個股進出

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

明泰

(3380)

可現股當沖

股價
32.85
漲跌
▲0.70
漲幅
+2.18%
成交量
1,639張
產業
上市通信網路類股
611人加入追蹤

立即追蹤
本地時間:14:30

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

明泰 (3380)籌碼相關－日盛-板橋券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

日盛-板橋券商分點個股進出
日盛-板橋券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2023/04/07	7	35.34	0.3	35.55	35.35	6.8	2,471	0.27%
2023/04/06	10	35.45	1	35.45	35.55	9	2,405	0.37%
2023/03/30	0	0.00	1	34.75	34.80	-1	2,325	-0.04%
2023/03/29	1	34.55	2	34.40	34.45	-1	2,310	-0.04%
2023/03/27	0	0.00	3	35.00	34.95	-3	2,300	-0.13%
2023/03/24	0	0.00	1	34.65	34.55	-1	2,273	-0.04%
2023/03/23	0	0.00	1	34.65	34.75	-1	2,257	-0.04%
2023/03/22	1	34.50	10	34.20	34.45	-9	2,240	-0.40%
2023/03/17	0	0.00	3	34.18	34.30	-3	2,207	-0.14%
2023/03/16	4	33.78	5	33.73	33.55	-1	2,187	-0.05%
2023/03/15	7	34.89	1	34.65	34.45	6	2,153	0.28%
2023/03/14	3	34.90	13	34.93	35.20	-10	2,081	-0.48%
2023/03/13	9	34.36	0.6	34.76	34.90	8.4	2,036	0.41%
2023/03/09	11	34.96	0	0.00	34.80	11	2,215	0.50%
2023/03/08	22	34.28	12	34.52	34.55	10	2,276	0.44%
2023/03/07	12	34.44	19	34.47	34.20	-7	2,337	-0.30%
2023/03/06	0.1	33.50	3	33.47	33.25	-2.9	2,197	-0.13%
2023/03/03	5	33.17	4	33.09	32.90	1	2,167	0.05%
2023/03/02	10	33.57	12	33.88	33.90	-2	2,099	-0.10%
2023/03/01	1	32.80	4	33.11	33.20	-3	2,100	-0.14%
2023/02/24	1	32.50	1	32.35	32.50	0	2,054	0.00%
2023/02/23	5	32.64	1	32.55	32.50	4	2,038	0.20%
2023/02/22	0	0.00	1	31.80	31.90	-1	1,967	-0.05%
2023/02/21	0	0.00	6	31.69	31.80	-6	1,991	-0.30%
2023/02/20	4	31.81	0	0.00	31.70	4	2,015	0.20%
2023/02/17	1	31.50	0	0.00	31.60	1	2,014	0.05%
2023/02/15	0	0.00	10	30.89	30.90	-10	2,046	-0.49%
2023/02/10	0	0.00	1	30.40	30.20	-1	2,179	-0.05%
2023/02/06	0	0.00	2	31.15	30.95	-2	2,218	-0.09%
2023/02/02	1	31.10	10	31.00	31.25	-9	2,211	-0.41%
2023/02/01	11	30.55	4	30.61	30.65	7	2,234	0.31%
2023/01/31	8	30.45	0	0.00	30.55	8	2,224	0.36%
2023/01/30	1	30.05	13	30.11	30.05	-12	2,205	-0.54%
2023/01/17	2	29.53	0	0.00	29.80	2	2,203	0.09%
2023/01/13	1	29.90	0	0.00	29.40	1	2,204	0.05%
2023/01/12	1	29.90	5	30.12	29.85	-4	2,206	-0.18%
2023/01/11	1	30.35	0	0.00	30.05	1	2,220	0.05%
2023/01/10	0	0.00	2	30.30	30.05	-2	2,191	-0.09%
2023/01/09	0	0.00	3	29.80	29.80	-3	2,195	-0.14%
2023/01/06	1	29.50	2	29.48	29.50	-1	2,212	-0.05%
2023/01/05	6	30.73	2	30.00	29.60	4	2,244	0.18%
2023/01/04	20	30.11	4	29.81	30.00	16	2,175	0.74%
2022/12/29	0.2	28.35	0	0.00	28.10	0.2	2,144	0.01%
2022/12/27	0	0.00	3	28.95	28.95	-3	2,274	-0.13%
2022/12/21	0	0.00	7	28.75	28.75	-7	2,353	-0.30%
2022/12/20	1	28.60	0	0.00	28.55	1	2,371	0.04%
2022/12/19	12	29.61	0	0.00	29.35	12	2,395	0.50%
2022/12/16	3	30.40	3	30.40	30.40	0	2,407	0.00%
2022/12/14	0	0.00	3	30.95	31.05	-3	2,427	-0.12%
2022/12/13	3	30.47	0	0.00	30.50	3	2,431	0.12%
2022/12/12	0	0.00	2	30.58	30.60	-2	2,447	-0.08%
2022/12/09	1	30.70	0	0.00	30.85	1	2,479	0.04%
2022/12/07	1	31.35	0	0.00	30.65	1	2,599	0.04%
2022/12/06	2	31.70	7	31.58	31.35	-5	2,734	-0.18%
2022/12/05	8	31.61	1	31.50	31.60	7	2,931	0.24%
2022/12/02	3	31.08	0	0.00	31.20	3	3,049	0.10%
2022/12/01	4	31.70	13	31.75	31.30	-9	3,162	-0.28%
2022/11/30	24	31.00	16	31.35	31.00	8	3,100	0.26%
2022/11/29	0	0.00	3	30.98	31.35	-3	3,044	-0.10%
2022/11/23	0	0.00	3	29.73	30.45	-3	2,951	-0.10%
2022/11/21	2	29.75	3	29.63	29.60	-1	2,933	-0.03%
2022/11/18	0	0.00	2	29.63	29.55	-2	2,945	-0.07%
2022/11/17	3	29.47	7	29.64	29.50	-4	2,927	-0.14%
2022/11/16	6	29.38	5	29.36	29.15	1	2,912	0.03%
2022/11/15	3	29.25	0	0.00	29.20	3	2,929	0.10%
2022/11/14	4	29.71	3	29.67	29.70	1	2,932	0.03%
2022/11/11	1	29.25	6	29.38	29.55	-5	2,902	-0.17%
2022/11/10	2	29.25	16	29.37	29.15	-14	2,891	-0.48%
2022/11/09	14	29.43	1	29.65	29.30	13	2,898	0.45%
2022/11/08	1	29.85	36	29.48	29.30	-35	2,906	-1.20%
2022/11/07	5	29.15	0	0.00	28.70	5	2,875	0.17%
2022/11/04	0	0.00	10	28.63	28.80	-10	2,916	-0.34%
2022/11/03	0	0.00	4	28.70	28.55	-4	3,002	-0.13%
2022/11/02	0	0.00	3	28.38	28.55	-3	3,037	-0.10%
2022/11/01	0	0.00	2	27.20	27.50	-2	3,105	-0.06%
2022/10/31	1	26.85	0	0.00	26.85	1	3,257	0.03%
2022/10/28	2	26.30	2	27.80	26.25	0	3,530	0.00%
2022/10/27	3	26.95	17	27.16	27.35	-14	3,749	-0.37%
2022/10/25	0	0.00	2	27.50	27.20	-2	3,919	-0.05%
2022/10/21	1	27.50	1	27.20	27.10	0	4,285	0.00%
2022/10/20	1	27.80	0	0.00	27.85	1	4,464	0.02%
2022/10/17	1	27.75	1	27.20	28.30	0	4,694	0.00%
2022/10/14	0	0.00	2	27.88	28.00	-2	4,725	-0.04%
2022/10/13	2	27.00	0	0.00	26.10	2	4,744	0.04%
2022/10/12	1	27.90	0	0.00	28.10	1	4,720	0.02%
2022/10/11	1	28.70	4	28.61	28.40	-3	4,735	-0.06%
2022/10/07	1	29.55	12	29.51	29.50	-11	4,787	-0.23%
2022/10/06	2	29.18	6	29.43	29.20	-4	4,828	-0.08%
2022/10/05	25	29.39	20	30.10	28.85	5	4,848	0.10%
2022/10/04	3	28.27	2	28.13	28.60	1	4,773	0.02%
2022/10/03	0	0.00	1	27.15	27.35	-1	4,827	-0.02%
2022/09/30	1	27.25	0	0.00	27.55	1	5,062	0.02%
2022/09/29	0	0.00	4	28.40	27.65	-4	5,268	-0.08%
2022/09/28	2	28.00	0	0.00	27.25	2	5,323	0.04%
2022/09/26	2	29.93	0	0.00	29.80	2	5,417	0.04%
2022/09/23	3	31.52	0	0.00	31.35	3	5,395	0.06%
2022/09/22	0	0.00	5	32.00	32.65	-5	5,376	-0.09%
2022/09/21	0	0.00	1	32.15	32.35	-1	5,353	-0.02%
2022/09/19	2	32.55	1	32.45	32.45	1	5,316	0.02%
2022/09/16	1	32.70	1	32.70	32.70	0	5,297	0.00%
2022/09/15	1	33.60	3	33.90	33.05	-2	5,258	-0.04%
2022/09/14	3	32.97	2	33.28	33.45	1	5,179	0.02%
2022/09/13	21	34.25	0	0.00	33.70	21	5,130	0.41%
2022/09/12	7	34.56	3	34.10	34.95	4	4,980	0.08%
2022/09/08	3	33.32	2	33.25	33.75	1	4,786	0.02%
2022/09/07	23	32.78	21.5	32.22	32.80	1.5	4,637	0.03%
2022/09/06	1	32.25	7.4	32.77	32.40	-6.4	4,514	-0.14%
2022/09/05	7	31.97	2	32.40	31.40	5	4,297	0.12%
2022/09/02	2	31.63	6	31.45	31.75	-4	4,198	-0.10%
2022/08/30	0	0.00	1	30.60	31.00	-1	4,124	-0.02%
2022/08/29	7	30.16	0	0.00	30.15	7	4,110	0.17%
2022/08/26	4	31.61	2	31.68	31.65	2	4,082	0.05%
2022/08/25	1	31.45	0	0.00	31.25	1	4,032	0.02%
2022/08/24	1	30.95	1	30.45	30.55	0	4,019	0.00%
2022/08/23	1	30.65	0	0.00	30.75	1	4,011	0.02%
2022/08/22	5	31.32	0	0.00	31.15	5	3,985	0.13%
2022/08/19	5	31.53	1	31.75	31.85	4	3,932	0.10%
2022/08/17	5	31.20	0	0.00	31.15	5	3,890	0.13%
2022/08/16	0	0.00	13	31.33	31.25	-13	3,871	-0.34%
2022/08/15	10	32.15	2	32.43	31.65	8	3,838	0.21%
2022/08/11	2	31.53	4	31.40	31.50	-2	3,739	-0.05%
2022/08/10	32	32.18	32	31.78	31.75	0	3,686	0.00%
2022/08/09	1	32.00	25	31.91	32.00	-24	3,591	-0.67%
2022/08/05	53	31.64	52	31.32	31.85	1	3,446	0.03%
2022/08/04	10	31.58	45	31.47	31.80	-35	3,291	-1.06%
2022/08/03	11	30.73	5	31.12	30.05	6	3,016	0.20%
2022/08/02	3	31.03	3	31.45	30.70	0	2,754	0.00%
2022/08/01	2	30.65	7	30.61	30.50	-5	2,633	-0.19%
2022/07/29	4	30.90	9	31.08	31.15	-5	2,578	-0.19%
2022/07/28	22	31.00	14	30.85	30.50	8	2,479	0.32%
2022/07/27	14	30.49	9	30.67	30.70	5	2,216	0.23%
2022/07/26	1	29.75	9	29.56	29.00	-8	2,033	-0.39%
2022/07/25	5	30.45	15	30.39	31.00	-10	1,936	-0.52%
2022/07/22	3	29.55	3.7	29.38	29.10	-0.7	1,822	-0.04%
2022/07/21	6.7	29.42	4	29.53	29.50	2.7	1,784	0.15%
2022/07/20	2.3	29.43	0	0.00	29.00	2.3	1,739	0.13%
2022/07/19	1	29.00	1	29.10	29.05	0	1,717	0.00%
2022/07/18	1	29.10	0	0.00	28.85	1	1,710	0.06%
2022/07/15	3	29.23	2	29.38	29.40	1	1,697	0.06%
2022/07/14	4	29.06	6	29.45	29.25	-2	1,648	-0.12%
2022/07/13	0	0.00	1	29.45	27.90	-1	1,580	-0.06%
2022/07/12	3	28.72	1	28.85	28.60	2	1,534	0.13%
2022/07/11	3	29.00	3	29.12	29.45	0	1,512	0.00%
2022/07/08	14	29.81	23	29.23	29.60	-9	1,448	-0.62%
2022/07/07	21	28.80	14	28.28	28.75	7	1,206	0.58%
2022/07/06	12	27.48	19	27.42	27.45	-7	1,001	-0.70%
2022/07/05	4	26.80	4	26.78	27.15	0	951	0.00%
2022/07/04	0	0.00	1	24.50	25.45	-1	830	-0.12%
2022/07/01	1	24.50	0	0.00	23.90	1	810	0.12%
2022/06/30	1	25.80	0	0.00	25.60	1	803	0.12%
2022/06/22	0	0.00	1	25.60	25.60	-1	988	-0.10%
2022/06/20	1	25.50	0	0.00	25.10	1	1,057	0.09%
2022/06/15	0	0.00	4	27.09	27.10	-4	1,175	-0.34%
2022/06/10	5	27.25	0	0.00	27.25	5	1,211	0.41%
2022/06/06	2	27.30	0	0.00	27.30	2	1,315	0.15%
2022/06/02	7	27.59	2	27.55	27.55	5	1,336	0.37%
2022/06/01	4	27.68	3	27.78	27.65	1	1,362	0.07%
2022/05/26	0	0.00	0.1	26.70	26.80	-0.1	1,395	-0.01%
2022/05/20	1	27.00	0	0.00	27.00	1	1,569	0.06%
2022/05/19	2	27.20	0	0.00	27.20	2	1,602	0.12%
2022/05/12	2	26.00	3	25.65	25.50	-1	1,906	-0.05%
2022/05/11	1	26.65	0	0.00	26.40	1	1,911	0.05%
2022/05/06	4	28.28	0	0.00	28.25	4	1,994	0.20%
2022/05/05	0	0.00	9	29.10	29.05	-9	2,028	-0.44%
2022/04/29	2	28.93	0	0.00	28.90	2	2,067	0.10%
2022/04/27	2	28.00	1	28.05	28.30	1	2,135	0.05%
2022/04/21	0	0.00	2	30.90	30.55	-2	2,136	-0.09%
2022/04/20	0	0.00	5	30.50	30.35	-5	2,122	-0.24%
2022/04/18	3	29.00	0	0.00	29.10	3	2,126	0.14%
2022/04/15	2	28.93	0	0.00	28.85	2	2,136	0.09%
2022/04/14	3	29.75	0	0.00	29.75	3	2,200	0.14%
2022/04/11	2	30.60	8	29.78	29.70	-6	2,322	-0.26%
2022/04/07	0	0.00	2	30.65	30.55	-2	2,653	-0.08%
2022/04/06	3	31.25	0	0.00	31.40	3	2,729	0.11%
2022/03/31	2	31.50	1	31.45	31.30	1	2,859	0.03%
2022/03/29	0	0.00	2	31.65	31.60	-2	2,934	-0.07%
2022/03/28	1	31.75	0	0.00	31.80	1	2,947	0.03%
2022/03/25	4	32.88	6	32.50	32.50	-2	2,961	-0.07%
2022/03/24	0	0.00	11	32.06	32.05	-11	2,884	-0.38%
2022/03/23	1	32.40	1	32.10	31.70	0	2,920	0.00%
2022/03/22	5	32.20	0	0.00	32.20	5	3,022	0.17%
2022/03/18	0	0.00	3.9	31.51	32.00	-3.9	3,665	-0.11%
2022/03/16	0	0.00	3	30.58	30.80	-3	4,336	-0.07%
2022/03/15	0	0.00	2	30.35	30.10	-2	4,863	-0.04%
2022/03/14	0	0.00	10	30.50	30.40	-10	4,926	-0.20%
2022/03/11	0	0.00	9	30.24	30.25	-9	5,035	-0.18%
2022/03/10	0	0.00	21	29.60	29.80	-21	5,025	-0.42%
2022/03/09	3	28.30	4	28.20	28.60	-1	5,058	-0.02%
2022/03/08	6	28.27	5	28.10	28.05	1	5,039	0.02%
2022/03/07	12	29.18	0	0.00	29.05	12	5,023	0.24%
2022/03/04	4	30.60	0	0.00	30.60	4	5,023	0.08%
2022/03/03	0	0.00	10	31.22	30.90	-10	5,080	-0.20%
2022/03/02	3	30.85	3	31.10	31.05	0	5,109	0.00%
2022/03/01	0	0.00	4	30.65	30.95	-4	5,128	-0.08%
2022/02/25	1	31.60	1	31.30	30.50	0	5,171	0.00%
2022/02/24	2	29.88	0	0.00	29.80	2	5,172	0.04%
2022/02/23	4	30.83	0	0.00	31.10	4	5,294	0.08%
2022/02/22	24	30.68	2	30.80	30.45	22	5,351	0.41%
2022/02/21	1	32.35	5	32.43	32.25	-4	5,542	-0.07%
2022/02/18	13	33.00	25	32.65	32.90	-12	6,165	-0.19%
2022/02/17	0	0.00	1	31.20	31.30	-1	5,991	-0.02%
2022/02/16	0	0.00	1	31.35	30.90	-1	6,002	-0.02%
2022/02/14	4	30.88	0	0.00	30.60	4	6,091	0.07%
2022/02/11	6	31.62	0	0.00	31.35	6	6,101	0.10%
2022/02/10	1	31.50	0	0.00	31.50	1	6,149	0.02%
2022/02/09	1	31.65	2	31.80	32.10	-1	6,165	-0.02%
2022/02/08	3	31.88	6	32.28	32.40	-3	6,235	-0.05%
2022/02/07	2	31.58	21	31.42	31.75	-19	6,379	-0.30%
2022/01/26	2	30.18	1	30.35	30.10	1	6,411	0.02%
2022/01/25	3	30.10	4	30.31	29.65	-1	6,414	-0.02%
2022/01/24	4	29.89	0	0.00	30.05	4	6,399	0.06%
2022/01/21	6	30.88	0	0.00	30.45	6	6,416	0.09%
2022/01/20	1	31.90	11	31.78	31.70	-10	6,512	-0.15%
2022/01/19	4	30.89	10	30.95	31.00	-6	6,534	-0.09%
2022/01/18	0	0.00	2	30.88	30.90	-2	6,525	-0.03%
2022/01/17	1	30.45	3	30.80	30.90	-2	6,515	-0.03%
2022/01/14	3	29.68	0	0.00	30.00	3	6,502	0.05%
2022/01/13	12	30.50	1	30.60	30.45	11	6,489	0.17%
2022/01/12	1	30.45	0	0.00	30.70	1	6,483	0.02%
2022/01/10	2	31.43	2	31.73	31.70	0	6,450	0.00%
2022/01/07	14	31.93	2	32.28	31.35	12	6,437	0.19%
2022/01/06	11	33.06	3	32.97	32.85	8	6,349	0.13%
2022/01/04	2	33.90	3	33.88	33.70	-1	6,295	-0.02%
2022/01/03	2	34.35	4	34.85	33.95	-2	6,221	-0.03%
2021/12/30	2	33.68	2	33.88	33.55	0	5,914	0.00%
2021/12/29	0	0.00	2	34.03	34.15	-2	5,873	-0.03%
2021/12/28	10	33.52	3	33.80	34.00	7	5,777	0.12%
2021/12/27	0	0.00	1	33.35	33.30	-1	5,681	-0.02%
2021/12/24	2	33.40	2	33.35	33.40	0	5,642	0.00%
2021/12/23	0	0.00	1	32.80	32.80	-1	5,569	-0.02%
2021/12/22	2	32.75	0	0.00	32.55	2	5,554	0.04%
2021/12/21	0	0.00	1	32.80	32.80	-1	5,534	-0.02%
2021/12/20	0	0.00	6	32.98	32.70	-6	5,506	-0.11%
2021/12/17	1	32.80	15	33.00	32.65	-14	5,463	-0.26%
2021/12/16	20	33.92	9	33.92	33.85	11	5,397	0.20%
2021/12/15	4	33.15	3	33.63	34.15	1	5,268	0.02%
2021/12/14	23	35.47	20	35.16	34.10	3	5,100	0.06%
2021/12/13	16	33.94	34	33.48	33.65	-18	4,555	-0.40%
2021/12/10	39	33.61	42	33.62	33.80	-3	4,308	-0.07%
2021/12/09	40	32.66	29.4	32.51	32.20	10.6	3,779	0.28%
2021/12/08	5	30.33	6.1	30.29	30.30	-1.1	3,217	-0.03%
2021/12/07	1	30.25	7	30.23	30.15	-6	3,141	-0.19%
2021/12/03	3	29.25	0	0.00	29.35	3	3,026	0.10%
2021/12/02	0	0.00	7	29.17	29.05	-7	2,971	-0.24%
2021/12/01	5	28.72	1	28.70	28.85	4	2,974	0.13%
2021/11/30	2	29.18	0	0.00	29.20	2	2,973	0.07%
2021/11/29	1	28.15	1	28.65	28.45	0	2,967	0.00%
2021/11/26	0	0.00	1	28.25	28.30	-1	2,911	-0.03%
2021/11/25	7	29.54	1	29.60	29.55	6	2,874	0.21%
2021/11/24	5	29.50	2	29.40	30.10	3	2,840	0.11%
2021/11/23	8	30.39	1	30.25	29.80	7	2,797	0.25%
2021/11/22	14	30.99	26	31.05	30.85	-12	2,729	-0.44%
2021/11/19	9	29.99	3	29.98	29.80	6	2,587	0.23%
2021/11/18	40	30.44	7	30.78	30.10	33	2,517	1.31%
2021/11/17	37.1	31.42	63	31.55	32.05	-25.9	2,279	-1.14%
2021/11/16	1	28.70	20	28.60	29.15	-19	1,627	-1.17%
2021/11/12	1	27.85	2	27.80	27.85	-1	1,536	-0.07%
2021/11/11	16	28.55	23	28.47	28.10	-7	1,531	-0.46%
2021/11/10	9	28.16	0	0.00	27.90	9	1,448	0.62%
2021/11/09	0	0.00	10	27.71	27.75	-10	1,440	-0.69%
2021/11/05	11	28.30	19	28.64	28.20	-8	1,355	-0.59%
2021/11/04	34	28.45	64	28.49	28.60	-30	1,244	-2.41%
2021/11/03	18	27.14	1	27.20	27.00	17	1,077	1.58%
2021/11/02	1	26.60	0	0.00	26.50	1	1,010	0.10%
2021/10/29	1	26.90	19	27.46	27.00	-18	1,046	-1.72%
2021/10/28	13	28.16	40	28.16	27.80	-27	1,020	-2.65%
2021/10/27	2	28.10	7	28.22	28.30	-5	908	-0.55%
2021/10/21	6	26.25	0	0.00	25.95	6	887	0.68%
2021/10/20	0	0.00	1	26.00	25.95	-1	897	-0.11%
2021/10/13	0	0.00	2	25.10	24.85	-2	1,049	-0.19%
2021/10/07	0	0.00	2	25.88	25.85	-2	1,342	-0.15%
2021/10/06	0	0.00	1	25.20	24.80	-1	1,376	-0.07%
2021/09/28	1	26.00	0	0.00	26.00	1	1,449	0.07%
2021/09/24	6	25.43	1	25.50	25.40	5	1,481	0.34%
2021/09/22	1	24.70	0	0.00	24.40	1	1,490	0.07%
2021/09/17	0	0.00	6	24.54	24.90	-6	1,490	-0.40%
2021/09/16	5	24.20	0	0.00	24.20	5	1,505	0.33%
2021/09/15	2	24.13	2	24.35	24.10	0	1,538	0.00%
2021/09/14	1	24.20	2	24.30	24.20	-1	1,560	-0.06%
2021/09/13	0	0.00	5	24.25	24.25	-5	1,573	-0.32%
2021/09/10	1	24.25	1	24.25	24.35	0	1,595	0.00%
2021/09/09	1	24.40	1	24.35	24.35	0	1,626	0.00%
2021/09/08	2	24.38	0	0.00	24.15	2	1,649	0.12%
2021/09/06	6	25.20	2	24.90	24.75	4	1,650	0.24%
2021/09/03	5	25.75	4	25.75	25.80	1	1,624	0.06%
2021/08/25	0	0.00	1	26.60	26.70	-1	1,703	-0.06%
2021/08/24	0	0.00	10	26.10	26.10	-10	1,710	-0.58%
2021/08/20	0	0.00	1	25.25	25.30	-1	1,726	-0.06%
2021/08/19	9	25.21	20	25.22	25.20	-11	1,731	-0.64%
2021/08/18	1	24.25	2	24.85	25.65	-1	1,730	-0.06%
2021/08/17	22	24.98	1	25.00	24.55	21	1,742	1.20%
2021/08/16	1	24.80	0	0.00	24.75	1	1,743	0.06%
2021/08/13	2	25.50	0	0.00	25.15	2	1,751	0.11%
2021/08/11	4	26.15	0	0.00	25.75	4	1,789	0.22%
2021/08/10	1	26.30	0	0.00	26.05	1	1,813	0.06%
2021/08/09	7	26.84	0	0.00	26.70	7	1,847	0.38%
2021/08/05	3	27.15	1	27.15	27.20	2	1,940	0.10%
2021/08/04	17	27.29	1	27.05	27.10	16	2,029	0.79%
2021/07/30	6	28.37	0	0.00	28.10	6	2,097	0.29%
2021/07/29	0	0.00	20	28.75	28.50	-20	2,169	-0.92%
2021/07/28	20	28.58	3	28.60	28.60	17	2,232	0.76%
2021/07/27	24	29.85	14	29.48	29.15	10	2,301	0.43%
2021/07/23	2	29.65	0	0.00	29.55	2	2,580	0.08%
2021/07/22	11	29.25	8	29.30	29.15	3	2,612	0.11%
2021/07/21	12	28.55	1	28.25	28.55	11	2,639	0.42%
2021/07/20	15	29.47	1	29.45	29.05	14	2,666	0.53%
2021/07/19	1	30.45	0	0.00	30.35	1	2,734	0.04%
2021/07/16	6	30.78	4	30.78	31.15	2	2,821	0.07%
2021/07/15	6.4	30.95	26	30.53	31.65	-19.6	2,783	-0.70%
2021/07/14	0	0.00	15	29.13	29.05	-15	2,637	-0.57%
2021/07/13	0	0.00	4	28.95	28.45	-4	2,645	-0.15%
2021/07/12	5	28.15	4	28.30	28.25	1	2,644	0.04%
2021/07/09	15	27.97	0	0.00	27.95	15	2,656	0.56%
2021/07/08	10	28.20	1	28.15	28.15	9	2,716	0.33%
2021/07/07	1	28.60	0	0.00	28.40	1	2,821	0.04%
2021/07/06	1	28.80	0	0.00	28.75	1	2,996	0.03%
2021/07/05	0	0.00	3	29.30	29.10	-3	3,307	-0.09%
2021/07/02	0	0.00	4	28.91	28.60	-4	3,327	-0.12%
2021/07/01	1	28.20	0	0.00	28.10	1	3,381	0.03%
2021/06/29	0	0.00	2	28.95	28.60	-2	3,572	-0.06%
2021/06/28	9	29.15	7	29.13	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	0	0.00	6	29.40	29.15	-6	3,814	-0.16%
2021/06/23	0	0.00	6	28.75	28.85	-6	3,812	-0.16%
2021/06/22	12	28.12	0	0.00	27.90	12	3,888	0.31%
2021/06/21	6	28.33	0	0.00	28.25	6	3,900	0.15%
2021/06/18	0	0.00	12	29.11	29.20	-12	3,951	-0.30%
2021/06/17	5	28.90	13	28.63	28.95	-8	4,029	-0.20%
2021/06/16	5	28.48	5	28.70	28.10	0	4,090	0.00%
2021/06/15	10	28.73	26	28.36	28.55	-16	4,110	-0.39%
2021/06/11	0	0.00	13	28.57	28.20	-13	4,152	-0.31%
2021/06/10	2	28.50	0.2	28.05	28.45	1.8	4,243	0.04%
2021/06/08	0	0.00	1	27.85	27.80	-1	4,545	-0.02%
2021/06/07	19	28.02	2	28.25	28.00	17	4,572	0.37%
2021/06/04	1	28.05	0	0.00	28.10	1	4,585	0.02%
2021/06/03	1.2	28.94	0	0.00	28.85	1.2	4,665	0.03%
2021/06/02	1	28.85	2	29.10	28.95	-1	4,700	-0.02%
2021/06/01	7	28.40	0	0.00	28.55	7	4,748	0.15%
2021/05/28	12	27.82	0	0.00	27.80	12	4,850	0.25%
2021/05/27	0	0.00	10	27.35	27.40	-10	4,885	-0.20%
2021/05/26	0	0.00	7	27.15	27.40	-7	4,924	-0.14%
2021/05/25	3	27.40	4	27.55	27.25	-1	4,957	-0.02%
2021/05/24	0	0.00	1	26.85	26.75	-1	5,003	-0.02%
2021/05/21	0	0.00	10	26.60	26.50	-10	5,059	-0.20%
2021/05/20	7	26.69	1	26.60	25.85	6	5,109	0.12%
2021/05/19	4	26.38	0	0.00	26.35	4	5,202	0.08%
2021/05/18	16	25.45	1	25.20	26.15	15	5,233	0.29%
2021/05/17	1	24.95	1	24.35	24.00	0	5,247	0.00%
2021/05/14	0	0.00	1	26.00	26.10	-1	5,241	-0.02%
2021/05/13	5	26.10	2	26.73	26.60	3	5,244	0.06%
2021/05/12	6	25.37	2	25.90	25.75	4	5,242	0.08%
2021/05/11	22	28.23	3	28.85	27.95	19	5,185	0.37%
2021/05/10	6	30.11	2	30.35	29.95	4	5,198	0.08%
2021/05/07	8	30.13	0	0.00	30.40	8	5,503	0.15%
2021/05/06	8	29.26	7	29.34	29.20	1	5,584	0.02%
2021/05/05	1	30.10	1	31.30	30.10	0	5,533	0.00%
2021/05/04	23	31.50	1	32.85	31.35	22	5,519	0.40%
2021/05/03	5	34.97	15	35.09	34.40	-10	5,475	-0.18%
2021/04/29	11	34.72	18	34.82	35.00	-7	5,422	-0.13%
2021/04/28	6	33.41	2	33.20	33.50	4	5,378	0.07%
2021/04/27	5	33.35	1	33.30	33.25	4	5,484	0.07%
2021/04/26	15	33.51	6	33.53	33.65	9	5,573	0.16%
2021/04/23	9	33.18	0	0.00	33.15	9	5,667	0.16%
2021/04/22	1	34.95	11	35.11	34.00	-10	6,057	-0.17%
2021/04/21	5	35.75	4	35.81	35.80	1	6,051	0.02%
2021/04/20	3	36.55	0	0.00	36.30	3	6,107	0.05%
2021/04/19	0	0.00	10	36.19	36.05	-10	6,325	-0.16%
2021/04/16	5	35.97	0	0.00	36.05	5	6,462	0.08%
2021/04/15	0	0.00	0.6	35.95	35.95	-0.6	6,666	-0.01%
2021/04/14	10	36.65	2	35.65	35.80	8	7,531	0.11%
2021/04/13	16	36.43	6	37.20	37.00	10	8,203	0.12%
2021/04/12	9	38.40	3	37.80	37.50	6	8,310	0.07%
2021/04/09	8	38.42	28	38.63	38.40	-20	8,231	-0.24%
2021/04/08	11	36.40	11	36.45	36.40	0	7,937	0.00%
2021/04/07	26	36.25	0	0.00	36.20	26	7,935	0.33%
2021/04/06	1	36.65	0	0.00	36.55	1	7,930	0.01%
2021/04/01	5	37.58	16	37.30	37.05	-11	7,991	-0.14%
2021/03/31	4	36.98	5	36.96	37.35	-1	8,083	-0.01%
2021/03/29	6	36.38	5	36.50	36.55	1	7,920	0.01%
2021/03/26	0	0.00	2	35.50	35.65	-2	7,902	-0.03%
2021/03/25	1	36.00	10	36.36	35.60	-9	7,992	-0.11%
2021/03/24	0	0.00	2	35.48	35.40	-2	7,958	-0.03%
2021/03/23	8	35.61	0	0.00	35.25	8	7,951	0.10%
2021/03/22	23	35.33	20	35.17	35.10	3	7,902	0.04%
2021/03/19	0	0.00	4	36.44	36.15	-4	7,840	-0.05%
2021/03/18	0	0.00	2	36.20	36.30	-2	7,777	-0.03%
2021/03/17	1	36.10	1	36.05	36.10	0	7,825	0.00%
2021/03/16	9	36.82	7.3	36.91	36.65	1.7	7,828	0.02%
2021/03/15	17	37.44	39	37.53	37.55	-22	7,805	-0.28%
2021/03/12	26	36.73	67	36.70	36.80	-41	7,689	-0.53%
2021/03/11	3	35.65	4	35.65	35.75	-1	7,661	-0.01%
2021/03/10	0	0.00	1	35.80	35.35	-1	8,028	-0.01%
2021/03/09	0	0.00	1	35.70	35.40	-1	8,358	-0.01%
2021/03/08	5	35.51	7	35.75	34.90	-2	8,296	-0.02%
2021/03/05	2	35.25	4	35.75	35.45	-2	8,284	-0.02%
2021/03/04	3	35.17	8	35.43	35.05	-5	8,421	-0.06%
2021/03/03	4	33.91	6	34.30	34.40	-2	8,429	-0.02%
2021/03/02	29	34.93	7	34.11	34.10	22	8,460	0.26%
2021/02/26	6	34.51	10	35.10	35.10	-4	8,451	-0.05%
2021/02/25	8	34.94	3	34.85	34.85	5	8,467	0.06%
2021/02/24	25.1	35.67	23	35.10	35.10	2.1	8,468	0.02%
2021/02/23	12	35.99	11	35.96	36.15	1	8,489	0.01%
2021/02/22	60	35.49	4	35.51	35.50	56	8,548	0.66%
2021/02/19	5	35.25	16	35.31	35.40	-11	8,515	-0.13%
2021/02/18	0	0.00	11	34.09	34.15	-11	8,429	-0.13%
2021/02/17	0	0.00	10	33.30	33.30	-10	8,402	-0.12%
2021/02/05	1	32.85	43	32.75	32.70	-42	8,366	-0.50%
2021/02/04	5	33.32	23	33.25	33.10	-18	8,362	-0.22%
2021/02/03	89	33.08	31	32.98	32.95	58	8,460	0.69%
2021/02/02	3	33.62	3	33.75	33.60	0	8,410	0.00%
2021/02/01	55	33.51	10	33.87	33.50	45	8,381	0.54%
2021/01/29	17	35.93	33	36.69	34.55	-16	8,314	-0.19%
2021/01/28	9	34.36	15	35.53	36.00	-6	7,984	-0.08%
2021/01/27	1	34.90	10	35.27	35.30	-9	7,890	-0.11%
2021/01/26	5	34.73	6	34.65	34.65	-1	7,871	-0.01%
2021/01/25	1	34.65	5	35.46	35.35	-4	7,835	-0.05%
2021/01/22	19	34.69	13	35.17	35.15	6	7,803	0.08%
2021/01/21	29	35.20	38	35.57	34.75	-9	7,725	-0.12%
2021/01/20	44	36.61	27	35.91	35.75	17	7,618	0.22%
2021/01/19	6	38.32	3	38.73	37.45	3	7,470	0.04%
2021/01/18	17	38.56	13	38.00	38.50	4	7,344	0.05%
2021/01/15	22	39.59	32.6	38.49	38.60	-10.6	7,192	-0.15%
2021/01/14	1	38.05	6	38.43	38.35	-5	6,717	-0.07%
2021/01/13	11	37.61	7	37.41	37.80	4	6,604	0.06%
2021/01/12	24	37.43	28	37.46	37.50	-4	6,500	-0.06%
2021/01/11	13	39.23	10.1	38.89	38.95	2.9	6,249	0.05%
2021/01/08	7	38.12	6	38.43	38.50	1	6,084	0.02%
2021/01/07	38	39.51	30	38.88	39.50	8	5,851	0.14%
2021/01/06	41	38.23	19	37.90	38.90	22	4,966	0.44%
2021/01/05	7	33.02	16	34.47	35.40	-9	4,261	-0.21%
2021/01/04	4	31.85	5	32.00	32.20	-1	4,058	-0.02%
2020/12/31	0	0.00	1	31.30	31.25	-1	3,979	-0.03%
2020/12/30	1	31.00	0	0.00	31.15	1	4,017	0.02%
2020/12/29	10	31.70	2	32.00	31.45	8	3,984	0.20%
2020/12/28	3	32.18	2	32.05	31.65	1	3,921	0.03%
2020/12/25	2	31.33	14	31.64	32.10	-12	3,840	-0.31%
2020/12/24	0	0.00	1	30.20	30.25	-1	3,615	-0.03%
2020/12/23	2	29.75	1	29.45	29.85	1	3,619	0.03%
2020/12/22	2	29.73	0	0.00	29.55	2	3,637	0.05%
2020/12/21	2	30.90	5	30.70	31.05	-3	3,613	-0.08%
2020/12/18	2	29.93	40	29.96	30.05	-38	3,516	-1.08%
2020/12/17	8	29.40	8	29.55	29.55	0	3,493	0.00%
2020/12/16	1	29.85	1	29.65	29.70	0	3,492	0.00%
2020/12/15	29	29.56	4	29.76	29.25	25	3,498	0.71%
2020/12/14	16	30.01	12	30.35	30.25	4	3,463	0.12%
2020/12/11	39	30.24	39	30.22	30.20	0	3,479	0.00%
2020/12/10	44	30.68	12	30.96	31.00	32	3,425	0.93%
2020/12/09	6	31.00	0	0.00	31.30	6	3,412	0.18%
2020/12/08	10	31.40	2	31.53	31.35	8	3,446	0.23%
2020/12/07	11	31.35	8	31.30	31.30	3	3,704	0.08%
2020/12/04	12	31.85	38	32.75	32.25	-26	3,666	-0.71%
2020/12/03	6	31.83	27	31.13	32.00	-21	3,305	-0.63%
2020/12/02	0	0.00	2	29.00	29.10	-2	3,022	-0.07%
2020/12/01	0	0.00	1	29.15	29.00	-1	3,036	-0.03%
2020/11/30	4	30.03	3	29.90	29.25	1	3,099	0.03%
2020/11/27	2	29.29	5	29.19	29.60	-3	2,914	-0.10%
2020/11/25	2	28.83	4	28.81	28.65	-2	2,796	-0.07%
2020/11/24	5	28.53	9	28.73	28.40	-4	2,796	-0.14%
2020/11/20	2	28.70	21	28.50	28.35	-19	2,726	-0.70%
2020/11/19	10	28.10	33	28.04	28.00	-23	2,723	-0.84%
2020/11/17	0	0.00	1	27.40	26.90	-1	2,638	-0.04%
2020/11/16	1	27.20	0	0.00	27.25	1	2,723	0.04%
2020/11/11	4	27.06	3	27.33	26.75	1	2,900	0.03%
2020/11/10	4	25.80	0	0.00	25.90	4	2,798	0.14%
2020/11/09	0	0.00	10	26.20	26.20	-10	2,854	-0.35%
2020/11/03	0	0.00	4	26.75	26.55	-4	2,989	-0.13%
2020/10/30	8	25.98	0	0.00	25.80	8	3,074	0.26%
2020/10/28	7	26.39	6	26.35	26.35	1	3,131	0.03%
2020/10/27	8	26.65	8	26.99	26.90	0	3,150	0.00%
2020/10/21	10	27.65	3	27.65	27.60	7	3,384	0.21%
2020/10/16	1	27.05	1	27.40	26.90	0	3,616	0.00%
2020/10/15	8	27.14	10	27.28	27.30	-2	3,665	-0.05%
2020/10/13	3	27.50	1	27.65	27.75	2	3,747	0.05%
2020/10/12	6	27.30	22	27.12	27.15	-16	3,735	-0.43%
2020/10/08	20	27.60	0	0.00	27.20	20	3,744	0.53%
2020/10/07	2	27.65	21	27.99	27.45	-19	3,762	-0.51%
2020/10/06	0	0.00	1	26.50	26.80	-1	3,765	-0.03%
2020/09/30	2	25.93	1	25.95	25.80	1	3,952	0.03%
2020/09/29	2	25.40	0	0.00	25.35	2	3,924	0.05%
2020/09/28	0	0.00	2	25.68	25.50	-2	3,944	-0.05%
2020/09/25	0	0.00	2	25.20	25.05	-2	3,973	-0.05%
2020/09/24	7	26.45	1	26.10	26.00	6	3,953	0.15%
2020/09/22	10	27.30	20	27.37	27.25	-10	3,948	-0.25%
2020/09/21	31	27.80	30	27.70	27.80	1	3,932	0.03%
2020/09/18	2	27.95	0	0.00	27.75	2	3,937	0.05%
2020/09/16	0	0.00	2	28.35	28.00	-2	4,055	-0.05%
2020/09/14	2	28.55	2	28.45	28.45	0	4,173	0.00%
2020/09/11	21	29.36	2	29.03	28.40	19	4,226	0.45%
2020/09/10	37	29.94	3	29.50	29.25	34	4,185	0.81%
2020/09/09	2	28.53	2	28.50	28.95	0	3,935	0.00%
2020/09/08	3	28.02	0	0.00	27.85	3	3,905	0.08%
2020/09/07	1	28.40	2	29.00	28.30	-1	3,934	-0.03%
2020/09/04	0	0.00	31	28.01	28.50	-31	3,948	-0.79%
2020/09/03	2	28.58	2	28.78	28.20	0	3,955	0.00%
2020/09/01	2	27.60	0	0.00	27.40	2	3,877	0.05%
2020/08/31	1	28.00	0	0.00	27.95	1	4,037	0.02%
2020/08/28	2	28.58	1	29.00	28.15	1	4,068	0.02%
2020/08/27	1	28.10	4	28.25	28.25	-3	4,073	-0.07%
2020/08/26	5	28.42	0	0.00	28.30	5	4,102	0.12%
2020/08/25	0	0.00	10	28.84	28.50	-10	4,116	-0.24%
2020/08/24	4	28.03	0	0.00	28.15	4	4,052	0.10%
2020/08/21	0	0.00	2	27.70	27.90	-2	4,076	-0.05%
2020/08/20	1	29.40	3	28.98	26.95	-2	4,065	-0.05%
2020/08/19	4	29.08	8	29.44	29.70	-4	4,001	-0.10%
2020/08/18	2	28.35	1	28.35	28.30	1	3,887	0.03%
2020/08/17	0	0.00	1	28.50	28.20	-1	3,907	-0.03%
2020/08/14	1	27.35	0	0.00	27.60	1	4,129	0.02%
2020/08/12	0	0.00	1	27.10	26.85	-1	4,120	-0.02%
2020/08/11	2	26.55	1	27.10	25.95	1	4,113	0.02%
2020/08/06	4	26.30	0	0.00	26.40	4	4,173	0.10%
2020/08/05	0	0.00	2	26.43	26.35	-2	4,248	-0.05%
2020/08/04	2	25.63	3	25.60	25.15	-1	4,308	-0.02%
2020/08/03	2	24.90	0	0.00	24.90	2	4,481	0.04%
2020/07/30	0.2	24.55	1	24.40	24.65	-0.8	5,638	-0.01%
2020/07/28	5	23.40	0	0.00	23.95	5	5,766	0.09%
2020/07/27	31	24.51	2	24.65	23.85	29	5,755	0.50%
2020/07/24	22	26.23	1	26.25	25.65	21	5,772	0.36%
2020/07/23	2	28.00	0	0.00	27.75	2	5,707	0.04%
2020/07/22	1	28.50	20	27.35	28.30	-19	5,717	-0.33%
2020/07/17	1	28.10	0	0.00	27.85	1	5,645	0.02%
2020/07/16	0	0.00	1	28.10	28.15	-1	5,662	-0.02%
2020/07/13	2	27.90	0	0.00	27.95	2	5,748	0.03%
2020/07/09	18	28.41	3	28.47	28.45	15	6,117	0.25%
2020/07/08	0	0.00	2	27.80	27.75	-2	6,186	-0.03%
2020/07/07	0	0.00	5	27.85	27.75	-5	6,179	-0.08%
2020/07/06	0	0.00	1	27.95	27.95	-1	6,177	-0.02%
2020/07/01	0	0.00	1	28.00	27.65	-1	6,175	-0.02%
2020/06/29	0	0.00	2	27.30	27.30	-2	6,185	-0.03%
2020/06/24	1	27.30	0	0.00	27.25	1	6,196	0.02%
2020/06/23	0	0.00	22	26.97	27.20	-22	6,216	-0.35%
2020/06/22	9	25.98	12	26.06	26.05	-3	6,132	-0.05%
2020/06/19	8	27.00	0	0.00	26.95	8	6,090	0.13%
2020/06/18	1	27.35	5	27.15	27.20	-4	6,036	-0.07%
2020/06/17	2	27.40	2	27.35	27.40	0	5,984	0.00%
2020/06/15	1	27.40	26	27.40	27.20	-25	6,003	-0.42%
2020/06/12	20	26.58	21	26.93	27.00	-1	6,006	-0.02%
2020/06/11	1	27.15	2	27.08	27.05	-1	6,006	-0.02%
2020/06/10	0	0.00	2	27.38	27.45	-2	5,972	-0.03%
2020/06/09	0	0.00	1	27.30	27.30	-1	6,009	-0.02%
2020/06/08	3	27.38	10	27.20	27.25	-7	6,019	-0.12%
2020/06/05	17	26.90	61	27.33	27.05	-44	6,044	-0.73%
2020/06/04	1	26.65	1	26.60	26.60	0	5,891	0.00%
2020/06/03	1	26.60	2	26.65	26.60	-1	5,869	-0.02%
2020/06/02	0	0.00	1	26.60	26.60	-1	5,841	-0.02%
2020/06/01	1	26.60	0	0.00	26.60	1	5,804	0.02%
2020/05/29	1	26.60	4	26.60	26.55	-3	5,783	-0.05%
2020/05/28	5	26.61	1	26.60	26.60	4	5,772	0.07%
2020/05/27	21	26.65	1	26.65	26.65	20	5,753	0.35%
2020/05/26	0	0.00	4	26.65	26.65	-4	5,740	-0.07%
2020/05/25	1	26.85	13	26.70	26.70	-12	5,704	-0.21%
2020/05/22	1	26.70	0	0.00	26.65	1	5,684	0.02%
2020/05/21	21	26.95	13	26.37	26.90	8	5,642	0.14%
2020/05/20	1	26.20	2	26.18	26.20	-1	5,379	-0.02%
2020/05/19	0	0.00	1	26.15	26.15	-1	5,350	-0.02%
2020/05/18	3	26.03	1	26.10	26.00	2	5,307	0.04%
2020/05/15	1	26.00	2	26.00	26.00	-1	5,271	-0.02%
2020/05/14	0	0.00	0.8	26.00	26.00	-0.8	5,242	-0.02%
2020/05/13	3	26.10	0	0.00	26.10	3	5,201	0.06%
2020/05/12	4	25.96	18	25.87	26.05	-14	5,256	-0.27%
2020/05/11	12	26.20	22	26.15	26.15	-10	5,182	-0.19%
2020/05/08	6.2	26.65	106	26.54	26.25	-99.8	5,091	-1.96%	大賣/
2020/05/07	21	26.57	25	26.62	26.65	-4	4,876	-0.08%
2020/05/06	48	25.72	20	25.89	25.30	28	4,417	0.63%
2020/05/05	0	0.00	6	26.75	26.75	-6	3,692	-0.16%
2020/05/04	0	0.00	55	24.35	24.35	-55	3,571	-1.54%
2020/04/30	28	22.42	1	22.55	22.15	27	3,542	0.76%
2020/04/29	1	22.25	2	22.33	22.35	-1	3,509	-0.03%
2020/04/28	2	21.58	2	21.80	21.95	0	3,447	0.00%
2020/04/27	0	0.00	2	21.20	21.15	-2	3,460	-0.06%
2020/04/24	1	20.95	2	20.88	20.90	-1	3,425	-0.03%
2020/04/23	0	0.00	6	21.06	20.95	-6	3,409	-0.18%
2020/04/22	16	20.51	15	20.70	20.80	1	3,387	0.03%
2020/04/21	3	20.48	0	0.00	20.20	3	3,324	0.09%
2020/04/20	6	20.81	4	20.66	20.95	2	3,265	0.06%
2020/04/17	50	20.95	12	21.22	20.55	38	3,240	1.17%
2020/04/16	0	0.00	2	21.00	20.85	-2	3,157	-0.06%
2020/04/15	27	20.75	30	20.93	20.90	-3	3,105	-0.10%
2020/04/14	23	20.61	7	20.27	21.05	16	2,969	0.54%
2020/04/13	33	19.22	64	19.87	20.00	-31	2,621	-1.18%
2020/04/10	20	18.10	0	0.00	18.20	20	2,459	0.81%
2020/04/09	0	19.35	1	18.10	18.10	-1	2,462	-0.04%
2020/04/08	0	0.00	3	17.63	17.95	-3	2,440	-0.12%
2020/04/07	0	0.00	2	17.35	17.40	-2	2,416	-0.08%
2020/04/06	2	16.78	1	16.85	16.95	1	2,395	0.04%
2020/04/01	0	0.00	7	16.67	16.70	-7	2,396	-0.29%
2020/03/31	4	16.59	4	16.49	16.60	0	2,400	0.00%
2020/03/30	5	15.70	0	0.00	16.30	5	2,354	0.21%
2020/03/27	3	16.10	7	16.24	15.90	-4	2,331	-0.17%
2020/03/26	1	15.70	0	0.00	16.05	1	2,299	0.04%
2020/03/25	2	15.70	2	15.78	15.55	0	2,271	0.00%
2020/03/24	106	15.01	0	0.00	15.00	106	2,274	4.66%	大買/鉅額交易
2020/03/23	10	14.60	10	14.90	14.50	0	2,264	0.00%
2020/03/20	5	15.17	5	15.30	15.40	0	2,274	0.00%
2020/03/19	4	14.16	1	14.65	14.10	3	2,221	0.14%
2020/03/18	2	16.03	2	15.90	15.60	0	2,341	0.00%
2020/03/17	13	16.42	0	0.00	16.00	13	2,311	0.56%
2020/03/16	6	18.06	1	17.40	17.30	5	2,284	0.22%
2020/03/13	7	17.60	3	17.67	17.80	4	2,241	0.18%
2020/03/12	9	19.60	2	19.70	19.55	7	2,211	0.32%
2020/03/11	4	21.08	3	20.87	20.40	1	2,177	0.05%
2020/03/10	3	19.98	1	20.50	20.50	2	2,120	0.09%
2020/03/09	1	20.95	10	20.65	20.30	-9	2,086	-0.43%
2020/03/05	0	0.00	1	21.60	21.60	-1	2,076	-0.05%
2020/03/03	1	21.55	0	0.00	21.40	1	2,083	0.05%
2020/03/02	1	20.90	0	0.00	21.00	1	2,076	0.05%
2020/02/27	0	0.00	2	21.50	21.20	-2	2,061	-0.10%
2020/02/21	0	0.00	5	21.95	21.90	-5	2,005	-0.25%
2020/02/18	2	21.93	0	0.00	21.90	2	1,992	0.10%
2020/02/17	0	0.00	3	21.85	21.85	-3	2,010	-0.15%
2020/02/14	0	0.00	1	22.00	22.05	-1	2,009	-0.05%
2020/02/13	2	21.63	4	21.86	21.85	-2	1,991	-0.10%
2020/02/12	1	21.05	11	21.19	21.20	-10	1,884	-0.53%
2020/02/11	2	20.65	1	20.90	20.75	1	1,879	0.05%
2020/02/10	6	20.09	0	0.00	20.00	6	1,845	0.33%
2020/02/07	8	20.52	1	20.35	20.30	7	1,892	0.37%
2020/02/06	1	20.65	0	0.00	20.80	1	1,938	0.05%
2020/02/05	2	20.50	2	20.40	20.55	0	1,942	0.00%
2020/02/04	11	20.10	0	0.00	20.30	11	1,947	0.56%
2020/02/03	1	19.70	2	19.75	19.75	-1	1,960	-0.05%
2020/01/31	1	20.30	0	0.00	20.45	1	1,921	0.05%
2020/01/30	2	20.65	2	20.50	20.45	0	1,925	0.00%
2020/01/17	1	22.90	20	22.85	22.90	-19	1,878	-1.01%
2020/01/16	13	22.73	0	0.00	22.90	13	1,898	0.68%
2020/01/15	0	0.00	6	22.54	22.50	-6	1,907	-0.31%
2020/01/14	0	0.00	3	22.60	22.60	-3	1,922	-0.16%
2020/01/13	0	0.00	4	22.48	22.50	-4	1,977	-0.20%
2020/01/10	2	22.08	0	0.00	22.10	2	2,115	0.09%
2020/01/09	5	22.13	5	22.20	22.10	0	2,173	0.00%
2020/01/08	5	21.96	0	0.00	21.90	5	2,278	0.22%
2020/01/07	35	22.43	5	22.25	22.20	30	2,277	1.32%
2020/01/06	11	22.52	2	22.60	22.45	9	2,302	0.39%
2020/01/03	0	0.00	6	23.28	23.20	-6	2,294	-0.26%
2020/01/02	2	23.60	1	23.65	23.50	1	2,288	0.04%
2019/12/31	0	0.00	1	23.60	23.55	-1	2,292	-0.04%
2019/12/30	0	0.00	6	23.88	23.75	-6	2,330	-0.26%
2019/12/27	10	23.95	1	23.95	23.70	9	2,330	0.39%
2019/12/26	0	0.00	3	23.70	23.70	-3	2,326	-0.13%
2019/12/25	0	0.00	5	23.35	23.45	-5	2,325	-0.22%
2019/12/23	0	0.00	125	23.44	23.35	-125	2,359	-5.30%	大賣/鉅額交易
2019/12/19	5	23.66	21	24.00	23.55	-16	2,383	-0.67%
2019/12/17	2	23.58	2	23.65	23.55	0	2,387	0.00%
2019/12/13	10	23.50	8	23.58	23.00	2	2,504	0.08%
2019/12/12	1	23.05	10	22.90	22.70	-9	2,415	-0.37%
2019/12/11	2	22.90	2	22.78	22.90	0	2,415	0.00%
2019/12/10	2	22.40	1	22.45	22.30	1	2,400	0.04%
2019/12/09	4	22.55	2	22.30	22.50	2	2,419	0.08%
2019/12/06	1	22.05	1	21.80	22.00	0	2,391	0.00%
2019/12/05	0	0.00	3	21.75	21.75	-3	2,455	-0.12%
2019/12/04	0	0.00	1	21.60	21.70	-1	2,521	-0.04%
2019/12/03	0	0.00	1	21.80	21.80	-1	2,651	-0.04%
2019/12/02	3	21.77	0	0.00	21.75	3	2,703	0.11%
2019/11/29	1	22.30	2	22.28	22.20	-1	2,703	-0.04%
2019/11/27	0	0.00	3	22.60	22.60	-3	2,802	-0.11%
2019/11/26	1	22.70	0	0.00	22.60	1	2,879	0.03%
2019/11/25	0	0.00	5	22.75	22.65	-5	3,143	-0.16%
2019/11/21	1	22.80	0	0.00	22.70	1	3,402	0.03%
2019/11/19	0	0.00	1	23.00	23.00	-1	3,567	-0.03%
2019/11/18	10	22.80	0	0.00	22.95	10	3,616	0.28%
2019/11/15	2	22.75	0	0.00	22.70	2	3,660	0.05%
2019/11/14	1	22.80	0	0.00	22.85	1	3,709	0.03%
2019/11/13	1	22.80	0	0.00	22.80	1	3,783	0.03%
2019/11/12	0	0.00	4	22.75	22.90	-4	3,860	-0.10%
2019/11/11	0	0.00	7	22.69	22.60	-7	3,936	-0.18%
2019/11/08	127	22.88	6	22.88	22.85	121	4,101	2.95%	大買/鉅額交易
2019/11/07	6	22.93	0	0.00	22.85	6	4,288	0.14%
2019/11/06	0	0.00	4	22.93	23.10	-4	4,492	-0.09%
2019/11/05	2	23.10	5	22.65	23.10	-3	4,537	-0.07%
2019/11/01	3	22.25	1	22.20	22.20	2	4,580	0.04%
2019/10/31	13	22.65	0	0.00	22.50	13	4,626	0.28%
2019/10/29	1	23.35	2	23.13	23.05	-1	4,696	-0.02%
2019/10/28	1	23.35	5	23.30	23.30	-4	4,841	-0.08%
2019/10/25	3	23.52	0	0.00	23.45	3	4,989	0.06%
2019/10/22	0	0.00	4	24.00	23.95	-4	5,525	-0.07%
2019/10/21	1	24.05	2	24.20	23.95	-1	5,553	-0.02%
2019/10/18	18	24.74	13	24.61	24.50	5	5,544	0.09%
2019/10/17	9	24.17	6	24.06	24.20	3	5,441	0.06%
2019/10/16	1	23.80	8	24.25	24.40	-7	5,427	-0.13%
2019/10/15	1	23.25	0	0.00	23.40	1	5,354	0.02%
2019/10/14	2	23.40	0	0.00	23.20	2	5,387	0.04%
2019/10/08	1	23.80	0	0.00	23.60	1	5,402	0.02%
2019/10/04	1	23.80	1	24.30	23.85	0	5,417	0.00%
2019/10/02	8	23.69	0	0.00	23.65	8	5,381	0.15%
2019/10/01	4	23.40	0	0.00	23.35	4	5,384	0.07%
2019/09/27	4.1	23.65	0	0.00	23.50	4.1	5,363	0.08%
2019/09/26	3	24.07	2	24.15	23.90	1	5,338	0.02%
2019/09/25	3	23.90	6	23.78	23.75	-3	5,326	-0.06%
2019/09/24	1	24.35	0	0.00	24.10	1	5,320	0.02%
2019/09/23	5	24.40	20	24.33	24.40	-15	5,308	-0.28%
2019/09/20	0	0.00	8	24.13	24.35	-8	5,316	-0.15%
2019/09/19	1	24.65	5	24.14	24.15	-4	5,254	-0.08%
2019/09/18	6	24.85	16	24.83	24.85	-10	5,157	-0.19%
2019/09/17	11	25.00	6	25.13	25.15	5	5,087	0.10%
2019/09/12	0	0.00	7	24.76	24.85	-7	5,010	-0.14%
2019/09/11	2	24.60	3	24.62	24.65	-1	4,995	-0.02%
2019/09/10	0	0.00	1	25.00	24.75	-1	4,970	-0.02%
2019/09/09	0	0.00	8	24.80	24.65	-8	4,934	-0.16%
2019/09/06	4	24.68	4	24.58	24.60	0	4,866	0.00%
2019/09/05	18	25.01	12	24.99	25.05	6	4,808	0.12%
2019/08/30	1	24.60	1	25.00	24.50	0	4,591	0.00%
2019/08/29	12	24.48	301	24.49	24.50	-289	4,523	-6.39%	大賣/鉅額交易
2019/08/28	25	24.85	21	25.63	24.80	4	4,445	0.09%
2019/08/27	36	24.95	39	24.92	25.00	-3	4,189	-0.07%
2019/08/26	0	0.00	21	23.55	23.65	-21	4,022	-0.52%
2019/08/23	5	24.40	20	24.60	24.15	-15	4,017	-0.37%
2019/08/22	12	24.38	27	24.25	24.30	-15	3,947	-0.38%
2019/08/21	2	23.75	0	0.00	23.90	2	3,842	0.05%
2019/08/20	1	24.10	20	23.78	23.75	-19	3,787	-0.50%
2019/08/19	2	24.30	3	24.23	23.95	-1	3,732	-0.03%
2019/08/15	20	23.73	3	23.28	23.90	17	3,581	0.47%
2019/08/14	1	23.80	51	23.64	23.45	-50	3,496	-1.43%
2019/08/13	79	23.74	13	23.43	23.25	66	3,417	1.93%
2019/08/12	137	24.46	19	24.77	24.40	118	3,258	3.62%	大買/鉅額交易
2019/08/08	113	23.68	42	23.67	23.95	71	3,059	2.32%	大買/
2019/08/07	2	23.10	2	23.25	23.10	0	2,846	0.00%
2019/08/06	10	22.75	4	21.79	22.70	6	2,778	0.22%
2019/08/05	7	22.70	0	0.00	22.65	7	2,760	0.25%
2019/08/02	3	22.35	2	22.40	22.50	1	2,744	0.04%
2019/08/01	3	22.68	2	22.70	22.90	1	2,708	0.04%
2019/07/31	4	22.65	4	22.95	22.90	0	2,698	0.00%
2019/07/30	4	22.45	26	22.56	22.60	-22	2,631	-0.84%
2019/07/29	32	22.88	10	22.82	22.95	22	2,515	0.87%
2019/07/26	5	22.41	16.1	22.41	22.40	-11.1	2,410	-0.46%
2019/07/25	53	21.90	55	22.00	21.90	-2	2,313	-0.09%
2019/07/24	3	20.70	15	20.62	20.70	-12	1,937	-0.62%
2019/07/23	20	20.55	30	20.45	20.55	-10	1,983	-0.50%
2019/07/22	2	20.30	4	20.00	20.25	-2	2,036	-0.10%
2019/07/19	2	20.75	0	0.00	20.85	2	2,233	0.09%
2019/07/18	2	20.73	0	0.00	20.45	2	2,207	0.09%
2019/07/17	0	0.00	3	20.77	20.90	-3	2,191	-0.14%
2019/07/16	2	20.95	0	0.00	20.75	2	2,195	0.09%
2019/07/15	1	20.60	1	20.90	20.90	0	2,164	0.00%
2019/07/12	3	20.32	1	20.25	20.25	2	2,150	0.09%
2019/07/11	1.6	20.23	35	20.20	20.20	-33.4	2,165	-1.54%
2019/07/10	2	20.10	1	20.00	20.00	1	2,188	0.05%
2019/07/08	0	0.00	400	19.99	19.90	-400	2,220	-18.02%	大賣/鉅額交易
2019/07/05	0	0.00	1.5	20.17	20.20	-1.5	2,243	-0.07%
2019/07/04	3	19.95	0	0.00	19.85	3	2,236	0.13%
2019/07/03	0	0.00	0.5	19.80	19.80	-0.5	2,256	-0.02%
2019/07/01	37	20.15	0	0.00	20.15	37	2,299	1.61%
2019/06/28	0	0.00	2	19.85	19.85	-2	2,303	-0.09%
2019/06/27	5	19.70	1	19.70	19.70	4	2,347	0.17%
2019/06/25	0	0.00	2	19.63	19.50	-2	2,351	-0.09%
2019/06/21	53	19.69	3	19.50	19.05	50	2,375	2.10%
2019/06/19	3	19.30	0	0.00	19.35	3	2,496	0.12%
2019/06/18	0.5	19.05	0	0.00	19.15	0.5	2,744	0.02%
2019/06/17	1	19.25	3	19.28	19.25	-2	2,859	-0.07%
2019/06/14	60	19.34	0	0.00	19.40	60	2,902	2.07%
2019/06/13	102	19.58	2	19.55	19.55	100	2,980	3.35%	大買/
2019/06/12	10	19.25	0	0.00	19.35	10	2,989	0.33%
2019/06/11	41	19.10	2	19.20	19.20	39	3,014	1.29%
2019/06/10	50	19.10	0	0.00	19.10	50	3,033	1.65%
2019/06/05	2	19.15	1	19.10	19.10	1	3,097	0.03%
2019/06/04	1	18.95	0	0.00	18.95	1	3,112	0.03%
2019/06/03	0	0.00	2	18.90	18.95	-2	3,128	-0.06%
2019/05/31	100	19.29	21	19.10	19.20	79	3,120	2.53%
2019/05/30	0	0.00	8	18.55	18.85	-8	3,105	-0.26%
2019/05/29	1	18.00	0	0.00	18.00	1	3,110	0.03%
2019/05/28	0	0.00	1	18.00	17.95	-1	3,127	-0.03%
2019/05/27	1	17.80	1	17.85	17.85	0	3,165	0.00%
2019/05/24	1	17.75	1	17.75	17.75	0	3,255	0.00%
2019/05/23	12	17.61	16	17.65	17.65	-4	3,400	-0.12%
2019/05/21	2	17.70	0	0.00	17.90	2	3,532	0.06%
2019/05/20	1	17.70	1	17.70	17.70	0	3,548	0.00%
2019/05/17	13	17.98	0	0.00	17.70	13	3,567	0.36%
2019/05/16	14	17.95	22	17.90	17.85	-8	3,566	-0.22%
2019/05/15	1	18.30	1	18.10	18.20	0	3,561	0.00%
2019/05/14	8	17.80	0	0.00	17.85	8	3,562	0.22%
2019/05/13	3	18.05	252	18.01	18.00	-249	3,545	-7.02%	大賣/鉅額交易
2019/05/10	0	0.00	18	19.09	18.75	-18	3,521	-0.51%
2019/05/09	13	19.47	21	19.28	19.10	-8	3,511	-0.23%
2019/05/08	3	19.62	10	19.74	19.70	-7	3,471	-0.20%
2019/05/07	21	20.05	2	20.10	19.95	19	3,448	0.55%
2019/05/06	4	19.94	21	20.38	19.90	-17	3,432	-0.50%
2019/05/03	3	20.58	2	20.65	20.65	1	3,372	0.03%
2019/05/02	10	20.15	10	20.40	20.65	0	3,314	0.00%
2019/04/29	11	20.43	50	20.35	19.80	-39	3,266	-1.19%
2019/04/26	8	20.49	1	20.75	20.35	7	3,205	0.22%
2019/04/25	2	20.88	25	20.88	20.55	-23	3,170	-0.73%
2019/04/23	1	19.80	1	19.95	19.90	0	3,293	0.00%
2019/04/22	1	20.00	1	20.00	20.00	0	3,424	0.00%
2019/04/19	0	0.00	0.6	19.60	19.70	-0.6	3,462	-0.02%
2019/04/18	10	20.15	0	0.00	19.60	10	3,514	0.28%
2019/04/17	1	20.00	46	20.10	20.05	-45	3,613	-1.25%
2019/04/16	12	19.73	2	19.83	19.95	10	3,671	0.27%
2019/04/15	12	19.55	17.3	19.55	19.70	-5.3	3,712	-0.14%
2019/04/12	0	0.00	2	19.70	19.70	-2	3,699	-0.05%
2019/04/11	5	20.00	1	20.10	19.80	4	3,703	0.11%
2019/04/10	0	0.00	1	20.15	20.15	-1	3,670	-0.03%
2019/04/09	23	20.38	4	20.35	20.25	19	3,672	0.52%
2019/04/08	128	20.41	5	20.39	20.35	123	3,693	3.33%	大買/鉅額交易
2019/04/03	10	20.18	1	20.10	20.15	9	3,661	0.25%
2019/04/02	0	0.00	2	20.08	20.05	-2	3,646	-0.05%
2019/04/01	91	20.27	0	0.00	20.00	91	3,629	2.51%
2019/03/28	21	19.81	1	19.75	19.80	20	3,630	0.55%
2019/03/27	1	19.80	3	19.80	19.80	-2	3,640	-0.05%
2019/03/26	106	19.92	4	19.88	19.85	102	3,639	2.80%	大買/鉅額交易
2019/03/25	5	19.61	8	19.66	19.70	-3	3,641	-0.08%
2019/03/22	25	19.95	5	20.04	19.90	20	3,661	0.55%
2019/03/21	13	20.73	60	21.00	20.60	-47	3,556	-1.32%
2019/03/20	8	20.11	20	20.21	20.60	-12	3,315	-0.36%
2019/03/18	9	19.72	20	19.80	19.75	-11	3,269	-0.34%
2019/03/15	0	0.00	1	19.35	19.30	-1	3,228	-0.03%
2019/03/14	11	19.25	2	19.15	19.10	9	3,246	0.28%
2019/03/13	9	19.46	0	0.00	19.35	9	3,285	0.27%
2019/03/12	12	19.71	22	19.75	19.65	-10	3,308	-0.30%
2019/03/11	0.5	19.50	0	0.00	19.55	0.5	3,307	0.02%
2019/03/08	0	0.00	8	18.99	19.45	-8	3,360	-0.24%
2019/03/07	14	19.22	0	0.00	19.00	14	3,493	0.40%
2019/03/06	0	0.00	5	19.45	19.35	-5	3,552	-0.14%
2019/03/05	6	19.45	1	19.70	19.30	5	3,564	0.14%
2019/03/04	22	19.33	18	19.32	19.50	4	3,557	0.11%
2019/02/27	11	18.80	19	18.76	18.80	-8	3,518	-0.23%
2019/02/26	10	19.07	3	18.98	18.95	7	3,517	0.20%
2019/02/25	23	19.42	16	19.52	19.35	7	3,520	0.20%
2019/02/22	27	18.97	38	19.04	19.20	-11	3,538	-0.31%
2019/02/21	10	18.58	5	18.70	18.45	5	3,413	0.15%
2019/02/20	2	18.13	16	18.24	18.35	-14	3,353	-0.42%
2019/02/19	0.1	17.85	12	17.89	17.95	-12	3,316	-0.36%
2019/02/18	11	17.70	0	0.00	17.60	11	3,320	0.33%
2019/02/15	10	18.20	1	18.15	17.80	9	3,313	0.27%
2019/02/11	2	18.10	15	18.00	17.95	-13	3,348	-0.39%
2019/01/30	3	17.82	11	17.81	17.80	-8	3,333	-0.24%
2019/01/25	2	17.58	0	0.00	17.70	2	3,343	0.06%
2019/01/23	12.4	17.49	10	17.50	17.55	2.4	3,415	0.07%
2019/01/22	1	17.55	1	17.50	17.50	0	3,414	0.00%
2019/01/21	2	17.93	1	18.40	17.90	1	3,388	0.03%
2019/01/18	10	18.05	4	18.15	18.20	6	3,368	0.18%
2019/01/17	16	17.99	1	18.35	17.90	15	3,358	0.45%
2019/01/16	16	18.40	0	0.00	18.35	16	3,303	0.48%
2019/01/15	53	18.21	25	18.22	18.35	28	3,136	0.89%
2019/01/14	4	18.11	4	18.11	18.15	0	2,912	0.00%
2019/01/11	2	17.70	1	18.05	17.90	1	2,773	0.04%
2019/01/10	6	17.90	0	0.00	17.90	6	2,693	0.22%
2019/01/09	6	18.16	33	18.06	18.35	-27	2,634	-1.02%
2019/01/08	17	17.79	5	17.83	17.60	12	2,495	0.48%
2019/01/07	5	17.54	3	17.53	17.65	2	2,410	0.08%
2019/01/04	0	0.00	1	16.70	16.80	-1	2,357	-0.04%
2019/01/02	0	0.00	1	16.70	16.65	-1	2,365	-0.04%
2018/12/28	1	16.55	1	16.65	16.55	0	2,364	0.00%
2018/12/27	1	16.70	1	16.85	16.60	0	2,366	0.00%
2018/12/25	6	16.58	0	0.00	16.50	6	2,325	0.26%
2018/12/22	1	16.15	1	16.20	16.20	0	2,309	0.00%
2018/12/21	1	16.35	0	0.00	16.25	1	2,315	0.04%
2018/12/20	0	0.00	17	16.43	16.15	-17	2,260	-0.75%
2018/12/19	16	16.80	0	0.00	16.70	16	2,241	0.71%
2018/12/18	1	16.80	1	16.90	16.75	0	2,223	0.00%
2018/12/17	2	17.50	0	0.00	17.10	2	2,190	0.09%
2018/12/13	1	17.25	1	17.20	17.20	0	2,134	0.00%
2018/12/11	10	16.90	10	17.20	17.10	0	2,087	0.00%
2018/12/10	1	16.70	2	16.70	16.75	-1	2,024	-0.05%
2018/12/07	2	17.00	3	17.07	17.00	-1	1,981	-0.05%
2018/12/06	5	16.59	10	16.52	16.40	-5	1,953	-0.26%
2018/12/05	4	17.33	3	17.25	17.25	1	1,902	0.05%
2018/12/04	0	0.00	3	16.87	17.20	-3	1,892	-0.16%
2018/12/03	0	0.00	3	16.45	16.80	-3	1,879	-0.16%
2018/11/30	5	16.09	6	16.39	15.95	-1	1,855	-0.05%
2018/11/29	4	16.64	24	16.66	16.30	-20	1,738	-1.15%
2018/11/28	1	16.05	0	0.00	16.10	1	1,690	0.06%
2018/11/27	12	15.61	5	15.92	15.95	7	1,671	0.42%
2018/11/26	11	15.50	2	15.55	15.50	9	1,654	0.54%
2018/11/23	6	15.51	0	0.00	15.40	6	1,648	0.36%
2018/11/22	1	15.85	2	15.85	15.70	-1	1,642	-0.06%
2018/11/21	7	15.85	1	15.90	15.90	6	1,627	0.37%
2018/11/16	1	15.30	0	0.00	15.45	1	1,559	0.06%
2018/11/14	0	0.00	1	15.10	15.05	-1	1,517	-0.07%
2018/11/13	3	14.73	0	0.00	14.90	3	1,518	0.20%
2018/11/12	0	0.00	1	15.20	15.30	-1	1,516	-0.07%
2018/11/09	0	0.00	2	14.80	14.90	-2	1,568	-0.13%
2018/11/07	0	0.00	1	14.50	14.70	-1	1,617	-0.06%
2018/11/05	1	14.30	0	0.00	14.30	1	1,773	0.06%
2018/11/02	1	14.20	1	14.70	14.40	0	1,780	0.00%
2018/11/01	0	0.00	3	14.10	14.20	-3	1,807	-0.17%
2018/10/30	1	13.15	0	0.00	13.30	1	1,847	0.05%
2018/10/29	1	13.35	0	0.00	13.15	1	1,871	0.05%
2018/10/25	3	13.70	0	0.00	13.65	3	1,910	0.16%
2018/10/24	0	0.00	2	14.55	14.20	-2	1,910	-0.10%
2018/10/23	0	0.00	2	14.50	14.30	-2	1,925	-0.10%
2018/10/22	0	0.00	1	14.70	14.60	-1	1,947	-0.05%
2018/10/17	2	14.10	4	14.00	14.00	-2	2,005	-0.10%
2018/10/16	1	13.90	1	14.00	13.80	0	2,084	0.00%
2018/10/12	2	13.53	0	0.00	13.75	2	2,205	0.09%
2018/10/11	2	13.85	0	0.00	13.85	2	2,342	0.09%
2018/10/08	1	15.60	3	15.60	15.50	-2	2,397	-0.08%
2018/10/04	1	16.20	0	0.00	16.20	1	2,466	0.04%
2018/10/02	1.1	16.25	0	0.00	16.20	1.1	2,525	0.04%
2018/09/28	8	16.23	0	0.00	16.20	8	2,596	0.31%
2018/09/27	1	16.20	3	16.25	16.25	-2	2,628	-0.08%
2018/09/26	0	0.00	1	15.85	15.95	-1	2,741	-0.04%
2018/09/25	10	15.75	6	15.86	15.80	4	2,813	0.14%
2018/09/20	3	15.60	2	15.80	15.50	1	2,898	0.03%
2018/09/19	1	15.80	0	0.00	15.85	1	2,904	0.03%
2018/09/17	2	15.60	0	0.00	15.70	2	2,894	0.07%
2018/09/13	0	0.00	1	15.15	15.15	-1	2,914	-0.03%
2018/09/12	2	15.08	1	14.95	14.95	1	2,941	0.03%
2018/09/11	1	14.85	0	0.00	14.95	1	2,962	0.03%
2018/09/10	23	15.19	3	15.37	14.80	20	2,985	0.67%
2018/09/06	2	16.30	0	0.00	16.00	2	2,944	0.07%
2018/09/05	3	16.83	0	0.00	16.65	3	2,909	0.10%
2018/09/03	1	17.50	0	0.00	17.50	1	2,895	0.03%
2018/08/30	1	17.55	0	0.00	17.50	1	2,945	0.03%
2018/08/28	0	0.00	70	17.65	17.65	-70	3,009	-2.33%
2018/08/27	72	17.65	3	17.57	17.65	69	3,079	2.24%
2018/08/24	0	0.00	4	16.85	16.90	-4	3,131	-0.13%
2018/08/21	6	16.60	2	16.70	16.85	4	3,203	0.12%
2018/08/20	3	16.87	0	0.00	16.60	3	3,241	0.09%
2018/08/17	1	16.95	0	0.00	16.90	1	3,233	0.03%
2018/08/16	10	16.90	6	17.03	16.80	4	3,223	0.12%
2018/08/15	1	17.60	0	0.00	17.60	1	3,140	0.03%
2018/08/13	35	17.78	8	18.66	17.80	27	3,148	0.86%
2018/08/10	4	19.38	0	0.00	19.30	4	3,056	0.13%
2018/08/08	2	19.38	2	19.35	19.40	0	3,124	0.00%
2018/08/07	2	19.85	0	0.00	19.85	2	3,083	0.06%
2018/08/06	0	0.00	2	20.78	20.85	-2	2,991	-0.07%
2018/08/02	15	21.25	2	21.03	20.60	13	2,990	0.43%
2018/08/01	1	21.30	10	21.20	21.20	-9	2,954	-0.30%
2018/07/31	0	0.00	12	21.28	21.20	-12	2,985	-0.40%
2018/07/30	0	0.00	8	21.47	21.25	-8	2,983	-0.27%
2018/07/27	7	21.26	7	21.18	21.35	0	2,973	0.00%
2018/07/26	23	21.28	1	21.25	21.25	22	2,975	0.74%
2018/07/25	4	21.20	10	21.30	21.20	-6	2,977	-0.20%
2018/07/24	35	21.08	11	20.95	21.75	24	2,958	0.81%
2018/07/23	4	21.20	63	21.00	20.90	-59	2,939	-2.01%
2018/07/20	19	22.52	21	22.64	22.45	-2	2,879	-0.07%
2018/07/19	23	22.61	5	22.62	22.65	18	2,830	0.64%
2018/07/18	76	22.72	14	22.76	23.00	62	2,858	2.17%
2018/07/17	0	0.00	10	22.01	21.90	-10	2,785	-0.36%
2018/07/16	17	22.40	11	22.11	22.10	6	2,825	0.21%
2018/07/13	5	21.95	4	22.03	22.25	1	2,785	0.04%
2018/07/12	2	21.45	32	21.34	21.50	-30	2,789	-1.08%
2018/07/11	4	21.53	32	21.40	21.35	-28	2,824	-0.99%
2018/07/10	1	22.00	0	0.00	21.95	1	2,826	0.04%
2018/07/09	72	21.83	53	21.87	21.85	19	2,850	0.67%
2018/07/06	21	21.19	20	21.40	21.60	1	2,882	0.03%
2018/07/04	15	22.21	117	21.89	22.15	-102	2,974	-3.43%	大賣/鉅額交易
2018/07/03	0	0.00	5	21.94	21.70	-5	2,915	-0.17%
2018/07/02	104	22.04	10	21.90	21.55	94	2,889	3.25%	大買/
2018/06/29	1	21.15	4	21.65	21.65	-3	2,876	-0.10%
2018/06/27	11	20.89	10	20.90	20.80	1	2,873	0.03%
2018/06/26	2	20.85	0	0.00	20.85	2	2,908	0.07%
2018/06/25	5	21.00	0	0.00	20.80	5	2,967	0.17%
2018/06/20	10	21.60	10	21.20	21.20	0	3,100	0.00%
2018/06/12	2	21.50	0	0.00	21.75	2	3,121	0.06%
2018/06/11	0	0.00	15	21.25	21.20	-15	3,111	-0.48%
2018/06/08	7	21.59	5	21.60	21.35	2	3,112	0.06%
2018/06/07	10	21.95	1	22.00	21.75	9	3,108	0.29%
2018/06/06	1	21.90	0	0.00	21.90	1	3,152	0.03%
2018/06/05	2	21.90	0	0.00	21.80	2	3,179	0.06%
2018/06/04	5	22.20	2	21.90	21.95	3	3,398	0.09%
2018/06/01	3	21.95	2	21.58	21.90	1	3,347	0.03%
2018/05/30	2	20.83	3	20.92	21.05	-1	3,279	-0.03%
2018/05/29	3	21.30	2	21.48	21.10	1	3,290	0.03%
2018/05/28	0	0.00	2	21.10	21.20	-2	3,286	-0.06%
2018/05/25	0	0.00	13	20.52	20.60	-13	3,296	-0.39%
2018/05/24	0	0.00	10	20.50	20.40	-10	3,320	-0.30%
2018/05/23	1	20.65	1	20.60	20.60	0	3,331	0.00%
2018/05/22	12	20.70	2	20.70	20.60	10	3,346	0.30%
2018/05/17	7	20.14	3	20.23	20.20	4	3,403	0.12%
2018/05/16	0	0.00	1	19.40	19.50	-1	3,321	-0.03%
2018/05/15	2	19.50	0	0.00	19.35	2	3,359	0.06%
2018/05/14	2.4	19.26	1	19.25	19.30	1.4	3,557	0.04%
2018/05/11	1	19.45	0	0.00	19.40	1	3,612	0.03%
2018/05/10	1	19.80	97	19.75	19.70	-96	3,637	-2.64%
2018/05/08	0	0.00	1	19.80	19.65	-1	3,892	-0.03%
2018/05/04	1	19.90	3	19.90	19.85	-2	4,047	-0.05%
2018/05/02	0	0.00	1	20.10	20.00	-1	4,122	-0.02%
2018/04/30	9	19.96	0	0.00	20.00	9	4,168	0.22%
2018/04/26	11	20.04	0	0.00	19.90	11	4,859	0.23%
2018/04/25	4	20.05	2	20.00	20.25	2	4,925	0.04%
2018/04/24	0	0.00	3	20.20	20.00	-3	4,969	-0.06%
2018/04/23	2	20.95	0	0.00	20.70	2	4,979	0.04%
2018/04/20	1	21.85	0	0.00	21.60	1	5,005	0.02%
2018/04/18	5	22.51	4	22.24	22.20	1	5,044	0.02%
2018/04/17	2	22.60	1	22.50	22.40	1	5,106	0.02%
2018/04/16	0	0.00	1	22.50	22.30	-1	5,375	-0.02%
2018/04/13	5	22.70	0	0.00	22.65	5	5,729	0.09%
2018/04/12	1	22.70	3	22.85	23.00	-2	5,955	-0.03%
2018/04/11	2	22.35	2	22.40	22.30	0	6,395	0.00%
2018/04/10	5	22.69	0	0.00	22.55	5	6,675	0.07%
2018/04/09	6.1	23.27	0	0.00	23.00	6.1	6,656	0.09%
2018/04/03	0	0.00	1	23.00	23.05	-1	6,643	-0.02%
2018/04/02	0	0.00	17	23.55	23.45	-17	6,632	-0.26%
2018/03/31	0	0.00	10	23.60	23.65	-10	6,908	-0.14%
2018/03/29	11	23.39	0	0.00	23.30	11	7,064	0.16%
2018/03/28	1	23.50	0	0.00	23.35	1	7,066	0.01%
2018/03/27	2	23.60	84	23.68	23.55	-82	7,227	-1.13%
2018/03/26	13	23.55	0	0.00	23.50	13	7,231	0.18%
2018/03/23	2	24.00	12	23.95	23.85	-10	7,174	-0.14%
2018/03/22	1	24.20	0	0.00	24.35	1	7,170	0.01%
2018/03/21	0.4	24.15	0	0.00	24.10	0.4	7,235	0.01%
2018/03/20	1	24.35	0	0.00	24.10	1	7,300	0.01%
2018/03/19	36.3	24.73	1	24.75	24.60	35.3	7,305	0.48%
2018/03/16	14.3	24.70	1	24.80	24.80	13.3	7,305	0.18%
2018/03/15	2	24.80	17	24.84	24.80	-15	7,322	-0.20%
2018/03/14	0	0.00	2	25.03	24.90	-2	7,340	-0.03%
2018/03/12	33	24.59	22	24.71	24.55	11	7,371	0.15%
2018/03/09	28	25.13	2	25.35	25.10	26	7,347	0.35%
2018/03/08	27	25.50	128	25.77	25.00	-101	7,432	-1.36%	大賣/鉅額交易
2018/03/07	30	24.76	53	25.14	24.65	-23	7,411	-0.31%
2018/03/06	1	24.90	20	24.85	24.75	-19	7,929	-0.24%
2018/03/05	12	25.22	1	25.10	24.70	11	8,122	0.14%
2018/03/02	11	24.81	0	0.00	25.00	11	8,190	0.13%
2018/03/01	0	0.00	1	24.95	25.00	-1	8,451	-0.01%
2018/02/27	10	24.85	1	25.00	24.85	9	8,835	0.10%
2018/02/23	0	0.00	2	24.63	24.80	-2	9,273	-0.02%
2018/02/22	51	24.60	1	24.50	24.60	50	9,325	0.54%
2018/02/21	21	24.01	41	24.45	24.55	-20	9,355	-0.21%
2018/02/12	24	23.60	8	23.83	23.55	16	9,391	0.17%
2018/02/09	2	23.60	11	24.08	24.10	-9	9,353	-0.10%
2018/02/08	2	24.03	5	24.20	24.20	-3	9,334	-0.03%
2018/02/07	1	25.05	1	24.90	24.60	0	9,335	0.00%
2018/02/06	116	24.60	77	23.59	24.15	39	9,325	0.42%	大買/
2018/02/05	13	25.24	14	25.10	25.30	-1	9,188	-0.01%
2018/02/02	0	0.00	6	25.95	25.60	-6	9,169	-0.07%
2018/02/01	13	26.13	5	26.05	25.85	8	9,251	0.09%
2018/01/31	13	26.18	29	26.08	26.25	-16	9,437	-0.17%
2018/01/30	11	25.56	9	26.00	25.70	2	9,524	0.02%
2018/01/29	10.7	25.37	1	25.65	25.55	9.7	9,418	0.10%
2018/01/26	4	25.10	3	25.20	25.15	1	9,413	0.01%
2018/01/25	5	25.37	21	25.74	25.30	-16	9,443	-0.17%
2018/01/24	0	0.00	5	25.69	25.70	-5	9,427	-0.05%
2018/01/23	4	26.41	24	26.46	25.70	-20	9,402	-0.21%
2018/01/22	17	26.00	45	25.97	26.35	-28	9,082	-0.31%
2018/01/19	0	0.00	3	25.62	25.45	-3	8,842	-0.03%
2018/01/18	10	25.55	4	25.45	25.35	6	8,796	0.07%
2018/01/17	28	25.55	4	25.54	25.40	24	8,787	0.27%
2018/01/16	8	25.40	0	0.00	25.55	8	8,741	0.09%
2018/01/15	32	25.20	6	25.19	25.20	26	8,675	0.30%
2018/01/12	12	25.47	1	25.50	25.30	11	8,675	0.13%
2018/01/11	11	25.39	10	25.40	25.25	1	8,644	0.01%
2018/01/10	85	26.22	19	25.97	25.80	66	8,592	0.77%
2018/01/09	18	25.71	31	26.18	26.50	-13	8,344	-0.16%
2018/01/08	11	26.08	16.2	25.85	25.35	-5.2	8,085	-0.06%
2018/01/05	54	25.77	89	25.89	25.75	-35	7,868	-0.44%
2018/01/04	28	25.08	83	24.96	25.15	-55	7,473	-0.74%
2018/01/03	9	24.33	1	24.40	24.20	8	7,221	0.11%
2018/01/02	53	24.14	4	24.16	24.15	49	7,271	0.67%