明泰 (3380)-統一-台中券商分點個股進出

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

明泰

(3380)

可現股當沖

股價
32.70
漲跌
▲0.15
漲幅
+0.46%
成交量
653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－統一-台中券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

統一-台中券商分點個股進出
統一-台中券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/02	1	32.30	1	32.55	32.70	0	2,650	0.00%
2024/04/30	0	0.00	1	32.65	32.55	-1	2,727	-0.04%
2024/04/26	1	32.85	0	0.00	32.15	1	3,089	0.03%
2024/04/25	1	31.95	1	32.30	31.95	0	3,102	0.00%
2024/04/24	3	31.95	0	0.00	32.20	3	3,115	0.10%
2024/04/22	2	31.30	7	31.42	31.45	-5	3,151	-0.16%
2024/04/19	0.1	31.00	0	0.00	31.15	0.1	3,158	0.00%
2024/04/17	2	32.33	0	0.00	32.40	2	3,189	0.06%
2024/04/16	0	0.00	1	32.50	32.30	-1	3,207	-0.03%
2024/04/15	0	0.00	5	33.90	33.70	-5	3,232	-0.15%
2024/04/12	0	0.00	5	34.75	34.65	-5	3,254	-0.15%
2024/04/11	0.1	34.65	0	0.00	34.65	0.1	3,466	0.00%
2024/04/10	10.1	35.25	0	0.00	35.10	10.1	3,534	0.28%
2024/04/09	0.1	35.30	2	35.20	35.15	-1.9	3,539	-0.05%
2024/04/08	0	0.00	1	35.60	35.45	-1	3,544	-0.03%
2024/04/03	1	35.70	0	0.00	35.70	1	3,554	0.03%
2024/04/02	0	0.00	3	36.65	36.35	-3	3,667	-0.08%
2024/03/29	1	36.15	1	36.25	35.80	0	3,815	0.00%
2024/03/27	0	0.00	3	36.40	36.35	-3	3,805	-0.08%
2024/03/26	0	0.00	1	35.50	36.25	-1	3,804	-0.03%
2024/03/19	3	35.40	0	0.00	35.40	3	3,986	0.08%
2024/03/14	3	35.00	0	0.00	35.10	3	4,461	0.07%
2024/03/13	0	0.00	1	35.20	35.20	-1	4,461	-0.02%
2024/03/11	1	35.80	1	35.50	35.40	0	4,486	0.00%
2024/03/08	1.1	34.72	0	0.00	35.25	1.1	4,585	0.02%
2024/03/07	1	35.85	4	35.98	35.40	-3	4,674	-0.06%
2024/03/06	6	36.64	0.1	36.75	36.60	6	4,630	0.13%
2024/03/05	3	36.95	3	36.90	36.90	0	4,618	0.00%
2024/03/04	1	37.10	7	37.80	37.45	-6	4,582	-0.13%
2024/03/01	6	36.54	0	0.00	36.65	6	4,463	0.13%
2024/02/29	0	0.00	2	36.95	37.00	-2	4,430	-0.05%
2024/02/27	0	0.00	1	38.20	37.50	-1	4,390	-0.02%
2024/02/26	1	38.65	0	0.00	38.40	1	4,368	0.02%
2024/02/23	11	39.18	16	38.35	38.05	-5	4,349	-0.11%
2024/02/22	0	0.00	1	38.60	38.60	-1	4,245	-0.02%
2024/02/21	9	38.61	16	38.75	38.65	-7	4,237	-0.17%
2024/02/19	0	0.00	4	38.11	37.85	-4	4,193	-0.10%
2024/02/16	4	37.68	1	37.50	37.65	3	4,191	0.07%
2024/02/15	3	37.42	0	0.00	37.50	3	4,191	0.07%
2024/02/05	2	37.08	0	0.00	37.70	2	4,173	0.05%
2024/02/02	2	39.00	1	39.20	39.25	1	4,092	0.02%
2024/02/01	1	38.30	1	38.40	38.30	0	4,062	0.00%
2024/01/31	0	0.00	3	38.95	38.50	-3	4,050	-0.07%
2024/01/30	7	39.47	11	39.39	39.15	-4	4,046	-0.10%
2024/01/29	0	0.00	7	38.84	38.80	-7	3,952	-0.18%
2024/01/26	6	39.29	2	39.23	39.10	4	3,973	0.10%
2024/01/25	3	38.80	0	0.00	39.10	3	3,965	0.08%
2024/01/24	4	39.06	6	39.23	38.75	-2	3,988	-0.05%
2024/01/23	33	39.15	13	39.23	39.25	20	4,055	0.49%
2024/01/22	14	38.79	7	38.25	38.90	7	3,821	0.18%
2024/01/19	1	37.95	1	37.75	37.95	0	3,697	0.00%
2024/01/18	0	0.00	2	36.65	36.65	-2	3,636	-0.06%
2024/01/12	1	37.85	1	37.75	37.50	0	3,603	0.00%
2024/01/11	2	37.30	0	0.00	37.75	2	3,588	0.06%
2024/01/10	1	36.80	1	36.30	36.60	0	3,552	0.00%
2024/01/09	2	37.25	0	0.00	36.95	2	3,557	0.06%
2024/01/08	3	36.83	7	37.26	36.80	-4	3,525	-0.11%
2024/01/05	14	38.50	1	38.45	37.90	13	3,492	0.37%
2024/01/04	0	0.00	1	37.60	37.70	-1	3,289	-0.03%
2024/01/02	0	0.00	12	37.15	37.15	-12	3,258	-0.37%
2023/12/28	1	38.15	5	38.07	38.10	-4	3,290	-0.12%
2023/12/27	2	37.70	0	0.00	37.55	2	3,215	0.06%
2023/12/26	7	38.09	6	37.71	38.10	1	3,178	0.03%
2023/12/21	1	36.90	3	36.80	36.75	-2	3,078	-0.06%
2023/12/20	4	37.28	2	37.28	37.35	2	3,085	0.06%
2023/12/19	1	37.55	0	0.00	36.70	1	3,112	0.03%
2023/12/18	4	37.78	0	0.00	37.70	4	3,100	0.13%
2023/12/15	1	37.30	2	36.75	36.70	-1	3,006	-0.03%
2023/12/14	5	37.69	5	37.29	37.25	0	3,015	0.00%
2023/12/13	10	37.71	10	38.21	37.85	0	3,001	0.00%
2023/12/12	9	38.12	7	38.45	38.30	2	2,954	0.07%
2023/12/11	3	36.90	0	0.00	37.20	3	2,857	0.10%
2023/12/08	1	37.05	1	36.60	36.55	0	2,900	0.00%
2023/12/07	0	0.00	2	37.00	36.70	-2	3,023	-0.07%
2023/12/06	3	37.40	1	37.05	37.10	2	3,017	0.07%
2023/12/05	10	37.54	4	37.59	37.50	6	2,993	0.20%
2023/12/04	5	37.86	1	37.45	37.45	4	2,876	0.14%
2023/11/30	1	35.70	1	35.70	35.75	0	2,768	0.00%
2023/11/29	0	0.00	0.1	36.05	36.00	-0.1	2,773	0.00%
2023/11/28	0	35.60	1	35.80	35.95	-1	2,813	-0.03%
2023/11/27	0	35.80	0	0.00	35.65	0	2,885	0.00%
2023/11/24	0	0.00	1	35.70	35.85	-1	2,910	-0.03%
2023/11/23	2.1	35.78	0	0.00	35.85	2.1	2,924	0.07%
2023/11/22	0	35.90	15	36.00	36.25	-15	2,984	-0.50%
2023/11/17	2	34.88	1	35.20	34.95	1	3,263	0.03%
2023/11/13	0	0.00	1	33.00	32.90	-1	3,382	-0.03%
2023/11/09	3	32.93	0	0.00	32.70	3	3,407	0.09%
2023/11/08	0	0.00	1	34.05	33.75	-1	3,408	-0.03%
2023/11/07	12	33.87	0	0.00	33.55	12	3,426	0.35%
2023/11/03	10	34.58	0	0.00	34.40	10	3,460	0.29%
2023/11/02	11	34.85	2	34.50	35.20	9	3,453	0.26%
2023/11/01	3	33.85	4	34.08	33.55	-1	3,421	-0.03%
2023/10/31	7	36.09	2	36.20	35.35	5	3,439	0.15%
2023/10/30	1	34.55	0	0.00	34.70	1	3,370	0.03%
2023/10/26	1	34.55	0	0.00	34.50	1	3,640	0.03%
2023/10/25	4	35.40	0	0.00	35.30	4	3,722	0.11%
2023/10/24	0	0.00	1	34.80	35.25	-1	3,763	-0.03%
2023/10/20	2	34.03	0	0.00	34.45	2	3,901	0.05%
2023/10/19	0	0.00	1	34.80	34.95	-1	3,938	-0.03%
2023/10/17	0	0.00	2	35.33	35.05	-2	4,076	-0.05%
2023/10/16	1	36.00	1	35.70	35.70	0	4,173	0.00%
2023/10/13	1	36.60	0	0.00	36.60	1	4,423	0.02%
2023/10/12	2	36.55	0	0.00	36.60	2	4,866	0.04%
2023/10/06	2	37.65	1	37.80	37.40	1	5,491	0.02%
2023/10/05	4	37.90	0	0.00	37.75	4	5,540	0.07%
2023/10/03	2	38.75	0	0.00	38.30	2	5,694	0.04%
2023/10/02	1	39.45	0	0.00	39.65	1	6,053	0.02%
2023/09/28	2	39.50	1	39.35	39.35	1	6,124	0.02%
2023/09/27	1	38.85	0	0.00	39.65	1	6,285	0.02%
2023/09/26	5	39.50	0	0.00	39.30	5	6,479	0.08%
2023/09/25	0	0.00	16	39.48	39.50	-16	6,737	-0.24%
2023/09/22	1	38.85	0	0.00	38.95	1	6,826	0.01%
2023/09/20	1	38.80	0	0.00	38.80	1	7,274	0.01%
2023/09/19	0	0.00	13	39.33	39.25	-13	7,297	-0.18%
2023/09/18	10	40.00	0	0.00	39.80	10	7,347	0.14%
2023/09/15	9	40.03	1	40.00	39.45	8	7,414	0.11%
2023/09/14	20	40.24	5	40.05	40.15	15	7,368	0.20%
2023/09/13	2	38.28	2	38.60	39.00	0	7,292	0.00%
2023/09/12	2	38.43	0	0.00	38.15	2	7,565	0.03%
2023/09/07	0.2	38.40	0	0.00	38.40	0.2	7,462	0.00%
2023/09/05	0	0.00	1	38.40	38.45	-1	7,627	-0.01%
2023/09/04	0	0.00	1	38.50	38.30	-1	7,641	-0.01%
2023/09/01	0	0.00	1	39.35	38.60	-1	7,657	-0.01%
2023/08/31	3	39.58	0	0.00	39.75	3	7,652	0.04%
2023/08/30	0	0.00	1	39.25	39.10	-1	7,631	-0.01%
2023/08/29	0	0.00	21	38.75	39.15	-21	7,653	-0.27%
2023/08/28	21	39.86	1	38.65	39.00	20	7,756	0.26%
2023/08/25	1	39.10	12	39.55	39.60	-11	7,848	-0.14%
2023/08/24	0	0.00	11	39.55	39.50	-11	7,846	-0.14%
2023/08/23	11	39.01	2	38.65	38.90	9	7,822	0.12%
2023/08/22	15	38.34	1	38.16	38.15	14	7,668	0.18%
2023/08/21	1	37.40	6	37.35	37.50	-5	7,584	-0.07%
2023/08/18	2	37.03	1	36.45	36.40	1	7,562	0.01%
2023/08/15	2	36.40	0	0.00	36.50	2	7,523	0.03%
2023/08/14	2	35.90	2	35.90	35.85	0	7,551	0.00%
2023/08/11	0	36.95	0	0.00	36.70	0	7,570	0.00%
2023/08/10	2	37.60	1	37.05	37.10	1	7,569	0.01%
2023/08/09	0	38.30	0	0.00	38.30	0	7,534	0.00%
2023/08/08	1	38.60	0	0.00	38.75	1	7,499	0.01%
2023/08/07	3	38.73	6	38.74	39.50	-3	7,482	-0.04%
2023/08/04	2	38.83	16	38.70	39.45	-14	7,406	-0.19%
2023/08/02	4	41.95	2	42.18	41.40	2	7,316	0.03%
2023/08/01	3	43.48	2	45.00	42.95	1	7,257	0.01%
2023/07/31	4	43.94	8	44.89	43.90	-4	7,147	-0.06%
2023/07/28	5	42.13	0.1	42.25	42.90	5	6,998	0.07%
2023/07/27	5	43.90	0	0.00	44.00	5	6,954	0.07%
2023/07/26	1	43.50	0	0.00	43.15	1	6,918	0.01%
2023/07/25	2	44.28	4	44.48	44.45	-2	6,865	-0.03%
2023/07/24	2	44.10	2.1	43.49	43.45	-0.1	6,799	0.00%
2023/07/21	1	42.90	1	43.65	43.75	0	6,754	0.00%
2023/07/20	2.1	43.65	1	44.10	43.80	1.1	6,735	0.02%
2023/07/19	0	0.00	3	42.98	42.90	-3	6,656	-0.05%
2023/07/18	29.1	44.99	16	46.94	43.20	13.1	6,669	0.20%
2023/07/17	25.2	47.83	21.1	47.92	46.70	4.1	6,513	0.06%
2023/07/14	18.1	45.64	23.8	46.13	48.10	-5.7	6,141	-0.09%
2023/07/13	19.1	43.68	27	44.12	43.80	-7.9	5,831	-0.14%
2023/07/12	16	42.99	7	42.49	42.40	9	5,632	0.16%
2023/07/11	0	0.00	2	42.58	42.45	-2	5,627	-0.04%
2023/07/10	3	42.20	3	42.00	42.15	0	5,628	0.00%
2023/07/07	14	43.29	22	43.81	43.30	-8	5,529	-0.14%
2023/07/06	1	42.00	23	42.04	41.85	-22	5,148	-0.43%
2023/07/05	3	42.70	4	42.59	41.70	-1	5,122	-0.02%
2023/07/04	14	43.34	10	43.30	43.80	4	5,009	0.08%
2023/07/03	12	43.07	2	43.48	43.45	10	4,859	0.21%
2023/06/29	23	40.47	29	40.39	40.35	-6	4,503	-0.13%
2023/06/28	25	39.66	47	39.33	39.30	-22	4,167	-0.53%
2023/06/26	5	38.81	1	39.10	38.60	4	4,002	0.10%
2023/06/21	15	40.38	5	40.40	40.20	10	3,920	0.26%
2023/06/20	8	39.66	7	39.09	39.10	1	3,825	0.03%
2023/06/19	4	39.73	6.2	40.38	39.30	-2.2	3,785	-0.06%
2023/06/16	19.2	40.47	27	40.66	40.35	-7.8	3,656	-0.21%
2023/06/15	0	0.00	12	38.00	38.15	-12	3,316	-0.36%
2023/06/14	2	37.38	1	37.70	37.65	1	3,311	0.03%
2023/06/13	1	37.35	4	37.18	37.10	-3	3,344	-0.09%
2023/06/12	6	37.38	4	37.36	36.80	2	3,411	0.06%
2023/06/09	11	38.69	2	38.85	38.85	9	3,394	0.27%
2023/06/08	1	37.70	0	0.00	37.20	1	3,345	0.03%
2023/06/07	0	0.00	6	37.70	38.10	-6	3,377	-0.18%
2023/06/06	4	38.14	0	0.00	38.05	4	3,440	0.12%
2023/06/05	3	38.82	2	39.23	38.70	1	3,457	0.03%
2023/06/02	3	38.72	4	38.90	38.90	-1	3,542	-0.03%
2023/06/01	4	38.93	3	38.83	38.95	1	3,526	0.03%
2023/05/31	21	38.73	23	38.64	38.50	-2	3,501	-0.06%
2023/05/30	3.1	37.52	3	37.48	37.45	0.1	3,409	0.00%
2023/05/29	3	37.33	5	37.20	37.30	-2	3,404	-0.06%
2023/05/26	3	36.18	1	36.15	35.90	2	3,307	0.06%
2023/05/25	5	35.69	1	36.10	36.00	4	3,393	0.12%
2023/05/19	0	0.00	1	36.10	36.10	-1	3,385	-0.03%
2023/05/18	3	36.60	5	36.50	36.15	-2	3,364	-0.06%
2023/05/17	0	0.00	2	35.68	35.95	-2	3,315	-0.06%
2023/05/16	1	35.30	0	0.00	35.30	1	3,253	0.03%
2023/05/15	1	34.50	0	0.00	34.40	1	3,230	0.03%
2023/05/08	1	35.55	0	0.00	35.15	1	3,188	0.03%
2023/05/05	0	0.00	3	34.83	35.00	-3	3,182	-0.09%
2023/05/04	1	34.45	0	0.00	34.45	1	3,184	0.03%
2023/05/03	4	34.51	0	0.00	34.40	4	3,188	0.13%
2023/05/02	0	0.00	1	35.55	35.85	-1	3,168	-0.03%
2023/04/27	0	0.00	1	35.10	35.30	-1	3,143	-0.03%
2023/04/25	0	0.00	1	35.70	34.80	-1	3,114	-0.03%
2023/04/24	6	35.85	0	0.00	35.70	6	3,071	0.20%
2023/04/21	9	37.36	9	36.21	35.65	0	3,081	0.00%
2023/04/20	1	39.05	8	39.24	39.30	-7	2,949	-0.24%
2023/04/19	2	38.20	3	38.68	38.85	-1	2,840	-0.04%
2023/04/18	6	37.94	6	38.02	38.40	0	2,754	0.00%
2023/04/17	1	37.40	1	37.20	37.45	0	2,686	0.00%
2023/04/14	3	37.27	2	36.75	36.70	1	2,757	0.04%
2023/04/13	1	36.75	20	36.90	36.90	-19	2,685	-0.71%
2023/04/12	0	0.00	4	36.61	36.75	-4	2,618	-0.15%
2023/04/10	0	0.00	1.5	35.95	36.00	-1.5	2,528	-0.06%
2023/04/07	2	35.43	4	35.26	35.35	-2	2,471	-0.08%
2023/04/06	0	0.00	12	35.47	35.55	-12	2,405	-0.50%
2023/03/28	1	34.65	0	0.00	34.75	1	2,313	0.04%
2023/03/27	0	0.00	3	35.05	34.95	-3	2,300	-0.13%
2023/03/24	1	34.75	0	0.00	34.55	1	2,273	0.04%
2023/03/23	6	34.68	1	34.80	34.75	5	2,257	0.22%
2023/03/22	0	0.00	5	34.10	34.45	-5	2,240	-0.22%
2023/03/16	5	33.82	2	33.90	33.55	3	2,187	0.14%
2023/03/15	8	34.69	15	34.85	34.45	-7	2,153	-0.33%
2023/03/14	2	34.63	1	35.10	35.20	1	2,081	0.05%
2023/03/10	1	34.30	3	34.50	34.55	-2	1,991	-0.10%
2023/03/09	16	34.95	6	34.85	34.80	10	2,215	0.45%
2023/03/08	3	34.48	0	0.00	34.55	3	2,276	0.13%
2023/03/07	0	0.00	7	34.11	34.20	-7	2,337	-0.30%
2023/03/06	2	33.50	2	33.30	33.25	0	2,197	0.00%
2023/03/03	5	33.04	1	32.90	32.90	4	2,167	0.18%
2023/03/02	1	33.55	10	33.89	33.90	-9	2,099	-0.43%
2023/03/01	0	0.00	11	33.11	33.20	-11	2,100	-0.52%
2023/02/24	0	0.00	1	32.30	32.50	-1	2,054	-0.05%
2023/02/23	0	0.00	1	32.80	32.50	-1	2,038	-0.05%
2023/02/22	3	31.42	4	31.69	31.90	-1	1,967	-0.05%
2023/02/21	2	31.43	3	31.80	31.80	-1	1,991	-0.05%
2023/02/20	0	0.00	2	31.93	31.70	-2	2,015	-0.10%
2023/02/17	0	0.00	7	31.58	31.60	-7	2,014	-0.35%
2023/02/16	1	31.20	0	0.00	31.00	1	2,024	0.05%
2023/02/14	1	30.90	1	30.70	30.70	0	2,063	0.00%
2023/02/13	0	0.00	1	30.90	30.90	-1	2,120	-0.05%
2023/02/08	0	0.00	8	31.00	30.95	-8	2,184	-0.37%
2023/02/07	1	30.95	0	0.00	30.95	1	2,196	0.05%
2023/02/02	2	31.05	2	31.00	31.25	0	2,211	0.00%
2023/01/17	0	0.00	1	29.65	29.80	-1	2,203	-0.05%
2023/01/16	0	0.00	1	29.30	29.30	-1	2,199	-0.05%
2023/01/11	3	30.25	1	30.05	30.05	2	2,220	0.09%
2023/01/05	4	30.15	3	30.43	29.60	1	2,244	0.04%
2023/01/04	11	30.03	6	29.98	30.00	5	2,175	0.23%
2022/12/23	7	28.38	0	0.00	28.55	7	2,291	0.31%
2022/12/21	0	28.95	0	0.00	28.75	0	2,353	0.00%
2022/12/19	1	29.80	0	0.00	29.35	1	2,395	0.04%
2022/12/16	1	30.60	0	0.00	30.40	1	2,407	0.04%
2022/12/08	0	0.00	1	31.00	30.80	-1	2,550	-0.04%
2022/12/07	1	31.00	0	0.00	30.65	1	2,599	0.04%
2022/12/05	3	31.45	3	31.72	31.60	0	2,931	0.00%
2022/12/02	1	31.05	1	31.20	31.20	0	3,049	0.00%
2022/12/01	15	31.69	10.1	31.94	31.30	4.9	3,162	0.16%
2022/11/30	5	31.24	0.1	30.95	31.00	4.9	3,100	0.16%
2022/11/29	0	0.00	6	31.11	31.35	-6	3,044	-0.20%
2022/11/28	0	0.00	0.2	29.60	29.85	-0.2	2,964	-0.01%
2022/11/25	0	29.55	0.8	29.70	29.50	-0.8	2,968	-0.03%
2022/11/24	2	30.23	1	30.00	30.00	1	2,970	0.03%
2022/11/23	2	29.93	2	30.00	30.45	0	2,951	0.00%
2022/11/22	15	29.30	15	29.50	29.55	0	2,901	0.00%
2022/11/18	1	29.80	16	29.80	29.55	-15	2,945	-0.51%
2022/11/17	1	29.65	0	0.00	29.50	1	2,927	0.03%
2022/11/16	2	29.05	0	0.00	29.15	2	2,912	0.07%
2022/11/15	7	29.34	0	0.00	29.20	7	2,929	0.24%
2022/11/14	13	29.58	2	29.70	29.70	11	2,932	0.38%
2022/11/11	0	29.30	0	0.00	29.55	0	2,902	0.00%
2022/11/10	1	29.05	0	0.00	29.15	1	2,891	0.03%
2022/11/09	2	29.20	0	0.00	29.30	2	2,898	0.07%
2022/11/07	1	28.85	1	28.70	28.70	0	2,875	0.00%
2022/11/03	1	28.70	6	28.72	28.55	-5	3,002	-0.17%
2022/11/02	0	0.00	1	28.50	28.55	-1	3,037	-0.03%
2022/10/31	0	0.00	4	26.93	26.85	-4	3,257	-0.12%
2022/10/28	4	26.59	0	0.00	26.25	4	3,530	0.11%
2022/10/26	5	26.50	0	0.00	26.60	5	3,875	0.13%
2022/10/21	5	27.25	0	0.00	27.10	5	4,285	0.12%
2022/10/20	6	28.15	6	27.85	27.85	0	4,464	0.00%
2022/10/18	2	28.60	0	0.00	28.60	2	4,659	0.04%
2022/10/14	5	27.55	5	28.00	28.00	0	4,725	0.00%
2022/10/13	3	26.47	0	0.00	26.10	3	4,744	0.06%
2022/10/07	2	29.35	0	0.00	29.50	2	4,787	0.04%
2022/10/06	10	29.50	10	29.10	29.20	0	4,828	0.00%
2022/10/05	18	29.73	10	28.80	28.85	8	4,848	0.17%
2022/09/28	1	27.45	0	0.00	27.25	1	5,323	0.02%
2022/09/27	1	29.70	1	29.65	29.80	0	5,399	0.00%
2022/09/26	1	30.50	2	29.80	29.80	-1	5,417	-0.02%
2022/09/21	0	32.40	1	32.60	32.35	-1	5,353	-0.02%
2022/09/20	1	32.65	0	0.00	32.80	1	5,331	0.02%
2022/09/16	0	0.00	1	33.20	32.70	-1	5,297	-0.02%
2022/09/15	11	33.51	8	33.63	33.05	3	5,258	0.06%
2022/09/14	6	33.13	6	33.30	33.45	0	5,179	0.00%
2022/09/13	5	33.90	12	33.96	33.70	-7	5,130	-0.14%
2022/09/12	0	0.00	12	34.74	34.95	-12	4,980	-0.24%
2022/09/08	1	33.10	3	33.75	33.75	-2	4,786	-0.04%
2022/09/07	1	32.80	3	32.02	32.80	-2	4,637	-0.04%
2022/09/06	32	32.52	41	32.35	32.40	-9	4,514	-0.20%
2022/09/05	7	31.82	2	32.28	31.40	5	4,297	0.12%
2022/09/02	0	0.00	2	31.68	31.75	-2	4,198	-0.05%
2022/08/31	0	0.00	1	31.50	31.45	-1	4,139	-0.02%
2022/08/29	1	30.35	1	30.20	30.15	0	4,110	0.00%
2022/08/26	6	31.58	3	31.65	31.65	3	4,082	0.07%
2022/08/25	0	0.00	2	31.28	31.25	-2	4,032	-0.05%
2022/08/22	4	31.38	0	0.00	31.15	4	3,985	0.10%
2022/08/18	1	31.05	0	0.00	31.25	1	3,908	0.03%
2022/08/16	4	31.34	5.3	31.29	31.25	-1.3	3,871	-0.03%
2022/08/15	2	31.70	0	0.00	31.65	2	3,838	0.05%
2022/08/12	0	0.00	30	31.90	31.50	-30	3,771	-0.80%
2022/08/11	4	31.78	0	0.00	31.50	4	3,739	0.11%
2022/08/10	6	32.11	3	31.87	31.75	3	3,686	0.08%
2022/08/09	7	31.55	8	31.88	32.00	-1	3,591	-0.03%
2022/08/08	4	31.54	3	31.70	31.90	1	3,537	0.03%
2022/08/05	3	31.52	1	31.85	31.85	2	3,446	0.06%
2022/08/04	24	31.28	25	31.51	31.80	-1	3,291	-0.03%
2022/08/03	12	31.85	12	29.65	30.05	0	3,016	0.00%
2022/08/02	21	31.09	21	30.64	30.70	0	2,754	0.00%
2022/08/01	10	30.85	10	30.55	30.50	0	2,633	0.00%
2022/07/28	1	31.25	1	32.00	30.50	0	2,479	0.00%
2022/07/27	0	0.00	7	30.74	30.70	-7	2,216	-0.32%
2022/07/26	7	29.97	6	29.16	29.00	1	2,033	0.05%
2022/07/25	0	0.00	2	30.50	31.00	-2	1,936	-0.10%
2022/07/22	8	29.41	11	29.18	29.10	-3	1,822	-0.16%
2022/07/21	3	29.60	1	29.60	29.50	2	1,784	0.11%
2022/07/20	9	29.21	7	29.01	29.00	2	1,739	0.12%
2022/07/19	6	28.87	5	29.05	29.05	1	1,717	0.06%
2022/07/18	6	28.95	18	28.98	28.85	-12	1,710	-0.70%
2022/07/15	20	29.20	25	29.57	29.40	-5	1,697	-0.29%
2022/07/14	5	29.13	1	29.35	29.25	4	1,648	0.24%
2022/07/13	2	29.10	0	0.00	27.90	2	1,580	0.13%
2022/07/12	2	28.95	0	0.00	28.60	2	1,534	0.13%
2022/07/11	10	29.30	0	0.00	29.45	10	1,512	0.66%
2022/07/08	10	29.38	20	29.65	29.60	-10	1,448	-0.69%
2022/07/07	65	28.75	65	28.85	28.75	0	1,206	0.00%
2022/07/06	12	27.65	24	27.27	27.45	-12	1,001	-1.20%
2022/07/05	20	27.24	19	27.10	27.15	1	951	0.11%
2022/07/04	0	0.00	2	25.75	25.45	-2	830	-0.24%
2022/07/01	1	24.40	0	0.00	23.90	1	810	0.12%
2022/06/29	1	26.30	0	0.00	26.40	1	807	0.12%
2022/06/28	1	26.75	0	0.00	26.45	1	821	0.12%
2022/06/21	1	26.10	2	26.10	26.30	-1	1,023	-0.10%
2022/06/20	0	0.00	2	25.40	25.10	-2	1,057	-0.19%
2022/06/16	1	27.25	1	26.60	26.50	0	1,093	0.00%
2022/06/15	1	27.00	1	27.40	27.10	0	1,175	0.00%
2022/06/13	1	26.35	0	0.00	26.25	1	1,207	0.08%
2022/06/06	1	27.30	0	0.00	27.30	1	1,315	0.08%
2022/06/02	1	27.55	0	0.00	27.55	1	1,336	0.07%
2022/05/24	0	0.00	1	26.95	26.85	-1	1,499	-0.07%
2022/05/16	1	26.55	0	0.00	26.55	1	1,885	0.05%
2022/05/12	0	0.00	2	25.90	25.50	-2	1,906	-0.10%
2022/05/09	1	26.95	0	0.00	26.90	1	1,978	0.05%
2022/05/03	2	29.05	0	0.00	29.10	2	2,059	0.10%
2022/04/27	1	28.25	0	0.00	28.30	1	2,135	0.05%
2022/04/22	4	30.24	4	30.34	30.10	0	2,128	0.00%
2022/04/21	0	0.00	1	30.55	30.55	-1	2,136	-0.05%
2022/04/20	1	30.25	5	30.35	30.35	-4	2,122	-0.19%
2022/04/18	2	28.90	1	28.95	29.10	1	2,126	0.05%
2022/04/15	2	29.05	0	0.00	28.85	2	2,136	0.09%
2022/04/14	2	29.95	0	0.00	29.75	2	2,200	0.09%
2022/04/12	2	29.85	0	0.00	29.65	2	2,259	0.09%
2022/04/11	0	0.00	1	29.90	29.70	-1	2,322	-0.04%
2022/04/07	0	0.00	3	30.60	30.55	-3	2,653	-0.11%
2022/04/06	1	31.50	0	0.00	31.40	1	2,729	0.04%
2022/03/30	6	31.82	1	31.80	31.80	5	2,923	0.17%
2022/03/29	17	31.54	0	0.00	31.60	17	2,934	0.58%
2022/03/25	27	32.86	15	32.84	32.50	12	2,961	0.41%
2022/03/18	0	0.00	7	31.59	32.00	-7	3,665	-0.19%
2022/03/17	32	31.15	27	30.90	30.90	5	3,827	0.13%
2022/03/10	0	0.00	1	29.95	29.80	-1	5,025	-0.02%
2022/03/02	0	0.00	1	30.70	31.05	-1	5,109	-0.02%
2022/03/01	1	30.95	0	0.00	30.95	1	5,128	0.02%
2022/02/25	1	31.30	1	30.65	30.50	0	5,171	0.00%
2022/02/22	5	30.88	0	0.00	30.45	5	5,351	0.09%
2022/02/21	8	32.49	1	32.40	32.25	7	5,542	0.13%
2022/02/18	4	32.88	9	32.86	32.90	-5	6,165	-0.08%
2022/02/10	5	31.85	4	31.55	31.50	1	6,149	0.02%
2022/02/09	3	32.02	5	32.12	32.10	-2	6,165	-0.03%
2022/02/08	1	32.00	9	32.34	32.40	-8	6,235	-0.13%
2022/02/07	3	31.25	0	0.00	31.75	3	6,379	0.05%
2022/01/26	0	0.00	8	30.17	30.10	-8	6,411	-0.12%
2022/01/25	0	0.00	1	29.95	29.65	-1	6,414	-0.02%
2022/01/24	1	29.55	0	0.00	30.05	1	6,399	0.02%
2022/01/21	0	0.00	13	30.90	30.45	-13	6,416	-0.20%
2022/01/20	4	31.70	1	31.95	31.70	3	6,512	0.05%
2022/01/19	1	30.85	0	0.00	31.00	1	6,534	0.02%
2022/01/17	2	30.85	0	0.00	30.90	2	6,515	0.03%
2022/01/14	0	0.00	2	29.85	30.00	-2	6,502	-0.03%
2022/01/12	2	30.60	0	0.00	30.70	2	6,483	0.03%
2022/01/11	1	30.65	0	0.00	30.80	1	6,475	0.02%
2022/01/07	9	31.95	1	31.90	31.35	8	6,437	0.12%
2022/01/05	0	0.00	36	33.60	33.70	-36	6,319	-0.57%
2022/01/04	2	33.90	7	33.85	33.70	-5	6,295	-0.08%
2022/01/03	45	34.38	32	34.17	33.95	13	6,221	0.21%
2021/12/30	20	33.73	53	33.68	33.55	-33	5,914	-0.56%
2021/12/29	3	33.92	0	0.00	34.15	3	5,873	0.05%
2021/12/28	20	33.60	6	33.69	34.00	14	5,777	0.24%
2021/12/27	31	33.08	2	33.05	33.30	29	5,681	0.51%
2021/12/24	3	33.53	6	33.33	33.40	-3	5,642	-0.05%
2021/12/22	5	32.90	1	32.70	32.55	4	5,554	0.07%
2021/12/21	0	0.00	2	32.58	32.80	-2	5,534	-0.04%
2021/12/20	1	32.65	42	32.98	32.70	-41	5,506	-0.74%
2021/12/17	9	32.80	83	32.81	32.65	-74	5,463	-1.35%
2021/12/16	70	33.84	13	34.06	33.85	57	5,397	1.06%
2021/12/15	83	33.63	1	33.80	34.15	82	5,268	1.56%
2021/12/14	35	34.71	63	35.16	34.10	-28	5,100	-0.55%
2021/12/13	21	33.62	8	33.57	33.65	13	4,555	0.29%
2021/12/10	4	34.16	97	33.91	33.80	-93	4,308	-2.16%
2021/12/09	118	33.14	154	32.74	32.20	-36	3,779	-0.95%	大買/大賣/
2021/12/08	2	30.20	0	0.00	30.30	2	3,217	0.06%
2021/12/07	0	0.00	8	29.54	30.15	-8	3,141	-0.25%
2021/12/06	2	28.98	1	28.95	29.05	1	3,023	0.03%
2021/12/03	1	29.05	1	29.10	29.35	0	3,026	0.00%
2021/12/02	1	29.10	8	29.25	29.05	-7	2,971	-0.24%
2021/12/01	2	28.70	1	28.85	28.85	1	2,974	0.03%
2021/11/30	1	28.80	0	0.00	29.20	1	2,973	0.03%
2021/11/29	17	28.23	8	28.29	28.45	9	2,967	0.30%
2021/11/26	16	28.80	0	0.00	28.30	16	2,911	0.55%
2021/11/24	1	29.60	0	0.00	30.10	1	2,840	0.04%
2021/11/23	0	0.00	3.8	30.24	29.80	-3.8	2,797	-0.14%
2021/11/22	3	31.00	8	30.91	30.85	-5	2,729	-0.18%
2021/11/19	4	30.10	0	0.00	29.80	4	2,587	0.15%
2021/11/18	27	30.99	42	31.41	30.10	-15	2,517	-0.60%
2021/11/17	205	31.92	168.8	31.70	32.05	36.2	2,279	1.59%	大買/大賣/
2021/11/16	5	28.46	7	28.67	29.15	-2	1,627	-0.12%
2021/11/15	2	28.10	4	28.28	28.05	-2	1,549	-0.13%
2021/11/12	1	27.85	0	0.00	27.85	1	1,536	0.07%
2021/11/11	9	28.35	4	28.51	28.10	5	1,531	0.33%
2021/11/10	2	27.95	6	28.01	27.90	-4	1,448	-0.28%
2021/11/09	4	27.75	3	27.85	27.75	1	1,440	0.07%
2021/11/08	1	28.20	1	28.15	28.10	0	1,384	0.00%
2021/11/05	1	28.20	2	28.80	28.20	-1	1,355	-0.07%
2021/11/04	2	28.60	17	27.87	28.60	-15	1,244	-1.21%
2021/11/03	1	26.65	5	26.60	27.00	-4	1,077	-0.37%
2021/11/02	2	27.55	1	27.50	26.50	1	1,010	0.10%
2021/10/29	2.2	27.17	0	0.00	27.00	2.2	1,046	0.21%
2021/10/28	2	28.60	1	28.35	27.80	1	1,020	0.10%
2021/10/27	1	28.20	0	0.00	28.30	1	908	0.11%
2021/10/26	0	0.00	3	26.65	26.65	-3	845	-0.35%
2021/10/25	0	0.00	5	26.35	26.60	-5	852	-0.59%
2021/10/22	0	0.00	13	26.12	26.20	-13	868	-1.50%
2021/10/21	1	26.30	0	0.00	25.95	1	887	0.11%
2021/10/15	0	0.00	1	25.25	25.60	-1	957	-0.10%
2021/10/12	2	25.58	1	25.70	25.00	1	1,136	0.09%
2021/10/08	0	0.00	3	25.85	25.70	-3	1,310	-0.23%
2021/10/07	1	25.80	0	0.00	25.85	1	1,342	0.07%
2021/10/05	1	24.65	1	24.90	25.00	0	1,394	0.00%
2021/09/28	0	0.00	4	26.15	26.00	-4	1,449	-0.28%
2021/09/24	2	25.45	10	25.42	25.40	-8	1,481	-0.54%
2021/09/23	1	25.15	0	0.00	25.00	1	1,480	0.07%
2021/09/22	4	24.60	0	0.00	24.40	4	1,490	0.27%
2021/09/15	0	0.00	10	24.20	24.10	-10	1,538	-0.65%
2021/09/14	0	0.00	3	24.30	24.20	-3	1,560	-0.19%
2021/09/08	5	24.40	0	0.00	24.15	5	1,649	0.30%
2021/09/06	2	24.85	0	0.00	24.75	2	1,650	0.12%
2021/09/02	6	26.14	0	0.00	26.05	6	1,633	0.37%
2021/09/01	0	0.00	5	26.60	26.65	-5	1,617	-0.31%
2021/08/30	0	0.00	2	26.23	26.20	-2	1,628	-0.12%
2021/08/27	2	26.58	10	26.55	26.15	-8	1,651	-0.48%
2021/08/26	15	26.95	0	0.00	26.95	15	1,669	0.90%
2021/08/23	0	0.00	3	26.10	26.35	-3	1,723	-0.17%
2021/08/20	3	25.15	0	0.00	25.30	3	1,726	0.17%
2021/08/18	0	0.00	1	24.45	25.65	-1	1,730	-0.06%
2021/08/11	5	25.90	0	0.00	25.75	5	1,789	0.28%
2021/08/10	1	26.05	1	26.35	26.05	0	1,813	0.00%
2021/08/06	11	27.18	0	0.00	27.20	11	1,872	0.59%
2021/08/04	8	27.18	0	0.00	27.10	8	2,029	0.39%
2021/08/02	6	28.32	0	0.00	28.20	6	2,067	0.29%
2021/07/28	1	27.95	0	0.00	28.60	1	2,232	0.04%
2021/07/27	4	29.86	0	0.00	29.15	4	2,301	0.17%
2021/07/26	5	29.55	5	29.61	29.55	0	2,424	0.00%
2021/07/22	1.1	29.10	0	0.00	29.15	1.1	2,612	0.04%
2021/07/21	0	0.00	1	28.55	28.55	-1	2,639	-0.04%
2021/07/20	1	29.40	0	0.00	29.05	1	2,666	0.04%
2021/07/19	4	30.50	0	0.00	30.35	4	2,734	0.15%
2021/07/16	20	30.84	30	30.98	31.15	-10	2,821	-0.35%
2021/07/15	11	31.41	8	30.02	31.65	3	2,783	0.11%
2021/07/14	1	29.20	7	29.21	29.05	-6	2,637	-0.23%
2021/07/13	5	29.27	2	28.63	28.45	3	2,645	0.11%
2021/07/09	5	28.05	0	0.00	27.95	5	2,656	0.19%
2021/07/08	2	28.18	0	0.00	28.15	2	2,716	0.07%
2021/07/07	0	0.00	1	28.55	28.40	-1	2,821	-0.04%
2021/07/06	1	29.30	1	28.90	28.75	0	2,996	0.00%
2021/07/05	2	28.53	8	28.64	29.10	-6	3,307	-0.18%
2021/07/02	1	28.45	1	28.75	28.60	0	3,327	0.00%
2021/07/01	0	0.00	1	28.95	28.10	-1	3,381	-0.03%
2021/06/30	1	28.55	0	0.00	28.55	1	3,433	0.03%
2021/06/29	3	28.70	0	0.00	28.60	3	3,572	0.08%
2021/06/28	0	0.00	1	28.80	29.25	-1	3,714	-0.03%
2021/06/24	3	29.32	0	0.00	29.15	3	3,814	0.08%
2021/06/23	5	28.49	6	28.54	28.85	-1	3,812	-0.03%
2021/06/21	4	28.34	0	0.00	28.25	4	3,900	0.10%
2021/06/18	0	0.00	1	29.20	29.20	-1	3,951	-0.03%
2021/06/17	2	28.63	3	28.70	28.95	-1	4,029	-0.02%
2021/06/15	0	0.00	32	28.34	28.55	-32	4,110	-0.78%
2021/06/11	5	28.20	0	0.00	28.20	5	4,152	0.12%
2021/06/10	0	0.00	1	28.35	28.45	-1	4,243	-0.02%
2021/06/09	32	27.89	1	28.10	27.85	31	4,401	0.70%
2021/06/08	3	27.83	0	0.00	27.80	3	4,545	0.07%
2021/06/07	6	27.78	2	28.15	28.00	4	4,572	0.09%
2021/06/04	2	28.53	7	28.54	28.10	-5	4,585	-0.11%
2021/06/03	7	28.80	11	29.10	28.85	-4	4,665	-0.09%
2021/06/02	5	28.76	7	28.93	28.95	-2	4,700	-0.04%
2021/06/01	4	28.39	5	28.54	28.55	-1	4,748	-0.02%
2021/05/31	5	27.97	1	28.30	27.85	4	4,842	0.08%
2021/05/28	0	0.00	1	27.65	27.80	-1	4,850	-0.02%
2021/05/26	1	27.20	0	0.00	27.40	1	4,924	0.02%
2021/05/25	1	27.20	1	27.30	27.25	0	4,957	0.00%
2021/05/20	3.1	26.37	2	26.85	25.85	1.1	5,109	0.02%
2021/05/19	0	0.00	5	26.60	26.35	-5	5,202	-0.10%
2021/05/18	25	25.63	1	25.40	26.15	24	5,233	0.46%
2021/05/17	35	24.46	2	24.00	24.00	33	5,247	0.63%
2021/05/14	34	26.54	0	0.00	26.10	34	5,241	0.65%
2021/05/13	22	26.31	3	27.00	26.60	19	5,244	0.36%
2021/05/12	10	25.83	6	27.00	25.75	4	5,242	0.08%
2021/05/11	23	28.69	1	28.95	27.95	22	5,185	0.42%
2021/05/10	23	30.32	3	30.18	29.95	20	5,198	0.38%
2021/05/07	28	29.76	10	30.29	30.40	18	5,503	0.33%
2021/05/06	15	29.56	2	29.48	29.20	13	5,584	0.23%
2021/05/05	4	31.01	0	0.00	30.10	4	5,533	0.07%
2021/05/04	5	31.44	1.1	31.22	31.35	3.9	5,519	0.07%
2021/05/03	7	35.06	11	35.60	34.40	-4	5,475	-0.07%
2021/04/29	17	34.35	6	34.88	35.00	11	5,422	0.20%
2021/04/28	4	33.41	0	0.00	33.50	4	5,378	0.07%
2021/04/27	14	33.31	5.1	33.35	33.25	9	5,484	0.16%
2021/04/26	9	33.37	3.1	33.41	33.65	5.9	5,573	0.11%
2021/04/23	44	33.23	1	33.05	33.15	43	5,667	0.76%
2021/04/22	26.1	35.10	20	35.14	34.00	6.1	6,057	0.10%
2021/04/21	47	35.87	0	0.00	35.80	47	6,051	0.78%
2021/04/20	16.1	36.43	0	0.00	36.30	16.1	6,107	0.26%
2021/04/19	3	36.10	0	0.00	36.05	3	6,325	0.05%
2021/04/16	2	35.95	1	36.00	36.05	1	6,462	0.02%
2021/04/15	3	35.95	6	36.05	35.95	-3	6,666	-0.05%
2021/04/14	0	0.00	1	36.50	35.80	-1	7,531	-0.01%
2021/04/13	3	37.23	36	36.84	37.00	-33	8,203	-0.40%
2021/04/12	12	37.70	2	37.90	37.50	10	8,310	0.12%
2021/04/09	31	38.36	33	37.87	38.40	-2	8,231	-0.02%
2021/04/08	3	36.38	2	36.73	36.40	1	7,937	0.01%
2021/04/07	15	36.26	0	0.00	36.20	15	7,935	0.19%
2021/04/06	11	36.64	0	0.00	36.55	11	7,930	0.14%
2021/04/01	4	37.29	14	37.41	37.05	-10	7,991	-0.13%
2021/03/31	5	37.23	1.7	37.17	37.35	3.3	8,083	0.04%
2021/03/30	3	36.25	0	0.00	36.55	3	7,944	0.04%
2021/03/29	5	36.58	2	36.48	36.55	3	7,920	0.04%
2021/03/26	1	35.50	3	35.65	35.65	-2	7,902	-0.03%
2021/03/25	8	36.24	6	35.90	35.60	2	7,992	0.03%
2021/03/24	7	35.57	5	35.60	35.40	2	7,958	0.03%
2021/03/23	2	35.63	2	35.93	35.25	0	7,951	0.00%
2021/03/22	7	35.19	12	35.50	35.10	-5	7,902	-0.06%
2021/03/19	0	0.00	2	36.78	36.15	-2	7,840	-0.03%
2021/03/18	0	0.00	1	36.55	36.30	-1	7,777	-0.01%
2021/03/17	6	36.21	0	0.00	36.10	6	7,825	0.08%
2021/03/16	29	36.63	2	36.65	36.65	27	7,828	0.34%
2021/03/15	16	37.51	4	37.39	37.55	12	7,805	0.15%
2021/03/12	4	36.10	4	36.14	36.80	0	7,689	0.00%
2021/03/11	1	35.45	0	0.00	35.75	1	7,661	0.01%
2021/03/10	1	35.40	0	0.00	35.35	1	8,028	0.01%
2021/03/09	5	35.46	7	35.72	35.40	-2	8,358	-0.02%
2021/03/08	4	35.68	1	36.05	34.90	3	8,296	0.04%
2021/03/05	0	0.00	2	35.45	35.45	-2	8,284	-0.02%
2021/03/04	4	35.28	3	35.10	35.05	1	8,421	0.01%
2021/03/03	1	34.15	0	0.00	34.40	1	8,429	0.01%
2021/03/02	1	35.20	0	0.00	34.10	1	8,460	0.01%
2021/02/26	0	0.00	2	35.00	35.10	-2	8,451	-0.02%
2021/02/25	2	34.93	0	0.00	34.85	2	8,467	0.02%
2021/02/24	4	35.76	2	35.30	35.10	2	8,468	0.02%
2021/02/23	0	36.15	2	35.80	36.15	-2	8,489	-0.02%
2021/02/22	3	35.20	4	35.29	35.50	-1	8,548	-0.01%
2021/02/19	8	35.21	8	35.28	35.40	0	8,515	0.00%
2021/02/18	2	34.13	1	34.25	34.15	1	8,429	0.01%
2021/02/17	1	33.35	1	33.65	33.30	0	8,402	0.00%
2021/02/05	5	33.36	6	32.75	32.70	-1	8,366	-0.01%
2021/02/04	0	0.00	46	33.40	33.10	-46	8,362	-0.55%
2021/02/03	7	33.25	2	32.90	32.95	5	8,460	0.06%
2021/02/02	1	33.75	0	0.00	33.60	1	8,410	0.01%
2021/02/01	2	33.90	3	33.95	33.50	-1	8,381	-0.01%
2021/01/29	5	35.72	1	34.70	34.55	4	8,314	0.05%
2021/01/28	10	35.80	6	36.18	36.00	4	7,984	0.05%
2021/01/27	2	35.18	0	0.00	35.30	2	7,890	0.03%
2021/01/26	7	35.56	0	0.00	34.65	7	7,871	0.09%
2021/01/25	2	35.35	0	0.00	35.35	2	7,835	0.03%
2021/01/22	0	0.00	1	35.10	35.15	-1	7,803	-0.01%
2021/01/21	3	36.65	0	0.00	34.75	3	7,725	0.04%
2021/01/20	4	36.39	5	37.45	35.75	-1	7,618	-0.01%
2021/01/19	3	37.93	4	38.55	37.45	-1	7,470	-0.01%
2021/01/18	6	38.76	7	37.89	38.50	-1	7,344	-0.01%
2021/01/15	9	38.64	24	40.13	38.60	-15	7,192	-0.21%
2021/01/14	6	38.44	4	38.78	38.35	2	6,717	0.03%
2021/01/13	1	37.10	0.2	37.90	37.80	0.8	6,604	0.01%
2021/01/12	8	38.59	4	37.75	37.50	4	6,500	0.06%
2021/01/11	7	38.56	7	39.02	38.95	0	6,249	0.00%
2021/01/08	12	38.23	22	38.48	38.50	-10	6,084	-0.16%
2021/01/07	59	39.45	48	39.30	39.50	11	5,851	0.19%
2021/01/06	85	38.56	39	38.17	38.90	46	4,966	0.93%
2021/01/05	9	33.81	2.5	35.40	35.40	6.5	4,261	0.15%
2021/01/04	3	32.12	1	32.10	32.20	2	4,058	0.05%
2020/12/31	0	0.00	5	31.22	31.25	-5	3,979	-0.13%
2020/12/30	5	31.00	10	31.36	31.15	-5	4,017	-0.12%
2020/12/28	3	32.17	4	31.76	31.65	-1	3,921	-0.03%
2020/12/25	12	31.57	13	31.65	32.10	-1	3,840	-0.03%
2020/12/24	0	30.25	0	0.00	30.25	0	3,615	0.00%
2020/12/23	0	0.00	2	29.88	29.85	-2	3,619	-0.06%
2020/12/22	4	30.49	3	29.58	29.55	1	3,637	0.03%
2020/12/21	21	30.70	14	30.93	31.05	7	3,613	0.19%
2020/12/18	6	29.80	1	30.50	30.05	5	3,516	0.14%
2020/12/16	3	29.80	6	29.78	29.70	-3	3,492	-0.09%
2020/12/15	2	29.43	0	0.00	29.25	2	3,498	0.06%
2020/12/14	0	0.00	1	30.30	30.25	-1	3,463	-0.03%
2020/12/11	2	30.40	2	29.85	30.20	0	3,479	0.00%
2020/12/09	0	0.00	1	31.20	31.30	-1	3,412	-0.03%
2020/12/08	2	31.35	4	31.46	31.35	-2	3,446	-0.06%
2020/12/07	5	31.69	12	31.59	31.30	-7	3,704	-0.19%
2020/12/04	23	32.41	28	32.31	32.25	-5	3,666	-0.14%
2020/12/03	18	31.48	76	31.68	32.00	-58	3,305	-1.75%
2020/12/01	3	28.90	1	29.00	29.00	2	3,036	0.07%
2020/11/30	4	29.50	4	29.65	29.25	0	3,099	0.00%
2020/11/27	2	29.60	47	29.02	29.60	-45	2,914	-1.54%
2020/11/26	40	28.70	40	28.90	28.65	0	2,827	0.00%
2020/11/25	20	28.50	20	29.00	28.65	0	2,796	0.00%
2020/11/23	0	0.00	3	28.40	28.35	-3	2,750	-0.11%
2020/11/20	43	28.47	3	28.53	28.35	40	2,726	1.47%
2020/11/19	11	27.68	13	27.90	28.00	-2	2,723	-0.07%
2020/11/18	1	27.25	5	27.30	27.30	-4	2,622	-0.15%
2020/11/17	2	27.23	1	27.40	26.90	1	2,638	0.04%
2020/11/16	1	27.05	0	0.00	27.25	1	2,723	0.04%
2020/11/13	2	26.45	0	0.00	26.70	2	2,854	0.07%
2020/11/12	1	26.70	0	0.00	26.45	1	2,875	0.03%
2020/11/11	11	27.12	4	27.29	26.75	7	2,900	0.24%
2020/11/10	1	25.85	1	25.85	25.90	0	2,798	0.00%
2020/11/09	0	0.00	1	26.20	26.20	-1	2,854	-0.04%
2020/11/04	1	26.30	11	26.36	26.25	-10	2,991	-0.33%
2020/11/03	1	26.65	2	26.73	26.55	-1	2,989	-0.03%
2020/11/02	0	0.00	5	26.45	26.00	-5	3,009	-0.17%
2020/10/30	7	25.91	1	25.80	25.80	6	3,074	0.20%
2020/10/26	1	27.00	0	0.00	27.00	1	3,206	0.03%
2020/10/23	2	27.20	1	27.20	27.20	1	3,235	0.03%
2020/10/22	1	27.30	0	0.00	27.15	1	3,330	0.03%
2020/10/21	1	27.65	0	0.00	27.60	1	3,384	0.03%
2020/10/15	1	27.30	0	0.00	27.30	1	3,665	0.03%
2020/10/14	5	27.70	0	0.00	27.70	5	3,709	0.13%
2020/10/13	0	0.00	11	27.39	27.75	-11	3,747	-0.29%
2020/10/07	10	27.65	1	27.70	27.45	9	3,762	0.24%
2020/10/06	0	0.00	20	26.70	26.80	-20	3,765	-0.53%
2020/09/30	3	25.70	0	0.00	25.80	3	3,952	0.08%
2020/09/29	1	25.50	0	0.00	25.35	1	3,924	0.03%
2020/09/28	5	25.60	0	0.00	25.50	5	3,944	0.13%
2020/09/25	1	25.70	0	0.00	25.05	1	3,973	0.03%
2020/09/21	1	27.80	0	0.00	27.80	1	3,932	0.03%
2020/09/16	26	28.15	10	28.60	28.00	16	4,055	0.39%
2020/09/15	10	28.25	5	28.70	28.35	5	4,104	0.12%
2020/09/14	5	28.30	5	28.65	28.45	0	4,173	0.00%
2020/09/11	16	29.03	1	28.40	28.40	15	4,226	0.35%
2020/09/10	28	29.58	22	29.71	29.25	6	4,185	0.14%
2020/09/09	62	28.52	17	28.23	28.95	45	3,935	1.14%
2020/09/08	15	27.87	0	0.00	27.85	15	3,905	0.38%
2020/09/07	1	28.80	13	28.98	28.30	-12	3,934	-0.30%
2020/09/04	10	27.60	30	28.25	28.50	-20	3,948	-0.51%
2020/09/03	40	28.48	40.8	28.84	28.20	-0.8	3,955	-0.02%
2020/09/01	3	27.50	0	27.40	27.40	3	3,877	0.08%
2020/08/28	1	28.95	0	0.00	28.15	1	4,068	0.02%
2020/08/26	1	28.45	0	0.00	28.30	1	4,102	0.02%
2020/08/25	28	28.69	18	28.77	28.50	10	4,116	0.24%
2020/08/21	0	0.00	2	27.65	27.90	-2	4,076	-0.05%
2020/08/20	35	28.20	0	0.00	26.95	35	4,065	0.86%
2020/08/19	38	28.97	37	29.38	29.70	1	4,001	0.02%
2020/08/18	0	0.00	3	28.35	28.30	-3	3,887	-0.08%
2020/08/17	21	27.90	20	28.20	28.20	1	3,907	0.03%
2020/08/14	0	0.00	1	27.55	27.60	-1	4,129	-0.02%
2020/08/12	1	26.15	20	26.75	26.85	-19	4,120	-0.46%
2020/08/11	20	26.43	10	27.25	25.95	10	4,113	0.24%
2020/08/10	0	0.00	8	26.58	26.50	-8	4,077	-0.20%
2020/08/07	1	26.40	0	0.00	26.25	1	4,124	0.02%
2020/08/05	2	26.25	1	26.15	26.35	1	4,248	0.02%
2020/07/30	10	23.85	12	24.04	24.65	-2	5,638	-0.04%
2020/07/29	11.5	23.23	0	0.00	23.10	11.5	5,731	0.20%
2020/07/28	2.2	23.23	3	23.97	23.95	-0.8	5,766	-0.01%
2020/07/27	6.2	24.01	0	0.00	23.85	6.2	5,755	0.11%
2020/07/24	13	26.82	0	0.00	25.65	13	5,772	0.23%
2020/07/21	4	27.76	1	27.95	27.75	3	5,658	0.05%
2020/07/20	9	27.79	1	27.80	27.75	8	5,633	0.14%
2020/07/17	5	27.87	0	0.00	27.85	5	5,645	0.09%
2020/07/13	4	27.88	0	0.00	27.95	4	5,748	0.07%
2020/07/10	2	28.35	0.9	28.05	28.05	1.1	5,829	0.02%
2020/07/09	7	28.35	0	0.00	28.45	7	6,117	0.11%
2020/07/03	0	0.00	3	27.75	27.70	-3	6,162	-0.05%
2020/07/02	0	0.00	3	27.70	27.75	-3	6,174	-0.05%
2020/07/01	1	27.95	1	28.00	27.65	0	6,175	0.00%
2020/06/30	2	27.45	1	27.40	27.40	1	6,150	0.02%
2020/06/29	0	0.00	10	27.30	27.30	-10	6,185	-0.16%
2020/06/24	3	27.25	0	0.00	27.25	3	6,196	0.05%
2020/06/23	0	0.00	11	27.20	27.20	-11	6,216	-0.18%
2020/06/22	5	26.10	2	25.95	26.05	3	6,132	0.05%
2020/06/19	29	26.95	15	26.96	26.95	14	6,090	0.23%
2020/06/18	7	27.18	0	0.00	27.20	7	6,036	0.12%
2020/06/17	11	27.32	0	0.00	27.40	11	5,984	0.18%
2020/06/16	4	27.33	20	27.30	27.30	-16	6,004	-0.27%
2020/06/15	1	27.35	1	27.40	27.20	0	6,003	0.00%
2020/06/12	18	26.97	0	0.00	27.00	18	6,006	0.30%
2020/06/11	6	27.17	3	27.03	27.05	3	6,006	0.05%
2020/06/10	1	27.40	13	27.45	27.45	-12	5,972	-0.20%
2020/06/09	10	27.25	2	27.35	27.30	8	6,009	0.13%
2020/06/08	1	27.30	0	0.00	27.25	1	6,019	0.02%
2020/06/05	27	27.15	44	27.21	27.05	-17	6,044	-0.28%
2020/06/03	6	26.61	11	26.60	26.60	-5	5,869	-0.09%
2020/06/02	1	26.55	10	26.60	26.60	-9	5,841	-0.15%
2020/06/01	1	26.60	0	0.00	26.60	1	5,804	0.02%
2020/05/29	3	26.60	5	26.65	26.55	-2	5,783	-0.03%
2020/05/27	1	26.65	10	26.60	26.65	-9	5,753	-0.16%
2020/05/26	27	26.62	0	0.00	26.65	27	5,740	0.47%
2020/05/25	4	26.75	0	0.00	26.70	4	5,704	0.07%
2020/05/22	0	0.00	2	26.95	26.65	-2	5,684	-0.04%
2020/05/21	11	26.91	36	26.69	26.90	-25	5,642	-0.44%
2020/05/20	0.1	26.10	2	26.10	26.20	-1.9	5,379	-0.04%
2020/05/19	2	26.15	0	0.00	26.15	2	5,350	0.04%
2020/05/18	1	26.05	0	0.00	26.00	1	5,307	0.02%
2020/05/15	1	26.05	3	26.00	26.00	-2	5,271	-0.04%
2020/05/14	8	26.10	0	0.00	26.00	8	5,242	0.15%
2020/05/13	2.1	26.12	0	0.00	26.10	2.1	5,201	0.04%
2020/05/12	15	25.97	0	0.00	26.05	15	5,256	0.29%
2020/05/11	5	26.20	0	0.00	26.15	5	5,182	0.10%
2020/05/08	21	26.61	50	26.29	26.25	-29	5,091	-0.57%
2020/05/07	19	26.51	39	26.58	26.65	-20	4,876	-0.41%
2020/05/06	60	26.05	18	25.98	25.30	42	4,417	0.95%
2020/05/05	5	26.75	2	26.75	26.75	3	3,692	0.08%
2020/04/30	1	22.10	3	22.65	22.15	-2	3,542	-0.06%
2020/04/29	4	22.15	2	22.25	22.35	2	3,509	0.06%
2020/04/28	3	21.53	3	21.80	21.95	0	3,447	0.00%
2020/04/27	6	21.10	44	21.19	21.15	-38	3,460	-1.10%
2020/04/24	0	0.00	36	21.04	20.90	-36	3,425	-1.05%
2020/04/22	1	20.60	1	20.40	20.80	0	3,387	0.00%
2020/04/21	5	20.21	6	20.31	20.20	-1	3,324	-0.03%
2020/04/20	6	20.60	8	20.79	20.95	-2	3,265	-0.06%
2020/04/17	4	20.68	5	20.82	20.55	-1	3,240	-0.03%
2020/04/16	0	0.00	2	20.95	20.85	-2	3,157	-0.06%
2020/04/15	47	20.84	31	21.03	20.90	16	3,105	0.52%
2020/04/14	30	20.49	45	20.64	21.05	-15	2,969	-0.51%
2020/04/13	2	20.00	7	19.81	20.00	-5	2,621	-0.19%
2020/04/07	0	0.00	49	17.30	17.40	-49	2,416	-2.03%
2020/04/06	4	16.90	8	16.83	16.95	-4	2,395	-0.17%
2020/04/01	10	16.65	0	0.00	16.70	10	2,396	0.42%
2020/03/31	2	16.35	0	0.00	16.60	2	2,400	0.08%
2020/03/30	35	16.03	0	0.00	16.30	35	2,354	1.49%
2020/03/27	0	0.00	2	16.15	15.90	-2	2,331	-0.09%
2020/03/26	0	0.00	5	15.70	16.05	-5	2,299	-0.22%
2020/03/24	4	15.00	0	0.00	15.00	4	2,274	0.18%
2020/03/23	6	14.71	0	0.00	14.50	6	2,264	0.27%
2020/03/19	0	0.00	8	14.09	14.10	-8	2,221	-0.36%
2020/03/18	2.4	15.95	0	0.00	15.60	2.4	2,341	0.10%
2020/03/16	2	17.65	1	18.15	17.30	1	2,284	0.04%
2020/03/13	24	17.62	1	17.90	17.80	23	2,241	1.03%
2020/03/11	1	21.25	1	20.60	20.40	0	2,177	0.00%
2020/03/10	0	0.00	4	20.15	20.50	-4	2,120	-0.19%
2020/03/03	4	21.55	2	21.60	21.40	2	2,083	0.10%
2020/02/20	0	0.00	1	22.00	21.90	-1	1,994	-0.05%
2020/02/19	1	21.90	0	0.00	21.95	1	1,995	0.05%
2020/02/14	2	21.80	2	21.85	22.05	0	2,009	0.00%
2020/02/13	6	22.02	5	22.02	21.85	1	1,991	0.05%
2020/02/12	0	0.00	4	21.09	21.20	-4	1,884	-0.21%
2020/02/11	4	20.71	3	20.82	20.75	1	1,879	0.05%
2020/02/07	1	20.35	1	20.45	20.30	0	1,892	0.00%
2020/02/04	0	0.00	1	20.25	20.30	-1	1,947	-0.05%
2020/01/31	2	20.35	2	20.53	20.45	0	1,921	0.00%
2020/01/30	4	20.79	0	0.00	20.45	4	1,925	0.21%
2020/01/17	1	22.90	0	0.00	22.90	1	1,878	0.05%
2020/01/14	2	22.60	0	0.00	22.60	2	1,922	0.10%
2020/01/08	1.4	21.93	0	0.00	21.90	1.4	2,278	0.06%
2020/01/06	2	22.70	1	22.65	22.45	1	2,302	0.04%
2020/01/02	0	0.00	2.7	23.51	23.50	-2.7	2,288	-0.12%
2019/12/30	0	0.00	20	23.75	23.75	-20	2,330	-0.86%
2019/12/27	10	23.95	10	23.70	23.70	0	2,330	0.00%
2019/12/24	0	0.00	1	23.35	23.40	-1	2,342	-0.04%
2019/12/17	1	23.60	9	23.45	23.55	-8	2,387	-0.34%
2019/12/13	13	23.86	57	23.74	23.00	-44	2,504	-1.76%
2019/12/12	0	0.00	30	22.97	22.70	-30	2,415	-1.24%
2019/12/11	31	22.80	1	22.85	22.90	30	2,415	1.24%
2019/12/09	4	22.61	1	22.70	22.50	3	2,419	0.12%
2019/12/06	0	0.00	4	22.04	22.00	-4	2,391	-0.17%
2019/12/05	5	21.73	1	21.70	21.75	4	2,455	0.16%
2019/12/03	1	21.75	0	0.00	21.80	1	2,651	0.04%
2019/12/02	0	0.00	1	21.95	21.75	-1	2,703	-0.04%
2019/11/29	0	0.00	1	22.20	22.20	-1	2,703	-0.04%
2019/11/28	0	0.00	1	22.45	22.40	-1	2,734	-0.04%
2019/11/27	2	22.60	1	22.60	22.60	1	2,802	0.04%
2019/11/15	1	22.85	1	22.70	22.70	0	3,660	0.00%
2019/11/14	1	22.90	0	0.00	22.85	1	3,709	0.03%
2019/11/11	2	22.90	2	22.60	22.60	0	3,936	0.00%
2019/11/08	1	23.05	0	0.00	22.85	1	4,101	0.02%
2019/11/07	17	22.83	0	0.00	22.85	17	4,288	0.40%
2019/11/06	1	23.15	0	0.00	23.10	1	4,492	0.02%
2019/11/05	1	23.00	0	0.00	23.10	1	4,537	0.02%
2019/10/31	0	0.00	1	22.80	22.50	-1	4,626	-0.02%
2019/10/29	2	23.35	0.9	23.05	23.05	1.1	4,696	0.02%
2019/10/28	30	23.35	0	0.00	23.30	30	4,841	0.62%
2019/10/25	11	23.51	0	0.00	23.45	11	4,989	0.22%
2019/10/23	4	24.20	0	0.00	23.95	4	5,511	0.07%
2019/10/21	5	24.10	0	0.00	23.95	5	5,553	0.09%
2019/10/18	22	24.64	9	24.76	24.50	13	5,544	0.23%
2019/10/17	0	0.00	1	24.15	24.20	-1	5,441	-0.02%
2019/10/16	6	23.77	0	0.00	24.40	6	5,427	0.11%
2019/10/07	0	0.00	10	24.05	24.00	-10	5,413	-0.18%
2019/10/01	0	0.00	50	23.45	23.35	-50	5,384	-0.93%
2019/09/27	0	0.00	64	23.53	23.50	-64	5,363	-1.19%
2019/09/20	3	24.15	3	24.28	24.35	0	5,316	0.00%
2019/09/19	8	24.73	3	24.10	24.15	5	5,254	0.10%
2019/09/18	5	24.92	3	24.85	24.85	2	5,157	0.04%
2019/09/17	0	0.00	2	24.90	25.15	-2	5,087	-0.04%
2019/09/16	3	24.85	3	24.75	24.70	0	5,025	0.00%
2019/09/09	2	25.05	1	24.75	24.65	1	4,934	0.02%
2019/09/05	1	24.80	6	25.00	25.05	-5	4,808	-0.10%
2019/08/30	0	0.00	21	24.75	24.50	-21	4,591	-0.46%
2019/08/29	1	24.50	1	24.55	24.50	0	4,523	0.00%
2019/08/28	17	24.94	15	25.55	24.80	2	4,445	0.04%
2019/08/27	2	24.95	39	24.96	25.00	-37	4,189	-0.88%
2019/08/22	51	24.44	25	24.14	24.30	26	3,947	0.66%
2019/08/21	1	23.60	0	0.00	23.90	1	3,842	0.03%
2019/08/20	14	24.10	3	23.85	23.75	11	3,787	0.29%
2019/08/19	1	24.00	3	24.15	23.95	-2	3,732	-0.05%
2019/08/14	0	0.00	3	23.68	23.45	-3	3,496	-0.09%
2019/08/12	17	24.64	45	24.98	24.40	-28	3,258	-0.86%
2019/08/08	0	0.00	14	23.79	23.95	-14	3,059	-0.46%
2019/08/07	0	0.00	2	23.10	23.10	-2	2,846	-0.07%
2019/08/02	0	0.00	4	22.33	22.50	-4	2,744	-0.15%
2019/08/01	38	22.89	4	22.73	22.90	34	2,708	1.26%
2019/07/31	4	22.70	2	22.68	22.90	2	2,698	0.07%
2019/07/30	120	23.11	330	22.52	22.60	-210	2,631	-7.98%	大買/大賣/鉅額交易
2019/07/29	2	22.73	6	22.99	22.95	-4	2,515	-0.16%
2019/07/26	2	22.53	12	22.15	22.40	-10	2,410	-0.41%
2019/07/25	250	22.34	35	22.29	21.90	215	2,313	9.29%	大買/鉅額交易
2019/07/24	0	0.00	5	20.55	20.70	-5	1,937	-0.26%
2019/07/23	2	20.38	3	20.52	20.55	-1	1,983	-0.05%
2019/07/19	0	0.00	6	20.65	20.85	-6	2,233	-0.27%
2019/07/18	63	20.80	0	0.00	20.45	63	2,207	2.85%
2019/07/17	0	0.00	15	20.90	20.90	-15	2,191	-0.68%
2019/07/12	1	20.30	0	0.00	20.25	1	2,150	0.05%
2019/07/11	0	0.00	1	20.30	20.20	-1	2,165	-0.05%
2019/07/10	1	20.00	2	20.15	20.00	-1	2,188	-0.05%
2019/07/04	6	19.88	0	0.00	19.85	6	2,236	0.27%
2019/07/02	0	0.00	3	19.95	19.95	-3	2,290	-0.13%
2019/06/28	0	0.00	1	19.90	19.85	-1	2,303	-0.04%
2019/06/27	0	0.00	2	19.70	19.70	-2	2,347	-0.09%
2019/06/25	1	19.55	1	19.75	19.50	0	2,351	0.00%
2019/06/20	0	0.00	4	19.48	19.50	-4	2,380	-0.17%
2019/06/18	3	19.17	0	0.00	19.15	3	2,744	0.11%
2019/06/14	1	19.40	0	0.00	19.40	1	2,902	0.03%
2019/06/12	0	0.00	2	19.25	19.35	-2	2,989	-0.07%
2019/06/11	0	0.00	3	19.18	19.20	-3	3,014	-0.10%
2019/06/10	1	18.90	0	0.00	19.10	1	3,033	0.03%
2019/06/06	0	0.00	1	18.90	18.90	-1	3,079	-0.03%
2019/06/05	2	19.10	3	19.25	19.10	-1	3,097	-0.03%
2019/06/03	1	18.85	0	0.00	18.95	1	3,128	0.03%
2019/05/31	3	19.12	4	19.10	19.20	-1	3,120	-0.03%
2019/05/30	2	18.80	6	18.78	18.85	-4	3,105	-0.13%
2019/05/29	2	17.75	2	17.93	18.00	0	3,110	0.00%
2019/05/28	0	0.00	2	17.98	17.95	-2	3,127	-0.06%
2019/05/27	0	0.00	1	17.85	17.85	-1	3,165	-0.03%
2019/05/24	9	17.74	1	17.85	17.75	8	3,255	0.25%
2019/05/23	2	17.65	2	17.80	17.65	0	3,400	0.00%
2019/05/22	1	17.90	14	18.02	17.90	-13	3,466	-0.38%
2019/05/21	2	17.73	0	0.00	17.90	2	3,532	0.06%
2019/05/20	0	0.00	1	17.70	17.70	-1	3,548	-0.03%
2019/05/17	5	18.07	2	17.95	17.70	3	3,567	0.08%
2019/05/16	2	18.03	31	17.90	17.85	-29	3,566	-0.81%
2019/05/15	0	0.00	1	18.20	18.20	-1	3,561	-0.03%
2019/05/14	3	17.85	0	0.00	17.85	3	3,562	0.08%
2019/05/13	46	18.19	0	0.00	18.00	46	3,545	1.30%
2019/05/10	7	18.88	1	18.80	18.75	6	3,521	0.17%
2019/05/09	3	19.25	0	0.00	19.10	3	3,511	0.09%
2019/05/08	20	19.64	4	19.75	19.70	16	3,471	0.46%
2019/05/07	3	20.05	0	0.00	19.95	3	3,448	0.09%
2019/05/06	2	20.23	0	0.00	19.90	2	3,432	0.06%
2019/05/03	10	20.50	75	20.65	20.65	-65	3,372	-1.93%
2019/05/02	7	20.48	2	20.55	20.65	5	3,314	0.15%
2019/04/29	18	20.05	6	20.23	19.80	12	3,266	0.37%
2019/04/26	4	20.61	22	20.94	20.35	-18	3,205	-0.56%
2019/04/25	28	20.71	7	20.75	20.55	21	3,170	0.66%
2019/04/23	1	19.90	2	19.80	19.90	-1	3,293	-0.03%
2019/04/22	10	20.00	99	20.02	20.00	-89	3,424	-2.60%
2019/04/19	13	19.65	20	19.75	19.70	-7	3,462	-0.20%
2019/04/18	22	20.12	20	19.95	19.60	2	3,514	0.06%
2019/04/17	99	20.14	6	20.07	20.05	93	3,613	2.57%
2019/04/16	25	19.94	3	19.98	19.95	22	3,671	0.60%
2019/04/15	22	19.70	0	0.00	19.70	22	3,712	0.59%
2019/04/12	0	0.00	2	19.80	19.70	-2	3,699	-0.05%
2019/04/11	2	19.80	5	19.87	19.80	-3	3,703	-0.08%
2019/04/08	1	20.35	0	0.00	20.35	1	3,693	0.03%
2019/04/02	0	0.00	5	20.03	20.05	-5	3,646	-0.14%
2019/04/01	1	20.10	0	0.00	20.00	1	3,629	0.03%
2019/03/28	0	0.00	5	19.74	19.80	-5	3,630	-0.14%
2019/03/25	0	0.00	69	19.50	19.70	-69	3,641	-1.89%
2019/03/22	8	20.16	6	20.43	19.90	2	3,661	0.05%
2019/03/21	51	20.85	37	20.97	20.60	14	3,556	0.39%
2019/03/20	0	0.00	2	20.40	20.60	-2	3,315	-0.06%
2019/03/19	0	0.00	1	19.85	19.85	-1	3,244	-0.03%
2019/03/18	24	19.57	0	0.00	19.75	24	3,269	0.73%
2019/03/15	0	0.00	3	19.10	19.30	-3	3,228	-0.09%
2019/03/14	10	19.15	1	19.50	19.10	9	3,246	0.28%
2019/03/12	3	19.97	0	0.00	19.65	3	3,308	0.09%
2019/03/11	32	19.55	0	0.00	19.55	32	3,307	0.97%
2019/03/08	0	0.00	7	19.24	19.45	-7	3,360	-0.21%
2019/03/05	0	0.00	1	19.45	19.30	-1	3,564	-0.03%
2019/03/04	2	19.20	4	19.30	19.50	-2	3,557	-0.06%
2019/02/26	0	0.00	2	18.95	18.95	-2	3,517	-0.06%
2019/02/25	4	19.35	4	19.44	19.35	0	3,520	0.00%
2019/02/22	1	19.20	15	19.08	19.20	-14	3,538	-0.40%
2019/02/21	2	18.58	8	18.66	18.45	-6	3,413	-0.18%
2019/02/20	0	0.00	11	18.26	18.35	-11	3,353	-0.33%
2019/02/18	0	0.00	4	17.68	17.60	-4	3,320	-0.12%
2019/02/15	1	18.00	2	18.23	17.80	-1	3,313	-0.03%
2019/02/14	7	18.04	1	18.20	18.05	6	3,320	0.18%
2019/02/13	2	18.03	1	18.20	18.00	1	3,359	0.03%
2019/02/12	2	18.00	4	18.16	18.15	-2	3,354	-0.06%
2019/02/11	0	0.00	2	18.00	17.95	-2	3,348	-0.06%
2019/01/30	1	17.80	4	17.83	17.80	-3	3,333	-0.09%
2019/01/28	2	17.75	0	0.00	17.75	2	3,323	0.06%
2019/01/24	10	17.55	0	0.00	17.55	10	3,418	0.29%
2019/01/23	1	17.50	1	17.60	17.55	0	3,415	0.00%
2019/01/22	3	17.73	0	0.00	17.50	3	3,414	0.09%
2019/01/21	43	18.33	194	18.10	17.90	-151	3,388	-4.46%	大賣/鉅額交易
2019/01/18	159	18.14	0	0.00	18.20	159	3,368	4.72%	大買/鉅額交易
2019/01/17	4	18.15	0	0.00	17.90	4	3,358	0.12%
2019/01/16	4	18.38	2	18.45	18.35	2	3,303	0.06%
2019/01/15	1	18.15	2	18.15	18.35	-1	3,136	-0.03%
2019/01/14	5	18.05	14	18.16	18.15	-9	2,912	-0.31%
2019/01/11	12	18.00	12	17.95	17.90	0	2,773	0.00%
2019/01/10	12	17.86	2	17.93	17.90	10	2,693	0.37%
2019/01/09	1	18.15	22	18.18	18.35	-21	2,634	-0.80%
2019/01/08	3	17.80	19	17.72	17.60	-16	2,495	-0.64%
2019/01/07	2	17.05	18	17.41	17.65	-16	2,410	-0.66%
2019/01/04	6	16.48	7	16.57	16.80	-1	2,357	-0.04%
2019/01/03	5	16.65	2	16.70	16.65	3	2,368	0.13%
2019/01/02	2	16.63	0	0.00	16.65	2	2,365	0.08%
2018/12/28	5	16.64	4	16.61	16.55	1	2,364	0.04%
2018/12/27	22	16.88	0	0.00	16.60	22	2,366	0.93%
2018/12/26	0	0.00	1	16.65	16.35	-1	2,331	-0.04%
2018/12/25	1	16.55	0	0.00	16.50	1	2,325	0.04%
2018/12/24	0	0.00	3	16.55	16.80	-3	2,319	-0.13%
2018/12/22	2	16.13	1	16.20	16.20	1	2,309	0.04%
2018/12/21	4	16.33	0	0.00	16.25	4	2,315	0.17%
2018/12/20	3	16.60	5	16.31	16.15	-2	2,260	-0.09%
2018/12/17	9	17.32	13	17.77	17.10	-4	2,190	-0.18%
2018/12/14	4	17.01	7	17.20	17.35	-3	2,142	-0.14%
2018/12/13	0	0.00	1	17.20	17.20	-1	2,134	-0.05%
2018/12/12	7	17.12	0	0.00	17.20	7	2,129	0.33%
2018/12/11	4	17.05	5	17.08	17.10	-1	2,087	-0.05%
2018/12/10	8	16.83	2	16.95	16.75	6	2,024	0.30%
2018/12/07	0	0.00	3	16.92	17.00	-3	1,981	-0.15%
2018/12/06	13	16.45	0	0.00	16.40	13	1,953	0.67%
2018/12/05	18	17.16	9.9	17.37	17.25	8.1	1,902	0.43%
2018/12/04	0	0.00	25	16.84	17.20	-25	1,892	-1.32%
2018/12/03	5	16.75	1	16.80	16.80	4	1,879	0.21%
2018/11/30	0	0.00	2	16.48	15.95	-2	1,855	-0.11%
2018/11/29	4	16.30	3	16.57	16.30	1	1,738	0.06%
2018/11/28	1	16.00	11	15.96	16.10	-10	1,690	-0.59%
2018/11/27	2	15.50	8	15.77	15.95	-6	1,671	-0.36%
2018/11/26	6	15.47	0	0.00	15.50	6	1,654	0.36%
2018/11/23	0	0.00	1	15.55	15.40	-1	1,648	-0.06%
2018/11/22	2	15.80	6	15.87	15.70	-4	1,642	-0.24%
2018/11/21	15	15.97	12	16.02	15.90	3	1,627	0.18%
2018/11/19	2	15.45	14	15.48	15.55	-12	1,565	-0.77%
2018/11/16	1	15.40	2	15.45	15.45	-1	1,559	-0.06%
2018/11/15	0	0.00	5	15.38	15.30	-5	1,536	-0.33%
2018/11/14	2	14.88	3	14.95	15.05	-1	1,517	-0.07%
2018/11/13	6	14.71	2	14.88	14.90	4	1,518	0.26%
2018/11/12	2	15.20	4	15.25	15.30	-2	1,516	-0.13%
2018/11/09	2	14.70	2	14.80	14.90	0	1,568	0.00%
2018/11/08	2	14.70	2	14.80	14.80	0	1,595	0.00%
2018/11/07	3	14.45	3	14.50	14.70	0	1,617	0.00%
2018/11/06	1	14.30	2	14.45	14.30	-1	1,718	-0.06%
2018/11/05	4	14.15	2	14.30	14.30	2	1,773	0.11%
2018/11/02	8	14.24	8	14.42	14.40	0	1,780	0.00%
2018/11/01	3	14.10	5	14.25	14.20	-2	1,807	-0.11%
2018/10/31	1	13.50	1	13.60	13.60	0	1,837	0.00%
2018/10/26	3	13.65	1	13.80	13.35	2	1,913	0.10%
2018/10/25	0	0.00	1	13.75	13.65	-1	1,910	-0.05%
2018/10/24	2	14.50	2	14.58	14.20	0	1,910	0.00%
2018/10/19	0	0.00	2	14.05	14.50	-2	1,953	-0.10%
2018/10/18	0	0.00	1	14.05	14.10	-1	1,971	-0.05%
2018/10/16	2	13.93	1	14.05	13.80	1	2,084	0.05%
2018/10/12	0	0.00	31	13.48	13.75	-31	2,205	-1.41%
2018/10/11	12	13.94	5	13.85	13.85	7	2,342	0.30%
2018/10/09	5	15.30	0	0.00	15.35	5	2,326	0.21%
2018/10/05	2	15.98	0	0.00	15.60	2	2,456	0.08%
2018/10/04	0	0.00	4	16.18	16.20	-4	2,466	-0.16%
2018/10/02	1	16.20	0	0.00	16.20	1	2,525	0.04%
2018/09/28	13	16.32	3	16.53	16.20	10	2,596	0.39%
2018/09/27	10	16.15	5	16.16	16.25	5	2,628	0.19%
2018/09/26	1	15.80	0	0.00	15.95	1	2,741	0.04%
2018/09/25	2	15.80	14	15.88	15.80	-12	2,813	-0.43%
2018/09/20	14	15.56	0	0.00	15.50	14	2,898	0.48%
2018/09/19	2	15.65	4	15.86	15.85	-2	2,904	-0.07%
2018/09/18	0	0.00	3	15.80	15.75	-3	2,896	-0.10%
2018/09/17	5	15.60	1	15.65	15.70	4	2,894	0.14%
2018/09/14	1	15.40	1	15.35	15.55	0	2,901	0.00%
2018/09/13	3	15.08	2	15.15	15.15	1	2,914	0.03%
2018/09/12	3	15.00	0	0.00	14.95	3	2,941	0.10%
2018/09/07	3	15.70	7	15.56	15.40	-4	2,976	-0.13%
2018/09/06	7	16.32	2	16.25	16.00	5	2,944	0.17%
2018/09/05	1	16.80	3	16.80	16.65	-2	2,909	-0.07%
2018/09/04	5	17.49	2	17.75	17.35	3	2,899	0.10%
2018/09/03	2	17.50	0	0.00	17.50	2	2,895	0.07%
2018/08/30	0	0.00	1	17.55	17.50	-1	2,945	-0.03%
2018/08/29	1	17.65	0	0.00	17.65	1	2,978	0.03%
2018/08/27	6	17.58	7	17.48	17.65	-1	3,079	-0.03%
2018/08/24	0	0.00	5	16.85	16.90	-5	3,131	-0.16%
2018/08/23	4	16.90	0	0.00	16.90	4	3,147	0.13%
2018/08/22	1	16.85	0	0.00	16.80	1	3,160	0.03%
2018/08/21	1	16.65	1	16.85	16.85	0	3,203	0.00%
2018/08/20	1	16.60	0	0.00	16.60	1	3,241	0.03%
2018/08/17	0	0.00	11	17.00	16.90	-11	3,233	-0.34%
2018/08/16	14	16.73	2	16.90	16.80	12	3,223	0.37%
2018/08/13	7	18.12	0	0.00	17.80	7	3,148	0.22%
2018/08/08	4	19.46	11	19.40	19.40	-7	3,124	-0.22%
2018/08/07	2	19.85	0	0.00	19.85	2	3,083	0.06%
2018/08/03	1	20.55	0	0.00	20.80	1	3,008	0.03%
2018/08/01	0	0.00	8	21.25	21.20	-8	2,954	-0.27%
2018/07/26	8	21.22	0	0.00	21.25	8	2,975	0.27%
2018/07/25	0	0.00	1	21.50	21.20	-1	2,977	-0.03%
2018/07/24	3	21.10	0	0.00	21.75	3	2,958	0.10%
2018/07/23	6	21.17	0	0.00	20.90	6	2,939	0.20%
2018/07/20	3	22.55	0	0.00	22.45	3	2,879	0.10%
2018/07/19	1	22.70	1	22.60	22.65	0	2,830	0.00%
2018/07/18	5	22.82	10	22.73	23.00	-5	2,858	-0.17%
2018/07/17	1	21.95	0	0.00	21.90	1	2,785	0.04%
2018/07/16	3	22.35	0	0.00	22.10	3	2,825	0.11%
2018/07/13	0	0.00	2	22.20	22.25	-2	2,785	-0.07%
2018/07/11	3	21.60	0	0.00	21.35	3	2,824	0.11%
2018/07/10	0	0.00	4	21.99	21.95	-4	2,826	-0.14%
2018/07/09	7	21.81	4	21.85	21.85	3	2,850	0.11%
2018/07/06	4	21.10	0	0.00	21.60	4	2,882	0.14%
2018/07/05	0	0.00	6	21.58	21.50	-6	2,921	-0.21%
2018/07/04	8	22.14	14	22.19	22.15	-6	2,974	-0.20%
2018/07/03	2	21.95	10	21.93	21.70	-8	2,915	-0.27%
2018/07/02	0	0.00	3	21.85	21.55	-3	2,889	-0.10%
2018/06/29	6	21.27	1	21.55	21.65	5	2,876	0.17%
2018/06/28	1	21.15	1	21.30	20.90	0	2,842	0.00%
2018/06/26	0	0.00	16	20.85	20.85	-16	2,908	-0.55%
2018/06/21	4	21.05	0	0.00	21.00	4	3,077	0.13%
2018/06/20	0.1	21.20	0	0.00	21.20	0.1	3,100	0.00%
2018/06/19	1	21.70	5	21.77	21.60	-4	3,094	-0.13%
2018/06/15	0	0.00	1	21.50	21.40	-1	3,096	-0.03%
2018/06/13	0	0.00	2	21.85	21.65	-2	3,118	-0.06%
2018/06/11	5	21.18	0	0.00	21.20	5	3,111	0.16%
2018/06/08	3	21.80	2.6	21.58	21.35	0.4	3,112	0.01%
2018/06/07	1	21.80	0	0.00	21.75	1	3,108	0.03%
2018/06/05	9	21.87	4	22.05	21.80	5	3,179	0.16%
2018/06/04	4	21.95	0	0.00	21.95	4	3,398	0.12%
2018/06/01	2	21.95	5	22.07	21.90	-3	3,347	-0.09%
2018/05/31	4	21.10	1	21.25	21.45	3	3,259	0.09%
2018/05/30	0	0.00	1	21.05	21.05	-1	3,279	-0.03%
2018/05/29	14	21.49	0	0.00	21.10	14	3,290	0.43%
2018/05/28	0	0.00	1	20.90	21.20	-1	3,286	-0.03%
2018/05/25	1	20.60	1	20.60	20.60	0	3,296	0.00%
2018/05/24	1	20.60	0	0.00	20.40	1	3,320	0.03%
2018/05/22	5	20.55	3	20.75	20.60	2	3,346	0.06%
2018/05/21	3	20.25	0	0.00	20.35	3	3,348	0.09%
2018/05/17	0	0.00	11	20.10	20.20	-11	3,403	-0.32%
2018/05/16	0	0.00	1	19.25	19.50	-1	3,321	-0.03%
2018/05/15	2	19.35	1	19.50	19.35	1	3,359	0.03%
2018/05/11	2	19.50	0	0.00	19.40	2	3,612	0.06%
2018/05/10	10	19.75	1	19.85	19.70	9	3,637	0.25%
2018/05/09	0	0.00	1	19.70	19.70	-1	3,727	-0.03%
2018/05/08	16	19.68	0	0.00	19.65	16	3,892	0.41%
2018/05/07	1	19.95	0	0.00	19.85	1	3,994	0.03%
2018/05/04	0	0.00	7	19.88	19.85	-7	4,047	-0.17%
2018/05/03	2	20.00	0	0.00	19.90	2	4,085	0.05%
2018/04/27	0	0.00	1	20.00	19.95	-1	4,512	-0.02%
2018/04/26	0	0.00	2	20.00	19.90	-2	4,859	-0.04%
2018/04/25	4	19.98	0	0.00	20.25	4	4,925	0.08%
2018/04/24	14	20.16	1	19.95	20.00	13	4,969	0.26%
2018/04/23	4	20.90	6	21.05	20.70	-2	4,979	-0.04%
2018/04/20	2	21.65	2	21.65	21.60	0	5,005	0.00%
2018/04/19	4	22.09	0	0.00	22.05	4	5,001	0.08%
2018/04/18	14	22.40	3	22.25	22.20	11	5,044	0.22%
2018/04/17	9	22.48	2	22.55	22.40	7	5,106	0.14%
2018/04/13	6	22.68	0	0.00	22.65	6	5,729	0.10%
2018/04/12	1	22.65	10	22.49	23.00	-9	5,955	-0.15%
2018/04/11	3	22.45	3	22.47	22.30	0	6,395	0.00%
2018/04/10	13	22.79	6	22.96	22.55	7	6,675	0.10%
2018/04/09	6	23.23	0	0.00	23.00	6	6,656	0.09%
2018/04/03	0	0.00	10	23.05	23.05	-10	6,643	-0.15%
2018/04/02	0	0.00	3	23.60	23.45	-3	6,632	-0.05%
2018/03/31	5	23.58	0	0.00	23.65	5	6,908	0.07%
2018/03/30	17	23.48	0	0.00	23.50	17	7,009	0.24%
2018/03/29	1	23.40	0	0.00	23.30	1	7,064	0.01%
2018/03/28	15	23.50	5	23.35	23.35	10	7,066	0.14%
2018/03/27	6	23.65	0	0.00	23.55	6	7,227	0.08%
2018/03/26	13	23.72	0	0.00	23.50	13	7,231	0.18%
2018/03/23	10	23.80	10	23.85	23.85	0	7,174	0.00%
2018/03/21	8	24.11	0	0.00	24.10	8	7,235	0.11%
2018/03/20	1	24.20	2	24.45	24.10	-1	7,300	-0.01%
2018/03/15	0	0.00	3	24.85	24.80	-3	7,322	-0.04%
2018/03/13	1	24.85	0	0.00	24.85	1	7,355	0.01%
2018/03/12	1	24.65	5	24.60	24.55	-4	7,371	-0.05%
2018/03/09	13	25.30	1	25.05	25.10	12	7,347	0.16%
2018/03/08	10	25.65	7	25.16	25.00	3	7,432	0.04%
2018/03/07	2	25.15	0	0.00	24.65	2	7,411	0.03%
2018/03/05	2	24.88	2	25.08	24.70	0	8,122	0.00%
2018/03/01	0	0.00	2	24.55	25.00	-2	8,451	-0.02%
2018/02/26	4	24.60	0	0.00	24.55	4	9,165	0.04%
2018/02/22	6	24.68	0	0.00	24.60	6	9,325	0.06%
2018/02/08	1	24.00	0	0.00	24.20	1	9,334	0.01%
2018/02/07	1	24.80	0	0.00	24.60	1	9,335	0.01%
2018/02/06	2	24.40	11	24.26	24.15	-9	9,325	-0.10%
2018/02/01	0	0.00	3	25.95	25.85	-3	9,251	-0.03%
2018/01/31	2	25.55	7	26.07	26.25	-5	9,437	-0.05%
2018/01/30	10	25.90	5	25.88	25.70	5	9,524	0.05%
2018/01/26	5	25.18	0	0.00	25.15	5	9,413	0.05%
2018/01/25	2	25.60	0	0.00	25.30	2	9,443	0.02%
2018/01/23	36	26.38	53	26.15	25.70	-17	9,402	-0.18%
2018/01/22	31	26.11	53	26.14	26.35	-22	9,082	-0.24%
2018/01/19	4	25.53	3	25.45	25.45	1	8,842	0.01%
2018/01/17	7	25.51	8	25.65	25.40	-1	8,787	-0.01%
2018/01/16	9	25.41	16	25.59	25.55	-7	8,741	-0.08%
2018/01/15	13	25.18	23	25.28	25.20	-10	8,675	-0.12%
2018/01/12	18	25.58	3	25.35	25.30	15	8,675	0.17%
2018/01/11	1	25.60	0	0.00	25.25	1	8,644	0.01%
2018/01/10	43	25.98	24	26.01	25.80	19	8,592	0.22%
2018/01/09	9	25.56	0	0.00	26.50	9	8,344	0.11%
2018/01/08	56	26.09	31	25.85	25.35	25	8,085	0.31%
2018/01/05	39	26.00	147	25.69	25.75	-108	7,868	-1.37%	大賣/鉅額交易
2018/01/04	18	24.72	13	25.03	25.15	5	7,473	0.07%
2018/01/03	0	0.00	6	24.52	24.20	-6	7,221	-0.08%
2018/01/02	0	0.00	3	24.18	24.15	-3	7,271	-0.04%