明泰 (3380)-大昌券商分點個股進出

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－大昌券商分點個股進出

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

大昌券商分點個股進出
大昌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
2024/04/26	15	32.28	9	32.34	32.15	6	3,089	0.19%
2024/04/24	5	31.80	0	0.00	32.20	5	3,115	0.16%
2024/04/23	5	31.50	0	0.00	31.85	5	3,135	0.16%
2024/04/18	1	31.85	1	32.25	32.25	0	3,138	0.00%
2024/04/17	10	32.35	0	0.00	32.40	10	3,189	0.31%
2024/04/16	1.8	32.33	0	0.00	32.30	1.8	3,207	0.06%
2024/04/15	3	34.25	2	33.80	33.70	1	3,232	0.03%
2024/04/11	2	34.75	0	0.00	34.65	2	3,466	0.06%
2024/04/10	0.2	35.10	0	0.00	35.10	0.2	3,534	0.01%
2024/04/03	0	0.00	31	35.78	35.70	-31	3,554	-0.87%
2024/04/01	0	0.00	1	36.45	36.35	-1	3,687	-0.03%
2024/03/29	0	0.00	1	35.80	35.80	-1	3,815	-0.03%
2024/03/28	0	0.00	3	36.35	36.10	-3	3,819	-0.08%
2024/03/27	6	36.20	3	36.28	36.35	3	3,805	0.08%
2024/03/25	1	36.10	0	0.00	36.10	1	3,803	0.03%
2024/03/19	1	35.15	3	35.47	35.40	-2	3,986	-0.05%
2024/03/18	0	0.00	1	35.30	35.30	-1	4,134	-0.02%
2024/03/15	26	35.02	1	34.80	34.80	25	4,443	0.56%
2024/03/14	3	35.12	1	35.55	35.10	2	4,461	0.04%
2024/03/13	0	0.00	4	35.15	35.20	-4	4,461	-0.09%
2024/03/12	20	35.40	6	35.60	35.55	14	4,467	0.31%
2024/03/11	1	35.30	1	35.40	35.40	0	4,486	0.00%
2024/03/08	1	35.25	1	35.35	35.25	0	4,585	0.00%
2024/03/07	1	35.80	3	36.40	35.40	-2	4,674	-0.04%
2024/03/06	1	36.65	1	36.60	36.60	0	4,630	0.00%
2024/03/05	1	36.95	1	36.95	36.90	0	4,618	0.00%
2024/03/04	16	37.78	12.4	37.76	37.45	3.6	4,582	0.08%
2024/03/01	2.3	36.55	1	36.65	36.65	1.3	4,463	0.03%
2024/02/29	2.1	37.32	3	36.97	37.00	-0.9	4,430	-0.02%
2024/02/27	0	0.00	7	37.43	37.50	-7	4,390	-0.16%
2024/02/26	3	38.73	3	38.63	38.40	0	4,368	0.00%
2024/02/23	5	38.90	14	38.62	38.05	-9	4,349	-0.21%
2024/02/22	2	38.53	5	38.70	38.60	-3	4,245	-0.07%
2024/02/21	14	38.21	17	38.58	38.65	-3	4,237	-0.07%
2024/02/20	1	37.45	0	0.00	37.45	1	4,196	0.02%
2024/02/19	0	0.00	2	38.08	37.85	-2	4,193	-0.05%
2024/02/15	28	37.40	10	37.50	37.50	18	4,191	0.43%
2024/02/05	7	37.44	7	37.72	37.70	0	4,173	0.00%
2024/02/02	6	39.15	33	39.23	39.25	-27	4,092	-0.66%
2024/02/01	24	38.28	24	38.88	38.30	0	4,062	0.00%
2024/01/31	23	38.57	11	38.50	38.50	12	4,050	0.30%
2024/01/30	21	39.39	43	39.44	39.15	-22	4,046	-0.54%
2024/01/26	11	39.15	8	39.14	39.10	3	3,973	0.08%
2024/01/25	3	38.98	0	0.00	39.10	3	3,965	0.08%
2024/01/24	1	38.70	4	39.35	38.75	-3	3,988	-0.08%
2024/01/23	4	38.90	10	39.45	39.25	-6	4,055	-0.15%
2024/01/22	4	38.84	3	38.48	38.90	1	3,821	0.03%
2024/01/19	13	37.70	4	37.43	37.95	9	3,697	0.24%
2024/01/18	3	36.68	0	0.00	36.65	3	3,636	0.08%
2024/01/16	1	37.60	3	37.90	37.75	-2	3,602	-0.06%
2024/01/15	0	0.00	2	37.65	37.80	-2	3,589	-0.06%
2024/01/12	1	37.65	0	0.00	37.50	1	3,603	0.03%
2024/01/11	3	37.52	2	37.65	37.75	1	3,588	0.03%
2024/01/10	3	36.35	1	36.60	36.60	2	3,552	0.06%
2024/01/09	0	0.00	1	37.30	36.95	-1	3,557	-0.03%
2024/01/08	3	36.93	0	0.00	36.80	3	3,525	0.09%
2024/01/05	5	38.73	5	38.19	37.90	0	3,492	0.00%
2024/01/04	5	37.66	3	37.97	37.70	2	3,289	0.06%
2024/01/02	0	0.00	1	37.45	37.15	-1	3,258	-0.03%
2023/12/29	3	37.80	3	37.75	37.75	0	3,284	0.00%
2023/12/28	14	38.01	14	38.17	38.10	0	3,290	0.00%
2023/12/27	4	37.61	0	0.00	37.55	4	3,215	0.12%
2023/12/26	1	38.10	6	37.78	38.10	-5	3,178	-0.16%
2023/12/25	1	36.35	1	36.35	36.35	0	3,057	0.00%
2023/12/21	2	36.88	1	36.75	36.75	1	3,078	0.03%
2023/12/20	1	37.05	1	37.50	37.35	0	3,085	0.00%
2023/12/19	7	37.06	1	36.70	36.70	6	3,112	0.19%
2023/12/18	6	37.63	2	37.78	37.70	4	3,100	0.13%
2023/12/15	1	37.30	3	37.10	36.70	-2	3,006	-0.07%
2023/12/14	6	37.68	6	37.59	37.25	0	3,015	0.00%
2023/12/13	3	38.28	8.2	38.04	37.85	-5.2	3,001	-0.17%
2023/12/12	28.2	38.19	31	38.29	38.30	-2.8	2,954	-0.09%
2023/12/11	0	0.00	2	37.20	37.20	-2	2,857	-0.07%
2023/12/07	8	36.79	0	0.00	36.70	8	3,023	0.26%
2023/12/05	22	37.69	1	38.20	37.50	21	2,993	0.70%
2023/12/04	2	38.15	3	36.53	37.45	-1	2,876	-0.03%
2023/11/29	0	0.00	10	36.12	36.00	-10	2,773	-0.36%
2023/11/27	4	35.69	0	0.00	35.65	4	2,885	0.14%
2023/11/24	1	35.80	1	35.80	35.85	0	2,910	0.00%
2023/11/22	4	36.10	12	36.10	36.25	-8	2,984	-0.27%
2023/11/17	0	0.00	3	34.90	34.95	-3	3,263	-0.09%
2023/11/16	1	34.10	4	34.16	34.30	-3	3,314	-0.09%
2023/11/09	7	33.06	1	32.70	32.70	6	3,407	0.18%
2023/11/08	0	0.00	1	33.75	33.75	-1	3,408	-0.03%
2023/11/07	9	33.89	1	33.55	33.55	8	3,426	0.23%
2023/11/06	2	34.55	0	0.00	34.55	2	3,434	0.06%
2023/11/03	4	34.44	5	34.95	34.40	-1	3,460	-0.03%
2023/11/02	5	34.50	1	34.55	35.20	4	3,453	0.12%
2023/11/01	8	33.83	7	33.61	33.55	1	3,421	0.03%
2023/10/31	18	36.12	13	35.53	35.35	5	3,439	0.15%
2023/10/27	0	0.00	1	34.40	34.20	-1	3,488	-0.03%
2023/10/26	1	34.80	1	34.50	34.50	0	3,640	0.00%
2023/10/25	1	35.20	3	35.50	35.30	-2	3,722	-0.05%
2023/10/24	1	34.95	0	0.00	35.25	1	3,763	0.03%
2023/10/23	2	34.75	0	0.00	34.50	2	3,826	0.05%
2023/10/20	2	34.20	1	34.45	34.45	1	3,901	0.03%
2023/10/19	5	34.55	1	34.75	34.95	4	3,938	0.10%
2023/10/18	2	34.85	1	34.40	34.40	1	3,993	0.03%
2023/10/16	3	35.77	1	35.75	35.70	2	4,173	0.05%
2023/10/12	6	36.45	4	36.61	36.60	2	4,866	0.04%
2023/10/11	1	36.70	0	0.00	36.55	1	5,312	0.02%
2023/10/06	1	37.20	0	0.00	37.40	1	5,491	0.02%
2023/10/05	1	37.80	1	38.85	37.75	0	5,540	0.00%
2023/10/03	1	38.55	0	0.00	38.30	1	5,694	0.02%
2023/09/25	4	39.24	1	39.55	39.50	3	6,737	0.04%
2023/09/22	1	38.85	0	0.00	38.95	1	6,826	0.01%
2023/09/21	1	37.85	0	0.00	37.85	1	7,124	0.01%
2023/09/15	0	0.00	6	40.35	39.45	-6	7,414	-0.08%
2023/09/14	19	40.27	16	40.14	40.15	3	7,368	0.04%
2023/09/13	8	37.97	13	38.54	39.00	-5	7,292	-0.07%
2023/09/12	7	38.05	18	38.28	38.15	-11	7,565	-0.15%
2023/09/11	5	36.90	4	36.69	36.35	1	7,454	0.01%
2023/09/08	19	37.92	9	37.60	37.50	10	7,452	0.13%
2023/09/07	10	38.63	1	38.40	38.40	9	7,462	0.12%
2023/09/05	1	38.20	1	38.45	38.45	0	7,627	0.00%
2023/09/04	50	38.59	59	38.20	38.30	-9	7,641	-0.12%
2023/09/01	0	0.00	10	38.80	38.60	-10	7,657	-0.13%
2023/08/31	10	39.75	10	39.70	39.75	0	7,652	0.00%
2023/08/30	10	39.75	2	38.95	39.10	8	7,631	0.10%
2023/08/28	6	39.57	2	39.95	39.00	4	7,756	0.05%
2023/08/25	1	39.05	5	40.23	39.60	-4	7,848	-0.05%
2023/08/24	2	39.65	3	39.52	39.50	-1	7,846	-0.01%
2023/08/23	3	38.53	3	39.23	38.90	0	7,822	0.00%
2023/08/22	8	38.29	2	38.15	38.15	6	7,668	0.08%
2023/08/17	1	36.15	4	36.75	37.75	-3	7,552	-0.04%
2023/08/16	1	35.75	1	36.15	36.10	0	7,525	0.00%
2023/08/15	1	36.65	1	36.50	36.50	0	7,523	0.00%
2023/08/14	1	36.05	1	35.85	35.85	0	7,551	0.00%
2023/08/11	1	36.80	4	36.99	36.70	-3	7,570	-0.04%
2023/08/10	71	37.03	1	37.55	37.10	70	7,569	0.92%
2023/08/09	1	38.55	1	38.30	38.30	0	7,534	0.00%
2023/08/08	2	38.75	5	38.55	38.75	-3	7,499	-0.04%
2023/08/07	1	39.00	10	38.34	39.50	-9	7,482	-0.12%
2023/08/04	9	38.84	38	39.30	39.45	-29	7,406	-0.39%
2023/08/02	2	42.43	6	41.78	41.40	-4	7,316	-0.05%
2023/08/01	13	44.34	1	43.00	42.95	12	7,257	0.17%
2023/07/31	2	44.88	5	45.02	43.90	-3	7,147	-0.04%
2023/07/28	3	42.58	3	42.65	42.90	0	6,998	0.00%
2023/07/27	0	0.00	1	43.90	44.00	-1	6,954	-0.01%
2023/07/26	1	43.75	2	44.45	43.15	-1	6,918	-0.01%
2023/07/25	1	44.40	1	44.20	44.45	0	6,865	0.00%
2023/07/21	1	42.95	1	43.90	43.75	0	6,754	0.00%
2023/07/20	3	43.45	28	43.57	43.80	-25	6,735	-0.37%
2023/07/19	12	43.38	25	42.82	42.90	-13	6,656	-0.20%
2023/07/18	13	43.63	9	44.16	43.20	4	6,669	0.06%
2023/07/17	22	47.93	49	47.62	46.70	-27	6,513	-0.41%
2023/07/14	24	46.16	28	46.43	48.10	-4	6,141	-0.07%
2023/07/13	8	44.23	17	44.02	43.80	-9	5,831	-0.15%
2023/07/12	3	42.90	12	43.46	42.40	-9	5,632	-0.16%
2023/07/11	6	42.38	2	42.50	42.45	4	5,627	0.07%
2023/07/10	7	42.04	44	42.14	42.15	-37	5,628	-0.66%
2023/07/07	16	43.52	17	43.20	43.30	-1	5,529	-0.02%
2023/07/06	2	42.00	4.4	41.92	41.85	-2.4	5,148	-0.05%
2023/07/05	3	41.88	13	42.62	41.70	-10	5,122	-0.20%
2023/07/04	24	43.36	22	43.48	43.80	2	5,009	0.04%
2023/07/03	42	42.05	42.2	42.62	43.45	-0.2	4,859	0.00%
2023/06/30	1	39.80	2	40.68	40.90	-1	4,600	-0.02%
2023/06/29	12	40.55	16.1	40.98	40.35	-4.1	4,503	-0.09%
2023/06/28	11	39.70	17.2	39.73	39.30	-6.2	4,167	-0.15%
2023/06/27	3	38.32	0	0.00	37.80	3	4,011	0.07%
2023/06/26	10	38.85	0	0.00	38.60	10	4,002	0.25%
2023/06/21	1	39.65	7	39.60	40.20	-6	3,920	-0.15%
2023/06/20	8	39.11	6	39.10	39.10	2	3,825	0.05%
2023/06/19	25	39.74	11	39.51	39.30	14	3,785	0.37%
2023/06/16	37	40.03	27.4	40.03	40.35	9.6	3,656	0.26%
2023/06/15	0	0.00	5	38.15	38.15	-5	3,316	-0.15%
2023/06/14	3	37.30	1	37.30	37.65	2	3,311	0.06%
2023/06/13	8	37.24	0	0.00	37.10	8	3,344	0.24%
2023/06/12	1	36.65	0	0.00	36.80	1	3,411	0.03%
2023/06/09	40	38.06	30	38.80	38.85	10	3,394	0.29%
2023/06/08	1	38.10	0	0.00	37.20	1	3,345	0.03%
2023/06/07	0	0.00	1	37.85	38.10	-1	3,377	-0.03%
2023/06/06	6	38.00	7	38.72	38.05	-1	3,440	-0.03%
2023/06/05	2	39.10	4.2	39.34	38.70	-2.2	3,457	-0.06%
2023/06/02	4	38.98	8	38.91	38.90	-4	3,542	-0.11%
2023/06/01	5	38.86	5	38.91	38.95	0	3,526	0.00%
2023/05/31	41	38.20	38.5	38.69	38.50	2.5	3,501	0.07%
2023/05/30	2	37.48	2	37.45	37.45	0	3,409	0.00%
2023/05/29	5	36.70	4	37.25	37.30	1	3,404	0.03%
2023/05/26	0	0.00	3	36.25	35.90	-3	3,307	-0.09%
2023/05/24	0	0.00	1	36.30	36.20	-1	3,385	-0.03%
2023/05/23	0	0.00	13	36.68	36.65	-13	3,383	-0.38%
2023/05/22	0	0.00	5	36.50	36.60	-5	3,378	-0.15%
2023/05/18	1	36.50	7	36.22	36.15	-6	3,364	-0.18%
2023/05/17	2	36.00	2	36.30	35.95	0	3,315	0.00%
2023/05/15	0	0.00	3	34.35	34.40	-3	3,230	-0.09%
2023/05/11	3	34.63	0	0.00	33.95	3	3,232	0.09%
2023/05/10	0	0.00	3	34.78	34.80	-3	3,205	-0.09%
2023/05/05	2	35.20	0	0.00	35.00	2	3,182	0.06%
2023/05/03	5	34.87	0	0.00	34.40	5	3,188	0.16%
2023/04/28	9	35.41	0	0.00	35.40	9	3,159	0.28%
2023/04/27	1.5	35.25	4	34.99	35.30	-2.5	3,143	-0.08%
2023/04/26	1	35.15	0	0.00	35.05	1	3,130	0.03%
2023/04/25	1	35.55	0	0.00	34.80	1	3,114	0.03%
2023/04/24	1	35.95	0	0.00	35.70	1	3,071	0.03%
2023/04/21	3	36.72	1	36.30	35.65	2	3,081	0.06%
2023/04/20	2	38.95	5.4	39.39	39.30	-3.4	2,949	-0.12%
2023/04/19	6	38.28	4	38.01	38.85	2	2,840	0.07%
2023/04/18	2	38.70	4.4	38.92	38.40	-2.4	2,754	-0.09%
2023/04/17	0	0.00	1	37.30	37.45	-1	2,686	-0.04%
2023/04/14	25	37.32	11	36.70	36.70	14	2,757	0.51%
2023/04/13	0	0.00	1	36.35	36.90	-1	2,685	-0.04%
2023/04/12	0	0.00	5	36.58	36.75	-5	2,618	-0.19%
2023/04/11	1	36.10	10	35.96	36.20	-9	2,554	-0.35%
2023/04/07	15	35.62	17	35.74	35.35	-2	2,471	-0.08%
2023/04/06	13	35.27	11	34.99	35.55	2	2,405	0.08%
2023/03/31	6	34.90	5	34.75	34.85	1	2,337	0.04%
2023/03/30	0	0.00	8	34.82	34.80	-8	2,325	-0.34%
2023/03/28	0	0.00	2	34.65	34.75	-2	2,313	-0.09%
2023/03/27	8	34.93	12	35.00	34.95	-4	2,300	-0.17%
2023/03/23	0	0.00	1	34.90	34.75	-1	2,257	-0.04%
2023/03/22	5	34.10	0	0.00	34.45	5	2,240	0.22%
2023/03/21	0	0.00	1	34.35	34.10	-1	2,224	-0.04%
2023/03/17	0	0.00	2	34.15	34.30	-2	2,207	-0.09%
2023/03/16	0	0.00	1	33.40	33.55	-1	2,187	-0.05%
2023/03/15	2	35.15	3	34.90	34.45	-1	2,153	-0.05%
2023/03/14	1	35.00	2	34.88	35.20	-1	2,081	-0.05%
2023/03/13	2	34.85	2	34.80	34.90	0	2,036	0.00%
2023/03/10	1	35.00	2	34.63	34.55	-1	1,991	-0.05%
2023/03/09	3	35.00	2	34.93	34.80	1	2,215	0.05%
2023/03/08	3	34.23	19	34.40	34.55	-16	2,276	-0.70%
2023/03/07	12	34.17	8	34.23	34.20	4	2,337	0.17%
2023/03/06	3	33.25	0	0.00	33.25	3	2,197	0.14%
2023/03/03	8	33.13	0	0.00	32.90	8	2,167	0.37%
2023/03/02	8	33.64	13	33.61	33.90	-5	2,099	-0.24%
2023/03/01	9	33.08	11	33.23	33.20	-2	2,100	-0.10%
2023/02/24	1	32.25	0	0.00	32.50	1	2,054	0.05%
2023/02/23	8	32.58	1	32.60	32.50	7	2,038	0.34%
2023/02/22	5	31.45	0	0.00	31.90	5	1,967	0.25%
2023/02/17	0	0.00	3	31.55	31.60	-3	2,014	-0.15%
2023/02/16	1	31.05	0	0.00	31.00	1	2,024	0.05%
2023/02/13	0	0.00	2	30.50	30.90	-2	2,120	-0.09%
2023/02/10	1	30.45	0	0.00	30.20	1	2,179	0.05%
2023/02/09	0	30.60	0	0.00	30.75	0	2,180	0.00%
2023/02/03	0	0.00	32	30.95	30.70	-32	2,217	-1.44%
2023/02/02	2	31.10	2.7	31.10	31.25	-0.7	2,211	-0.03%
2023/02/01	1	30.50	4	30.65	30.65	-3	2,234	-0.13%
2023/01/31	0	0.00	1	30.50	30.55	-1	2,224	-0.04%
2023/01/30	1	30.10	0	0.00	30.05	1	2,205	0.05%
2023/01/17	1	29.50	1	29.90	29.80	0	2,203	0.00%
2023/01/16	1	29.50	1	29.30	29.30	0	2,199	0.00%
2023/01/13	0	0.00	103	29.37	29.40	-103	2,204	-4.67%	大賣/鉅額交易
2023/01/12	34	30.18	6	29.93	29.85	28	2,206	1.27%
2023/01/11	75	30.11	26	30.49	30.05	49	2,220	2.21%
2023/01/10	2	29.95	20	30.25	30.05	-18	2,191	-0.82%
2023/01/09	15	29.81	13	30.14	29.80	2	2,195	0.09%
2023/01/06	9	29.49	16	29.72	29.50	-7	2,212	-0.32%
2023/01/05	124	30.17	40	29.58	29.60	84	2,244	3.74%	大買/
2023/01/04	8	30.29	7	30.02	30.00	1	2,175	0.05%
2023/01/03	0	0.00	1	28.55	28.75	-1	2,087	-0.05%
2022/12/30	1	28.35	2	28.53	28.20	-1	2,114	-0.05%
2022/12/29	13	28.05	0	0.00	28.10	13	2,144	0.61%
2022/12/28	0	0.00	4	28.66	28.15	-4	2,262	-0.18%
2022/12/27	1	29.10	0	0.00	28.95	1	2,274	0.04%
2022/12/16	2	30.63	2	30.53	30.40	0	2,407	0.00%
2022/12/15	51	31.16	0	0.00	31.10	51	2,415	2.11%
2022/12/14	2	30.98	0	0.00	31.05	2	2,427	0.08%
2022/12/13	1	30.70	2	30.50	30.50	-1	2,431	-0.04%
2022/12/12	1	30.45	0	0.00	30.60	1	2,447	0.04%
2022/12/09	0	0.00	1	30.90	30.85	-1	2,479	-0.04%
2022/12/07	2	31.03	2	31.23	30.65	0	2,599	0.00%
2022/12/06	1	31.65	3	31.67	31.35	-2	2,734	-0.07%
2022/12/05	0	0.00	1	31.90	31.60	-1	2,931	-0.03%
2022/12/02	2	31.28	0	0.00	31.20	2	3,049	0.07%
2022/12/01	6	31.72	8	31.53	31.30	-2	3,162	-0.06%
2022/11/30	2	31.50	0	0.00	31.00	2	3,100	0.06%
2022/11/29	0	0.00	5	30.97	31.35	-5	3,044	-0.16%
2022/11/25	1	29.75	0	0.00	29.50	1	2,968	0.03%
2022/11/24	0	0.00	6	29.90	30.00	-6	2,970	-0.20%
2022/11/23	5	30.07	2	30.23	30.45	3	2,951	0.10%
2022/11/21	0	0.00	1	29.70	29.60	-1	2,933	-0.03%
2022/11/18	1	29.75	6	29.80	29.55	-5	2,945	-0.17%
2022/11/17	5	29.39	2	29.45	29.50	3	2,927	0.10%
2022/11/16	6	29.40	2	29.35	29.15	4	2,912	0.14%
2022/11/15	4	29.33	0	0.00	29.20	4	2,929	0.14%
2022/11/14	5	29.65	2	29.60	29.70	3	2,932	0.10%
2022/11/11	3	29.20	0	0.00	29.55	3	2,902	0.10%
2022/11/09	2	29.30	1	29.65	29.30	1	2,898	0.03%
2022/11/08	0	0.00	3	29.90	29.30	-3	2,906	-0.10%
2022/11/07	1	28.90	0	0.00	28.70	1	2,875	0.03%
2022/10/31	0	0.00	7	26.92	26.85	-7	3,257	-0.21%
2022/10/28	7	26.66	3	26.43	26.25	4	3,530	0.11%
2022/10/26	1	26.65	1	26.70	26.60	0	3,875	0.00%
2022/10/18	2	28.50	2	28.63	28.60	0	4,659	0.00%
2022/10/14	0	0.00	4	28.01	28.00	-4	4,725	-0.08%
2022/10/13	1	27.25	11	27.19	26.10	-10	4,744	-0.21%
2022/10/11	6	28.47	0	0.00	28.40	6	4,735	0.13%
2022/10/07	1	29.60	0	0.00	29.50	1	4,787	0.02%
2022/10/05	13	29.50	10	29.20	28.85	3	4,848	0.06%
2022/10/04	0	0.00	1	28.35	28.60	-1	4,773	-0.02%
2022/09/29	0	0.00	3	28.05	27.65	-3	5,268	-0.06%
2022/09/28	3	28.22	1	27.75	27.25	2	5,323	0.04%
2022/09/26	0	0.00	1	30.85	29.80	-1	5,417	-0.02%
2022/09/23	0	0.00	10	31.55	31.35	-10	5,395	-0.19%
2022/09/22	0	0.00	1	32.30	32.65	-1	5,376	-0.02%
2022/09/21	2	32.58	4	32.28	32.35	-2	5,353	-0.04%
2022/09/20	0	0.00	2	32.45	32.80	-2	5,331	-0.04%
2022/09/19	3	32.47	0	0.00	32.45	3	5,316	0.06%
2022/09/16	1	33.10	4	32.65	32.70	-3	5,297	-0.06%
2022/09/15	6	33.88	3	33.70	33.05	3	5,258	0.06%
2022/09/14	2	32.88	1	33.30	33.45	1	5,179	0.02%
2022/09/13	6	33.88	11	34.13	33.70	-5	5,130	-0.10%
2022/09/12	11	34.93	23	34.85	34.95	-12	4,980	-0.24%
2022/09/08	2	33.18	16	33.13	33.75	-14	4,786	-0.29%
2022/09/07	2	32.43	3	32.72	32.80	-1	4,637	-0.02%
2022/09/06	22	32.65	126	32.79	32.40	-104	4,514	-2.30%	大賣/鉅額交易
2022/09/05	130	32.12	20	32.13	31.40	110	4,297	2.56%	大買/鉅額交易
2022/09/02	12	31.65	1	31.60	31.75	11	4,198	0.26%
2022/09/01	1	30.85	5	30.68	30.70	-4	4,156	-0.10%
2022/08/31	5	31.38	0	0.00	31.45	5	4,139	0.12%
2022/08/29	0	0.00	13	30.35	30.15	-13	4,110	-0.32%
2022/08/26	3	31.52	1	31.75	31.65	2	4,082	0.05%
2022/08/23	0	0.00	4	30.63	30.75	-4	4,011	-0.10%
2022/08/22	2	31.50	3	31.52	31.15	-1	3,985	-0.03%
2022/08/19	2	31.58	0	0.00	31.85	2	3,932	0.05%
2022/08/18	8	31.17	0	0.00	31.25	8	3,908	0.20%
2022/08/17	0	0.00	1	31.25	31.15	-1	3,890	-0.03%
2022/08/16	6	31.33	11	31.38	31.25	-5	3,871	-0.13%
2022/08/15	18	32.18	8	32.21	31.65	10	3,838	0.26%
2022/08/12	4	31.60	11	31.60	31.50	-7	3,771	-0.19%
2022/08/11	3	31.32	2	31.25	31.50	1	3,739	0.03%
2022/08/10	1	32.30	0	0.00	31.75	1	3,686	0.03%
2022/08/08	3	31.88	3	31.75	31.90	0	3,537	0.00%
2022/08/05	28	31.35	28	31.65	31.85	0	3,446	0.00%
2022/08/04	25	31.32	29	31.63	31.80	-4	3,291	-0.12%
2022/08/03	28	31.45	26	30.63	30.05	2	3,016	0.07%
2022/08/02	19	31.21	25	31.10	30.70	-6	2,754	-0.22%
2022/08/01	2	30.60	3	30.62	30.50	-1	2,633	-0.04%
2022/07/29	3	31.02	3	31.20	31.15	0	2,578	0.00%
2022/07/28	19	31.11	13	31.22	30.50	6	2,479	0.24%
2022/07/27	44	30.53	48	30.73	30.70	-4	2,216	-0.18%
2022/07/26	13	30.02	2	29.83	29.00	11	2,033	0.54%
2022/07/25	1	30.40	0	0.00	31.00	1	1,936	0.05%
2022/07/21	1	29.55	2	29.40	29.50	-1	1,784	-0.06%
2022/07/20	2	29.25	3	29.05	29.00	-1	1,739	-0.06%
2022/07/19	4	29.01	0	0.00	29.05	4	1,717	0.23%
2022/07/18	20	28.95	21	28.85	28.85	-1	1,710	-0.06%
2022/07/15	13	29.47	11	29.40	29.40	2	1,697	0.12%
2022/07/14	1	28.20	1	29.50	29.25	0	1,648	0.00%
2022/07/11	8	29.33	7	29.26	29.45	1	1,512	0.07%
2022/07/08	12	29.63	20	29.53	29.60	-8	1,448	-0.55%
2022/07/07	62	28.60	59	28.95	28.75	3	1,206	0.25%
2022/07/06	0	0.00	1	27.30	27.45	-1	1,001	-0.10%
2022/07/05	23	26.98	22	27.13	27.15	1	951	0.11%
2022/07/04	11	25.51	11	25.67	25.45	0	830	0.00%
2022/07/01	10	25.20	0	0.00	23.90	10	810	1.23%
2022/06/30	1	25.70	0	0.00	25.60	1	803	0.12%
2022/06/23	0	0.00	2	26.15	25.95	-2	861	-0.23%
2022/06/13	2	26.30	1	26.40	26.25	1	1,207	0.08%
2022/06/02	0	0.00	1	27.65	27.55	-1	1,336	-0.07%
2022/05/20	0	0.00	1	27.00	27.00	-1	1,569	-0.06%
2022/05/19	0	0.00	40	26.95	27.20	-40	1,602	-2.50%
2022/05/16	10	26.55	0	0.00	26.55	10	1,885	0.53%
2022/05/11	30	26.45	1	26.40	26.40	29	1,911	1.52%
2022/05/05	2	29.00	0	0.00	29.05	2	2,028	0.10%
2022/05/04	0	0.00	1	29.25	29.30	-1	2,033	-0.05%
2022/04/29	0	0.00	4	28.89	28.90	-4	2,067	-0.19%
2022/04/28	1	28.60	0	0.00	28.55	1	2,085	0.05%
2022/04/25	1	28.75	0	0.00	28.60	1	2,138	0.05%
2022/04/19	1	29.80	0	0.00	29.75	1	2,110	0.05%
2022/04/14	1	29.85	1	29.80	29.75	0	2,200	0.00%
2022/04/11	21	30.14	0	0.00	29.70	21	2,322	0.90%
2022/03/31	1	31.35	0	0.00	31.30	1	2,859	0.03%
2022/03/30	1	31.55	0	0.00	31.80	1	2,923	0.03%
2022/03/25	7	32.84	7	33.01	32.50	0	2,961	0.00%
2022/03/18	0	31.45	2	31.80	32.00	-2	3,665	-0.05%
2022/03/16	0	0.00	7	30.56	30.80	-7	4,336	-0.16%
2022/03/11	1	29.70	11	30.35	30.25	-10	5,035	-0.20%
2022/03/10	0	0.00	1	29.75	29.80	-1	5,025	-0.02%
2022/03/09	0	0.00	1	28.45	28.60	-1	5,058	-0.02%
2022/03/08	1	28.90	0	0.00	28.05	1	5,039	0.02%
2022/03/07	1	29.60	0	0.00	29.05	1	5,023	0.02%
2022/03/04	0	0.00	4	30.64	30.60	-4	5,023	-0.08%
2022/02/25	1	30.65	1	30.85	30.50	0	5,171	0.00%
2022/02/24	0	29.80	0	0.00	29.80	0	5,172	0.00%
2022/02/22	0	0.00	10	30.40	30.45	-10	5,351	-0.19%
2022/02/21	3	32.73	1	32.35	32.25	2	5,542	0.04%
2022/02/18	5	32.73	3	33.00	32.90	2	6,165	0.03%
2022/02/17	0	0.00	1	31.20	31.30	-1	5,991	-0.02%
2022/02/10	2	31.80	0	0.00	31.50	2	6,149	0.03%
2022/02/09	0	0.00	1	31.85	32.10	-1	6,165	-0.02%
2022/02/08	2	32.03	4	32.20	32.40	-2	6,235	-0.03%
2022/02/07	4	31.31	1	31.70	31.75	3	6,379	0.05%
2022/01/25	4	30.31	3	29.88	29.65	1	6,414	0.02%
2022/01/24	1	30.00	0	0.00	30.05	1	6,399	0.02%
2022/01/21	1	31.00	0	0.00	30.45	1	6,416	0.02%
2022/01/20	1	31.85	1	31.50	31.70	0	6,512	0.00%
2022/01/18	2	31.05	0	0.00	30.90	2	6,525	0.03%
2022/01/17	1	30.80	0	0.00	30.90	1	6,515	0.02%
2022/01/11	0	0.00	1	30.75	30.80	-1	6,475	-0.02%
2022/01/10	4	31.15	4	31.50	31.70	0	6,450	0.00%
2022/01/07	1	31.35	2	31.83	31.35	-1	6,437	-0.02%
2022/01/05	1	33.80	5	33.65	33.70	-4	6,319	-0.06%
2022/01/04	2	33.80	7	33.91	33.70	-5	6,295	-0.08%
2022/01/03	25	34.80	10	34.28	33.95	15	6,221	0.24%
2021/12/30	2	33.65	1	33.55	33.55	1	5,914	0.02%
2021/12/29	3	33.80	14	33.95	34.15	-11	5,873	-0.19%
2021/12/28	3	33.75	12	33.91	34.00	-9	5,777	-0.16%
2021/12/27	3	33.20	0	0.00	33.30	3	5,681	0.05%
2021/12/24	21	33.42	7	33.30	33.40	14	5,642	0.25%
2021/12/23	5	32.75	0	0.00	32.80	5	5,569	0.09%
2021/12/22	1	33.35	2	32.63	32.55	-1	5,554	-0.02%
2021/12/21	1	32.60	3	32.77	32.80	-2	5,534	-0.04%
2021/12/20	5	32.71	8	32.79	32.70	-3	5,506	-0.05%
2021/12/17	17	33.23	10	32.69	32.65	7	5,463	0.13%
2021/12/16	7	34.04	8	33.81	33.85	-1	5,397	-0.02%
2021/12/15	12	33.08	11	33.54	34.15	1	5,268	0.02%
2021/12/14	29	35.45	18	35.21	34.10	11	5,100	0.22%
2021/12/13	26	33.41	88.1	33.63	33.65	-62.1	4,555	-1.36%
2021/12/10	83	33.93	65	33.74	33.80	18	4,308	0.42%
2021/12/09	50	32.74	52	32.62	32.20	-2	3,779	-0.05%
2021/12/08	14	30.31	8.1	30.26	30.30	5.9	3,217	0.18%
2021/12/07	33	30.16	6	29.75	30.15	27	3,141	0.86%
2021/12/06	2	29.05	2	29.35	29.05	0	3,023	0.00%
2021/12/03	43	29.40	35	29.16	29.35	8	3,026	0.26%
2021/12/01	0	0.00	1	28.65	28.85	-1	2,974	-0.03%
2021/11/30	2	28.98	2	28.95	29.20	0	2,973	0.00%
2021/11/29	8.2	28.31	3	28.50	28.45	5.2	2,967	0.17%
2021/11/26	2	29.10	4	28.30	28.30	-2	2,911	-0.07%
2021/11/25	2	29.70	5	29.61	29.55	-3	2,874	-0.10%
2021/11/24	12	29.61	10	30.02	30.10	2	2,840	0.07%
2021/11/23	4	30.63	7	29.94	29.80	-3	2,797	-0.11%
2021/11/22	3	31.35	5	30.92	30.85	-2	2,729	-0.07%
2021/11/19	4	30.08	7	29.91	29.80	-3	2,587	-0.12%
2021/11/18	21	31.17	20	30.85	30.10	1	2,517	0.04%
2021/11/17	43	31.52	20	31.89	32.05	23	2,279	1.01%
2021/11/16	0	0.00	3	28.93	29.15	-3	1,627	-0.18%
2021/11/15	1	27.90	1	28.45	28.05	0	1,549	0.00%
2021/11/11	19	28.64	12	28.23	28.10	7	1,531	0.46%
2021/11/10	5	27.98	4	27.73	27.90	1	1,448	0.07%
2021/11/08	1	28.20	0	0.00	28.10	1	1,384	0.07%
2021/11/04	3	28.07	1	28.60	28.60	2	1,244	0.16%
2021/11/03	5	27.45	5	27.70	27.00	0	1,077	0.00%
2021/10/29	1	26.90	1	27.10	27.00	0	1,046	0.00%
2021/10/28	2	28.45	0	0.00	27.80	2	1,020	0.20%
2021/10/27	1	27.30	0	0.00	28.30	1	908	0.11%
2021/10/19	1	25.80	1	25.90	26.05	0	908	0.00%
2021/10/04	0	0.00	6	25.03	24.55	-6	1,404	-0.43%
2021/09/29	1	25.50	0	0.00	25.45	1	1,428	0.07%
2021/09/24	0	0.00	80	25.43	25.40	-80	1,481	-5.40%
2021/09/23	0	0.00	2	25.00	25.00	-2	1,480	-0.14%
2021/09/22	1	24.40	4	24.65	24.40	-3	1,490	-0.20%
2021/09/17	0	0.00	1	24.80	24.90	-1	1,490	-0.07%
2021/09/14	5	24.34	1	24.20	24.20	4	1,560	0.26%
2021/09/06	1	24.75	0	0.00	24.75	1	1,650	0.06%
2021/09/03	0.2	25.85	0	0.00	25.80	0.2	1,624	0.01%
2021/09/01	0	0.00	2	26.60	26.65	-2	1,617	-0.12%
2021/08/30	2	26.30	0	0.00	26.20	2	1,628	0.12%
2021/08/27	4	26.49	3	26.37	26.15	1	1,651	0.06%
2021/08/18	0	0.00	52	25.16	25.65	-52	1,730	-3.00%
2021/08/16	3	24.88	1	24.80	24.75	2	1,743	0.11%
2021/08/13	2	25.75	2	25.33	25.15	0	1,751	0.00%
2021/08/12	1	25.75	1	25.95	26.00	0	1,764	0.00%
2021/08/11	1	26.05	9	25.97	25.75	-8	1,789	-0.45%
2021/08/10	1	26.70	1	26.05	26.05	0	1,813	0.00%
2021/08/09	1	26.95	1	26.70	26.70	0	1,847	0.00%
2021/08/06	6	27.36	1	27.15	27.20	5	1,872	0.27%
2021/08/05	1	27.05	56	27.15	27.20	-55	1,940	-2.83%
2021/08/04	17	27.23	2	27.15	27.10	15	2,029	0.74%
2021/08/03	0	0.00	3	28.15	28.05	-3	2,042	-0.15%
2021/08/02	2	28.18	2	28.28	28.20	0	2,067	0.00%
2021/07/30	6	28.32	1	28.10	28.10	5	2,097	0.24%
2021/07/28	1	28.55	1	28.70	28.60	0	2,232	0.00%
2021/07/27	5	29.40	0	0.00	29.15	5	2,301	0.22%
2021/07/26	2	29.60	1	29.65	29.55	1	2,424	0.04%
2021/07/23	0	0.00	5	29.69	29.55	-5	2,580	-0.19%
2021/07/22	2	29.10	75	29.17	29.15	-73	2,612	-2.79%
2021/07/21	7	28.76	10	28.45	28.55	-3	2,639	-0.11%
2021/07/20	8	29.73	40	29.12	29.05	-32	2,666	-1.20%
2021/07/19	25	30.39	11	30.35	30.35	14	2,734	0.51%
2021/07/16	4	30.76	2	30.70	31.15	2	2,821	0.07%
2021/07/15	22	30.28	91	30.74	31.65	-69	2,783	-2.48%
2021/07/14	3	29.23	0	0.00	29.05	3	2,637	0.11%
2021/07/13	122	29.02	2	29.00	28.45	120	2,645	4.54%	大買/鉅額交易
2021/07/12	1	28.10	1	27.90	28.25	0	2,644	0.00%
2021/07/08	2	28.25	4	28.15	28.15	-2	2,716	-0.07%
2021/07/07	2	28.70	0	0.00	28.40	2	2,821	0.07%
2021/07/06	2	28.90	0	0.00	28.75	2	2,996	0.07%
2021/07/05	4	28.95	0	0.00	29.10	4	3,307	0.12%
2021/07/01	2	28.40	0	0.00	28.10	2	3,381	0.06%
2021/06/29	4	28.85	0	0.00	28.60	4	3,572	0.11%
2021/06/28	2	29.10	0	0.00	29.25	2	3,714	0.05%
2021/06/25	3	29.10	0	0.00	29.15	3	3,746	0.08%
2021/06/24	16	29.36	10	29.30	29.15	6	3,814	0.16%
2021/06/23	2	28.85	0	0.00	28.85	2	3,812	0.05%
2021/06/21	0.1	28.45	0	0.00	28.25	0.1	3,900	0.00%
2021/06/18	0	0.00	1	28.85	29.20	-1	3,951	-0.03%
2021/06/17	2	28.95	1	28.40	28.95	1	4,029	0.02%
2021/06/16	1	28.45	1	28.70	28.10	0	4,090	0.00%
2021/06/15	1.2	28.50	3	28.33	28.55	-1.8	4,110	-0.04%
2021/06/11	3	28.33	4	28.63	28.20	-1	4,152	-0.02%
2021/06/10	4	28.36	2	28.53	28.45	2	4,243	0.05%
2021/06/07	2	27.85	4	28.15	28.00	-2	4,572	-0.04%
2021/06/04	2	28.28	0	0.00	28.10	2	4,585	0.04%
2021/06/03	3	28.98	0	0.00	28.85	3	4,665	0.06%
2021/06/02	1	29.15	0	0.00	28.95	1	4,700	0.02%
2021/05/31	1	28.30	0	0.00	27.85	1	4,842	0.02%
2021/05/28	0	0.00	2	27.68	27.80	-2	4,850	-0.04%
2021/05/27	1	27.25	0	0.00	27.40	1	4,885	0.02%
2021/05/25	1	27.60	2	27.40	27.25	-1	4,957	-0.02%
2021/05/21	5	26.24	0	0.00	26.50	5	5,059	0.10%
2021/05/17	1	24.44	5	24.05	24.00	-4	5,247	-0.08%
2021/05/12	0.3	27.65	0	0.00	25.75	0.3	5,242	0.00%
2021/05/10	1	30.70	0	0.00	29.95	1	5,198	0.02%
2021/05/07	2	29.70	9	29.58	30.40	-7	5,503	-0.13%
2021/05/06	3	30.10	10	29.99	29.20	-7	5,584	-0.13%
2021/05/05	0	0.00	3	30.18	30.10	-3	5,533	-0.05%
2021/05/04	1.2	31.13	5	31.55	31.35	-3.8	5,519	-0.07%
2021/05/03	9	35.06	4	35.03	34.40	5	5,475	0.09%
2021/04/29	7	34.89	5	34.91	35.00	2	5,422	0.04%
2021/04/28	2	33.33	1	33.45	33.50	1	5,378	0.02%
2021/04/27	3	33.33	4	33.34	33.25	-1	5,484	-0.02%
2021/04/26	4	33.30	2	33.20	33.65	2	5,573	0.04%
2021/04/23	3	33.30	4	33.13	33.15	-1	5,667	-0.02%
2021/04/22	6	35.51	71	34.73	34.00	-65	6,057	-1.07%
2021/04/21	3	35.95	2	35.75	35.80	1	6,051	0.02%
2021/04/20	11	36.37	2	36.38	36.30	9	6,107	0.15%
2021/04/19	7	36.11	3	36.02	36.05	4	6,325	0.06%
2021/04/16	1	36.00	2	36.00	36.05	-1	6,462	-0.02%
2021/04/15	5	36.15	12	36.13	35.95	-7	6,666	-0.11%
2021/04/14	2	35.98	13	36.82	35.80	-11	7,531	-0.15%
2021/04/13	13	37.03	6	37.12	37.00	7	8,203	0.09%
2021/04/12	23	37.91	7	37.69	37.50	16	8,310	0.19%
2021/04/09	32	37.82	35	38.31	38.40	-3	8,231	-0.04%
2021/04/08	28	36.19	0	0.00	36.40	28	7,937	0.35%
2021/04/07	24	36.16	24	36.24	36.20	0	7,935	0.00%
2021/04/06	16	36.92	3	36.85	36.55	13	7,930	0.16%
2021/04/01	46	37.70	9	37.31	37.05	37	7,991	0.46%
2021/03/31	7	36.94	23	36.98	37.35	-16	8,083	-0.20%
2021/03/30	8	36.52	3	36.32	36.55	5	7,944	0.06%
2021/03/29	5	36.48	7	36.52	36.55	-2	7,920	-0.03%
2021/03/26	3	35.53	5	35.48	35.65	-2	7,902	-0.03%
2021/03/25	1	36.20	2	36.65	35.60	-1	7,992	-0.01%
2021/03/24	5	35.55	5	35.65	35.40	0	7,958	0.00%
2021/03/23	0	35.25	5	35.48	35.25	-5	7,951	-0.06%
2021/03/22	7	35.25	4	35.25	35.10	3	7,902	0.04%
2021/03/19	3	36.20	1	36.75	36.15	2	7,840	0.03%
2021/03/18	10	36.45	0	0.00	36.30	10	7,777	0.13%
2021/03/17	21	36.24	25	36.26	36.10	-4	7,825	-0.05%
2021/03/16	5	36.80	8	36.73	36.65	-3	7,828	-0.04%
2021/03/15	41	37.46	32	37.49	37.55	9	7,805	0.12%
2021/03/12	37	36.41	33	36.59	36.80	4	7,689	0.05%
2021/03/11	7	35.76	4	35.51	35.75	3	7,661	0.04%
2021/03/10	3	35.63	12	35.63	35.35	-9	8,028	-0.11%
2021/03/09	5	35.57	4	35.63	35.40	1	8,358	0.01%
2021/03/08	6	35.35	5	35.65	34.90	1	8,296	0.01%
2021/03/05	18	35.28	13	35.16	35.45	5	8,284	0.06%
2021/03/04	14	35.26	6	35.17	35.05	8	8,421	0.09%
2021/03/03	4	34.30	0	0.00	34.40	4	8,429	0.05%
2021/03/02	1	34.50	2	35.10	34.10	-1	8,460	-0.01%
2021/02/26	1	34.25	1	34.75	35.10	0	8,451	0.00%
2021/02/25	2	35.60	1	34.85	34.85	1	8,467	0.01%
2021/02/24	3	35.95	0	0.00	35.10	3	8,468	0.04%
2021/02/23	5	35.50	7	35.98	36.15	-2	8,489	-0.02%
2021/02/22	6	35.38	22	35.67	35.50	-16	8,548	-0.19%
2021/02/19	26	35.23	19	35.17	35.40	7	8,515	0.08%
2021/02/18	4	33.99	4	34.13	34.15	0	8,429	0.00%
2021/02/17	8	33.34	1	32.90	33.30	7	8,402	0.08%
2021/02/05	1	32.75	0	0.00	32.70	1	8,366	0.01%
2021/02/04	1	33.10	2	33.10	33.10	-1	8,362	-0.01%
2021/02/03	8	33.27	1	33.80	32.95	7	8,460	0.08%
2021/02/02	1	33.65	1	33.55	33.60	0	8,410	0.00%
2021/02/01	2	34.08	16	33.95	33.50	-14	8,381	-0.17%
2021/01/29	122	37.40	130	36.40	34.55	-8	8,314	-0.10%	大買/大賣/
2021/01/28	29	36.19	21	36.08	36.00	8	7,984	0.10%
2021/01/27	0	35.55	0	0.00	35.30	0	7,890	0.00%
2021/01/26	9	34.91	1	35.85	34.65	8	7,871	0.10%
2021/01/25	6	35.27	0	0.00	35.35	6	7,835	0.08%
2021/01/22	4	34.54	5	34.74	35.15	-1	7,803	-0.01%
2021/01/21	9	35.54	18	34.91	34.75	-9	7,725	-0.12%
2021/01/20	9	36.59	3	36.38	35.75	6	7,618	0.08%
2021/01/19	3	37.83	1	39.30	37.45	2	7,470	0.03%
2021/01/18	6	38.01	7.6	38.62	38.50	-1.6	7,344	-0.02%
2021/01/15	59	39.13	44	39.87	38.60	15	7,192	0.21%
2021/01/14	5	38.56	1.8	38.47	38.35	3.2	6,717	0.05%
2021/01/13	4	37.70	17	37.34	37.80	-13	6,604	-0.20%
2021/01/12	16	38.78	86	36.73	37.50	-70	6,500	-1.08%
2021/01/11	40	38.92	53	39.35	38.95	-13	6,249	-0.21%
2021/01/08	78	38.40	48	38.64	38.50	30	6,084	0.49%
2021/01/07	136	38.96	125	39.53	39.50	11	5,851	0.19%	大買/大賣/
2021/01/06	39	38.06	46.7	38.60	38.90	-7.7	4,966	-0.16%
2021/01/05	24	33.46	35	34.49	35.40	-11	4,261	-0.26%
2021/01/04	1	31.95	27	31.89	32.20	-26	4,058	-0.64%
2020/12/31	1	31.25	1	31.20	31.25	0	3,979	0.00%
2020/12/30	20	31.40	1	31.50	31.15	19	4,017	0.47%
2020/12/29	1	31.70	2	31.48	31.45	-1	3,984	-0.03%
2020/12/28	39	32.01	17.1	31.77	31.65	21.9	3,921	0.56%
2020/12/25	5	31.45	13	31.38	32.10	-8	3,840	-0.21%
2020/12/24	1	30.20	1	30.25	30.25	0	3,615	0.00%
2020/12/23	1	29.85	2	29.55	29.85	-1	3,619	-0.03%
2020/12/22	25	30.59	0	0.00	29.55	25	3,637	0.69%
2020/12/21	19	30.98	14	30.69	31.05	5	3,613	0.14%
2020/12/18	14	29.79	8	29.96	30.05	6	3,516	0.17%
2020/12/16	0	0.00	1	29.80	29.70	-1	3,492	-0.03%
2020/12/15	2	29.58	1	29.60	29.25	1	3,498	0.03%
2020/12/14	13	30.62	13	30.56	30.25	0	3,463	0.00%
2020/12/11	4	30.04	0	0.00	30.20	4	3,479	0.11%
2020/12/10	2	31.28	0	0.00	31.00	2	3,425	0.06%
2020/12/09	1	31.00	1	31.00	31.30	0	3,412	0.00%
2020/12/08	6	31.50	5	31.36	31.35	1	3,446	0.03%
2020/12/07	14	31.72	0	0.00	31.30	14	3,704	0.38%
2020/12/04	93	32.41	91	32.09	32.25	2	3,666	0.05%
2020/12/03	12	31.22	10	31.15	32.00	2	3,305	0.06%
2020/12/02	0	0.00	5	28.95	29.10	-5	3,022	-0.17%
2020/12/01	5	28.99	1	28.90	29.00	4	3,036	0.13%
2020/11/30	15	29.90	8	29.49	29.25	7	3,099	0.23%
2020/11/27	1	29.45	1	29.55	29.60	0	2,914	0.00%
2020/11/26	9	28.83	0	0.00	28.65	9	2,827	0.32%
2020/11/25	9	28.58	2	28.85	28.65	7	2,796	0.25%
2020/11/24	19	28.53	6	28.45	28.40	13	2,796	0.46%
2020/11/23	11	28.40	11	28.35	28.35	0	2,750	0.00%
2020/11/20	4	28.43	6.9	28.38	28.35	-2.9	2,726	-0.11%
2020/11/19	24	27.81	22	27.99	28.00	2	2,723	0.07%
2020/11/18	0	0.00	15	27.42	27.30	-15	2,622	-0.57%
2020/11/17	1	27.10	0	0.00	26.90	1	2,638	0.04%
2020/11/16	3	27.03	1	26.85	27.25	2	2,723	0.07%
2020/11/13	0	0.00	6	26.50	26.70	-6	2,854	-0.21%
2020/11/12	0	0.00	1	26.50	26.45	-1	2,875	-0.03%
2020/11/11	34.4	27.25	26	27.39	26.75	8.4	2,900	0.29%
2020/11/10	5	25.85	0	0.00	25.90	5	2,798	0.18%
2020/11/09	2	26.25	0	0.00	26.20	2	2,854	0.07%
2020/11/06	1	26.05	0	26.65	26.05	1	2,897	0.03%
2020/11/04	2	26.60	2.1	26.39	26.25	-0.1	2,991	0.00%
2020/11/02	4.1	26.05	4	26.00	26.00	0.1	3,009	0.00%
2020/10/30	1	25.80	0	0.00	25.80	1	3,074	0.03%
2020/10/28	0	0.00	0.1	26.75	26.35	-0.1	3,131	0.00%
2020/10/22	0	0.00	3	27.15	27.15	-3	3,330	-0.09%
2020/10/21	0	0.00	10	27.59	27.60	-10	3,384	-0.30%
2020/10/20	0	0.00	1	27.20	27.50	-1	3,510	-0.03%
2020/10/19	1	27.45	0	0.00	27.30	1	3,543	0.03%
2020/10/16	1	27.30	0	0.00	26.90	1	3,616	0.03%
2020/10/14	1	27.70	20	27.70	27.70	-19	3,709	-0.51%
2020/10/13	25	27.52	0	0.00	27.75	25	3,747	0.67%
2020/10/08	0	0.00	1	27.30	27.20	-1	3,744	-0.03%
2020/10/07	4	27.70	0	0.00	27.45	4	3,762	0.11%
2020/10/05	0	0.00	4	26.00	26.15	-4	3,832	-0.10%
2020/09/30	6	25.66	0	0.00	25.80	6	3,952	0.15%
2020/09/29	1	25.45	0	0.00	25.35	1	3,924	0.03%
2020/09/28	8	25.58	0	0.00	25.50	8	3,944	0.20%
2020/09/25	0.1	25.10	0	0.00	25.05	0.1	3,973	0.00%
2020/09/24	0	0.00	1	26.35	26.00	-1	3,953	-0.03%
2020/09/22	0	0.00	4	28.10	27.25	-4	3,948	-0.10%
2020/09/18	4	28.20	2	28.05	27.75	2	3,937	0.05%
2020/09/15	0	0.00	1	28.80	28.35	-1	4,104	-0.02%
2020/09/14	0.2	28.40	0	0.00	28.45	0.2	4,173	0.01%
2020/09/11	9	29.30	8	28.75	28.40	1	4,226	0.02%
2020/09/10	8.6	29.72	9	29.80	29.25	-0.4	4,185	-0.01%
2020/09/09	8	28.45	5	28.83	28.95	3	3,935	0.08%
2020/09/08	1	27.75	1	27.80	27.85	0	3,905	0.00%
2020/09/03	40	28.79	42	28.29	28.20	-2	3,955	-0.05%
2020/09/02	1	27.70	1	27.70	27.75	0	3,876	0.00%
2020/08/28	2	28.95	1	28.35	28.15	1	4,068	0.02%
2020/08/25	1	28.50	0	0.00	28.50	1	4,116	0.02%
2020/08/24	0	0.00	3	28.08	28.15	-3	4,052	-0.07%
2020/08/21	1	27.40	4	27.79	27.90	-3	4,076	-0.07%
2020/08/20	12.2	28.12	4	27.55	26.95	8.2	4,065	0.20%
2020/08/19	6	29.18	11	29.47	29.70	-5	4,001	-0.12%
2020/08/17	0	0.00	12	28.05	28.20	-12	3,907	-0.31%
2020/08/13	0	0.00	1	27.40	27.40	-1	4,138	-0.02%
2020/08/12	1	26.25	4	26.93	26.85	-3	4,120	-0.07%
2020/08/11	2	27.28	6	27.09	25.95	-4	4,113	-0.10%
2020/08/06	1	26.35	0	0.00	26.40	1	4,173	0.02%
2020/08/05	5	26.20	24.8	26.38	26.35	-19.8	4,248	-0.47%
2020/08/03	0	0.00	4	24.89	24.90	-4	4,481	-0.09%
2020/07/31	1	24.45	1	24.60	24.90	0	4,931	0.00%
2020/07/30	7	23.50	0	0.00	24.65	7	5,638	0.12%
2020/07/28	19	23.37	21	23.66	23.95	-2	5,766	-0.03%
2020/07/27	11	23.54	0	0.00	23.85	11	5,755	0.19%
2020/07/24	9	25.95	0	0.00	25.65	9	5,772	0.16%
2020/07/23	1	27.65	0	0.00	27.75	1	5,707	0.02%
2020/07/22	0	0.00	2	28.40	28.30	-2	5,717	-0.03%
2020/07/21	4	27.94	2	27.88	27.75	2	5,658	0.04%
2020/07/17	4	28.01	0	0.00	27.85	4	5,645	0.07%
2020/07/16	1	28.30	9	28.20	28.15	-8	5,662	-0.14%
2020/07/15	4	28.15	0	0.00	28.15	4	5,678	0.07%
2020/07/14	0	0.00	3	28.10	28.00	-3	5,734	-0.05%
2020/07/13	6	27.85	7	27.85	27.95	-1	5,748	-0.02%
2020/07/10	3	28.22	2	28.10	28.05	1	5,829	0.02%
2020/07/09	8	28.46	11	28.45	28.45	-3	6,117	-0.05%
2020/07/08	0	0.00	2	27.75	27.75	-2	6,186	-0.03%
2020/07/07	1	27.85	0	0.00	27.75	1	6,179	0.02%
2020/07/06	2	27.90	0	0.00	27.95	2	6,177	0.03%
2020/07/03	0	0.00	5	27.70	27.70	-5	6,162	-0.08%
2020/07/02	0	0.00	2	27.73	27.75	-2	6,174	-0.03%
2020/07/01	2	27.63	5	27.93	27.65	-3	6,175	-0.05%
2020/06/30	3	27.40	1	27.50	27.40	2	6,150	0.03%
2020/06/29	2	27.20	1	27.30	27.30	1	6,185	0.02%
2020/06/24	0	0.00	1	27.25	27.25	-1	6,196	-0.02%
2020/06/23	2	27.10	33	27.19	27.20	-31	6,216	-0.50%
2020/06/22	43	25.90	15	26.02	26.05	28	6,132	0.46%
2020/06/19	0	0.00	3	26.98	26.95	-3	6,090	-0.05%
2020/06/18	1	27.15	1	27.40	27.20	0	6,036	0.00%
2020/06/17	5	27.37	2	27.40	27.40	3	5,984	0.05%
2020/06/16	1	27.35	11	27.30	27.30	-10	6,004	-0.17%
2020/06/15	0	0.00	1	27.35	27.20	-1	6,003	-0.02%
2020/06/12	9	26.75	1	26.95	27.00	8	6,006	0.13%
2020/06/11	7	27.19	75	27.06	27.05	-68	6,006	-1.13%
2020/06/10	0	0.00	2	27.45	27.45	-2	5,972	-0.03%
2020/06/09	7	27.35	0	0.00	27.30	7	6,009	0.12%
2020/06/08	2	27.25	21	27.26	27.25	-19	6,019	-0.32%
2020/06/05	6	27.51	8	27.25	27.05	-2	6,044	-0.03%
2020/06/04	1	26.65	1	26.65	26.60	0	5,891	0.00%
2020/06/03	3	26.63	0	0.00	26.60	3	5,869	0.05%
2020/06/02	6	26.60	2	26.63	26.60	4	5,841	0.07%
2020/06/01	4	26.63	0	0.00	26.60	4	5,804	0.07%
2020/05/28	0	0.00	5	26.60	26.60	-5	5,772	-0.09%
2020/05/27	6	26.69	6	26.61	26.65	0	5,753	0.00%
2020/05/25	106	26.73	6	26.70	26.70	100	5,704	1.75%	大買/
2020/05/22	1	26.90	6	26.71	26.65	-5	5,684	-0.09%
2020/05/21	52	26.99	79	26.80	26.90	-27	5,642	-0.48%
2020/05/20	1	26.10	1	26.15	26.20	0	5,379	0.00%
2020/05/19	0	0.00	1	26.30	26.15	-1	5,350	-0.02%
2020/05/18	3	26.00	2	26.08	26.00	1	5,307	0.02%
2020/05/15	4	25.98	29	26.00	26.00	-25	5,271	-0.47%
2020/05/14	11	26.13	1	26.00	26.00	10	5,242	0.19%
2020/05/13	2	26.05	3	26.10	26.10	-1	5,201	-0.02%
2020/05/12	18	26.01	3	25.90	26.05	15	5,256	0.29%
2020/05/11	12	26.25	1	26.20	26.15	11	5,182	0.21%
2020/05/08	22	26.63	16.8	26.52	26.25	5.2	5,091	0.10%
2020/05/07	104	26.57	73	26.59	26.65	31	4,876	0.64%	大買/
2020/05/06	44	25.99	78	25.95	25.30	-34	4,417	-0.77%
2020/05/05	32	26.75	50	26.75	26.75	-18	3,692	-0.49%
2020/05/04	0	0.00	4	24.35	24.35	-4	3,571	-0.11%
2020/04/30	3	22.52	5	22.15	22.15	-2	3,542	-0.06%
2020/04/29	7	22.04	0	0.00	22.35	7	3,509	0.20%
2020/04/28	6	21.53	4	21.70	21.95	2	3,447	0.06%
2020/04/27	5	21.15	1	21.10	21.15	4	3,460	0.12%
2020/04/24	4	20.93	29	20.91	20.90	-25	3,425	-0.73%
2020/04/23	17	21.02	11	20.85	20.95	6	3,409	0.18%
2020/04/22	35	20.64	9	20.67	20.80	26	3,387	0.77%
2020/04/21	21	20.28	46	20.35	20.20	-25	3,324	-0.75%
2020/04/20	6	20.53	0	0.00	20.95	6	3,265	0.18%
2020/04/17	17	20.78	18	21.17	20.55	-1	3,240	-0.03%
2020/04/16	2	20.80	1	20.85	20.85	1	3,157	0.03%
2020/04/15	10	20.85	12	20.85	20.90	-2	3,105	-0.06%
2020/04/14	14	20.56	25	20.84	21.05	-11	2,969	-0.37%
2020/04/13	8	19.67	46	19.91	20.00	-38	2,621	-1.45%
2020/04/10	8	18.10	5	18.14	18.20	3	2,459	0.12%
2020/04/09	4.3	18.09	6	18.04	18.10	-1.7	2,462	-0.07%
2020/04/08	0	18.95	0	0.00	17.95	0	2,440	0.00%
2020/04/07	0	0.00	4	17.34	17.40	-4	2,416	-0.17%
2020/04/06	4	16.70	2	16.70	16.95	2	2,395	0.08%
2020/04/01	3	16.68	1	16.70	16.70	2	2,396	0.08%
2020/03/31	16	16.62	11	16.45	16.60	5	2,400	0.21%
2020/03/27	42	16.38	40	15.90	15.90	2	2,331	0.09%
2020/03/26	2	16.05	13	16.00	16.05	-11	2,299	-0.48%
2020/03/25	2	15.85	11	15.52	15.55	-9	2,271	-0.40%
2020/03/24	10	15.00	1	14.90	15.00	9	2,274	0.40%
2020/03/23	2	14.58	1	14.80	14.50	1	2,264	0.04%
2020/03/20	51	15.03	59	15.15	15.40	-8	2,274	-0.35%
2020/03/19	16	14.09	45	14.49	14.10	-29	2,221	-1.31%
2020/03/18	10	15.75	37	15.95	15.60	-27	2,341	-1.15%
2020/03/16	14	18.15	18	18.14	17.30	-4	2,284	-0.18%
2020/03/13	17	17.62	0	0.00	17.80	17	2,241	0.76%
2020/03/12	6	19.90	0	0.00	19.55	6	2,211	0.27%
2020/03/11	18	20.84	3	20.92	20.40	15	2,177	0.69%
2020/03/09	17	20.58	0	0.00	20.30	17	2,086	0.81%
2020/03/06	1	21.25	11	21.15	21.20	-10	2,060	-0.49%
2020/03/05	5	21.48	12	21.45	21.60	-7	2,076	-0.34%
2020/03/03	1	21.40	4	21.55	21.40	-3	2,083	-0.14%
2020/03/02	4	20.70	7	20.79	21.00	-3	2,076	-0.14%
2020/02/26	4	21.85	0	0.00	21.80	4	2,046	0.20%
2020/02/24	1	21.70	0	0.00	21.65	1	2,006	0.05%
2020/02/21	0	0.00	9	21.92	21.90	-9	2,005	-0.45%
2020/02/20	9	22.00	1	22.05	21.90	8	1,994	0.40%
2020/02/19	7	22.05	1	21.95	21.95	6	1,995	0.30%
2020/02/18	2	21.75	24	21.90	21.90	-22	1,992	-1.10%
2020/02/17	2	21.80	11	21.85	21.85	-9	2,010	-0.45%
2020/02/14	3	22.00	0	0.00	22.05	3	2,009	0.15%
2020/02/13	14	21.85	2	22.20	21.85	12	1,991	0.60%
2020/02/12	2	20.85	28	20.83	21.20	-26	1,884	-1.38%
2020/02/11	30	20.84	10	20.93	20.75	20	1,879	1.06%
2020/02/10	0	0.00	2	20.15	20.00	-2	1,845	-0.11%
2020/02/06	5	20.76	0	0.00	20.80	5	1,938	0.26%
2020/02/05	5	20.55	0	0.00	20.55	5	1,942	0.26%
2020/02/04	15	20.03	0	0.00	20.30	15	1,947	0.77%
2020/02/03	0	0.00	3	19.75	19.75	-3	1,960	-0.15%
2020/01/31	0	0.00	81	20.61	20.45	-81	1,921	-4.21%
2020/01/30	6	20.80	0	0.00	20.45	6	1,925	0.31%
2020/01/20	1	22.75	14	22.89	22.70	-13	1,857	-0.70%
2020/01/17	8	22.85	0	0.00	22.90	8	1,878	0.43%
2020/01/14	5	22.75	0	0.00	22.60	5	1,922	0.26%
2020/01/13	0	0.00	1	22.35	22.50	-1	1,977	-0.05%
2020/01/09	7	22.09	3	22.20	22.10	4	2,173	0.18%
2020/01/08	0	0.00	3	22.03	21.90	-3	2,278	-0.13%
2020/01/07	0	0.00	1	22.50	22.20	-1	2,277	-0.04%
2019/12/31	10	23.60	2	23.55	23.55	8	2,292	0.35%
2019/12/30	4	23.70	0	0.00	23.75	4	2,330	0.17%
2019/12/27	6	23.77	0	0.00	23.70	6	2,330	0.26%
2019/12/26	6	23.55	0	0.00	23.70	6	2,326	0.26%
2019/12/25	73	23.41	0	0.00	23.45	73	2,325	3.14%
2019/12/23	2	23.60	0	0.00	23.35	2	2,359	0.08%
2019/12/20	18	23.60	0	0.00	23.45	18	2,375	0.76%
2019/12/17	9	23.57	18	23.60	23.55	-9	2,387	-0.38%
2019/12/16	1	23.45	1	23.35	23.40	0	2,458	0.00%
2019/12/13	12	24.08	3	24.08	23.00	9	2,504	0.36%
2019/12/11	10	22.85	5	22.90	22.90	5	2,415	0.21%
2019/12/09	3	22.83	6	22.52	22.50	-3	2,419	-0.12%
2019/12/05	1	21.75	2	21.75	21.75	-1	2,455	-0.04%
2019/12/04	5	21.67	0	0.00	21.70	5	2,521	0.20%
2019/12/03	3	21.80	13	21.78	21.80	-10	2,651	-0.38%
2019/12/02	7	21.70	0	0.00	21.75	7	2,703	0.26%
2019/11/29	5	22.24	0	0.00	22.20	5	2,703	0.18%
2019/11/27	0	0.00	4	22.60	22.60	-4	2,802	-0.14%
2019/11/26	30	22.60	0	0.00	22.60	30	2,879	1.04%
2019/11/25	0	0.00	2	22.90	22.65	-2	3,143	-0.06%
2019/11/22	0	0.00	1	22.75	22.70	-1	3,350	-0.03%
2019/11/15	10	22.80	0	0.00	22.70	10	3,660	0.27%
2019/11/12	2	22.65	0	0.00	22.90	2	3,860	0.05%
2019/11/08	2	22.85	0	0.00	22.85	2	4,101	0.05%
2019/11/07	28	22.89	2	23.05	22.85	26	4,288	0.61%
2019/11/05	11	23.00	4	22.88	23.10	7	4,537	0.15%
2019/11/01	8	22.23	0	0.00	22.20	8	4,580	0.17%
2019/10/31	40	22.63	20	22.60	22.50	20	4,626	0.43%
2019/10/29	2	23.10	5	23.10	23.05	-3	4,696	-0.06%
2019/10/28	20	23.35	0	0.00	23.30	20	4,841	0.41%
2019/10/25	35	23.73	0	0.00	23.45	35	4,989	0.70%
2019/10/23	25	24.05	5	23.95	23.95	20	5,511	0.36%
2019/10/22	5	24.00	0	0.00	23.95	5	5,525	0.09%
2019/10/21	0	0.00	20	24.25	23.95	-20	5,553	-0.36%
2019/10/18	13	24.75	17	24.57	24.50	-4	5,544	-0.07%
2019/10/16	0	0.00	2	24.45	24.40	-2	5,427	-0.04%
2019/10/14	5	23.70	5	23.45	23.20	0	5,387	0.00%
2019/10/09	27	23.34	0	0.00	23.55	27	5,408	0.50%
2019/10/08	45	23.88	0	0.00	23.60	45	5,402	0.83%
2019/10/07	1	24.05	0	0.00	24.00	1	5,413	0.02%
2019/10/04	21	23.87	0	0.00	23.85	21	5,417	0.39%
2019/10/03	0	0.00	2	23.65	23.70	-2	5,374	-0.04%
2019/10/02	0	0.00	2	23.50	23.65	-2	5,381	-0.04%
2019/10/01	0	0.00	30	23.35	23.35	-30	5,384	-0.56%
2019/09/27	18	23.56	0	0.00	23.50	18	5,363	0.34%
2019/09/26	15	24.10	15	23.90	23.90	0	5,338	0.00%
2019/09/23	10	24.35	0	0.00	24.40	10	5,308	0.19%
2019/09/20	10	24.10	0	0.00	24.35	10	5,316	0.19%
2019/09/19	10	24.08	5	24.16	24.15	5	5,254	0.10%
2019/09/18	10	24.80	10	24.80	24.85	0	5,157	0.00%
2019/09/16	0	0.00	2	24.80	24.70	-2	5,025	-0.04%
2019/09/12	0	0.00	10	24.80	24.85	-10	5,010	-0.20%
2019/09/11	2	24.70	0	0.00	24.65	2	4,995	0.04%
2019/09/10	10	24.80	0	0.00	24.75	10	4,970	0.20%
2019/09/09	20	24.85	4	25.00	24.65	16	4,934	0.32%
2019/09/05	12	24.63	13	24.87	25.05	-1	4,808	-0.02%
2019/09/04	0	0.00	1	24.30	24.30	-1	4,680	-0.02%
2019/09/03	2	24.60	7	24.56	24.55	-5	4,642	-0.11%
2019/09/02	9	24.70	78	24.51	24.65	-69	4,630	-1.49%
2019/08/30	7	24.86	1	24.85	24.50	6	4,591	0.13%
2019/08/29	0	0.00	1	24.30	24.50	-1	4,523	-0.02%
2019/08/28	15	25.31	12	25.27	24.80	3	4,445	0.07%
2019/08/27	52	25.06	53	25.07	25.00	-1	4,189	-0.02%
2019/08/26	1	23.70	1	23.60	23.65	0	4,022	0.00%
2019/08/22	0	0.00	1	24.45	24.30	-1	3,947	-0.03%
2019/08/21	1	23.70	1	23.85	23.90	0	3,842	0.00%
2019/08/20	22	23.81	9	23.78	23.75	13	3,787	0.34%
2019/08/19	35	24.08	3	24.10	23.95	32	3,732	0.86%
2019/08/16	5	24.15	2	24.00	24.00	3	3,679	0.08%
2019/08/15	9	23.30	9	23.72	23.90	0	3,581	0.00%
2019/08/14	8	23.79	5	23.45	23.45	3	3,496	0.09%
2019/08/13	12	23.43	25	23.61	23.25	-13	3,417	-0.38%
2019/08/12	5	24.75	7	24.79	24.40	-2	3,258	-0.06%
2019/08/08	36	23.74	15	23.82	23.95	21	3,059	0.69%
2019/08/07	2	23.05	12	23.18	23.10	-10	2,846	-0.35%
2019/08/06	0	0.00	14	21.89	22.70	-14	2,778	-0.50%
2019/08/05	2	22.60	0	0.00	22.65	2	2,760	0.07%
2019/08/02	0	0.00	3	22.18	22.50	-3	2,744	-0.11%
2019/08/01	11	22.96	0	0.00	22.90	11	2,708	0.41%
2019/07/31	10	22.65	17	22.46	22.90	-7	2,698	-0.26%
2019/07/30	10	22.90	2	22.50	22.60	8	2,631	0.30%
2019/07/29	26	22.94	15	22.98	22.95	11	2,515	0.44%
2019/07/26	8	22.49	18	22.48	22.40	-10	2,410	-0.41%
2019/07/25	36	22.03	21	22.40	21.90	15	2,313	0.65%
2019/07/23	0	0.00	1	20.50	20.55	-1	1,983	-0.05%
2019/07/22	5	20.16	4	20.00	20.25	1	2,036	0.05%
2019/07/19	4	20.85	0	0.00	20.85	4	2,233	0.18%
2019/07/17	0	0.00	2	20.80	20.90	-2	2,191	-0.09%
2019/07/16	2	20.85	0	0.00	20.75	2	2,195	0.09%
2019/07/15	0	0.00	1	20.85	20.90	-1	2,164	-0.05%
2019/07/12	1	20.25	0	0.00	20.25	1	2,150	0.05%
2019/07/05	0	0.00	1	20.00	20.20	-1	2,243	-0.04%
2019/07/03	0	0.00	2	19.80	19.80	-2	2,256	-0.09%
2019/07/02	0	0.00	2	20.05	19.95	-2	2,290	-0.09%
2019/07/01	2	20.25	0	0.00	20.15	2	2,299	0.09%
2019/06/25	1	19.65	1	19.50	19.50	0	2,351	0.00%
2019/06/20	0	0.00	2	19.48	19.50	-2	2,380	-0.08%
2019/06/14	32	19.50	1	19.50	19.40	31	2,902	1.07%
2019/06/10	1	19.00	1	19.10	19.10	0	3,033	0.00%
2019/06/03	30	18.85	1	18.80	18.95	29	3,128	0.93%
2019/05/31	30	18.95	4	19.10	19.20	26	3,120	0.83%
2019/05/30	2	18.80	4	18.39	18.85	-2	3,105	-0.06%
2019/05/29	2	17.85	0	0.00	18.00	2	3,110	0.06%
2019/05/28	1	18.00	0	0.00	17.95	1	3,127	0.03%
2019/05/23	0	0.00	100	17.75	17.65	-100	3,400	-2.94%
2019/05/16	2	18.00	0	0.00	17.85	2	3,566	0.06%
2019/05/15	5	18.20	0	0.00	18.20	5	3,561	0.14%
2019/05/13	0	0.00	10	18.20	18.00	-10	3,545	-0.28%
2019/05/08	1	19.75	0	0.00	19.70	1	3,471	0.03%
2019/05/06	2	19.93	8	20.04	19.90	-6	3,432	-0.17%
2019/05/03	3	20.60	0	0.00	20.65	3	3,372	0.09%
2019/05/02	6	20.51	5	20.42	20.65	1	3,314	0.03%
2019/04/30	3	19.88	0	0.00	19.95	3	3,251	0.09%
2019/04/29	0	0.00	6	19.90	19.80	-6	3,266	-0.18%
2019/04/26	1	20.95	1	20.55	20.35	0	3,205	0.00%
2019/04/25	17	20.75	5	20.60	20.55	12	3,170	0.38%
2019/04/24	1	20.10	1	20.10	19.95	0	3,089	0.00%
2019/04/23	0	0.00	2	19.83	19.90	-2	3,293	-0.06%
2019/04/22	3	20.12	1	20.15	20.00	2	3,424	0.06%
2019/04/18	0	0.00	101	20.15	19.60	-101	3,514	-2.87%	大賣/鉅額交易
2019/04/17	0	0.00	1	19.90	20.05	-1	3,613	-0.03%
2019/04/16	2	19.88	0	0.00	19.95	2	3,671	0.05%
2019/04/15	1	19.65	1	19.60	19.70	0	3,712	0.00%
2019/04/12	1	19.75	4	19.70	19.70	-3	3,699	-0.08%
2019/04/11	1	20.10	1	20.05	19.80	0	3,703	0.00%
2019/04/09	1	20.35	1	20.50	20.25	0	3,672	0.00%
2019/04/02	2	20.00	5	20.16	20.05	-3	3,646	-0.08%
2019/04/01	2	20.05	1	20.15	20.00	1	3,629	0.03%
2019/03/29	1	19.85	0	0.00	19.80	1	3,580	0.03%
2019/03/28	2	19.90	2	19.78	19.80	0	3,630	0.00%
2019/03/27	1	20.00	1	19.90	19.80	0	3,640	0.00%
2019/03/25	0	0.00	1	19.55	19.70	-1	3,641	-0.03%
2019/03/22	6	19.96	2	20.10	19.90	4	3,661	0.11%
2019/03/21	24	21.07	15	20.79	20.60	9	3,556	0.25%
2019/03/20	2	20.03	4	20.24	20.60	-2	3,315	-0.06%
2019/03/19	2	19.83	1	19.90	19.85	1	3,244	0.03%
2019/03/18	3	19.68	2	19.80	19.75	1	3,269	0.03%
2019/03/15	2	19.15	1	19.10	19.30	1	3,228	0.03%
2019/03/14	1	19.50	1	19.20	19.10	0	3,246	0.00%
2019/03/13	0	0.00	1	19.40	19.35	-1	3,285	-0.03%
2019/03/12	3	19.85	3	19.90	19.65	0	3,308	0.00%
2019/03/08	3	19.13	1	19.05	19.45	2	3,360	0.06%
2019/03/07	0	0.00	1	19.10	19.00	-1	3,493	-0.03%
2019/03/06	4	19.43	6	19.40	19.35	-2	3,552	-0.06%
2019/03/05	2	19.40	1	19.70	19.30	1	3,564	0.03%
2019/03/04	0	0.00	4	19.24	19.50	-4	3,557	-0.11%
2019/02/27	8	18.83	1	18.80	18.80	7	3,518	0.20%
2019/02/26	3	18.98	0	0.00	18.95	3	3,517	0.09%
2019/02/25	1	19.35	0	0.00	19.35	1	3,520	0.03%
2019/02/22	42	18.93	22	18.99	19.20	20	3,538	0.57%
2019/02/21	2	18.55	4	18.58	18.45	-2	3,413	-0.06%
2019/02/20	10	18.26	5	18.16	18.35	5	3,353	0.15%
2019/02/19	0	0.00	1	17.95	17.95	-1	3,316	-0.03%
2019/02/18	0	0.00	20	17.70	17.60	-20	3,320	-0.60%
2019/02/14	0	0.00	3	18.10	18.05	-3	3,320	-0.09%
2019/02/12	0	0.00	1	18.10	18.15	-1	3,354	-0.03%
2019/02/11	7	18.04	1	17.95	17.95	6	3,348	0.18%
2019/01/28	0	0.00	1	17.75	17.75	-1	3,323	-0.03%
2019/01/25	0	0.00	2	17.60	17.70	-2	3,343	-0.06%
2019/01/24	1	17.55	2	17.58	17.55	-1	3,418	-0.03%
2019/01/22	2	17.75	3	17.77	17.50	-1	3,414	-0.03%
2019/01/21	18	18.04	17	18.22	17.90	1	3,388	0.03%
2019/01/18	1	17.95	11	18.00	18.20	-10	3,368	-0.30%
2019/01/17	1	18.00	6	17.99	17.90	-5	3,358	-0.15%
2019/01/16	68	18.49	3	18.53	18.35	65	3,303	1.97%
2019/01/15	13	18.22	3	18.18	18.35	10	3,136	0.32%
2019/01/14	5	18.05	0	0.00	18.15	5	2,912	0.17%
2019/01/11	2	17.65	2	18.05	17.90	0	2,773	0.00%
2019/01/10	1	17.85	0	0.00	17.90	1	2,693	0.04%
2019/01/09	1	18.10	3	18.25	18.35	-2	2,634	-0.08%
2019/01/08	3	17.78	1	17.95	17.60	2	2,495	0.08%
2019/01/07	0	0.00	1	17.50	17.65	-1	2,410	-0.04%
2018/12/28	1	16.70	0	0.00	16.55	1	2,364	0.04%
2018/12/27	1	16.70	2	16.65	16.60	-1	2,366	-0.04%
2018/12/26	0	0.00	1	16.50	16.35	-1	2,331	-0.04%
2018/12/25	1	16.60	0	0.00	16.50	1	2,325	0.04%
2018/12/21	1	16.00	1	16.30	16.25	0	2,315	0.00%
2018/12/19	3	16.85	0	0.00	16.70	3	2,241	0.13%
2018/12/18	0	0.00	1	17.00	16.75	-1	2,223	-0.04%
2018/12/17	10	17.44	1	17.50	17.10	9	2,190	0.41%
2018/12/14	0	0.00	1	17.30	17.35	-1	2,142	-0.05%
2018/12/10	1	17.00	0	0.00	16.75	1	2,024	0.05%
2018/12/07	0	0.00	1	16.70	17.00	-1	1,981	-0.05%
2018/12/06	1	16.70	6	16.84	16.40	-5	1,953	-0.26%
2018/12/05	12	17.22	4	17.45	17.25	8	1,902	0.42%
2018/12/04	1	17.10	2	17.23	17.20	-1	1,892	-0.05%
2018/12/03	3	16.62	1	16.70	16.80	2	1,879	0.11%
2018/11/30	0	0.00	1	16.55	15.95	-1	1,855	-0.05%
2018/11/28	1	16.05	0	0.00	16.10	1	1,690	0.06%
2018/11/27	0	0.00	1	16.00	15.95	-1	1,671	-0.06%
2018/11/22	2	16.05	1	15.65	15.70	1	1,642	0.06%
2018/11/21	1	15.70	1	15.90	15.90	0	1,627	0.00%
2018/11/16	0	0.00	1	15.30	15.45	-1	1,559	-0.06%
2018/11/15	2	15.35	2	15.38	15.30	0	1,536	0.00%
2018/11/14	0	0.00	1	15.10	15.05	-1	1,517	-0.07%
2018/11/13	1	14.80	0	0.00	14.90	1	1,518	0.07%
2018/11/05	0	0.00	18	14.20	14.30	-18	1,773	-1.02%
2018/11/01	26	14.15	26	14.25	14.20	0	1,807	0.00%
2018/10/24	2	14.30	2	14.50	14.20	0	1,910	0.00%
2018/10/23	0	0.00	1	14.35	14.30	-1	1,925	-0.05%
2018/10/22	2	14.20	4	14.80	14.60	-2	1,947	-0.10%
2018/10/19	0	0.00	2	14.50	14.50	-2	1,953	-0.10%
2018/10/18	2	14.10	0	0.00	14.10	2	1,971	0.10%
2018/10/15	2	13.63	0	0.00	13.60	2	2,160	0.09%
2018/09/25	0	0.00	3	15.85	15.80	-3	2,813	-0.11%
2018/09/14	3	15.53	0	0.00	15.55	3	2,901	0.10%
2018/09/12	5	14.95	0	0.00	14.95	5	2,941	0.17%
2018/09/11	1	14.95	1	14.80	14.95	0	2,962	0.00%
2018/09/07	20	15.30	0	0.00	15.40	20	2,976	0.67%
2018/09/06	0	0.00	12	16.25	16.00	-12	2,944	-0.41%
2018/09/05	3	17.20	0	0.00	16.65	3	2,909	0.10%
2018/09/04	2	17.35	0	0.00	17.35	2	2,899	0.07%
2018/09/03	0	0.00	9	17.46	17.50	-9	2,895	-0.31%
2018/08/29	0	0.00	29	17.60	17.65	-29	2,978	-0.97%
2018/08/28	32	17.73	1	17.65	17.65	31	3,009	1.03%
2018/08/27	5	17.71	6	17.51	17.65	-1	3,079	-0.03%
2018/08/24	0	0.00	1	16.90	16.90	-1	3,131	-0.03%
2018/08/16	3	16.80	0	0.00	16.80	3	3,223	0.09%
2018/08/13	6	17.60	0	0.00	17.80	6	3,148	0.19%
2018/08/10	2	19.30	0	0.00	19.30	2	3,056	0.07%
2018/08/08	4	19.69	10	19.40	19.40	-6	3,124	-0.19%
2018/08/07	1	19.85	9	19.90	19.85	-8	3,083	-0.26%
2018/08/06	20	20.84	0	0.00	20.85	20	2,991	0.67%
2018/08/03	5	20.60	4	20.55	20.80	1	3,008	0.03%
2018/07/30	2	21.50	4	21.33	21.25	-2	2,983	-0.07%
2018/07/25	1	21.30	25	21.20	21.20	-24	2,977	-0.81%
2018/07/24	0	0.00	11	21.15	21.75	-11	2,958	-0.37%
2018/07/23	1	20.90	10	21.00	20.90	-9	2,939	-0.31%
2018/07/20	15	22.74	2	22.63	22.45	13	2,879	0.45%
2018/07/19	7	22.60	0	0.00	22.65	7	2,830	0.25%
2018/07/18	6	22.55	36	22.76	23.00	-30	2,858	-1.05%
2018/07/17	11	22.06	4	22.10	21.90	7	2,785	0.25%
2018/07/16	35	22.27	30	22.38	22.10	5	2,825	0.18%
2018/07/13	1	22.05	5	22.13	22.25	-4	2,785	-0.14%
2018/07/12	2	21.45	1	21.45	21.50	1	2,789	0.04%
2018/07/09	25	21.85	0	0.00	21.85	25	2,850	0.88%
2018/07/06	2	21.15	2	21.55	21.60	0	2,882	0.00%
2018/07/05	2	21.75	11	21.59	21.50	-9	2,921	-0.31%
2018/07/04	19	22.18	3	22.25	22.15	16	2,974	0.54%
2018/07/03	1	21.95	2	21.83	21.70	-1	2,915	-0.03%
2018/07/02	2	21.83	2	21.98	21.55	0	2,889	0.00%
2018/06/29	4	21.45	3	21.58	21.65	1	2,876	0.03%
2018/06/28	0	0.00	0.9	20.85	20.90	-0.9	2,842	-0.03%
2018/06/26	2	20.85	2	20.95	20.85	0	2,908	0.00%
2018/06/25	1	21.00	0	0.00	20.80	1	2,967	0.03%
2018/06/22	0	0.00	2	20.85	20.75	-2	3,014	-0.07%
2018/06/21	8	21.25	0	0.00	21.00	8	3,077	0.26%
2018/06/20	1	21.35	1	20.95	21.20	0	3,100	0.00%
2018/06/19	1	21.90	1	21.90	21.60	0	3,094	0.00%
2018/06/15	2	21.50	3	21.50	21.40	-1	3,096	-0.03%
2018/06/14	1	21.65	0	0.00	21.40	1	3,112	0.03%
2018/06/12	0	0.00	5	21.66	21.75	-5	3,121	-0.16%
2018/06/11	0	0.00	3	21.18	21.20	-3	3,111	-0.10%
2018/06/07	3	21.87	0	0.00	21.75	3	3,108	0.10%
2018/06/06	4	21.91	4	22.00	21.90	0	3,152	0.00%
2018/06/05	0	0.00	25	21.98	21.80	-25	3,179	-0.79%
2018/06/04	20	22.00	16	22.06	21.95	4	3,398	0.12%
2018/06/01	10	21.67	2	21.88	21.90	8	3,347	0.24%
2018/05/31	2	21.25	2	21.40	21.45	0	3,259	0.00%
2018/05/30	5	20.75	0	0.00	21.05	5	3,279	0.15%
2018/05/29	21	21.50	23	21.20	21.10	-2	3,290	-0.06%
2018/05/28	1	21.25	4	21.03	21.20	-3	3,286	-0.09%
2018/05/25	2	20.40	4	20.55	20.60	-2	3,296	-0.06%
2018/05/24	1	20.50	1	20.45	20.40	0	3,320	0.00%
2018/05/22	4	20.69	8	20.68	20.60	-4	3,346	-0.12%
2018/05/21	0	0.00	2	20.40	20.35	-2	3,348	-0.06%
2018/05/18	2	20.15	4	19.95	20.25	-2	3,386	-0.06%
2018/05/17	14	20.33	14	20.17	20.20	0	3,403	0.00%
2018/05/15	11	19.50	0	0.00	19.35	11	3,359	0.33%
2018/05/11	3	19.52	0	0.00	19.40	3	3,612	0.08%
2018/05/10	0	0.00	1	19.85	19.70	-1	3,637	-0.03%
2018/05/09	1	19.70	0	0.00	19.70	1	3,727	0.03%
2018/05/08	2	19.65	0	0.00	19.65	2	3,892	0.05%
2018/05/02	4	20.05	0	0.00	20.00	4	4,122	0.10%
2018/04/30	2	19.90	2	20.05	20.00	0	4,168	0.00%
2018/04/27	0	0.00	6	19.95	19.95	-6	4,512	-0.13%
2018/04/26	0	0.00	8	19.95	19.90	-8	4,859	-0.16%
2018/04/24	1	20.25	8	20.06	20.00	-7	4,969	-0.14%
2018/04/23	1	21.15	2	21.50	20.70	-1	4,979	-0.02%
2018/04/20	2	21.60	0	0.00	21.60	2	5,005	0.04%
2018/04/19	5	22.14	1	22.10	22.05	4	5,001	0.08%
2018/04/18	3	22.35	0	0.00	22.20	3	5,044	0.06%
2018/04/17	1	22.55	3	22.57	22.40	-2	5,106	-0.04%
2018/04/16	4	22.48	0	0.00	22.30	4	5,375	0.07%
2018/04/13	6	22.70	0	0.00	22.65	6	5,729	0.10%
2018/04/12	3	22.70	9.8	22.83	23.00	-6.8	5,955	-0.11%
2018/04/11	5	22.47	0	0.00	22.30	5	6,395	0.08%
2018/04/10	5	22.80	0	0.00	22.55	5	6,675	0.07%
2018/04/09	15	23.34	11	23.00	23.00	4	6,656	0.06%
2018/04/03	4	23.05	10	23.05	23.05	-6	6,643	-0.09%
2018/04/02	0	0.00	1	23.60	23.45	-1	6,632	-0.02%
2018/03/31	1	23.60	5	23.57	23.65	-4	6,908	-0.06%
2018/03/30	7	23.48	1	23.55	23.50	6	7,009	0.09%
2018/03/29	1	23.40	5	23.35	23.30	-4	7,064	-0.06%
2018/03/28	5	23.47	0	0.00	23.35	5	7,066	0.07%
2018/03/27	3	23.55	44	23.63	23.55	-41	7,227	-0.57%
2018/03/26	0	0.00	1	23.80	23.50	-1	7,231	-0.01%
2018/03/23	2	23.88	0	0.00	23.85	2	7,174	0.03%
2018/03/22	0	0.00	4	24.34	24.35	-4	7,170	-0.06%
2018/03/21	0	0.00	1	24.15	24.10	-1	7,235	-0.01%
2018/03/20	2	24.30	0	0.00	24.10	2	7,300	0.03%
2018/03/19	2	24.70	0	0.00	24.60	2	7,305	0.03%
2018/03/16	4	24.75	0	0.00	24.80	4	7,305	0.05%
2018/03/15	2	24.85	0	0.00	24.80	2	7,322	0.03%
2018/03/14	0	0.00	2	25.03	24.90	-2	7,340	-0.03%
2018/03/13	1	24.75	2	24.85	24.85	-1	7,355	-0.01%
2018/03/12	16	24.68	0	0.00	24.55	16	7,371	0.22%
2018/03/09	4	25.20	2	25.15	25.10	2	7,347	0.03%
2018/03/08	14	25.31	19	25.39	25.00	-5	7,432	-0.07%
2018/03/07	12	25.13	0	0.00	24.65	12	7,411	0.16%
2018/03/05	0	0.00	2	25.00	24.70	-2	8,122	-0.02%
2018/03/01	1	24.60	6	24.93	25.00	-5	8,451	-0.06%
2018/02/27	5	25.04	5	24.88	24.85	0	8,835	0.00%
2018/02/26	0	0.00	5	24.90	24.55	-5	9,165	-0.05%
2018/02/23	1	24.75	0	0.00	24.80	1	9,273	0.01%
2018/02/21	7	24.36	3	24.30	24.55	4	9,355	0.04%
2018/02/12	3	23.68	1	24.20	23.55	2	9,391	0.02%
2018/02/09	13	24.20	14	24.13	24.10	-1	9,353	-0.01%
2018/02/08	3	24.20	10	24.23	24.20	-7	9,334	-0.07%
2018/02/07	4	24.90	2	25.03	24.60	2	9,335	0.02%
2018/02/06	51	24.25	13	23.55	24.15	38	9,325	0.41%
2018/02/05	1	25.25	0	0.00	25.30	1	9,188	0.01%
2018/02/02	27	25.77	0	0.00	25.60	27	9,169	0.29%
2018/02/01	13	26.33	17	25.98	25.85	-4	9,251	-0.04%
2018/01/31	14	26.16	10	26.16	26.25	4	9,437	0.04%
2018/01/30	6	25.97	9	25.77	25.70	-3	9,524	-0.03%
2018/01/29	12	25.55	9	25.64	25.55	3	9,418	0.03%
2018/01/26	26	25.30	4	25.35	25.15	22	9,413	0.23%
2018/01/25	70	25.46	1	25.80	25.30	69	9,443	0.73%
2018/01/24	14	25.67	1	25.65	25.70	13	9,427	0.14%
2018/01/23	12	26.37	3	26.43	25.70	9	9,402	0.10%
2018/01/22	13	26.37	12	26.17	26.35	1	9,082	0.01%
2018/01/19	3	25.47	1	25.65	25.45	2	8,842	0.02%
2018/01/18	4	25.39	0	0.00	25.35	4	8,796	0.05%
2018/01/17	0	0.00	11	25.53	25.40	-11	8,787	-0.13%
2018/01/16	4	25.51	4	25.64	25.55	0	8,741	0.00%
2018/01/15	4	25.16	0	0.00	25.20	4	8,675	0.05%
2018/01/12	3	25.45	5	25.55	25.30	-2	8,675	-0.02%
2018/01/11	12	25.42	33	25.40	25.25	-21	8,644	-0.24%
2018/01/10	47	26.22	26	26.12	25.80	21	8,592	0.24%
2018/01/09	26	26.02	7	26.11	26.50	19	8,344	0.23%
2018/01/08	8	25.72	8	25.57	25.35	0	8,085	0.00%
2018/01/05	12	25.66	70	25.67	25.75	-58	7,868	-0.74%
2018/01/04	3	25.00	18	25.10	25.15	-15	7,473	-0.20%
2018/01/03	11	24.39	3	24.42	24.20	8	7,221	0.11%
2018/01/02	0	0.00	2	24.18	24.15	-2	7,271	-0.03%