明泰 (3380)-凱基-松山券商分點個股進出

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
32.55
漲跌
▼0.30
漲幅
-0.91%
成交量
946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－凱基-松山券商分點個股進出

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

凱基-松山券商分點個股進出
凱基-松山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
2024/04/30	1	32.85	1	32.75	32.55	0	2,727	0.00%
2024/04/26	3	32.37	1	32.85	32.15	2	3,089	0.06%
2024/04/24	2	31.85	0	0.00	32.20	2	3,115	0.06%
2024/04/19	1	31.25	0	0.00	31.15	1	3,158	0.03%
2024/04/17	2	32.50	0	0.00	32.40	2	3,189	0.06%
2024/04/16	5	32.68	0	0.00	32.30	5	3,207	0.16%
2024/04/15	1	33.70	0	0.00	33.70	1	3,232	0.03%
2024/04/12	2	34.85	0	0.00	34.65	2	3,254	0.06%
2024/04/11	11	34.71	3	34.70	34.65	8	3,466	0.23%
2024/04/09	8	35.21	0	0.00	35.15	8	3,539	0.23%
2024/04/02	0	0.00	1	36.95	36.35	-1	3,667	-0.03%
2024/04/01	1	36.25	0	0.00	36.35	1	3,687	0.03%
2024/03/29	0	0.00	1	35.80	35.80	-1	3,815	-0.03%
2024/03/18	0	0.00	3	35.18	35.30	-3	4,134	-0.07%
2024/03/13	3	35.23	0	0.00	35.20	3	4,461	0.07%
2024/03/12	0	0.00	4	35.54	35.55	-4	4,467	-0.09%
2024/03/11	1	35.50	1	35.30	35.40	0	4,486	0.00%
2024/03/08	11	34.98	4	35.35	35.25	7	4,585	0.15%
2024/03/07	7	36.04	0	0.00	35.40	7	4,674	0.15%
2024/03/05	0	0.00	1	37.15	36.90	-1	4,618	-0.02%
2024/03/04	4	37.28	2	36.70	37.45	2	4,582	0.04%
2024/03/01	3	36.50	0	0.00	36.65	3	4,463	0.07%
2024/02/29	2	37.13	2	37.00	37.00	0	4,430	0.00%
2024/02/27	2	37.50	1	37.40	37.50	1	4,390	0.02%
2024/02/26	4	38.75	4	38.73	38.40	0	4,368	0.00%
2024/02/23	2	39.45	5	39.06	38.05	-3	4,349	-0.07%
2024/02/21	0	0.00	1	38.00	38.65	-1	4,237	-0.02%
2024/02/20	4	37.45	0	0.00	37.45	4	4,196	0.10%
2024/02/15	0	0.00	7	37.33	37.50	-7	4,191	-0.17%
2024/02/05	1	37.90	8.4	37.33	37.70	-7.4	4,173	-0.18%
2024/02/02	0	0.00	4	39.13	39.25	-4	4,092	-0.10%
2024/02/01	1	38.50	0	0.00	38.30	1	4,062	0.02%
2024/01/31	0	0.00	0.3	38.80	38.50	-0.3	4,050	-0.01%
2024/01/30	2	39.53	1	39.40	39.15	1	4,046	0.02%
2024/01/26	1	39.25	4	39.15	39.10	-3	3,973	-0.08%
2024/01/25	0	0.00	2	39.00	39.10	-2	3,965	-0.05%
2024/01/24	1	38.85	8	38.93	38.75	-7	3,988	-0.18%
2024/01/23	0	0.00	1	38.25	39.25	-1	4,055	-0.02%
2024/01/22	2	38.28	3	38.30	38.90	-1	3,821	-0.03%
2024/01/19	1	37.40	9	37.76	37.95	-8	3,697	-0.22%
2024/01/18	1	36.70	1	36.90	36.65	0	3,636	0.00%
2024/01/17	0	0.00	1	37.50	37.35	-1	3,624	-0.03%
2024/01/16	1	37.75	1	37.85	37.75	0	3,602	0.00%
2024/01/15	1	37.90	2	37.75	37.80	-1	3,589	-0.03%
2024/01/12	6	37.79	0	0.00	37.50	6	3,603	0.17%
2024/01/11	2	37.48	13	37.30	37.75	-11	3,588	-0.31%
2024/01/10	2	36.20	3	36.38	36.60	-1	3,552	-0.03%
2024/01/08	2	36.90	0	0.00	36.80	2	3,525	0.06%
2024/01/05	5	38.88	3	38.90	37.90	2	3,492	0.06%
2024/01/04	3	37.68	0	0.00	37.70	3	3,289	0.09%
2024/01/03	3	36.77	0	0.00	36.60	3	3,245	0.09%
2024/01/02	4	37.16	0	0.00	37.15	4	3,258	0.12%
2023/12/29	3	37.75	0	0.00	37.75	3	3,284	0.09%
2023/12/28	4	38.21	6	38.09	38.10	-2	3,290	-0.06%
2023/12/27	5.1	37.59	0	0.00	37.55	5.1	3,215	0.16%
2023/12/26	1	37.15	13	37.58	38.10	-12	3,178	-0.38%
2023/12/25	2	36.40	2	36.43	36.35	0	3,057	0.00%
2023/12/22	0.1	37.00	0	0.00	36.60	0.1	3,071	0.00%
2023/12/21	5.1	36.80	0	0.00	36.75	5.1	3,078	0.17%
2023/12/20	1.1	37.25	0	0.00	37.35	1.1	3,085	0.03%
2023/12/19	13.2	36.94	0	0.00	36.70	13.2	3,112	0.42%
2023/12/18	1.1	37.86	1	37.90	37.70	0.1	3,100	0.00%
2023/12/15	3	37.07	0	0.00	36.70	3	3,006	0.10%
2023/12/14	3.2	37.82	1	37.65	37.25	2.2	3,015	0.07%
2023/12/13	2.3	38.02	7	37.82	37.85	-4.7	3,001	-0.16%
2023/12/12	7	38.28	10	38.22	38.30	-3	2,954	-0.10%
2023/12/08	2	36.80	0	0.00	36.55	2	2,900	0.07%
2023/12/06	1	37.20	1	37.55	37.10	0	3,017	0.00%
2023/12/05	1	37.90	0	0.00	37.50	1	2,993	0.03%
2023/12/04	107	37.29	104	37.83	37.45	3	2,876	0.10%	大買/大賣/
2023/12/01	0	0.00	1	35.95	36.00	-1	2,765	-0.04%
2023/11/21	10	35.42	3	35.65	35.35	7	3,013	0.23%
2023/11/20	2	35.50	5	35.60	35.55	-3	3,125	-0.10%
2023/11/17	7	34.81	5	35.19	34.95	2	3,263	0.06%
2023/11/16	2	33.90	0	0.00	34.30	2	3,314	0.06%
2023/11/15	0	0.00	2	33.85	33.85	-2	3,332	-0.06%
2023/11/14	1	33.25	7	33.33	33.55	-6	3,347	-0.18%
2023/11/10	1	32.40	0	0.00	32.40	1	3,401	0.03%
2023/11/09	4	32.83	0	0.00	32.70	4	3,407	0.12%
2023/11/08	0.1	33.81	0	0.00	33.75	0.1	3,408	0.00%
2023/11/07	1	34.00	0	0.00	33.55	1	3,426	0.03%
2023/11/03	3	34.62	5	34.76	34.40	-2	3,460	-0.06%
2023/11/02	5	35.19	2	35.50	35.20	3	3,453	0.09%
2023/11/01	4	33.95	0	0.00	33.55	4	3,421	0.12%
2023/10/31	1	35.80	4	36.28	35.35	-3	3,439	-0.09%
2023/10/26	0	34.85	0	0.00	34.50	0	3,640	0.00%
2023/10/24	1	34.85	0	0.00	35.25	1	3,763	0.03%
2023/10/17	1	35.25	0.9	35.80	35.05	0.1	4,076	0.00%
2023/10/16	0	0.00	1	35.90	35.70	-1	4,173	-0.02%
2023/10/12	2	36.55	0	0.00	36.60	2	4,866	0.04%
2023/10/11	2	36.70	1	36.65	36.55	1	5,312	0.02%
2023/10/05	4	38.30	0	0.00	37.75	4	5,540	0.07%
2023/10/03	0	0.00	1	38.30	38.30	-1	5,694	-0.02%
2023/10/02	2	39.55	0	0.00	39.65	2	6,053	0.03%
2023/09/27	0.1	39.35	0	0.00	39.65	0.1	6,285	0.00%
2023/09/26	0	0.00	1	39.50	39.30	-1	6,479	-0.02%
2023/09/22	3	38.37	1	38.75	38.95	2	6,826	0.03%
2023/09/21	1.1	37.87	0	0.00	37.85	1.1	7,124	0.01%
2023/09/20	1	38.75	1	38.70	38.80	0	7,274	0.00%
2023/09/19	0	39.45	1	39.15	39.25	-1	7,297	-0.01%
2023/09/18	2	39.95	5	39.80	39.80	-3	7,347	-0.04%
2023/09/15	12	39.80	11	39.99	39.45	1	7,414	0.01%
2023/09/14	10	40.15	8	40.14	40.15	2	7,368	0.03%
2023/09/13	0	0.00	6	38.63	39.00	-6	7,292	-0.08%
2023/09/12	11	38.23	0	0.00	38.15	11	7,565	0.15%
2023/09/08	3	37.70	0	0.00	37.50	3	7,452	0.04%
2023/09/05	0	0.00	0	38.45	38.45	0	7,627	0.00%
2023/09/04	2	38.10	0	0.00	38.30	2	7,641	0.03%
2023/09/01	3	39.33	0	0.00	38.60	3	7,657	0.04%
2023/08/31	0	0.00	3	39.48	39.75	-3	7,652	-0.04%
2023/08/28	1	38.55	0	0.00	39.00	1	7,756	0.01%
2023/08/25	2	39.53	2	39.38	39.60	0	7,848	0.00%
2023/08/24	15	39.61	12	39.66	39.50	3	7,846	0.04%
2023/08/23	2	38.85	1	39.15	38.90	1	7,822	0.01%
2023/08/22	6	38.22	0	0.00	38.15	6	7,668	0.08%
2023/08/16	2	36.05	0	0.00	36.10	2	7,525	0.03%
2023/08/14	0	0.00	1	35.80	35.85	-1	7,551	-0.01%
2023/08/10	1	37.35	0	0.00	37.10	1	7,569	0.01%
2023/08/09	2	38.58	0	0.00	38.30	2	7,534	0.03%
2023/08/07	0	0.00	2	37.90	39.50	-2	7,482	-0.03%
2023/08/02	1	42.00	3	42.00	41.40	-2	7,316	-0.03%
2023/08/01	2	43.68	1	45.20	42.95	1	7,257	0.01%
2023/07/31	1	43.75	1	44.85	43.90	0	7,147	0.00%
2023/07/28	0	0.00	2	42.48	42.90	-2	6,998	-0.03%
2023/07/26	2	44.63	2	43.25	43.15	0	6,918	0.00%
2023/07/25	0	0.00	4	44.45	44.45	-4	6,865	-0.06%
2023/07/24	1	43.80	0	0.00	43.45	1	6,799	0.01%
2023/07/20	1	43.80	1	44.20	43.80	0	6,735	0.00%
2023/07/19	0	0.00	3	43.10	42.90	-3	6,656	-0.05%
2023/07/18	6	44.92	0	0.00	43.20	6	6,669	0.09%
2023/07/17	19	47.45	13	48.30	46.70	6	6,513	0.09%
2023/07/14	15.4	47.23	27	46.47	48.10	-11.7	6,141	-0.19%
2023/07/13	3	43.98	0	0.00	43.80	3	5,831	0.05%
2023/07/12	0	0.00	1	42.50	42.40	-1	5,632	-0.02%
2023/07/11	0	0.00	2	42.45	42.45	-2	5,627	-0.04%
2023/07/07	27	43.75	25	44.42	43.30	2	5,529	0.04%
2023/07/06	0	0.00	2	42.30	41.85	-2	5,148	-0.04%
2023/07/05	4	42.24	3	42.50	41.70	1	5,122	0.02%
2023/07/04	5	43.54	1	42.65	43.80	4	5,009	0.08%
2023/07/03	5	42.04	12	42.30	43.45	-7	4,859	-0.14%
2023/06/30	5	40.44	0	0.00	40.90	5	4,600	0.11%
2023/06/29	4	39.96	7	40.79	40.35	-3	4,503	-0.07%
2023/06/28	1	39.25	3	40.12	39.30	-2	4,167	-0.05%
2023/06/27	3	38.40	0	0.00	37.80	3	4,011	0.07%
2023/06/26	0	0.00	2	38.85	38.60	-2	4,002	-0.05%
2023/06/21	1	40.25	5	39.94	40.20	-4	3,920	-0.10%
2023/06/20	1	39.00	0	0.00	39.10	1	3,825	0.03%
2023/06/19	1	39.35	0	0.00	39.30	1	3,785	0.03%
2023/06/16	4	40.68	15	40.65	40.35	-11	3,656	-0.30%
2023/06/12	5	37.08	5	37.75	36.80	0	3,411	0.00%
2023/06/09	11	38.67	2	38.45	38.85	9	3,394	0.27%
2023/06/08	1	37.65	2	37.38	37.20	-1	3,345	-0.03%
2023/06/07	1	38.15	0	0.00	38.10	1	3,377	0.03%
2023/06/06	1	38.55	0	0.00	38.05	1	3,440	0.03%
2023/06/02	0	0.00	2	38.90	38.90	-2	3,542	-0.06%
2023/06/01	1	38.70	3	38.85	38.95	-2	3,526	-0.06%
2023/05/31	1	38.60	24	38.76	38.50	-23	3,501	-0.66%
2023/05/30	0	0.00	1	37.55	37.45	-1	3,409	-0.03%
2023/05/29	1	37.40	4	36.80	37.30	-3	3,404	-0.09%
2023/05/24	0	0.00	0	36.20	36.20	0	3,385	0.00%
2023/05/23	2	36.60	0	0.00	36.65	2	3,383	0.06%
2023/05/22	0	0.00	2	36.55	36.60	-2	3,378	-0.06%
2023/05/19	0	0.00	1	36.40	36.10	-1	3,385	-0.03%
2023/05/18	0	0.00	1	36.55	36.15	-1	3,364	-0.03%
2023/05/17	0	0.00	1	36.10	35.95	-1	3,315	-0.03%
2023/05/15	0	0.00	9	34.19	34.40	-9	3,230	-0.28%
2023/05/12	0	0.00	1	33.95	34.30	-1	3,235	-0.03%
2023/05/11	3	34.18	7	34.09	33.95	-4	3,232	-0.12%
2023/05/08	1	35.20	0	0.00	35.15	1	3,188	0.03%
2023/05/04	0	0.00	5	34.60	34.45	-5	3,184	-0.16%
2023/05/03	3	35.03	0	0.00	34.40	3	3,188	0.09%
2023/05/02	2	35.38	2	35.68	35.85	0	3,168	0.00%
2023/04/28	8	35.29	0	0.00	35.40	8	3,159	0.25%
2023/04/27	1	34.55	1	35.05	35.30	0	3,143	0.00%
2023/04/26	0	0.00	3	34.70	35.05	-3	3,130	-0.10%
2023/04/25	2	35.75	2	34.55	34.80	0	3,114	0.00%
2023/04/24	2	36.00	6	36.30	35.70	-4	3,071	-0.13%
2023/04/21	18	36.46	7.7	36.81	35.65	10.3	3,081	0.33%
2023/04/20	2	39.13	0	0.00	39.30	2	2,949	0.07%
2023/04/18	2	39.45	15	38.44	38.40	-13	2,754	-0.47%
2023/04/17	2	36.70	6	37.27	37.45	-4	2,686	-0.15%
2023/04/14	3	37.35	8	37.56	36.70	-5	2,757	-0.18%
2023/04/13	5	36.75	9	36.79	36.90	-4	2,685	-0.15%
2023/04/12	6	36.58	2	36.60	36.75	4	2,618	0.15%
2023/04/11	0.1	36.10	1	36.05	36.20	-0.9	2,554	-0.04%
2023/04/10	6	35.96	2	35.98	36.00	4	2,528	0.16%
2023/04/07	3	35.35	5	35.61	35.35	-2	2,471	-0.08%
2023/04/06	0.1	35.00	1	35.45	35.55	-0.9	2,405	-0.04%
2023/03/31	2	34.88	2	34.78	34.85	0	2,337	0.00%
2023/03/29	0	34.30	0	0.00	34.45	0	2,310	0.00%
2023/03/28	2	34.68	0	0.00	34.75	2	2,313	0.09%
2023/03/27	3	34.75	20	35.05	34.95	-17	2,300	-0.74%
2023/03/23	0.1	34.85	1	34.70	34.75	-0.9	2,257	-0.04%
2023/03/22	3	34.10	5	34.38	34.45	-2	2,240	-0.09%
2023/03/21	3	34.23	0	0.00	34.10	3	2,224	0.13%
2023/03/20	1.1	34.34	0	0.00	34.20	1.1	2,211	0.05%
2023/03/16	1	34.30	0	0.00	33.55	1	2,187	0.05%
2023/03/15	7	34.69	2	35.10	34.45	5	2,153	0.23%
2023/03/14	1	34.35	1	35.40	35.20	0	2,081	0.00%
2023/03/10	0	0.00	3	34.63	34.55	-3	1,991	-0.15%
2023/03/09	13	35.05	7	35.08	34.80	6	2,215	0.27%
2023/03/08	2	34.30	0	34.50	34.55	2	2,276	0.09%
2023/03/07	2	34.38	7	34.48	34.20	-5	2,337	-0.21%
2023/03/06	0	0.00	4	33.48	33.25	-4	2,197	-0.18%
2023/03/03	3	32.92	0	0.00	32.90	3	2,167	0.14%
2023/03/02	0	0.00	1	33.85	33.90	-1	2,099	-0.05%
2023/03/01	3	33.20	0	0.00	33.20	3	2,100	0.14%
2023/02/24	0	0.00	1	32.25	32.50	-1	2,054	-0.05%
2023/02/23	3	32.70	0	0.00	32.50	3	2,038	0.15%
2023/02/22	0	0.00	15	31.52	31.90	-15	1,967	-0.76%
2023/02/21	0	0.00	2	31.80	31.80	-2	1,991	-0.10%
2023/02/20	2	31.65	0	0.00	31.70	2	2,015	0.10%
2023/02/13	0	0.00	4	30.75	30.90	-4	2,120	-0.19%
2023/02/10	4	30.36	0	0.00	30.20	4	2,179	0.18%
2023/02/06	0	0.00	1	31.05	30.95	-1	2,218	-0.05%
2023/02/03	2	30.83	4	31.25	30.70	-2	2,217	-0.09%
2023/02/01	1	30.70	4	30.78	30.65	-3	2,234	-0.13%
2023/01/31	4	30.36	1	30.30	30.55	3	2,224	0.13%
2023/01/17	2	29.50	0	0.00	29.80	2	2,203	0.09%
2023/01/11	2	30.05	0	0.00	30.05	2	2,220	0.09%
2023/01/10	0	0.00	5	29.96	30.05	-5	2,191	-0.23%
2023/01/05	1.1	30.48	2	30.75	29.60	-0.9	2,244	-0.04%
2023/01/04	2.1	30.12	0	0.00	30.00	2.1	2,175	0.10%
2023/01/03	3	28.10	3	28.30	28.75	0	2,087	0.00%
2022/12/28	4	28.65	2	28.65	28.15	2	2,262	0.09%
2022/12/27	2	28.90	0	0.00	28.95	2	2,274	0.09%
2022/12/20	0	0.00	10	29.00	28.55	-10	2,371	-0.42%
2022/12/12	0	0.00	12	30.70	30.60	-12	2,447	-0.49%
2022/12/09	2	30.75	2	30.85	30.85	0	2,479	0.00%
2022/12/08	0	0.00	1	30.85	30.80	-1	2,550	-0.04%
2022/12/07	1	31.00	0	0.00	30.65	1	2,599	0.04%
2022/12/06	0	0.00	2	31.68	31.35	-2	2,734	-0.07%
2022/12/05	2	31.55	0	0.00	31.60	2	2,931	0.07%
2022/12/01	2	31.45	3	31.97	31.30	-1	3,162	-0.03%
2022/11/30	2	30.85	0	0.00	31.00	2	3,100	0.06%
2022/11/29	1	31.35	2	30.78	31.35	-1	3,044	-0.03%
2022/11/23	2	29.85	10	29.85	30.45	-8	2,951	-0.27%
2022/11/21	0	0.00	1	29.90	29.60	-1	2,933	-0.03%
2022/11/18	0	0.00	1	29.80	29.55	-1	2,945	-0.03%
2022/11/17	2	29.75	0	0.00	29.50	2	2,927	0.07%
2022/11/14	11	29.70	1	29.55	29.70	10	2,932	0.34%
2022/11/10	0	0.00	10	29.40	29.15	-10	2,891	-0.35%
2022/11/09	0	0.00	2	29.20	29.30	-2	2,898	-0.07%
2022/11/04	2	28.55	0	0.00	28.80	2	2,916	0.07%
2022/10/31	1	26.60	6	26.89	26.85	-5	3,257	-0.15%
2022/10/28	12	27.11	2	26.43	26.25	10	3,530	0.28%
2022/10/26	1	26.65	0	0.00	26.60	1	3,875	0.03%
2022/10/19	1	28.85	1	28.60	28.35	0	4,556	0.00%
2022/10/18	0	0.00	4	28.35	28.60	-4	4,659	-0.09%
2022/10/17	0	0.00	1	27.60	28.30	-1	4,694	-0.02%
2022/10/14	26	27.53	1	27.85	28.00	25	4,725	0.53%
2022/10/13	2	27.48	2	27.40	26.10	0	4,744	0.00%
2022/10/12	0	0.00	4	27.80	28.10	-4	4,720	-0.08%
2022/10/06	0	0.00	1	29.55	29.20	-1	4,828	-0.02%
2022/10/05	7	29.02	20	29.47	28.85	-13	4,848	-0.27%
2022/10/04	0	0.00	10	27.98	28.60	-10	4,773	-0.21%
2022/09/27	0	0.00	5	29.50	29.80	-5	5,399	-0.09%
2022/09/26	40	29.90	10	29.65	29.80	30	5,417	0.55%
2022/09/22	7	32.00	0	0.00	32.65	7	5,376	0.13%
2022/09/16	1	32.70	8	33.11	32.70	-7	5,297	-0.13%
2022/09/15	8	33.47	3	33.15	33.05	5	5,258	0.10%
2022/09/13	17	34.01	0	0.00	33.70	17	5,130	0.33%
2022/09/12	22	34.46	24	34.29	34.95	-2	4,980	-0.04%
2022/09/08	11.1	33.45	8	33.23	33.75	3.1	4,786	0.06%
2022/09/07	5.4	32.46	0	0.00	32.80	5.4	4,637	0.12%
2022/09/06	17	32.38	5	32.90	32.40	12	4,514	0.27%
2022/09/05	0	0.00	4	32.31	31.40	-4	4,297	-0.09%
2022/09/02	0	0.00	3	31.47	31.75	-3	4,198	-0.07%
2022/09/01	1	30.65	0	0.00	30.70	1	4,156	0.02%
2022/08/30	1	30.90	0	0.00	31.00	1	4,124	0.02%
2022/08/26	1	31.55	1	31.60	31.65	0	4,082	0.00%
2022/08/25	1	31.40	0	0.00	31.25	1	4,032	0.02%
2022/08/23	0	0.00	5	30.35	30.75	-5	4,011	-0.12%
2022/08/22	6	31.48	0	0.00	31.15	6	3,985	0.15%
2022/08/18	2	31.10	1	30.80	31.25	1	3,908	0.03%
2022/08/17	0	0.00	1	31.50	31.15	-1	3,890	-0.03%
2022/08/16	1	31.15	0	0.00	31.25	1	3,871	0.03%
2022/08/15	1	31.65	0	0.00	31.65	1	3,838	0.03%
2022/08/12	2	31.55	0	0.00	31.50	2	3,771	0.05%
2022/08/11	2	31.25	3	31.52	31.50	-1	3,739	-0.03%
2022/08/10	9	31.94	4	32.00	31.75	5	3,686	0.14%
2022/08/09	3	31.75	1	31.90	32.00	2	3,591	0.06%
2022/08/08	1	31.60	0	0.00	31.90	1	3,537	0.03%
2022/08/04	0	0.00	11	31.35	31.80	-11	3,291	-0.33%
2022/08/03	36	29.83	29	30.01	30.05	7	3,016	0.23%
2022/08/02	3	31.05	19	31.17	30.70	-16	2,754	-0.58%
2022/08/01	1	30.50	16	30.62	30.50	-15	2,633	-0.57%
2022/07/29	3	31.20	14	31.51	31.15	-11	2,578	-0.43%
2022/07/28	3	31.13	1	31.45	30.50	2	2,479	0.08%
2022/07/27	3	30.17	10	30.60	30.70	-7	2,216	-0.32%
2022/07/26	13	29.94	0	0.00	29.00	13	2,033	0.64%
2022/07/25	2	30.38	1	30.50	31.00	1	1,936	0.05%
2022/07/22	5	29.21	1	29.20	29.10	4	1,822	0.22%
2022/07/21	1	29.15	1	29.25	29.50	0	1,784	0.00%
2022/07/20	1	28.80	2	29.13	29.00	-1	1,739	-0.06%
2022/07/19	1	28.85	1	29.05	29.05	0	1,717	0.00%
2022/07/18	2	28.98	1	29.10	28.85	1	1,710	0.06%
2022/07/15	1	29.10	2	29.48	29.40	-1	1,697	-0.06%
2022/07/14	1	28.15	2	28.80	29.25	-1	1,648	-0.06%
2022/07/13	2	27.98	2	28.80	27.90	0	1,580	0.00%
2022/07/12	2	28.90	0	0.00	28.60	2	1,534	0.13%
2022/07/11	1	28.55	5	29.02	29.45	-4	1,512	-0.26%
2022/07/08	3	29.33	12	29.54	29.60	-9	1,448	-0.62%
2022/07/07	24	27.97	17	28.06	28.75	7	1,206	0.58%
2022/07/06	12	27.68	12	27.34	27.45	0	1,001	0.00%
2022/07/05	26	27.43	27	27.22	27.15	-1	951	-0.11%
2022/07/04	2	25.38	2	25.95	25.45	0	830	0.00%
2022/07/01	1	24.20	0	0.00	23.90	1	810	0.12%
2022/06/16	1	26.70	0	0.00	26.50	1	1,093	0.09%
2022/06/15	0	0.00	1	27.00	27.10	-1	1,175	-0.09%
2022/06/10	2	27.25	0	0.00	27.25	2	1,211	0.17%
2022/06/06	0	0.00	1	27.40	27.30	-1	1,315	-0.08%
2022/05/26	0	0.00	5	27.15	26.80	-5	1,395	-0.36%
2022/05/19	0	0.00	1	27.00	27.20	-1	1,602	-0.06%
2022/05/05	0	0.00	2	29.50	29.05	-2	2,028	-0.10%
2022/04/25	1	28.65	0	0.00	28.60	1	2,138	0.05%
2022/04/22	0	0.00	1	30.20	30.10	-1	2,128	-0.05%
2022/04/19	1	29.75	0	0.00	29.75	1	2,110	0.05%
2022/04/15	0	0.00	1	29.00	28.85	-1	2,136	-0.05%
2022/04/12	1	30.20	0	0.00	29.65	1	2,259	0.04%
2022/04/11	3	29.82	0	0.00	29.70	3	2,322	0.13%
2022/04/08	2	30.80	0	0.00	30.80	2	2,618	0.08%
2022/03/29	0	0.00	1	32.05	31.60	-1	2,934	-0.03%
2022/03/28	1	31.80	0	0.00	31.80	1	2,947	0.03%
2022/03/25	2	32.93	8	33.03	32.50	-6	2,961	-0.20%
2022/03/23	0	0.00	1	32.10	31.70	-1	2,920	-0.03%
2022/03/21	0	0.00	2	32.20	31.80	-2	3,165	-0.06%
2022/03/18	0	0.00	4	31.69	32.00	-4	3,665	-0.11%
2022/03/17	1	31.10	3	30.90	30.90	-2	3,827	-0.05%
2022/03/16	2	30.50	2	30.45	30.80	0	4,336	0.00%
2022/03/15	1	30.20	0	0.00	30.10	1	4,863	0.02%
2022/03/10	0	0.00	1	29.70	29.80	-1	5,025	-0.02%
2022/03/09	0	0.00	1	28.10	28.60	-1	5,058	-0.02%
2022/03/08	2	28.95	10	28.60	28.05	-8	5,039	-0.16%
2022/03/07	0	0.00	10	29.70	29.05	-10	5,023	-0.20%
2022/03/04	1	30.65	0	0.00	30.60	1	5,023	0.02%
2022/03/03	5	31.05	0	0.00	30.90	5	5,080	0.10%
2022/02/25	0	0.00	1	31.65	30.50	-1	5,171	-0.02%
2022/02/24	3	30.70	3	29.78	29.80	0	5,172	0.00%
2022/02/23	0	0.00	2	30.80	31.10	-2	5,294	-0.04%
2022/02/22	9	30.61	1	30.50	30.45	8	5,351	0.15%
2022/02/21	18	32.35	2	32.50	32.25	16	5,542	0.29%
2022/02/18	3	32.83	26	32.87	32.90	-23	6,165	-0.37%
2022/02/14	1	30.85	0	0.00	30.60	1	6,091	0.02%
2022/02/10	1	32.10	0	0.00	31.50	1	6,149	0.02%
2022/02/09	0	0.00	7	32.10	32.10	-7	6,165	-0.11%
2022/02/08	1	32.40	13	32.12	32.40	-12	6,235	-0.19%
2022/02/07	0	0.00	1	31.60	31.75	-1	6,379	-0.02%
2022/01/26	1	30.10	0	0.00	30.10	1	6,411	0.02%
2022/01/25	12	30.35	1	29.80	29.65	11	6,414	0.17%
2022/01/24	2	30.03	0	0.00	30.05	2	6,399	0.03%
2022/01/21	1	30.70	5	31.05	30.45	-4	6,416	-0.06%
2022/01/20	2	31.80	0	0.00	31.70	2	6,512	0.03%
2022/01/18	1	31.20	1	30.80	30.90	0	6,525	0.00%
2022/01/17	1	30.70	5	30.40	30.90	-4	6,515	-0.06%
2022/01/13	2	30.68	1	30.60	30.45	1	6,489	0.02%
2022/01/11	1	30.65	0	0.00	30.80	1	6,475	0.02%
2022/01/10	10	31.30	0	0.00	31.70	10	6,450	0.16%
2022/01/07	23	31.86	1	32.25	31.35	22	6,437	0.34%
2022/01/06	1	33.00	0	0.00	32.85	1	6,349	0.02%
2022/01/04	1	33.65	0	0.00	33.70	1	6,295	0.02%
2022/01/03	41	34.64	57	34.68	33.95	-16	6,221	-0.26%
2021/12/30	1	33.95	0	0.00	33.55	1	5,914	0.02%
2021/12/29	11	33.76	4	34.08	34.15	7	5,873	0.12%
2021/12/28	2	33.63	4	33.83	34.00	-2	5,777	-0.03%
2021/12/27	2	33.20	1	33.30	33.30	1	5,681	0.02%
2021/12/24	0	0.00	5	33.30	33.40	-5	5,642	-0.09%
2021/12/22	0	0.00	1	32.90	32.55	-1	5,554	-0.02%
2021/12/20	1	32.95	0	0.00	32.70	1	5,506	0.02%
2021/12/17	4	33.23	0	0.00	32.65	4	5,463	0.07%
2021/12/16	2	33.95	7	34.15	33.85	-5	5,397	-0.09%
2021/12/15	14	33.03	11	33.30	34.15	3	5,268	0.06%
2021/12/14	59	34.64	31	34.92	34.10	28	5,100	0.55%
2021/12/13	13	33.56	1	33.90	33.65	12	4,555	0.26%
2021/12/10	24	33.46	21	33.90	33.80	3	4,308	0.07%
2021/12/09	5	32.62	27	32.63	32.20	-22	3,779	-0.58%
2021/12/08	0	0.00	1	30.35	30.30	-1	3,217	-0.03%
2021/12/07	20	30.30	39	30.06	30.15	-19	3,141	-0.60%
2021/12/06	0	0.00	1	29.35	29.05	-1	3,023	-0.03%
2021/12/03	8	29.31	2	29.23	29.35	6	3,026	0.20%
2021/11/30	2	29.10	6	28.84	29.20	-4	2,973	-0.13%
2021/11/29	4	28.20	0	0.00	28.45	4	2,967	0.13%
2021/11/26	2	28.30	2	28.40	28.30	0	2,911	0.00%
2021/11/25	8	29.81	0	0.00	29.55	8	2,874	0.28%
2021/11/24	2	30.20	2	29.88	30.10	0	2,840	0.00%
2021/11/23	0	0.00	1	30.15	29.80	-1	2,797	-0.04%
2021/11/22	8	31.09	8	31.13	30.85	0	2,729	0.00%
2021/11/19	11	29.87	0	0.00	29.80	11	2,587	0.43%
2021/11/18	13	30.70	2	30.58	30.10	11	2,517	0.44%
2021/11/17	13	31.62	62	31.48	32.05	-49	2,279	-2.15%
2021/11/16	35	28.70	4	28.90	29.15	31	1,627	1.91%
2021/11/15	2	28.15	1	28.45	28.05	1	1,549	0.06%
2021/11/11	1	28.60	0	0.00	28.10	1	1,531	0.07%
2021/11/09	3	27.83	3	27.77	27.75	0	1,440	0.00%
2021/11/08	2	28.20	0	0.00	28.10	2	1,384	0.14%
2021/11/05	10	28.80	0	0.00	28.20	10	1,355	0.74%
2021/11/04	1	27.95	1	28.30	28.60	0	1,244	0.00%
2021/11/03	0	0.00	1	27.90	27.00	-1	1,077	-0.09%
2021/11/02	1	27.65	1	26.85	26.50	0	1,010	0.00%
2021/10/29	0	0.00	356	27.06	27.00	-356	1,046	-34.03%	大賣/鉅額交易
2021/10/28	4	28.16	1	27.70	27.80	3	1,020	0.29%
2021/10/27	2	27.28	8	27.93	28.30	-6	908	-0.66%
2021/10/26	1	26.60	2	26.60	26.65	-1	845	-0.12%
2021/10/15	0	0.00	6	25.45	25.60	-6	957	-0.63%
2021/10/12	0	0.00	6	25.70	25.00	-6	1,136	-0.53%
2021/10/07	1	25.95	0	0.00	25.85	1	1,342	0.07%
2021/09/30	0	0.00	5	25.80	25.80	-5	1,419	-0.35%
2021/09/28	0	0.00	1	25.85	26.00	-1	1,449	-0.07%
2021/09/24	10	25.25	0	0.00	25.40	10	1,481	0.67%
2021/09/23	0	0.00	1	24.75	25.00	-1	1,480	-0.07%
2021/09/16	1	24.15	0	0.00	24.20	1	1,505	0.07%
2021/09/14	0	24.20	0	0.00	24.20	0	1,560	0.00%
2021/09/10	1	24.30	0	0.00	24.35	1	1,595	0.06%
2021/09/08	1	24.50	11	24.40	24.15	-10	1,649	-0.61%
2021/09/06	1	25.10	0	0.00	24.75	1	1,650	0.06%
2021/09/03	0	0.00	1	25.90	25.80	-1	1,624	-0.06%
2021/08/26	6	27.00	1	26.95	26.95	5	1,669	0.30%
2021/08/25	45	26.69	0	0.00	26.70	45	1,703	2.64%
2021/08/24	0	0.00	1	26.05	26.10	-1	1,710	-0.06%
2021/08/23	0	0.00	4	26.15	26.35	-4	1,723	-0.23%
2021/08/19	0	0.00	1	25.20	25.20	-1	1,731	-0.06%
2021/08/18	1	25.00	0	0.00	25.65	1	1,730	0.06%
2021/08/16	4	24.79	0	0.00	24.75	4	1,743	0.23%
2021/08/13	5	25.36	0	0.00	25.15	5	1,751	0.29%
2021/08/12	1	25.85	0	0.00	26.00	1	1,764	0.06%
2021/08/11	1	25.75	0	0.00	25.75	1	1,789	0.06%
2021/08/10	3	26.12	0	0.00	26.05	3	1,813	0.17%
2021/08/09	3	26.83	0	0.00	26.70	3	1,847	0.16%
2021/08/05	1	27.05	0	0.00	27.20	1	1,940	0.05%
2021/08/04	3	27.40	21	27.16	27.10	-18	2,029	-0.89%
2021/08/03	1	28.15	0	0.00	28.05	1	2,042	0.05%
2021/07/30	1	28.30	0	0.00	28.10	1	2,097	0.05%
2021/07/29	0	0.00	3	28.60	28.50	-3	2,169	-0.14%
2021/07/28	1	28.40	0	0.00	28.60	1	2,232	0.04%
2021/07/27	0.3	29.50	0	0.00	29.15	0.3	2,301	0.01%
2021/07/26	0	0.00	11	29.75	29.55	-11	2,424	-0.45%
2021/07/23	4	29.59	0	0.00	29.55	4	2,580	0.15%
2021/07/22	6	29.28	1	29.20	29.15	5	2,612	0.19%
2021/07/21	4	29.39	3	28.35	28.55	1	2,639	0.04%
2021/07/20	11	29.42	4	29.49	29.05	7	2,666	0.26%
2021/07/19	4	30.43	1	30.35	30.35	3	2,734	0.11%
2021/07/16	9	30.69	18	30.82	31.15	-9	2,821	-0.32%
2021/07/15	316	30.76	10	30.97	31.65	306	2,783	10.99%	大買/鉅額交易
2021/07/14	1	29.00	2	29.23	29.05	-1	2,637	-0.04%
2021/07/12	0	28.00	0	0.00	28.25	0	2,644	0.00%
2021/07/09	1	28.00	0	0.00	27.95	1	2,656	0.04%
2021/07/08	1	28.20	0	0.00	28.15	1	2,716	0.04%
2021/07/07	10	28.47	0	0.00	28.40	10	2,821	0.35%
2021/07/05	2	29.10	0	0.00	29.10	2	3,307	0.06%
2021/06/29	3	28.80	0	0.00	28.60	3	3,572	0.08%
2021/06/24	0	0.00	1	29.05	29.15	-1	3,814	-0.03%
2021/06/23	0	0.00	2	28.50	28.85	-2	3,812	-0.05%
2021/06/21	0	0.00	3	28.75	28.25	-3	3,900	-0.08%
2021/06/18	4	28.88	2	29.00	29.20	2	3,951	0.05%
2021/06/17	0.2	28.90	1	28.40	28.95	-0.8	4,029	-0.02%
2021/06/16	1	28.10	0	0.00	28.10	1	4,090	0.02%
2021/06/11	0	0.00	2	28.80	28.20	-2	4,152	-0.05%
2021/06/10	2	28.35	0	0.00	28.45	2	4,243	0.05%
2021/06/09	0	0.00	1	27.90	27.85	-1	4,401	-0.02%
2021/06/04	0	0.00	5	28.05	28.10	-5	4,585	-0.11%
2021/06/01	1	28.40	3	28.53	28.55	-2	4,748	-0.04%
2021/05/31	2	28.18	1	28.30	27.85	1	4,842	0.02%
2021/05/28	0	0.00	1	27.85	27.80	-1	4,850	-0.02%
2021/05/21	0	0.00	5	26.75	26.50	-5	5,059	-0.10%
2021/05/20	7	26.31	2	26.10	25.85	5	5,109	0.10%
2021/05/19	1	26.15	0	0.00	26.35	1	5,202	0.02%
2021/05/18	0	0.00	3	25.73	26.15	-3	5,233	-0.06%
2021/05/17	3	24.05	0	0.00	24.00	3	5,247	0.06%
2021/05/14	0	0.00	1	26.25	26.10	-1	5,241	-0.02%
2021/05/13	0	0.00	8	26.56	26.60	-8	5,244	-0.15%
2021/05/12	13	25.88	2	27.80	25.75	11	5,242	0.21%
2021/05/11	3	27.93	0	0.00	27.95	3	5,185	0.06%
2021/05/07	0	0.00	3	30.18	30.40	-3	5,503	-0.05%
2021/05/06	4.1	29.18	0	0.00	29.20	4.1	5,584	0.07%
2021/05/05	8	30.27	1	31.25	30.10	7	5,533	0.13%
2021/05/04	4	31.83	0	0.00	31.35	4	5,519	0.07%
2021/05/03	7	35.23	2	35.50	34.40	5	5,475	0.09%
2021/04/29	4	34.43	2	35.10	35.00	2	5,422	0.04%
2021/04/28	1	33.20	0	0.00	33.50	1	5,378	0.02%
2021/04/27	0	0.00	6	33.34	33.25	-6	5,484	-0.11%
2021/04/26	1	33.40	10	33.20	33.65	-9	5,573	-0.16%
2021/04/23	4.2	33.17	7.8	33.24	33.15	-3.6	5,667	-0.06%
2021/04/22	13.2	35.09	14	35.02	34.00	-0.8	6,057	-0.01%
2021/04/21	2	36.00	0	0.00	35.80	2	6,051	0.03%
2021/04/20	1	36.35	0	0.00	36.30	1	6,107	0.02%
2021/04/16	5	36.04	2	35.90	36.05	3	6,462	0.05%
2021/04/15	0.1	35.95	1	35.85	35.95	-0.9	6,666	-0.01%
2021/04/14	18	36.49	2	35.40	35.80	16	7,531	0.21%
2021/04/13	2	36.88	0	0.00	37.00	2	8,203	0.02%
2021/04/12	15	37.65	1	37.85	37.50	14	8,310	0.17%
2021/04/09	2	37.68	12	38.28	38.40	-10	8,231	-0.12%
2021/04/08	1	36.15	2	36.48	36.40	-1	7,937	-0.01%
2021/04/07	5	36.21	2	36.30	36.20	3	7,935	0.04%
2021/04/06	4.1	36.65	4	36.85	36.55	0.1	7,930	0.00%
2021/04/01	1.1	37.08	13	37.31	37.05	-11.9	7,991	-0.15%
2021/03/31	1.2	37.00	9	37.03	37.35	-7.8	8,083	-0.10%
2021/03/30	1	36.85	3	36.38	36.55	-2	7,944	-0.03%
2021/03/29	1	36.35	5	36.48	36.55	-4	7,920	-0.05%
2021/03/26	1	35.40	0.3	35.60	35.65	0.7	7,902	0.01%
2021/03/23	12	35.29	0	0.00	35.25	12	7,951	0.15%
2021/03/22	2	35.35	5	35.50	35.10	-3	7,902	-0.04%
2021/03/19	0	0.00	11	36.21	36.15	-11	7,840	-0.14%
2021/03/18	7	36.41	4	36.23	36.30	3	7,777	0.04%
2021/03/17	0	0.00	5	36.11	36.10	-5	7,825	-0.06%
2021/03/16	0	0.00	2	37.10	36.65	-2	7,828	-0.03%
2021/03/15	0	0.00	10	37.55	37.55	-10	7,805	-0.13%
2021/03/12	5	36.80	5	36.23	36.80	0	7,689	0.00%
2021/03/11	0	0.00	1	35.75	35.75	-1	7,661	-0.01%
2021/03/10	1	35.60	0	0.00	35.35	1	8,028	0.01%
2021/03/09	0	35.40	1	35.30	35.40	-1	8,358	-0.01%
2021/03/08	10	36.02	0	0.00	34.90	10	8,296	0.12%
2021/03/05	7	35.19	5	35.40	35.45	2	8,284	0.02%
2021/03/04	3	34.98	6	35.50	35.05	-3	8,421	-0.04%
2021/03/03	0	0.00	1.4	34.27	34.40	-1.4	8,429	-0.02%
2021/02/26	2	34.25	5	34.65	35.10	-3	8,451	-0.04%
2021/02/25	1.1	35.41	20	35.15	34.85	-18.9	8,467	-0.22%
2021/02/24	4.1	35.96	0	0.00	35.10	4.1	8,468	0.05%
2021/02/23	21	35.59	0	0.00	36.15	21	8,489	0.25%
2021/02/22	0	0.00	2	35.70	35.50	-2	8,548	-0.02%
2021/02/19	7	35.37	13	35.41	35.40	-6	8,515	-0.07%
2021/02/18	2	33.95	0	0.00	34.15	2	8,429	0.02%
2021/02/17	0	0.00	5	32.85	33.30	-5	8,402	-0.06%
2021/02/05	0	0.00	1	32.95	32.70	-1	8,366	-0.01%
2021/02/04	3	33.27	3	33.00	33.10	0	8,362	0.00%
2021/02/03	28	33.11	0	0.00	32.95	28	8,460	0.33%
2021/02/02	5	33.57	0	0.00	33.60	5	8,410	0.06%
2021/02/01	1	33.45	1	34.00	33.50	0	8,381	0.00%
2021/01/29	15	36.15	4	36.20	34.55	11	8,314	0.13%
2021/01/28	2	34.90	1	36.30	36.00	1	7,984	0.01%
2021/01/27	5	34.85	0	0.00	35.30	5	7,890	0.06%
2021/01/26	4	35.16	0	0.00	34.65	4	7,871	0.05%
2021/01/25	0	0.00	17	35.35	35.35	-17	7,835	-0.22%
2021/01/22	1	35.25	3	34.52	35.15	-2	7,803	-0.03%
2021/01/21	5	35.34	10	34.83	34.75	-5	7,725	-0.06%
2021/01/20	5	36.54	3	36.33	35.75	2	7,618	0.03%
2021/01/19	11	37.95	2	37.95	37.45	9	7,470	0.12%
2021/01/18	11	37.75	3	38.57	38.50	8	7,344	0.11%
2021/01/15	20	39.28	28	39.37	38.60	-8	7,192	-0.11%
2021/01/14	20	37.88	3	38.47	38.35	17	6,717	0.25%
2021/01/13	12	37.70	2	37.55	37.80	10	6,604	0.15%
2021/01/12	12	37.70	4	37.40	37.50	8	6,500	0.12%
2021/01/11	6	39.17	12	38.79	38.95	-6	6,249	-0.10%
2021/01/08	11	38.22	1	38.00	38.50	10	6,084	0.16%
2021/01/07	46	39.35	29	39.57	39.50	17	5,851	0.29%
2021/01/06	17	38.52	8	37.99	38.90	9	4,966	0.18%
2021/01/05	3	33.45	17	35.40	35.40	-14	4,261	-0.33%
2021/01/04	0	0.00	2	31.55	32.20	-2	4,058	-0.05%
2020/12/30	4	31.26	2	31.45	31.15	2	4,017	0.05%
2020/12/29	7	31.51	4	31.80	31.45	3	3,984	0.08%
2020/12/28	4	31.74	1	31.80	31.65	3	3,921	0.08%
2020/12/25	9	31.49	5	31.68	32.10	4	3,840	0.10%
2020/12/24	1	30.20	1	30.20	30.25	0	3,615	0.00%
2020/12/22	1	30.40	0	0.00	29.55	1	3,637	0.03%
2020/12/21	7	31.04	3	30.80	31.05	4	3,613	0.11%
2020/12/18	2	29.80	0	0.00	30.05	2	3,516	0.06%
2020/12/15	0	0.00	0	30.25	29.25	0	3,498	0.00%
2020/12/11	4	30.35	0	0.00	30.20	4	3,479	0.11%
2020/12/10	2	30.80	2	30.70	31.00	0	3,425	0.00%
2020/12/09	0	0.00	4	31.10	31.30	-4	3,412	-0.12%
2020/12/08	8	31.38	1	32.00	31.35	7	3,446	0.20%
2020/12/07	1	31.30	0	0.00	31.30	1	3,704	0.03%
2020/12/04	33	32.86	33	32.83	32.25	0	3,666	0.00%
2020/12/03	28	30.44	64.3	31.79	32.00	-36.3	3,305	-1.10%
2020/12/02	0	0.00	5	29.21	29.10	-5	3,022	-0.17%
2020/12/01	1	28.95	20	28.90	29.00	-19	3,036	-0.63%
2020/11/30	27	29.89	5	30.06	29.25	22	3,099	0.71%
2020/11/27	0.1	29.45	0	0.00	29.60	0.1	2,914	0.00%
2020/11/25	0	0.00	1	28.60	28.65	-1	2,796	-0.04%
2020/11/24	2	28.25	2	28.40	28.40	0	2,796	0.00%
2020/11/23	0	0.00	6	28.39	28.35	-6	2,750	-0.22%
2020/11/20	0	0.00	3	28.50	28.35	-3	2,726	-0.11%
2020/11/19	3	28.00	0	0.00	28.00	3	2,723	0.11%
2020/11/17	1	27.25	0	0.00	26.90	1	2,638	0.04%
2020/11/16	1	27.00	1	26.85	27.25	0	2,723	0.00%
2020/11/12	0	0.00	1	26.85	26.45	-1	2,875	-0.03%
2020/11/11	5	26.63	10	27.30	26.75	-5	2,900	-0.17%
2020/11/10	1	25.80	0	0.00	25.90	1	2,798	0.04%
2020/11/05	1	26.10	2	26.15	26.10	-1	2,972	-0.03%
2020/11/04	0	0.00	4	26.55	26.25	-4	2,991	-0.13%
2020/11/02	1	26.05	0	0.00	26.00	1	3,009	0.03%
2020/10/30	1	25.80	0	0.00	25.80	1	3,074	0.03%
2020/10/28	2	26.95	2	26.70	26.35	0	3,131	0.00%
2020/10/23	3	27.05	3	27.20	27.20	0	3,235	0.00%
2020/10/22	2	27.20	2	27.15	27.15	0	3,330	0.00%
2020/10/21	2	27.55	3	27.65	27.60	-1	3,384	-0.03%
2020/10/19	0	0.00	1	27.35	27.30	-1	3,543	-0.03%
2020/10/16	4	27.15	3	27.10	26.90	1	3,616	0.03%
2020/10/15	7	27.51	7	27.24	27.30	0	3,665	0.00%
2020/10/14	1	27.75	4	27.71	27.70	-3	3,709	-0.08%
2020/10/13	0	0.00	3	27.63	27.75	-3	3,747	-0.08%
2020/10/12	0	0.00	3	27.00	27.15	-3	3,735	-0.08%
2020/10/08	1	27.30	2	27.60	27.20	-1	3,744	-0.03%
2020/10/07	10	27.65	2	27.90	27.45	8	3,762	0.21%
2020/10/06	2	26.63	0	0.00	26.80	2	3,765	0.05%
2020/10/05	0	0.00	1	26.05	26.15	-1	3,832	-0.03%
2020/09/30	3	25.30	3	25.57	25.80	0	3,952	0.00%
2020/09/28	1	25.75	0	0.00	25.50	1	3,944	0.03%
2020/09/25	4	25.83	6	26.13	25.05	-2	3,973	-0.05%
2020/09/24	0	0.00	3	26.17	26.00	-3	3,953	-0.08%
2020/09/23	2	27.10	0	0.00	26.90	2	3,925	0.05%
2020/09/22	2	27.13	3	27.60	27.25	-1	3,948	-0.03%
2020/09/21	2	27.93	2	27.78	27.80	0	3,932	0.00%
2020/09/17	0	0.00	2	28.18	28.05	-2	3,938	-0.05%
2020/09/16	14	28.09	8	28.08	28.00	6	4,055	0.15%
2020/09/15	11	28.30	0	0.00	28.35	11	4,104	0.27%
2020/09/14	7	28.27	2	28.80	28.45	5	4,173	0.12%
2020/09/11	11	28.57	2	29.03	28.40	9	4,226	0.21%
2020/09/10	1	29.45	4	29.44	29.25	-3	4,185	-0.07%
2020/09/09	7	28.56	1	28.90	28.95	6	3,935	0.15%
2020/09/08	4	27.91	0	0.00	27.85	4	3,905	0.10%
2020/09/07	10	28.60	1	28.90	28.30	9	3,934	0.23%
2020/09/03	7	28.49	2	29.00	28.20	5	3,955	0.13%
2020/09/02	1	28.25	1	27.70	27.75	0	3,876	0.00%
2020/09/01	1	27.65	31	27.78	27.40	-30	3,877	-0.77%
2020/08/31	2	28.05	11	28.11	27.95	-9	4,037	-0.22%
2020/08/28	7	28.49	0	0.00	28.15	7	4,068	0.17%
2020/08/26	0	0.00	3	28.25	28.30	-3	4,102	-0.07%
2020/08/25	1	29.25	8.5	29.12	28.50	-7.5	4,116	-0.18%
2020/08/24	11	28.31	0	0.00	28.15	11	4,052	0.27%
2020/08/21	22	28.00	1	27.75	27.90	21	4,076	0.52%
2020/08/20	4	27.00	53	26.85	26.95	-49	4,065	-1.21%
2020/08/19	43	29.69	16	29.09	29.70	27	4,001	0.67%
2020/08/18	0	28.10	4	28.36	28.30	-4	3,887	-0.10%
2020/08/17	1	28.20	3	28.08	28.20	-2	3,907	-0.05%
2020/08/14	20	27.57	0	0.00	27.60	20	4,129	0.48%
2020/08/13	1	27.30	13	27.30	27.40	-12	4,138	-0.29%
2020/08/12	0	0.00	5	26.97	26.85	-5	4,120	-0.12%
2020/08/11	0	0.00	1	26.20	25.95	-1	4,113	-0.02%
2020/08/10	1	26.75	0	0.00	26.50	1	4,077	0.02%
2020/08/06	0.2	26.25	0	0.00	26.40	0.2	4,173	0.01%
2020/08/05	2	26.20	1	26.35	26.35	1	4,248	0.02%
2020/08/04	1	25.75	0	0.00	25.15	1	4,308	0.02%
2020/07/31	0	0.00	5	24.30	24.90	-5	4,931	-0.10%
2020/07/30	7	23.98	7	24.97	24.65	0	5,638	0.00%
2020/07/29	0	0.00	2	23.40	23.10	-2	5,731	-0.03%
2020/07/28	4	23.83	2	23.85	23.95	2	5,766	0.03%
2020/07/27	5.2	24.20	0	0.00	23.85	5.2	5,755	0.09%
2020/07/24	3	26.38	0	0.00	25.65	3	5,772	0.05%
2020/07/23	2	27.88	0	0.00	27.75	2	5,707	0.04%
2020/07/22	0	0.00	1	27.90	28.30	-1	5,717	-0.02%
2020/07/20	5	27.85	0	0.00	27.75	5	5,633	0.09%
2020/07/17	3	28.08	3	27.75	27.85	0	5,645	0.00%
2020/07/16	2	28.20	0	0.00	28.15	2	5,662	0.04%
2020/07/15	0	0.00	2	28.03	28.15	-2	5,678	-0.04%
2020/07/14	4	28.01	1	28.05	28.00	3	5,734	0.05%
2020/07/13	2	27.90	5.5	27.83	27.95	-3.5	5,748	-0.06%
2020/07/09	1	28.40	4	28.43	28.45	-3	6,117	-0.05%
2020/07/08	1	27.90	1	27.75	27.75	0	6,186	0.00%
2020/07/03	6	27.79	0	0.00	27.70	6	6,162	0.10%
2020/07/02	0	0.00	1	27.70	27.75	-1	6,174	-0.02%
2020/07/01	0	0.00	1	28.10	27.65	-1	6,175	-0.02%
2020/06/30	5	27.40	0	0.00	27.40	5	6,150	0.08%
2020/06/23	0	0.00	5	27.20	27.20	-5	6,216	-0.08%
2020/06/19	0	0.00	1	27.10	26.95	-1	6,090	-0.02%
2020/06/18	6	27.32	0	0.00	27.20	6	6,036	0.10%
2020/06/17	3	27.33	0	0.00	27.40	3	5,984	0.05%
2020/06/15	1	27.30	4	27.34	27.20	-3	6,003	-0.05%
2020/06/12	3	26.90	0	0.00	27.00	3	6,006	0.05%
2020/06/11	2	27.45	1	27.05	27.05	1	6,006	0.02%
2020/06/10	1	27.45	0	0.00	27.45	1	5,972	0.02%
2020/06/09	16	27.39	1	27.30	27.30	15	6,009	0.25%
2020/06/08	0	0.00	1	27.25	27.25	-1	6,019	-0.02%
2020/06/05	6	27.23	5	27.14	27.05	1	6,044	0.02%
2020/06/04	5	26.60	0	0.00	26.60	5	5,891	0.08%
2020/05/29	2	26.60	1	26.65	26.55	1	5,783	0.02%
2020/05/28	1	26.70	0	0.00	26.60	1	5,772	0.02%
2020/05/27	0	0.00	1	26.65	26.65	-1	5,753	-0.02%
2020/05/26	0	0.00	10	26.60	26.65	-10	5,740	-0.17%
2020/05/25	3	26.72	0	0.00	26.70	3	5,704	0.05%
2020/05/22	2	26.80	4	26.76	26.65	-2	5,684	-0.04%
2020/05/21	6	26.95	14	26.97	26.90	-8	5,642	-0.14%
2020/05/20	1	26.20	0	0.00	26.20	1	5,379	0.02%
2020/05/19	1	26.15	0	0.00	26.15	1	5,350	0.02%
2020/05/18	1	26.05	5	26.00	26.00	-4	5,307	-0.08%
2020/05/15	5	26.05	1	26.00	26.00	4	5,271	0.08%
2020/05/14	1	26.15	1	26.05	26.00	0	5,242	0.00%
2020/05/12	3	25.98	3	25.85	26.05	0	5,256	0.00%
2020/05/11	0	0.00	4.1	26.22	26.15	-4.1	5,182	-0.08%
2020/05/08	2	26.23	5	26.74	26.25	-3	5,091	-0.06%
2020/05/07	20	26.60	10	26.45	26.65	10	4,876	0.21%
2020/05/06	9	25.55	38	25.79	25.30	-29	4,417	-0.66%
2020/05/05	10	26.75	1	26.75	26.75	9	3,692	0.24%
2020/05/04	0	0.00	1	24.35	24.35	-1	3,571	-0.03%
2020/04/30	6	22.14	0	0.00	22.15	6	3,542	0.17%
2020/04/29	0	0.00	1	22.35	22.35	-1	3,509	-0.03%
2020/04/28	1	21.65	4	21.69	21.95	-3	3,447	-0.09%
2020/04/27	0	0.00	2	21.10	21.15	-2	3,460	-0.06%
2020/04/23	0	0.00	1	20.90	20.95	-1	3,409	-0.03%
2020/04/21	2	20.75	1	21.15	20.20	1	3,324	0.03%
2020/04/20	3	20.83	0	0.00	20.95	3	3,265	0.09%
2020/04/17	6	21.11	1	21.50	20.55	5	3,240	0.15%
2020/04/16	0	0.00	16	20.68	20.85	-16	3,157	-0.51%
2020/04/15	0	0.00	11	20.84	20.90	-11	3,105	-0.35%
2020/04/14	19	20.73	7	20.58	21.05	12	2,969	0.40%
2020/04/13	2	19.43	16	19.87	20.00	-14	2,621	-0.53%
2020/04/09	2	17.88	6	18.07	18.10	-4	2,462	-0.16%
2020/04/08	2	17.70	0	0.00	17.95	2	2,440	0.08%
2020/04/07	0.5	17.40	0	0.00	17.40	0.5	2,416	0.02%
2020/04/06	1	16.75	3	16.80	16.95	-2	2,395	-0.08%
2020/03/31	7	16.53	5	16.43	16.60	2	2,400	0.08%
2020/03/30	3	15.73	0	0.00	16.30	3	2,354	0.13%
2020/03/27	0	0.00	1	16.10	15.90	-1	2,331	-0.04%
2020/03/26	1	16.05	0	0.00	16.05	1	2,299	0.04%
2020/03/25	0	0.00	1	15.60	15.55	-1	2,271	-0.04%
2020/03/23	1	14.65	2	14.60	14.50	-1	2,264	-0.04%
2020/03/20	16	15.31	12	15.28	15.40	4	2,274	0.18%
2020/03/19	1	14.45	0	0.00	14.10	1	2,221	0.05%
2020/03/17	4	16.59	1	16.80	16.00	3	2,311	0.13%
2020/03/16	5	17.87	0	0.00	17.30	5	2,284	0.22%
2020/03/13	2	17.65	0	0.00	17.80	2	2,241	0.09%
2020/03/12	1	20.00	0	0.00	19.55	1	2,211	0.05%
2020/03/11	5	21.11	3	20.77	20.40	2	2,177	0.09%
2020/03/10	2	19.93	1	20.35	20.50	1	2,120	0.05%
2020/03/06	0	0.00	1	21.20	21.20	-1	2,060	-0.05%
2020/03/04	1	21.25	2	21.35	21.20	-1	2,081	-0.05%
2020/03/02	0	0.00	1	21.15	21.00	-1	2,076	-0.05%
2020/02/27	1	21.40	0	0.00	21.20	1	2,061	0.05%
2020/02/26	0	0.00	1	21.75	21.80	-1	2,046	-0.05%
2020/02/25	2	21.33	1	21.35	21.80	1	2,030	0.05%
2020/02/24	0	0.00	1	21.75	21.65	-1	2,006	-0.05%
2020/02/21	2	21.90	0	0.00	21.90	2	2,005	0.10%
2020/02/17	4	21.85	0	0.00	21.85	4	2,010	0.20%
2020/02/13	4	22.08	3	21.85	21.85	1	1,991	0.05%
2020/02/12	0	0.00	1	21.10	21.20	-1	1,884	-0.05%
2020/02/11	1	20.60	3	20.78	20.75	-2	1,879	-0.11%
2020/02/10	2	20.05	0	0.00	20.00	2	1,845	0.11%
2020/02/06	1	20.60	1	20.75	20.80	0	1,938	0.00%
2020/02/05	0	0.00	1	20.40	20.55	-1	1,942	-0.05%
2020/02/04	1	19.65	0	0.00	20.30	1	1,947	0.05%
2020/02/03	1	19.50	2	19.83	19.75	-1	1,960	-0.05%
2020/01/31	4	20.59	1	20.55	20.45	3	1,921	0.16%
2020/01/30	1	20.45	0	0.00	20.45	1	1,925	0.05%
2020/01/20	1	22.70	0	0.00	22.70	1	1,857	0.05%
2020/01/16	0	0.00	3	22.77	22.90	-3	1,898	-0.16%
2020/01/15	1	22.55	0	0.00	22.50	1	1,907	0.05%
2020/01/13	0	0.00	3	22.57	22.50	-3	1,977	-0.15%
2020/01/10	0	0.00	1	22.05	22.10	-1	2,115	-0.05%
2020/01/08	1	22.00	0	0.00	21.90	1	2,278	0.04%
2020/01/07	2	22.25	0	0.00	22.20	2	2,277	0.09%
2020/01/03	1	23.15	0	0.00	23.20	1	2,294	0.04%
2019/12/30	0	0.00	1	23.75	23.75	-1	2,330	-0.04%
2019/12/27	0	0.00	2	23.75	23.70	-2	2,330	-0.09%
2019/12/25	0	0.00	3	23.50	23.45	-3	2,325	-0.13%
2019/12/24	0	0.00	1	23.40	23.40	-1	2,342	-0.04%
2019/12/23	2	23.55	0	0.00	23.35	2	2,359	0.08%
2019/12/20	1	23.55	0	0.00	23.45	1	2,375	0.04%
2019/12/19	1	23.40	2	23.93	23.55	-1	2,383	-0.04%
2019/12/18	0	0.00	5	23.60	23.60	-5	2,351	-0.21%
2019/12/17	2	23.55	2	23.70	23.55	0	2,387	0.00%
2019/12/16	0	0.00	3	23.37	23.40	-3	2,458	-0.12%
2019/12/13	3	23.52	1	23.60	23.00	2	2,504	0.08%
2019/12/12	0	0.00	9	22.79	22.70	-9	2,415	-0.37%
2019/12/11	2	22.70	0	0.00	22.90	2	2,415	0.08%
2019/12/09	7	22.54	2	22.75	22.50	5	2,419	0.21%
2019/12/06	0	0.00	3	22.03	22.00	-3	2,391	-0.13%
2019/12/05	2	21.80	0	0.00	21.75	2	2,455	0.08%
2019/12/02	0	0.00	1	21.95	21.75	-1	2,703	-0.04%
2019/11/21	0	0.00	1	22.80	22.70	-1	3,402	-0.03%
2019/11/20	0	0.00	1	22.85	22.90	-1	3,471	-0.03%
2019/11/15	1	22.80	0	0.00	22.70	1	3,660	0.03%
2019/11/14	3	22.90	1	22.95	22.85	2	3,709	0.05%
2019/11/12	0	0.00	1	22.70	22.90	-1	3,860	-0.03%
2019/11/08	3	22.95	0	0.00	22.85	3	4,101	0.07%
2019/11/07	1	22.85	0	0.00	22.85	1	4,288	0.02%
2019/11/06	3	22.93	0	0.00	23.10	3	4,492	0.07%
2019/11/05	1	23.05	6	22.75	23.10	-5	4,537	-0.11%
2019/11/04	0	0.00	3	22.45	22.45	-3	4,550	-0.07%
2019/11/01	3	22.30	11	22.41	22.20	-8	4,580	-0.17%
2019/10/31	3	22.75	1	23.00	22.50	2	4,626	0.04%
2019/10/30	1	23.10	4	23.05	23.05	-3	4,621	-0.06%
2019/10/29	6	23.40	7	23.05	23.05	-1	4,696	-0.02%
2019/10/28	4	23.35	3	23.30	23.30	1	4,841	0.02%
2019/10/25	5	23.77	2	23.60	23.45	3	4,989	0.06%
2019/10/23	0	0.00	1	23.90	23.95	-1	5,511	-0.02%
2019/10/22	1.4	23.96	1	24.15	23.95	0.4	5,525	0.01%
2019/10/21	6	24.13	0	0.00	23.95	6	5,553	0.11%
2019/10/18	22	24.68	6	24.49	24.50	16	5,544	0.29%
2019/10/17	3	24.18	0	0.00	24.20	3	5,441	0.06%
2019/10/16	2	23.88	3	24.13	24.40	-1	5,427	-0.02%
2019/10/14	1	23.25	0	0.00	23.20	1	5,387	0.02%
2019/10/09	0	0.00	3	23.35	23.55	-3	5,408	-0.06%
2019/10/04	1	24.00	6	24.09	23.85	-5	5,417	-0.09%
2019/10/02	0	0.00	2	23.55	23.65	-2	5,381	-0.04%
2019/10/01	2	23.40	10	23.45	23.35	-8	5,384	-0.15%
2019/09/27	4	23.73	3	23.50	23.50	1	5,363	0.02%
2019/09/26	13	23.97	1	24.20	23.90	12	5,338	0.22%
2019/09/25	2	23.85	0	0.00	23.75	2	5,326	0.04%
2019/09/24	5	24.21	7	24.31	24.10	-2	5,320	-0.04%
2019/09/23	3	24.35	1	24.40	24.40	2	5,308	0.04%
2019/09/20	2	24.28	0	0.00	24.35	2	5,316	0.04%
2019/09/18	1	24.90	3	25.00	24.85	-2	5,157	-0.04%
2019/09/17	1	25.15	3	25.18	25.15	-2	5,087	-0.04%
2019/09/16	1	24.75	0	0.00	24.70	1	5,025	0.02%
2019/09/11	1	24.55	1	24.75	24.65	0	4,995	0.00%
2019/09/10	0.1	24.70	0	0.00	24.75	0.1	4,970	0.00%
2019/09/06	4	24.95	0	0.00	24.60	4	4,866	0.08%
2019/09/05	3	24.82	4	24.94	25.05	-1	4,808	-0.02%
2019/09/04	1	24.40	0	0.00	24.30	1	4,680	0.02%
2019/09/02	0	0.00	1	24.65	24.65	-1	4,630	-0.02%
2019/08/30	4	24.94	1.7	24.52	24.50	2.3	4,591	0.05%
2019/08/28	15	25.18	8	24.84	24.80	7	4,445	0.16%
2019/08/27	1.1	24.04	9	24.93	25.00	-8	4,189	-0.19%
2019/08/26	1	23.60	3	23.73	23.65	-2	4,022	-0.05%
2019/08/23	2	24.35	1	24.65	24.15	1	4,017	0.02%
2019/08/22	1	24.25	8	24.46	24.30	-7	3,947	-0.18%
2019/08/21	0	0.00	1	23.95	23.90	-1	3,842	-0.03%
2019/08/20	0	0.00	6	23.98	23.75	-6	3,787	-0.16%
2019/08/19	1	24.30	1	24.15	23.95	0	3,732	0.00%
2019/08/16	1	23.95	4	24.01	24.00	-3	3,679	-0.08%
2019/08/15	7	23.76	5	23.66	23.90	2	3,581	0.06%
2019/08/14	7	23.67	9	23.62	23.45	-2	3,496	-0.06%
2019/08/13	7	23.62	25	23.55	23.25	-18	3,417	-0.53%
2019/08/12	13	24.67	9	24.66	24.40	4	3,258	0.12%
2019/08/08	1	23.50	17	23.64	23.95	-16	3,059	-0.52%
2019/08/07	0	0.00	2	23.18	23.10	-2	2,846	-0.07%
2019/08/06	3	22.33	0	0.00	22.70	3	2,778	0.11%
2019/08/05	0	0.00	3	22.72	22.65	-3	2,760	-0.11%
2019/08/02	0	0.00	1	22.25	22.50	-1	2,744	-0.04%
2019/08/01	2	22.70	0	0.00	22.90	2	2,708	0.07%
2019/07/31	0	0.00	2	22.60	22.90	-2	2,698	-0.07%
2019/07/30	13	22.57	7	22.59	22.60	6	2,631	0.23%
2019/07/29	1	22.80	11	22.95	22.95	-10	2,515	-0.40%
2019/07/26	21	22.64	6	22.39	22.40	15	2,410	0.62%
2019/07/25	10	22.20	8	22.42	21.90	2	2,313	0.09%
2019/07/23	1	20.50	0	0.00	20.55	1	1,983	0.05%
2019/07/22	1	20.30	1	20.35	20.25	0	2,036	0.00%
2019/07/19	1	20.75	0	0.00	20.85	1	2,233	0.04%
2019/07/18	3	20.77	2	20.70	20.45	1	2,207	0.05%
2019/07/17	0	0.00	6	20.88	20.90	-6	2,191	-0.27%
2019/07/16	2	20.78	2	21.05	20.75	0	2,195	0.00%
2019/07/15	0	0.00	4	20.90	20.90	-4	2,164	-0.18%
2019/07/11	2	20.25	0	0.00	20.20	2	2,165	0.09%
2019/07/10	1	20.05	0	0.00	20.00	1	2,188	0.05%
2019/07/09	1	19.95	3	20.00	20.00	-2	2,213	-0.09%
2019/07/08	0	0.00	1	20.00	19.90	-1	2,220	-0.05%
2019/07/05	2	20.15	2	19.95	20.20	0	2,243	0.00%
2019/07/02	1	20.05	0	0.00	19.95	1	2,290	0.04%
2019/07/01	0	0.00	4	20.25	20.15	-4	2,299	-0.17%
2019/06/25	2	19.65	0	0.00	19.50	2	2,351	0.09%
2019/06/24	1	19.30	0	0.00	19.45	1	2,353	0.04%
2019/06/21	0	0.00	1	19.85	19.05	-1	2,375	-0.04%
2019/06/18	1	19.10	0	0.00	19.15	1	2,744	0.04%
2019/06/17	4	19.43	0	0.00	19.25	4	2,859	0.14%
2019/06/14	0	0.00	2	19.45	19.40	-2	2,902	-0.07%
2019/06/13	0	0.00	1	19.55	19.55	-1	2,980	-0.03%
2019/06/12	0	0.00	10	19.25	19.35	-10	2,989	-0.33%
2019/06/10	0	0.00	7	18.96	19.10	-7	3,033	-0.23%
2019/06/06	2	18.93	0	0.00	18.90	2	3,079	0.06%
2019/06/05	0	0.00	1	19.20	19.10	-1	3,097	-0.03%
2019/06/04	0	0.00	2	18.90	18.95	-2	3,112	-0.06%
2019/06/03	4	18.88	104	18.89	18.95	-100	3,128	-3.20%	大賣/
2019/05/31	10	19.08	2	19.20	19.20	8	3,120	0.26%
2019/05/30	99	18.63	101	18.78	18.85	-2	3,105	-0.06%	大賣/
2019/05/29	2	17.85	1	17.95	18.00	1	3,110	0.03%
2019/05/28	0	0.00	3	18.00	17.95	-3	3,127	-0.10%
2019/05/27	1	17.80	4	17.79	17.85	-3	3,165	-0.09%
2019/05/24	2	17.70	0	0.00	17.75	2	3,255	0.06%
2019/05/22	0	0.00	2	17.95	17.90	-2	3,466	-0.06%
2019/05/21	2	17.65	0	0.00	17.90	2	3,532	0.06%
2019/05/15	0	0.00	2	18.15	18.20	-2	3,561	-0.06%
2019/05/13	3	18.15	0	0.00	18.00	3	3,545	0.08%
2019/05/10	0	0.00	2	19.20	18.75	-2	3,521	-0.06%
2019/05/09	5	19.20	4	19.30	19.10	1	3,511	0.03%
2019/05/08	4	19.75	7	19.74	19.70	-3	3,471	-0.09%
2019/05/07	0	0.00	3	20.05	19.95	-3	3,448	-0.09%
2019/05/06	8	20.08	1	19.95	19.90	7	3,432	0.20%
2019/05/03	8	20.58	7	20.65	20.65	1	3,372	0.03%
2019/05/02	0	0.00	5	20.56	20.65	-5	3,314	-0.15%
2019/04/30	1	19.90	2	19.98	19.95	-1	3,251	-0.03%
2019/04/29	9	20.12	1	19.85	19.80	8	3,266	0.24%
2019/04/26	12	20.48	19	20.39	20.35	-7	3,205	-0.22%
2019/04/25	586	20.97	593	20.99	20.55	-7	3,170	-0.22%	大買/大賣/
2019/04/23	3	19.90	0	0.00	19.90	3	3,293	0.09%
2019/04/19	0	0.00	2	19.65	19.70	-2	3,462	-0.06%
2019/04/17	0	0.00	2	20.00	20.05	-2	3,613	-0.06%
2019/04/16	2	19.95	0	0.00	19.95	2	3,671	0.05%
2019/04/15	5	19.70	16	19.68	19.70	-11	3,712	-0.30%
2019/04/11	13	19.85	0	0.00	19.80	13	3,703	0.35%
2019/04/09	2	20.30	0	0.00	20.25	2	3,672	0.05%
2019/04/08	0	0.00	1	20.40	20.35	-1	3,693	-0.03%
2019/04/02	1	20.00	0	0.00	20.05	1	3,646	0.03%
2019/04/01	12	20.25	3	20.07	20.00	9	3,629	0.25%
2019/03/28	0	0.00	1	19.80	19.80	-1	3,630	-0.03%
2019/03/27	1	19.80	8	20.00	19.80	-7	3,640	-0.19%
2019/03/26	111	19.86	1	20.05	19.85	110	3,639	3.02%	大買/鉅額交易
2019/03/25	1	19.55	1	19.55	19.70	0	3,641	0.00%
2019/03/22	15	19.83	16	20.08	19.90	-1	3,661	-0.03%
2019/03/21	2	20.70	8	21.01	20.60	-6	3,556	-0.17%
2019/03/20	0	0.00	4	20.35	20.60	-4	3,315	-0.12%
2019/03/19	0	0.00	4	19.85	19.85	-4	3,244	-0.12%
2019/03/18	6	19.65	6	19.71	19.75	0	3,269	0.00%
2019/03/15	1	19.25	0	0.00	19.30	1	3,228	0.03%
2019/03/12	0	0.00	4	20.00	19.65	-4	3,308	-0.12%
2019/03/05	6	19.40	0	0.00	19.30	6	3,564	0.17%
2019/03/04	11	19.50	3	19.30	19.50	8	3,557	0.22%
2019/02/26	15	19.23	0	0.00	18.95	15	3,517	0.43%
2019/02/25	2	19.48	2	19.35	19.35	0	3,520	0.00%
2019/02/22	0	0.00	1	19.35	19.20	-1	3,538	-0.03%
2019/02/20	0	0.00	1	18.30	18.35	-1	3,353	-0.03%
2019/02/19	2	17.95	0	0.00	17.95	2	3,316	0.06%
2019/01/25	0	0.00	25	17.60	17.70	-25	3,343	-0.75%
2019/01/23	2	17.50	0	0.00	17.55	2	3,415	0.06%
2019/01/22	0	0.00	10	17.85	17.50	-10	3,414	-0.29%
2019/01/18	0	0.00	1	18.00	18.20	-1	3,368	-0.03%
2019/01/17	0	0.00	1	17.90	17.90	-1	3,358	-0.03%
2019/01/16	3	18.45	1	18.45	18.35	2	3,303	0.06%
2019/01/11	0	0.00	15	17.97	17.90	-15	2,773	-0.54%
2019/01/09	0	0.00	11	18.18	18.35	-11	2,634	-0.42%
2019/01/08	17	17.93	2	18.03	17.60	15	2,495	0.60%
2019/01/07	0	0.00	8	17.38	17.65	-8	2,410	-0.33%
2018/12/20	1	16.50	0	0.00	16.15	1	2,260	0.04%
2018/12/17	3	17.38	3	17.73	17.10	0	2,190	0.00%
2018/12/12	25	17.15	0	0.00	17.20	25	2,129	1.17%
2018/12/11	0	0.00	2	17.15	17.10	-2	2,087	-0.10%
2018/12/07	0	0.00	10	16.65	17.00	-10	1,981	-0.50%
2018/12/06	0	0.00	3	16.35	16.40	-3	1,953	-0.15%
2018/12/05	0	0.00	4	17.31	17.25	-4	1,902	-0.21%
2018/12/04	0	0.00	3	17.25	17.20	-3	1,892	-0.16%
2018/12/03	0	0.00	35	16.71	16.80	-35	1,879	-1.86%
2018/11/29	0	0.00	6	16.43	16.30	-6	1,738	-0.35%
2018/11/28	0	0.00	5	16.10	16.10	-5	1,690	-0.30%
2018/11/27	0	0.00	30	15.90	15.95	-30	1,671	-1.79%
2018/11/21	20	15.93	17	15.89	15.90	3	1,627	0.18%
2018/11/20	10	15.40	10	15.50	15.40	0	1,575	0.00%
2018/11/15	7	15.35	0	0.00	15.30	7	1,536	0.46%
2018/11/12	146	15.50	151	15.52	15.30	-5	1,516	-0.33%	大買/大賣/
2018/11/01	0	0.00	1	14.00	14.20	-1	1,807	-0.06%
2018/10/25	1	13.75	0	0.00	13.65	1	1,910	0.05%
2018/10/22	0	0.00	1	14.25	14.60	-1	1,947	-0.05%
2018/10/19	1	13.75	0	0.00	14.50	1	1,953	0.05%
2018/10/17	0	0.00	1	14.00	14.00	-1	2,005	-0.05%
2018/10/11	33	13.90	0	0.00	13.85	33	2,342	1.41%
2018/10/03	0	0.00	2	16.15	16.00	-2	2,486	-0.08%
2018/10/02	1	16.25	0	0.00	16.20	1	2,525	0.04%
2018/09/28	1	16.40	0	0.00	16.20	1	2,596	0.04%
2018/09/27	0	0.00	1	16.05	16.25	-1	2,628	-0.04%
2018/09/21	0	0.00	1	15.60	15.60	-1	2,850	-0.04%
2018/09/20	4	15.66	0	0.00	15.50	4	2,898	0.14%
2018/09/18	0	0.00	5	15.80	15.75	-5	2,896	-0.17%
2018/09/17	5	15.60	0	0.00	15.70	5	2,894	0.17%
2018/09/12	9	15.00	9	15.00	14.95	0	2,941	0.00%
2018/09/10	0	0.00	5	15.24	14.80	-5	2,985	-0.17%
2018/09/07	1	15.30	3	15.60	15.40	-2	2,976	-0.07%
2018/09/06	4	16.08	0	0.00	16.00	4	2,944	0.14%
2018/09/05	1	16.80	0	0.00	16.65	1	2,909	0.03%
2018/09/04	10	17.47	0	0.00	17.35	10	2,899	0.34%
2018/09/03	6	17.55	6	17.60	17.50	0	2,895	0.00%
2018/08/29	0	0.00	1	17.60	17.65	-1	2,978	-0.03%
2018/08/28	3	17.65	1	17.95	17.65	2	3,009	0.07%
2018/08/27	3	17.30	0	0.00	17.65	3	3,079	0.10%
2018/08/21	1	16.65	5	16.70	16.85	-4	3,203	-0.12%
2018/08/20	6	16.61	5	16.60	16.60	1	3,241	0.03%
2018/08/17	5	17.00	1	16.95	16.90	4	3,233	0.12%
2018/08/16	4	16.86	0	0.00	16.80	4	3,223	0.12%
2018/08/14	5	17.80	8	17.70	17.80	-3	3,162	-0.09%
2018/08/13	5	18.22	1	17.75	17.80	4	3,148	0.13%
2018/08/10	3	19.55	1	19.55	19.30	2	3,056	0.07%
2018/08/09	10	19.29	0	0.00	19.25	10	3,118	0.32%
2018/08/08	2	19.38	3	19.40	19.40	-1	3,124	-0.03%
2018/08/07	6	20.31	8	19.90	19.85	-2	3,083	-0.06%
2018/08/06	0	0.00	1	20.75	20.85	-1	2,991	-0.03%
2018/08/02	2	20.55	0	0.00	20.60	2	2,990	0.07%
2018/08/01	1	21.20	0	0.00	21.20	1	2,954	0.03%
2018/07/31	5	21.20	2	21.20	21.20	3	2,985	0.10%
2018/07/30	22	21.26	1	21.60	21.25	21	2,983	0.70%
2018/07/27	1	21.15	0	0.00	21.35	1	2,973	0.03%
2018/07/24	0	0.00	1	21.60	21.75	-1	2,958	-0.03%
2018/07/23	0	0.00	10	20.75	20.90	-10	2,939	-0.34%
2018/07/20	1	22.40	3	22.55	22.45	-2	2,879	-0.07%
2018/07/19	0	0.00	3	22.68	22.65	-3	2,830	-0.11%
2018/07/18	14	22.88	2	22.30	23.00	12	2,858	0.42%
2018/07/17	0	0.00	1	22.20	21.90	-1	2,785	-0.04%
2018/07/16	2	22.25	1	22.15	22.10	1	2,825	0.04%
2018/07/13	0	0.00	1	22.25	22.25	-1	2,785	-0.04%
2018/07/11	0	0.00	1	21.45	21.35	-1	2,824	-0.04%
2018/07/10	2	21.90	0	0.00	21.95	2	2,826	0.07%
2018/07/09	0	0.00	1	21.85	21.85	-1	2,850	-0.04%
2018/07/05	0	0.00	4	21.70	21.50	-4	2,921	-0.14%
2018/07/04	3	22.38	1	22.15	22.15	2	2,974	0.07%
2018/06/29	4	21.55	2	21.43	21.65	2	2,876	0.07%
2018/06/27	2	20.80	0	0.00	20.80	2	2,873	0.07%
2018/06/22	0	0.00	5	20.75	20.75	-5	3,014	-0.17%
2018/06/21	1	21.00	0	0.00	21.00	1	3,077	0.03%
2018/06/20	0	0.00	1	20.95	21.20	-1	3,100	-0.03%
2018/06/19	1	21.60	4	21.76	21.60	-3	3,094	-0.10%
2018/06/15	1	21.40	0	0.00	21.40	1	3,096	0.03%
2018/06/14	0	0.00	1	21.60	21.40	-1	3,112	-0.03%
2018/06/08	1	21.85	0	0.00	21.35	1	3,112	0.03%
2018/06/05	2	22.05	4	21.94	21.80	-2	3,179	-0.06%
2018/06/04	0	0.00	3	22.12	21.95	-3	3,398	-0.09%
2018/06/01	3	22.00	3	21.65	21.90	0	3,347	0.00%
2018/05/31	0	0.00	2	21.30	21.45	-2	3,259	-0.06%
2018/05/30	0	0.00	4	20.75	21.05	-4	3,279	-0.12%
2018/05/29	2	21.23	1	21.50	21.10	1	3,290	0.03%
2018/05/28	55	21.03	51	21.05	21.20	4	3,286	0.12%
2018/05/22	0	0.00	1	20.70	20.60	-1	3,346	-0.03%
2018/05/17	15	20.23	1	20.20	20.20	14	3,403	0.41%
2018/05/14	1	19.20	0	0.00	19.30	1	3,557	0.03%
2018/05/11	5	19.47	0	0.00	19.40	5	3,612	0.14%
2018/05/10	1	19.70	0	0.00	19.70	1	3,637	0.03%
2018/05/09	0	0.00	2	19.75	19.70	-2	3,727	-0.05%
2018/05/08	7	19.62	0	0.00	19.65	7	3,892	0.18%
2018/05/07	4	19.85	6	19.85	19.85	-2	3,994	-0.05%
2018/05/03	11	20.09	10	19.95	19.90	1	4,085	0.02%
2018/05/02	1	20.05	0	0.00	20.00	1	4,122	0.02%
2018/04/24	2	20.18	0	0.00	20.00	2	4,969	0.04%
2018/04/23	4	20.90	3	20.75	20.70	1	4,979	0.02%
2018/04/20	5	21.72	0	0.00	21.60	5	5,005	0.10%
2018/04/18	6	22.25	0	0.00	22.20	6	5,044	0.12%
2018/04/17	0	0.00	30	22.35	22.40	-30	5,106	-0.59%
2018/04/16	51	22.48	0	0.00	22.30	51	5,375	0.95%
2018/04/12	1	22.10	1	22.70	23.00	0	5,955	0.00%
2018/04/11	2	22.35	2	22.43	22.30	0	6,395	0.00%
2018/04/10	11	22.85	0	0.00	22.55	11	6,675	0.16%
2018/04/09	1	23.00	0	0.00	23.00	1	6,656	0.02%
2018/04/02	2	23.50	6	23.65	23.45	-4	6,632	-0.06%
2018/03/30	6	23.52	0	0.00	23.50	6	7,009	0.09%
2018/03/28	1	23.40	0	0.00	23.35	1	7,066	0.01%
2018/03/27	3	23.65	0	0.00	23.55	3	7,227	0.04%
2018/03/26	2	23.48	1	23.55	23.50	1	7,231	0.01%
2018/03/23	10	23.88	0	0.00	23.85	10	7,174	0.14%
2018/03/22	0	0.00	1	24.20	24.35	-1	7,170	-0.01%
2018/03/21	6	24.18	7	24.09	24.10	-1	7,235	-0.01%
2018/03/20	3	24.17	2	24.30	24.10	1	7,300	0.01%
2018/03/19	4	24.75	0	0.00	24.60	4	7,305	0.05%
2018/03/16	3	24.75	0	0.00	24.80	3	7,305	0.04%
2018/03/15	0	0.00	1	24.85	24.80	-1	7,322	-0.01%
2018/03/14	1	25.15	1	25.10	24.90	0	7,340	0.00%
2018/03/13	1	24.85	0	0.00	24.85	1	7,355	0.01%
2018/03/12	1	24.70	0	0.00	24.55	1	7,371	0.01%
2018/03/09	4	25.30	2	25.23	25.10	2	7,347	0.03%
2018/03/08	504	25.96	508	25.96	25.00	-4	7,432	-0.05%	大買/大賣/
2018/03/07	50	25.15	50	25.12	24.65	0	7,411	0.00%
2018/03/02	0	0.00	1	25.00	25.00	-1	8,190	-0.01%
2018/03/01	5	25.05	0	0.00	25.00	5	8,451	0.06%
2018/02/27	2	24.85	0	0.00	24.85	2	8,835	0.02%
2018/02/26	0	0.00	2	24.50	24.55	-2	9,165	-0.02%
2018/02/22	0	0.00	44	24.80	24.60	-44	9,325	-0.47%
2018/02/21	1	24.50	1	24.00	24.55	0	9,355	0.00%
2018/02/12	53	23.57	4	23.93	23.55	49	9,391	0.52%
2018/02/06	7	24.11	15	24.37	24.15	-8	9,325	-0.09%
2018/02/05	2	25.25	10	25.15	25.30	-8	9,188	-0.09%
2018/02/02	0	0.00	10	25.85	25.60	-10	9,169	-0.11%
2018/02/01	15	26.28	2	25.90	25.85	13	9,251	0.14%
2018/01/31	9	26.05	8	26.23	26.25	1	9,437	0.01%
2018/01/30	15	26.05	15	25.56	25.70	0	9,524	0.00%
2018/01/29	10	25.65	20	25.35	25.55	-10	9,418	-0.11%
2018/01/26	4	25.15	12	25.31	25.15	-8	9,413	-0.08%
2018/01/25	2	25.55	0	0.00	25.30	2	9,443	0.02%
2018/01/24	10	25.50	16	25.70	25.70	-6	9,427	-0.06%
2018/01/23	37	26.56	30	26.11	25.70	7	9,402	0.07%
2018/01/22	50	26.18	40	26.34	26.35	10	9,082	0.11%
2018/01/19	2	25.70	5	25.69	25.45	-3	8,842	-0.03%
2018/01/17	8	25.54	16	25.66	25.40	-8	8,787	-0.09%
2018/01/16	8	25.56	4	25.51	25.55	4	8,741	0.05%
2018/01/15	10	25.20	5	25.10	25.20	5	8,675	0.06%
2018/01/12	13	25.48	2	25.50	25.30	11	8,675	0.13%
2018/01/11	3	25.37	1	25.40	25.25	2	8,644	0.02%
2018/01/10	22	26.18	34	26.05	25.80	-12	8,592	-0.14%
2018/01/09	32	25.99	35	25.97	26.50	-3	8,344	-0.04%
2018/01/08	11	25.66	24	25.84	25.35	-13	8,085	-0.16%
2018/01/05	36	25.84	24	25.92	25.75	12	7,868	0.15%
2018/01/04	148	25.00	155	25.10	25.15	-7	7,473	-0.09%	大買/大賣/
2018/01/03	1	24.35	2	24.50	24.20	-1	7,221	-0.01%
2018/01/02	0	0.00	1	24.30	24.15	-1	7,271	-0.01%