明泰 (3380)-凱基-中壢券商分點個股進出

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
32.65
漲跌
▼0.05
漲幅
-0.15%
成交量
1,305張
產業
上市通信網路類股
610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-中壢券商分點個股進出

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-中壢券商分點個股進出
凱基-中壢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
2024/04/29	1	32.20	0	0.00	32.85	1	2,970	0.03%
2024/04/19	1	30.80	5	31.65	31.15	-4	3,158	-0.13%
2024/04/18	1	32.25	1	32.20	32.25	0	3,138	0.00%
2024/04/17	0	0.00	30	32.35	32.40	-30	3,189	-0.94%
2024/04/16	0	0.00	6	32.85	32.30	-6	3,207	-0.19%
2024/04/12	2	34.95	0	0.00	34.65	2	3,254	0.06%
2024/04/11	2	34.65	0	0.00	34.65	2	3,466	0.06%
2024/04/02	0	0.00	3	37.00	36.35	-3	3,667	-0.08%
2024/04/01	1	36.30	0	0.00	36.35	1	3,687	0.03%
2024/03/26	10	36.10	0	0.00	36.25	10	3,804	0.26%
2024/03/25	0	0.00	1	36.30	36.10	-1	3,803	-0.03%
2024/03/22	0	0.00	3	36.03	36.20	-3	3,834	-0.08%
2024/03/21	1	35.70	0	0.00	35.80	1	3,923	0.03%
2024/03/19	0	0.00	1	35.40	35.40	-1	3,986	-0.03%
2024/03/18	0	0.00	1	35.20	35.30	-1	4,134	-0.02%
2024/03/14	0	0.00	1	35.20	35.10	-1	4,461	-0.02%
2024/03/12	4	35.46	1	35.70	35.55	3	4,467	0.07%
2024/03/11	0	0.00	1	35.50	35.40	-1	4,486	-0.02%
2024/03/08	1	35.20	3	34.88	35.25	-2	4,585	-0.04%
2024/03/07	6	36.11	0	0.00	35.40	6	4,674	0.13%
2024/03/06	1	36.60	0	0.00	36.60	1	4,630	0.02%
2024/03/05	0	0.00	6	36.90	36.90	-6	4,618	-0.13%
2024/03/04	6	38.05	5	37.74	37.45	1	4,582	0.02%
2024/02/29	2	37.00	2	37.00	37.00	0	4,430	0.00%
2024/02/27	3	37.57	4	37.55	37.50	-1	4,390	-0.02%
2024/02/26	1	38.40	2	38.48	38.40	-1	4,368	-0.02%
2024/02/23	20	38.61	16	39.28	38.05	4	4,349	0.09%
2024/02/22	4	38.54	3	38.53	38.60	1	4,245	0.02%
2024/02/21	3	38.23	6	38.63	38.65	-3	4,237	-0.07%
2024/02/20	1	37.45	1	37.45	37.45	0	4,196	0.00%
2024/02/16	0	0.00	1	37.35	37.65	-1	4,191	-0.02%
2024/02/15	0	0.00	1	37.35	37.50	-1	4,191	-0.02%
2024/02/05	9	37.48	3	37.40	37.70	6	4,173	0.14%
2024/02/02	1	39.15	4	39.20	39.25	-3	4,092	-0.07%
2024/02/01	0	0.00	2	38.73	38.30	-2	4,062	-0.05%
2024/01/31	0	0.00	4	38.89	38.50	-4	4,050	-0.10%
2024/01/30	19	39.58	6	39.18	39.15	13	4,046	0.32%
2024/01/29	2	38.83	1	38.70	38.80	1	3,952	0.03%
2024/01/26	10	39.26	12	39.45	39.10	-2	3,973	-0.05%
2024/01/25	8	38.98	13	38.96	39.10	-5	3,965	-0.13%
2024/01/24	5	38.82	1	38.85	38.75	4	3,988	0.10%
2024/01/23	9	39.48	15	39.22	39.25	-6	4,055	-0.15%
2024/01/22	10	38.54	10	38.51	38.90	0	3,821	0.00%
2024/01/19	3	37.85	4	37.76	37.95	-1	3,697	-0.03%
2024/01/18	3	36.63	0	0.00	36.65	3	3,636	0.08%
2024/01/16	3	37.60	0	0.00	37.75	3	3,602	0.08%
2024/01/12	2	37.73	0	0.00	37.50	2	3,603	0.06%
2024/01/11	2	37.25	5	37.71	37.75	-3	3,588	-0.08%
2024/01/10	3	36.20	0	0.00	36.60	3	3,552	0.08%
2024/01/09	4	37.23	22	37.42	36.95	-18	3,557	-0.51%
2024/01/08	6	37.19	1	36.80	36.80	5	3,525	0.14%
2024/01/05	16	38.37	6	37.98	37.90	10	3,492	0.29%
2024/01/04	1	37.45	5	37.90	37.70	-4	3,289	-0.12%
2024/01/03	0	0.00	16	37.00	36.60	-16	3,245	-0.49%
2023/12/29	2	37.83	2	37.75	37.75	0	3,284	0.00%
2023/12/28	16	38.12	4	38.14	38.10	12	3,290	0.36%
2023/12/27	17	37.56	9	37.63	37.55	8	3,215	0.25%
2023/12/26	27	38.10	12	37.88	38.10	15	3,178	0.47%
2023/12/22	3	36.70	3	36.82	36.60	0	3,071	0.00%
2023/12/21	1	36.75	27	36.80	36.75	-26	3,078	-0.84%
2023/12/19	1	36.70	0	0.00	36.70	1	3,112	0.03%
2023/12/18	7	37.89	3	37.72	37.70	4	3,100	0.13%
2023/12/15	1	36.70	0	0.00	36.70	1	3,006	0.03%
2023/12/14	1	37.55	1	37.25	37.25	0	3,015	0.00%
2023/12/13	6	38.01	8	38.01	37.85	-2	3,001	-0.07%
2023/12/12	9	38.31	4	38.34	38.30	5	2,954	0.17%
2023/12/11	1	37.20	1	37.20	37.20	0	2,857	0.00%
2023/12/08	10	36.70	0	0.00	36.55	10	2,900	0.34%
2023/12/07	1	37.05	5	36.92	36.70	-4	3,023	-0.13%
2023/12/06	14	37.53	2	37.10	37.10	12	3,017	0.40%
2023/12/05	7	37.41	2	37.20	37.50	5	2,993	0.17%
2023/12/04	8	37.91	5	37.46	37.45	3	2,876	0.10%
2023/11/30	2	35.75	0	0.00	35.75	2	2,768	0.07%
2023/11/29	2	35.93	1	36.10	36.00	1	2,773	0.04%
2023/11/28	0	0.00	5	35.45	35.95	-5	2,813	-0.18%
2023/11/27	1	35.95	0	0.00	35.65	1	2,885	0.03%
2023/11/22	8	36.15	3	35.95	36.25	5	2,984	0.17%
2023/11/20	7	35.50	1	35.55	35.55	6	3,125	0.19%
2023/11/17	12	34.78	12	34.85	34.95	0	3,263	0.00%
2023/11/13	3	32.55	0	0.00	32.90	3	3,382	0.09%
2023/11/09	12	33.00	0	0.00	32.70	12	3,407	0.35%
2023/11/08	0	0.00	3	34.05	33.75	-3	3,408	-0.09%
2023/11/03	3	34.63	3	34.50	34.40	0	3,460	0.00%
2023/11/02	2	35.75	0	0.00	35.20	2	3,453	0.06%
2023/11/01	3	34.40	4	33.85	33.55	-1	3,421	-0.03%
2023/10/31	31	35.63	1	36.00	35.35	30	3,439	0.87%
2023/10/24	0	0.00	0.5	34.60	35.25	-0.5	3,763	-0.01%
2023/10/23	0	0.00	0.5	34.50	34.50	-0.5	3,826	-0.01%
2023/09/22	0	0.00	5	38.90	38.95	-5	6,826	-0.07%
2023/09/20	0	0.00	7	38.90	38.80	-7	7,274	-0.10%
2023/09/19	4	40.20	0	0.00	39.25	4	7,297	0.05%
2023/09/18	0.5	39.65	2	39.65	39.80	-1.5	7,347	-0.02%
2023/09/15	0	0.00	8	39.78	39.45	-8	7,414	-0.11%
2023/09/14	17.5	40.03	6	40.34	40.15	11.5	7,368	0.16%
2023/09/12	6	38.33	1	38.20	38.15	5	7,565	0.07%
2023/09/05	0	0.00	5	38.35	38.45	-5	7,627	-0.07%
2023/09/01	1	39.50	3	39.52	38.60	-2	7,657	-0.03%
2023/08/31	10	39.60	3	39.45	39.75	7	7,652	0.09%
2023/08/29	2	39.18	4	39.11	39.15	-2	7,653	-0.03%
2023/08/28	2	40.10	2	38.75	39.00	0	7,756	0.00%
2023/08/25	0	0.00	2	39.68	39.60	-2	7,848	-0.03%
2023/08/24	6	39.65	0	0.00	39.50	6	7,846	0.08%
2023/08/23	33	39.10	1	38.95	38.90	32	7,822	0.41%
2023/08/22	8	38.17	0	0.00	38.15	8	7,668	0.10%
2023/08/21	5	37.38	5	37.24	37.50	0	7,584	0.00%
2023/08/18	5	36.60	5	37.30	36.40	0	7,562	0.00%
2023/08/17	6	37.26	0	0.00	37.75	6	7,552	0.08%
2023/08/11	1	36.70	0	0.00	36.70	1	7,570	0.01%
2023/08/08	0	0.00	1	38.90	38.75	-1	7,499	-0.01%
2023/08/07	1	39.60	1	38.15	39.50	0	7,482	0.00%
2023/08/04	2	39.15	3	39.05	39.45	-1	7,406	-0.01%
2023/08/02	1	41.90	6	42.52	41.40	-5	7,316	-0.07%
2023/08/01	7	43.39	2	44.10	42.95	5	7,257	0.07%
2023/07/31	11	44.75	9	44.10	43.90	2	7,147	0.03%
2023/07/28	6	42.73	3	42.20	42.90	3	6,998	0.04%
2023/07/27	0	0.00	1	43.85	44.00	-1	6,954	-0.01%
2023/07/26	1	44.00	6	43.52	43.15	-5	6,918	-0.07%
2023/07/25	4	44.74	2	44.35	44.45	2	6,865	0.03%
2023/07/24	4	43.66	15	43.66	43.45	-11	6,799	-0.16%
2023/07/21	0	0.00	9	43.47	43.75	-9	6,754	-0.13%
2023/07/20	4	43.30	8	43.09	43.80	-4	6,735	-0.06%
2023/07/19	1	43.00	13	43.03	42.90	-12	6,656	-0.18%
2023/07/18	9	45.63	19.6	43.99	43.20	-10.6	6,669	-0.16%
2023/07/17	27.2	47.29	14.2	47.43	46.70	13	6,513	0.20%
2023/07/14	38.5	46.76	27	46.80	48.10	11.5	6,141	0.19%
2023/07/13	9	44.19	8	44.04	43.80	1	5,831	0.02%
2023/07/12	3	43.32	4	42.50	42.40	-1	5,632	-0.02%
2023/07/11	2	42.70	7	42.36	42.45	-5	5,627	-0.09%
2023/07/10	6	42.47	8	41.92	42.15	-2	5,628	-0.04%
2023/07/07	36	43.53	15	43.26	43.30	21	5,529	0.38%
2023/07/06	3	42.38	1	41.90	41.85	2	5,148	0.04%
2023/07/05	3	42.27	2	42.40	41.70	1	5,122	0.02%
2023/07/04	3	43.55	21	43.40	43.80	-18	5,009	-0.36%
2023/07/03	16	42.37	29	42.62	43.45	-13	4,859	-0.27%
2023/06/30	3	40.90	8	40.46	40.90	-5	4,600	-0.11%
2023/06/29	14	40.70	30	41.16	40.35	-16	4,503	-0.36%
2023/06/28	8	39.87	2	39.53	39.30	6	4,167	0.14%
2023/06/27	13	37.93	2	37.90	37.80	11	4,011	0.27%
2023/06/26	13	38.86	3	38.75	38.60	10	4,002	0.25%
2023/06/21	19	40.31	6	40.52	40.20	13	3,920	0.33%
2023/06/20	8	39.07	1	39.00	39.10	7	3,825	0.18%
2023/06/19	5	40.24	3	39.37	39.30	2	3,785	0.05%
2023/06/16	14	40.65	33	40.07	40.35	-19	3,656	-0.52%
2023/06/14	1	37.30	2	37.80	37.65	-1	3,311	-0.03%
2023/06/12	1	37.00	1	36.75	36.80	0	3,411	0.00%
2023/06/09	8	38.68	0	0.00	38.85	8	3,394	0.24%
2023/06/08	1	37.50	0	0.00	37.20	1	3,345	0.03%
2023/06/05	1	39.40	0	0.00	38.70	1	3,457	0.03%
2023/06/02	0	0.00	4	38.93	38.90	-4	3,542	-0.11%
2023/06/01	5.2	38.94	5	38.96	38.95	0.2	3,526	0.01%
2023/05/31	0	0.00	2	38.60	38.50	-2	3,501	-0.06%
2023/05/30	3	37.60	0	0.00	37.45	3	3,409	0.09%
2023/05/29	2	37.40	3	37.43	37.30	-1	3,404	-0.03%
2023/05/24	1	36.10	1	36.25	36.20	0	3,385	0.00%
2023/05/23	1	36.75	0	0.00	36.65	1	3,383	0.03%
2023/05/19	0	0.00	1	36.10	36.10	-1	3,385	-0.03%
2023/05/18	0	0.00	0.2	36.19	36.15	-0.2	3,364	-0.01%
2023/05/17	0	0.00	2	36.10	35.95	-2	3,315	-0.06%
2023/05/16	0.1	35.25	0	0.00	35.30	0.1	3,253	0.00%
2023/05/15	0.1	34.40	0	0.00	34.40	0.1	3,230	0.00%
2023/05/12	1	34.05	0	0.00	34.30	1	3,235	0.03%
2023/05/03	3	34.78	1	34.50	34.40	2	3,188	0.06%
2023/04/28	1	35.25	0	0.00	35.40	1	3,159	0.03%
2023/04/26	0	0.00	1	35.15	35.05	-1	3,130	-0.03%
2023/04/25	2	34.50	1	35.00	34.80	1	3,114	0.03%
2023/04/24	2	36.00	0	0.00	35.70	2	3,071	0.07%
2023/04/21	8	36.12	0	0.00	35.65	8	3,081	0.26%
2023/04/20	0	0.00	3.2	39.56	39.30	-3.2	2,949	-0.11%
2023/04/19	2.2	38.13	3	38.98	38.85	-0.8	2,840	-0.03%
2023/04/18	2	38.53	0.3	38.50	38.40	1.7	2,754	0.06%
2023/04/17	3	37.40	0	0.00	37.45	3	2,686	0.11%
2023/04/14	2	37.30	2	37.75	36.70	0	2,757	0.00%
2023/04/13	1	36.35	2	36.83	36.90	-1	2,685	-0.04%
2023/04/12	0	0.00	3	36.63	36.75	-3	2,618	-0.11%
2023/04/11	0	0.00	6	35.95	36.20	-6	2,554	-0.23%
2023/04/10	0	0.00	5	35.90	36.00	-5	2,528	-0.20%
2023/03/31	6	34.90	0	0.00	34.85	6	2,337	0.26%
2023/03/21	0	0.00	12.2	34.15	34.10	-12.2	2,224	-0.55%
2023/03/20	2.2	34.16	0	0.00	34.20	2.2	2,211	0.10%
2023/03/16	5	34.35	6	33.79	33.55	-1	2,187	-0.05%
2023/03/15	6	35.30	7	34.56	34.45	-1	2,153	-0.05%
2023/03/13	0	0.00	2	34.90	34.90	-2	2,036	-0.10%
2023/03/10	3	34.45	0	0.00	34.55	3	1,991	0.15%
2023/03/09	2	35.00	13	35.10	34.80	-11	2,215	-0.50%
2023/03/08	9	34.49	6	34.35	34.55	3	2,276	0.13%
2023/03/07	19	34.52	7	34.38	34.20	12	2,337	0.51%
2023/03/06	0	0.00	1	33.60	33.25	-1	2,197	-0.05%
2023/03/03	26	32.97	0	0.00	32.90	26	2,167	1.20%
2023/03/02	0	0.00	4	33.79	33.90	-4	2,099	-0.19%
2023/03/01	0	0.00	1.2	33.15	33.20	-1.2	2,100	-0.06%
2023/02/23	2	32.60	1	32.55	32.50	1	2,038	0.05%
2023/02/20	4	31.70	0	0.00	31.70	4	2,015	0.20%
2023/02/17	0	0.00	1	31.55	31.60	-1	2,014	-0.05%
2023/02/16	1	31.15	0	0.00	31.00	1	2,024	0.05%
2023/02/07	0	0.00	5	30.90	30.95	-5	2,196	-0.23%
2023/02/02	0	0.00	1	31.15	31.25	-1	2,211	-0.05%
2023/02/01	0	0.00	2	30.65	30.65	-2	2,234	-0.09%
2023/01/13	2	29.50	0	0.00	29.40	2	2,204	0.09%
2023/01/12	1	29.85	0	0.00	29.85	1	2,206	0.05%
2023/01/11	1	30.00	0	0.00	30.05	1	2,220	0.05%
2023/01/10	1	29.80	0	0.00	30.05	1	2,191	0.05%
2023/01/05	3	30.80	0	0.00	29.60	3	2,244	0.13%
2023/01/04	2	30.13	3.2	30.05	30.00	-1.2	2,175	-0.06%
2022/12/21	1	28.85	0	0.00	28.75	1	2,353	0.04%
2022/12/20	1.2	28.82	1	28.95	28.55	0.2	2,371	0.01%
2022/12/08	0	0.00	0.5	30.80	30.80	-0.5	2,550	-0.02%
2022/12/07	2	30.85	7	31.13	30.65	-5	2,599	-0.19%
2022/12/06	0	0.00	5	31.62	31.35	-5	2,734	-0.18%
2022/12/05	0	0.00	13	31.55	31.60	-13	2,931	-0.44%
2022/12/02	1	30.85	1	31.05	31.20	0	3,049	0.00%
2022/12/01	19	31.35	11	31.88	31.30	8	3,162	0.25%
2022/11/30	5	31.44	15.3	31.31	31.00	-10.3	3,100	-0.33%
2022/11/29	7	30.91	3	30.25	31.35	4	3,044	0.13%
2022/11/25	0	0.00	4	29.74	29.50	-4	2,968	-0.13%
2022/11/24	4	30.00	0	0.00	30.00	4	2,970	0.13%
2022/11/23	4	30.19	6	30.15	30.45	-2	2,951	-0.07%
2022/11/22	2	29.55	1	29.45	29.55	1	2,901	0.03%
2022/11/21	7	29.66	2	29.95	29.60	5	2,933	0.17%
2022/11/18	2	29.88	0	0.00	29.55	2	2,945	0.07%
2022/11/17	0	0.00	1	29.70	29.50	-1	2,927	-0.03%
2022/11/16	10	28.95	8	29.50	29.15	2	2,912	0.07%
2022/11/15	1	29.20	0	0.00	29.20	1	2,929	0.03%
2022/11/11	1	29.20	1	29.45	29.55	0	2,902	0.00%
2022/11/09	5	29.50	3	29.33	29.30	2	2,898	0.07%
2022/11/08	0	0.00	2	29.25	29.30	-2	2,906	-0.07%
2022/11/07	3	28.85	3	29.05	28.70	0	2,875	0.00%
2022/11/04	0	0.00	4	28.50	28.80	-4	2,916	-0.14%
2022/11/03	3	28.55	8	28.60	28.55	-5	3,002	-0.17%
2022/11/02	1	28.55	1	28.45	28.55	0	3,037	0.00%
2022/11/01	4	27.20	0	0.00	27.50	4	3,105	0.13%
2022/10/28	7	26.78	2	26.35	26.25	5	3,530	0.14%
2022/10/27	2	26.95	0	0.00	27.35	2	3,749	0.05%
2022/10/26	8	26.86	0	0.00	26.60	8	3,875	0.21%
2022/10/24	1	27.65	0	0.00	27.55	1	4,022	0.02%
2022/10/17	0	0.00	2	27.15	28.30	-2	4,694	-0.04%
2022/10/13	0	0.00	18	26.44	26.10	-18	4,744	-0.38%
2022/10/07	2	29.30	2	29.40	29.50	0	4,787	0.00%
2022/10/06	2	29.40	0	0.00	29.20	2	4,828	0.04%
2022/10/05	5	29.45	1	29.75	28.85	4	4,848	0.08%
2022/10/04	1	27.85	0	0.00	28.60	1	4,773	0.02%
2022/10/03	0.1	27.20	0	0.00	27.35	0.1	4,827	0.00%
2022/09/29	2.1	27.88	0	0.00	27.65	2.1	5,268	0.04%
2022/09/28	1	27.50	1	28.60	27.25	0	5,323	0.00%
2022/09/27	4	29.33	3	29.65	29.80	1	5,399	0.02%
2022/09/26	0	0.00	15	30.04	29.80	-15	5,417	-0.28%
2022/09/23	3	31.78	2	31.35	31.35	1	5,395	0.02%
2022/09/22	2	32.45	0	0.00	32.65	2	5,376	0.04%
2022/09/21	5	32.57	8	32.33	32.35	-3	5,353	-0.06%
2022/09/20	0	0.00	1	32.65	32.80	-1	5,331	-0.02%
2022/09/19	9	32.56	3	32.23	32.45	6	5,316	0.11%
2022/09/16	1.1	32.84	13	32.78	32.70	-11.9	5,297	-0.23%
2022/09/15	0	0.00	3	33.23	33.05	-3	5,258	-0.06%
2022/09/14	0	0.00	1	33.25	33.45	-1	5,179	-0.02%
2022/09/13	12.1	34.43	0	0.00	33.70	12.1	5,130	0.24%
2022/09/12	3	34.73	5	34.61	34.95	-2	4,980	-0.04%
2022/09/08	5	32.94	6	33.43	33.75	-1	4,786	-0.02%
2022/09/07	11	32.29	0	0.00	32.80	11	4,637	0.24%
2022/09/06	6	32.53	7	32.45	32.40	-1	4,514	-0.02%
2022/09/05	5	32.16	3	32.00	31.40	2	4,297	0.05%
2022/09/02	8	31.61	3	31.40	31.75	5	4,198	0.12%
2022/08/30	0	0.00	3	30.55	31.00	-3	4,124	-0.07%
2022/08/29	3.1	30.68	0	0.00	30.15	3.1	4,110	0.08%
2022/08/26	2	31.40	23	31.64	31.65	-21	4,082	-0.51%
2022/08/25	6	31.03	5	31.44	31.25	1	4,032	0.02%
2022/08/23	1	30.60	0	0.00	30.75	1	4,011	0.02%
2022/08/22	4	31.28	0	0.00	31.15	4	3,985	0.10%
2022/08/19	1	31.50	3	31.75	31.85	-2	3,932	-0.05%
2022/08/17	1	31.15	0	0.00	31.15	1	3,890	0.03%
2022/08/16	2	31.50	0	0.00	31.25	2	3,871	0.05%
2022/08/11	3	31.27	0	0.00	31.50	3	3,739	0.08%
2022/08/10	5	32.10	23	32.20	31.75	-18	3,686	-0.49%
2022/08/08	5	31.80	9	31.81	31.90	-4	3,537	-0.11%
2022/08/05	24	31.77	8	31.65	31.85	16	3,446	0.46%
2022/08/04	6	31.53	5	31.13	31.80	1	3,291	0.03%
2022/08/03	7.1	31.67	10	30.72	30.05	-2.9	3,016	-0.10%
2022/08/02	6	31.20	7	31.06	30.70	-1	2,754	-0.04%
2022/08/01	6	30.55	0	0.00	30.50	6	2,633	0.23%
2022/07/29	11	30.84	12	31.22	31.15	-1	2,578	-0.04%
2022/07/28	20	31.33	39	31.25	30.50	-19	2,479	-0.77%
2022/07/27	10.2	30.41	8	30.43	30.70	2.2	2,216	0.10%
2022/07/26	8	29.90	13	29.36	29.00	-5	2,033	-0.25%
2022/07/25	27	30.59	18	30.64	31.00	9	1,936	0.46%
2022/07/21	0	0.00	18	29.31	29.50	-18	1,784	-1.01%
2022/07/20	11	28.94	2	29.00	29.00	9	1,739	0.52%
2022/07/18	4	29.05	3	29.05	28.85	1	1,710	0.06%
2022/07/15	2	29.45	10	29.23	29.40	-8	1,697	-0.47%
2022/07/14	10	28.40	1	28.75	29.25	9	1,648	0.55%
2022/07/13	6	28.38	2	28.25	27.90	4	1,580	0.25%
2022/07/12	1	29.10	1	28.90	28.60	0	1,534	0.00%
2022/07/11	6	29.05	10	28.99	29.45	-4	1,512	-0.26%
2022/07/08	25	29.33	34	29.64	29.60	-9	1,448	-0.62%
2022/07/07	30	28.46	15	28.78	28.75	15	1,206	1.24%
2022/07/06	1	27.30	1	27.50	27.45	0	1,001	0.00%
2022/07/05	14	26.70	13	26.99	27.15	1	951	0.11%
2022/07/01	0	0.00	5	24.33	23.90	-5	810	-0.62%
2022/06/27	0	0.00	8	26.94	27.00	-8	834	-0.96%
2022/06/22	1	25.90	0.2	25.60	25.60	0.8	988	0.08%
2022/06/20	1	25.60	0	0.00	25.10	1	1,057	0.09%
2022/06/17	1	26.05	0	0.00	26.20	1	1,075	0.09%
2022/06/16	1	27.15	8	26.64	26.50	-7	1,093	-0.64%
2022/06/15	1	27.45	0	0.00	27.10	1	1,175	0.09%
2022/06/14	1	26.15	0	0.00	26.40	1	1,180	0.08%
2022/06/13	1	26.65	1	26.50	26.25	0	1,207	0.00%
2022/06/10	2	27.25	0	0.00	27.25	2	1,211	0.17%
2022/06/09	0	0.00	5	27.35	27.40	-5	1,218	-0.41%
2022/06/08	0	0.00	1	27.45	27.45	-1	1,244	-0.08%
2022/06/06	1	27.35	0	0.00	27.30	1	1,315	0.08%
2022/06/01	2	27.80	0	0.00	27.65	2	1,362	0.15%
2022/05/30	0	0.00	1	27.30	27.30	-1	1,365	-0.07%
2022/05/25	4	27.23	3	27.15	27.25	1	1,468	0.07%
2022/05/19	0	0.00	2	26.90	27.20	-2	1,602	-0.12%
2022/05/17	2	27.10	0	0.00	27.00	2	1,876	0.11%
2022/05/13	0	0.00	0.3	26.40	26.35	-0.3	1,893	-0.02%
2022/05/12	1	25.60	3.5	26.01	25.50	-2.5	1,906	-0.13%
2022/05/10	1	26.70	0	0.00	27.00	1	1,928	0.05%
2022/05/06	2	28.30	0	0.00	28.25	2	1,994	0.10%
2022/04/29	0	0.00	1	28.95	28.90	-1	2,067	-0.05%
2022/04/27	1	28.25	0	0.00	28.30	1	2,135	0.05%
2022/04/25	10	28.70	0	0.00	28.60	10	2,138	0.47%
2022/04/20	0	0.00	1	30.40	30.35	-1	2,122	-0.05%
2022/04/14	0	0.00	1	29.75	29.75	-1	2,200	-0.05%
2022/04/08	0	0.00	1	30.80	30.80	-1	2,618	-0.04%
2022/04/01	3	31.30	0	0.00	31.40	3	2,820	0.11%
2022/03/31	0	0.00	0	31.75	31.30	0	2,859	0.00%
2022/03/29	3	31.63	2	31.60	31.60	1	2,934	0.03%
2022/03/28	1	31.75	0	0.00	31.80	1	2,947	0.03%
2022/03/25	15	32.80	17	32.80	32.50	-2	2,961	-0.07%
2022/03/21	0	0.00	3	32.30	31.80	-3	3,165	-0.09%
2022/03/18	2	31.10	2	31.40	32.00	0	3,665	0.00%
2022/03/17	0	0.00	6	31.05	30.90	-6	3,827	-0.16%
2022/03/16	2	30.80	2	30.35	30.80	0	4,336	0.00%
2022/03/11	0	0.00	3	30.30	30.25	-3	5,035	-0.06%
2022/03/09	0	0.00	5	28.20	28.60	-5	5,058	-0.10%
2022/03/08	3	28.33	2	28.88	28.05	1	5,039	0.02%
2022/03/07	0	0.00	5	29.10	29.05	-5	5,023	-0.10%
2022/03/03	0	0.00	1.1	30.87	30.90	-1.1	5,080	-0.02%
2022/02/25	5.1	30.93	9	30.84	30.50	-3.9	5,171	-0.08%
2022/02/24	1	29.90	0	0.00	29.80	1	5,172	0.02%
2022/02/23	3	30.65	0	0.00	31.10	3	5,294	0.06%
2022/02/22	1	31.05	2	30.60	30.45	-1	5,351	-0.02%
2022/02/18	14	32.56	41	32.80	32.90	-27	6,165	-0.44%
2022/02/17	5	31.10	10	31.15	31.30	-5	5,991	-0.08%
2022/02/14	1	30.95	0	0.00	30.60	1	6,091	0.02%
2022/02/11	1	31.50	0	0.00	31.35	1	6,101	0.02%
2022/02/09	0	0.00	5	31.70	32.10	-5	6,165	-0.08%
2022/02/08	0	0.00	2	32.50	32.40	-2	6,235	-0.03%
2022/02/07	0	0.00	1	31.35	31.75	-1	6,379	-0.02%
2022/01/26	5	30.16	0	0.00	30.10	5	6,411	0.08%
2022/01/25	3	29.95	0	0.00	29.65	3	6,414	0.05%
2022/01/24	3	29.87	0	0.00	30.05	3	6,399	0.05%
2022/01/21	7	30.88	1	30.65	30.45	6	6,416	0.09%
2022/01/20	7	31.81	3	31.65	31.70	4	6,512	0.06%
2022/01/18	0.5	30.90	0	0.00	30.90	0.5	6,525	0.01%
2022/01/14	0	0.00	2	29.80	30.00	-2	6,502	-0.03%
2022/01/13	0.4	30.75	0	0.00	30.45	0.4	6,489	0.01%
2022/01/12	0	0.00	1	30.65	30.70	-1	6,483	-0.02%
2022/01/11	1	30.80	0	0.00	30.80	1	6,475	0.02%
2022/01/07	18	31.98	1	32.15	31.35	17	6,437	0.26%
2022/01/06	7	33.16	23	32.82	32.85	-16	6,349	-0.25%
2022/01/05	0.4	33.80	20	33.55	33.70	-19.6	6,319	-0.31%
2022/01/04	8.1	33.75	3	33.82	33.70	5.1	6,295	0.08%
2022/01/03	17.1	34.70	43	34.12	33.95	-25.9	6,221	-0.42%
2021/12/30	36	33.65	44	33.82	33.55	-8	5,914	-0.14%
2021/12/29	13	33.92	0	0.00	34.15	13	5,873	0.22%
2021/12/28	42	33.56	7	33.86	34.00	35	5,777	0.61%
2021/12/27	1	33.50	1	33.60	33.30	0	5,681	0.00%
2021/12/24	4	33.44	2	33.30	33.40	2	5,642	0.04%
2021/12/22	2	33.00	3	32.90	32.55	-1	5,554	-0.02%
2021/12/21	1	32.55	0	0.00	32.80	1	5,534	0.02%
2021/12/20	43	33.05	2	33.05	32.70	41	5,506	0.74%
2021/12/17	4	33.43	30	32.95	32.65	-26	5,463	-0.48%
2021/12/16	4	34.08	17	33.94	33.85	-13	5,397	-0.24%
2021/12/15	6	33.29	15	33.50	34.15	-9	5,268	-0.17%
2021/12/14	28	34.89	23	34.73	34.10	5	5,100	0.10%
2021/12/13	6.2	33.55	18	33.19	33.65	-11.8	4,555	-0.26%
2021/12/10	55	34.07	23	33.77	33.80	32	4,308	0.74%
2021/12/09	27	32.67	64	33.12	32.20	-37	3,779	-0.98%
2021/12/08	5	30.31	2	30.40	30.30	3	3,217	0.09%
2021/12/07	4	30.24	3	30.02	30.15	1	3,141	0.03%
2021/12/03	4	29.39	5	29.30	29.35	-1	3,026	-0.03%
2021/12/02	0	0.00	10	29.20	29.05	-10	2,971	-0.34%
2021/12/01	1	28.50	0	28.80	28.85	1	2,974	0.03%
2021/11/29	3	28.00	2	28.15	28.45	1	2,967	0.03%
2021/11/26	15	28.43	0	0.00	28.30	15	2,911	0.52%
2021/11/24	3	29.80	13	29.85	30.10	-10	2,840	-0.35%
2021/11/23	6	29.98	2	29.75	29.80	4	2,797	0.14%
2021/11/22	18	31.07	21	31.24	30.85	-3	2,729	-0.11%
2021/11/19	6	30.10	2	29.85	29.80	4	2,587	0.15%
2021/11/18	25	30.68	3	31.08	30.10	22	2,517	0.87%
2021/11/17	51	31.85	44	32.05	32.05	7	2,279	0.31%
2021/11/16	0	0.00	2	29.00	29.15	-2	1,627	-0.12%
2021/11/12	3	27.80	0	0.00	27.85	3	1,536	0.20%
2021/11/11	61	28.50	0	0.00	28.10	61	1,531	3.98%
2021/11/10	0	0.00	2	27.85	27.90	-2	1,448	-0.14%
2021/11/08	0	0.00	10	28.55	28.10	-10	1,384	-0.72%
2021/11/05	5	28.65	3	28.50	28.20	2	1,355	0.15%
2021/11/04	11	28.55	4.2	28.39	28.60	6.8	1,244	0.55%
2021/11/03	0.2	27.35	0	0.00	27.00	0.2	1,077	0.02%
2021/11/01	1	27.10	0	0.00	27.25	1	1,004	0.10%
2021/10/29	1	27.00	0	0.00	27.00	1	1,046	0.10%
2021/10/28	7	28.40	9	28.26	27.80	-2	1,020	-0.20%
2021/10/27	4	28.35	8	28.46	28.30	-4	908	-0.44%
2021/10/25	1	26.40	1	26.35	26.60	0	852	0.00%
2021/10/15	0	0.00	53	25.50	25.60	-53	957	-5.54%
2021/10/04	1	24.80	0	0.00	24.55	1	1,404	0.07%
2021/09/29	2	25.40	0	0.00	25.45	2	1,428	0.14%
2021/09/28	1	26.00	1	26.05	26.00	0	1,449	0.00%
2021/09/27	0	0.00	2	25.80	25.85	-2	1,467	-0.14%
2021/09/17	0	0.00	2	24.63	24.90	-2	1,490	-0.13%
2021/09/16	1	24.25	0	0.00	24.20	1	1,505	0.07%
2021/09/15	1	24.15	0	0.00	24.10	1	1,538	0.07%
2021/09/14	1	24.35	1	24.25	24.20	0	1,560	0.00%
2021/09/10	1	24.40	1	24.25	24.35	0	1,595	0.00%
2021/09/09	2	24.18	2	24.27	24.35	0	1,626	0.00%
2021/09/08	0	0.00	2	24.60	24.15	-2	1,649	-0.12%
2021/09/07	53	24.63	0	0.00	24.65	53	1,643	3.22%
2021/09/06	1	24.90	4	24.95	24.75	-3	1,650	-0.18%
2021/09/03	1	25.75	0	0.00	25.80	1	1,624	0.06%
2021/09/02	1	26.25	0	0.00	26.05	1	1,633	0.06%
2021/08/30	0	0.00	1	26.40	26.20	-1	1,628	-0.06%
2021/08/27	5	26.62	1	26.40	26.15	4	1,651	0.24%
2021/08/25	1	26.80	21	26.75	26.70	-20	1,703	-1.17%
2021/08/19	1	25.15	0	0.00	25.20	1	1,731	0.06%
2021/08/18	0	0.00	10	25.40	25.65	-10	1,730	-0.58%
2021/08/16	0	0.00	1	25.05	24.75	-1	1,743	-0.06%
2021/08/13	4	25.29	0	0.00	25.15	4	1,751	0.23%
2021/08/11	1	25.90	1	25.70	25.75	0	1,789	0.00%
2021/08/10	0	0.00	2.3	26.25	26.05	-2.3	1,813	-0.13%
2021/08/05	1	27.20	0.6	27.10	27.20	0.4	1,940	0.02%
2021/08/04	2	27.20	0.8	27.25	27.10	1.2	2,029	0.06%
2021/07/30	0	0.00	1	28.20	28.10	-1	2,097	-0.05%
2021/07/28	2	28.78	5	28.58	28.60	-3	2,232	-0.13%
2021/07/27	1	29.25	0	0.00	29.15	1	2,301	0.04%
2021/07/23	4	29.48	2	29.45	29.55	2	2,580	0.08%
2021/07/21	11	29.07	13	29.33	28.55	-2	2,639	-0.08%
2021/07/20	8	29.29	7.6	29.21	29.05	0.4	2,666	0.02%
2021/07/19	1	30.65	5	30.53	30.35	-4	2,734	-0.15%
2021/07/16	7.3	30.86	0	0.00	31.15	7.3	2,821	0.26%
2021/07/15	17.6	30.60	61	29.88	31.65	-43.4	2,783	-1.56%
2021/07/14	3.2	29.00	2	29.13	29.05	1.2	2,637	0.05%
2021/07/13	4	28.66	1	28.90	28.45	3	2,645	0.11%
2021/07/12	1	28.25	2	28.10	28.25	-1	2,644	-0.04%
2021/07/09	0	0.00	1	28.05	27.95	-1	2,656	-0.04%
2021/07/08	1	28.15	3	28.20	28.15	-2	2,716	-0.07%
2021/07/07	5	28.53	0	0.00	28.40	5	2,821	0.18%
2021/07/06	0.2	29.10	0	0.00	28.75	0.2	2,996	0.01%
2021/07/05	5	28.70	0	0.00	29.10	5	3,307	0.15%
2021/06/30	0	0.00	2	28.68	28.55	-2	3,433	-0.06%
2021/06/29	0	0.00	1	29.00	28.60	-1	3,572	-0.03%
2021/06/28	1	29.20	0	0.00	29.25	1	3,714	0.03%
2021/06/25	52	29.20	0	0.00	29.15	52	3,746	1.39%
2021/06/24	1	29.10	4	29.31	29.15	-3	3,814	-0.08%
2021/06/22	0	0.00	1	28.60	27.90	-1	3,888	-0.03%
2021/06/21	1	28.50	1	28.75	28.25	0	3,900	0.00%
2021/06/18	2	28.88	1	29.20	29.20	1	3,951	0.03%
2021/06/17	3	28.70	2	28.75	28.95	1	4,029	0.02%
2021/06/16	1	28.15	2	28.55	28.10	-1	4,090	-0.02%
2021/06/10	0	0.00	2	28.35	28.45	-2	4,243	-0.05%
2021/06/09	0	0.00	3	27.65	27.85	-3	4,401	-0.07%
2021/06/07	3	27.95	10	27.86	28.00	-7	4,572	-0.15%
2021/06/04	13	28.38	4	28.26	28.10	9	4,585	0.20%
2021/06/03	0	0.00	3	29.25	28.85	-3	4,665	-0.06%
2021/06/02	6	28.83	0	0.00	28.95	6	4,700	0.13%
2021/06/01	1	28.50	0	0.00	28.55	1	4,748	0.02%
2021/05/31	0	0.00	1.3	27.94	27.85	-1.3	4,842	-0.03%
2021/05/28	2	27.60	3	27.80	27.80	-1	4,850	-0.02%
2021/05/27	1	27.10	0	0.00	27.40	1	4,885	0.02%
2021/05/26	0	0.00	1	27.35	27.40	-1	4,924	-0.02%
2021/05/24	2	26.70	0	0.00	26.75	2	5,003	0.04%
2021/05/20	18	27.10	0	0.00	25.85	18	5,109	0.35%
2021/05/18	10	25.20	0	0.00	26.15	10	5,233	0.19%
2021/05/17	0	0.00	2	24.53	24.00	-2	5,247	-0.04%
2021/05/14	0	0.00	3	26.10	26.10	-3	5,241	-0.06%
2021/05/13	1	24.40	1	26.65	26.60	0	5,244	0.00%
2021/05/12	6	25.20	11	26.04	25.75	-5	5,242	-0.10%
2021/05/11	8	27.73	20	29.18	27.95	-12	5,185	-0.23%
2021/05/10	4	30.36	5	30.18	29.95	-1	5,198	-0.02%
2021/05/07	10	30.40	1	29.85	30.40	9	5,503	0.16%
2021/05/06	35	30.04	6	29.33	29.20	29	5,584	0.52%
2021/05/05	5	30.57	4	30.16	30.10	1	5,533	0.02%
2021/05/04	8	31.78	18	32.09	31.35	-10	5,519	-0.18%
2021/05/03	30	35.29	13	35.10	34.40	17	5,475	0.31%
2021/04/29	20	34.48	8	34.79	35.00	12	5,422	0.22%
2021/04/28	5	33.21	4	33.50	33.50	1	5,378	0.02%
2021/04/27	0	0.00	6	33.20	33.25	-6	5,484	-0.11%
2021/04/26	8	33.46	0	0.00	33.65	8	5,573	0.14%
2021/04/23	17	33.26	6	33.31	33.15	11	5,667	0.19%
2021/04/22	5	35.10	21	34.62	34.00	-16	6,057	-0.26%
2021/04/21	4	35.88	0	0.00	35.80	4	6,051	0.07%
2021/04/20	10.3	36.40	25	36.37	36.30	-14.7	6,107	-0.24%
2021/04/19	10	36.20	4	36.05	36.05	6	6,325	0.09%
2021/04/16	3	36.00	0	0.00	36.05	3	6,462	0.05%
2021/04/15	12	36.00	0	0.00	35.95	12	6,666	0.18%
2021/04/14	31	36.90	5	35.85	35.80	26	7,531	0.35%
2021/04/13	4	37.06	1	37.50	37.00	3	8,203	0.04%
2021/04/12	11	37.86	16	37.71	37.50	-5	8,310	-0.06%
2021/04/09	9	37.57	115	38.75	38.40	-106	8,231	-1.29%	大賣/鉅額交易
2021/04/08	17	36.40	17	36.40	36.40	0	7,937	0.00%
2021/04/07	0	0.00	26	36.20	36.20	-26	7,935	-0.33%
2021/04/06	11	36.67	15	36.65	36.55	-4	7,930	-0.05%
2021/04/01	9	37.57	23	37.47	37.05	-14	7,991	-0.18%
2021/03/31	8	37.05	14	37.17	37.35	-6	8,083	-0.07%
2021/03/30	6	36.44	4	36.74	36.55	2	7,944	0.03%
2021/03/29	4	36.45	3	36.40	36.55	1	7,920	0.01%
2021/03/26	3	35.60	0	0.00	35.65	3	7,902	0.04%
2021/03/25	24	36.20	2.5	36.31	35.60	21.5	7,992	0.27%
2021/03/23	1	35.80	0	0.00	35.25	1	7,951	0.01%
2021/03/22	3	35.23	4	35.21	35.10	-1	7,902	-0.01%
2021/03/19	6	36.44	0	0.00	36.15	6	7,840	0.08%
2021/03/18	5	36.34	7	36.43	36.30	-2	7,777	-0.03%
2021/03/17	1	36.20	14	36.26	36.10	-13	7,825	-0.17%
2021/03/16	5	36.77	14.2	36.66	36.65	-9.2	7,828	-0.12%
2021/03/15	3	37.52	3	37.52	37.55	0	7,805	0.00%
2021/03/12	10.2	36.59	2	36.00	36.80	8.2	7,689	0.11%
2021/03/11	1	35.55	0	0.00	35.75	1	7,661	0.01%
2021/03/10	1	35.85	1	35.40	35.35	0	8,028	0.00%
2021/03/09	4	35.70	7	35.58	35.40	-3	8,358	-0.04%
2021/03/08	10	35.06	4	35.59	34.90	6	8,296	0.07%
2021/03/05	34	35.30	3	35.40	35.45	31	8,284	0.37%
2021/03/04	3	35.18	8	35.30	35.05	-5	8,421	-0.06%
2021/03/03	2	33.75	5	34.36	34.40	-3	8,429	-0.04%
2021/03/02	2	34.63	1	34.20	34.10	1	8,460	0.01%
2021/02/26	0	0.00	2	34.40	35.10	-2	8,451	-0.02%
2021/02/25	8	35.18	7	34.86	34.85	1	8,467	0.01%
2021/02/24	7	35.83	2	35.65	35.10	5	8,468	0.06%
2021/02/23	2	35.65	0	0.00	36.15	2	8,489	0.02%
2021/02/22	6	35.45	0	0.00	35.50	6	8,548	0.07%
2021/02/19	2	35.15	8	35.03	35.40	-6	8,515	-0.07%
2021/02/18	2	33.75	0	0.00	34.15	2	8,429	0.02%
2021/02/04	4	33.25	3	33.18	33.10	1	8,362	0.01%
2021/02/03	5	33.36	8	33.15	32.95	-3	8,460	-0.04%
2021/02/02	3	33.85	2	33.58	33.60	1	8,410	0.01%
2021/02/01	3	33.67	10	33.78	33.50	-7	8,381	-0.08%
2021/01/29	18	36.78	14	36.44	34.55	4	8,314	0.05%
2021/01/28	12	35.73	18	35.55	36.00	-6	7,984	-0.08%
2021/01/27	5	35.34	7	35.14	35.30	-2	7,890	-0.03%
2021/01/26	3	35.38	50	34.50	34.65	-47	7,871	-0.60%
2021/01/25	4	35.43	3	35.17	35.35	1	7,835	0.01%
2021/01/22	4	34.93	5	35.21	35.15	-1	7,803	-0.01%
2021/01/21	1	35.00	10	35.72	34.75	-9	7,725	-0.12%
2021/01/20	7	36.41	16	36.53	35.75	-9	7,618	-0.12%
2021/01/19	6	37.94	11	38.73	37.45	-5	7,470	-0.07%
2021/01/18	17	38.70	15	38.36	38.50	2	7,344	0.03%
2021/01/15	47	39.59	34	38.99	38.60	13	7,192	0.18%
2021/01/14	26	38.67	39	38.36	38.35	-13	6,717	-0.19%
2021/01/13	14	37.49	4	37.55	37.80	10	6,604	0.15%
2021/01/12	38	38.71	4	37.73	37.50	34	6,500	0.52%
2021/01/11	16	38.82	4	38.95	38.95	12	6,249	0.19%
2021/01/08	16	38.38	39	38.38	38.50	-23	6,084	-0.38%
2021/01/07	85	39.46	67	39.23	39.50	18	5,851	0.31%
2021/01/06	38	38.40	19	38.27	38.90	19	4,966	0.38%
2021/01/05	5	33.50	10	34.35	35.40	-5	4,261	-0.12%
2021/01/04	6	32.19	7	32.16	32.20	-1	4,058	-0.02%
2020/12/31	5	31.15	0	0.00	31.25	5	3,979	0.13%
2020/12/30	1	31.10	0	0.00	31.15	1	4,017	0.02%
2020/12/29	1	31.35	10	31.54	31.45	-9	3,984	-0.23%
2020/12/28	3	31.73	1	31.70	31.65	2	3,921	0.05%
2020/12/25	61	31.85	15	31.86	32.10	46	3,840	1.20%
2020/12/24	4	30.23	0	0.00	30.25	4	3,615	0.11%
2020/12/22	2	30.45	5	30.55	29.55	-3	3,637	-0.08%
2020/12/21	32	30.75	0	0.00	31.05	32	3,613	0.89%
2020/12/18	0	0.00	2	29.95	30.05	-2	3,516	-0.06%
2020/12/17	1	29.50	1	29.35	29.55	0	3,493	0.00%
2020/12/16	0	0.00	50	29.55	29.70	-50	3,492	-1.43%
2020/12/15	1	29.75	0	0.00	29.25	1	3,498	0.03%
2020/12/14	1	30.20	0	0.00	30.25	1	3,463	0.03%
2020/12/11	3	30.50	4	30.48	30.20	-1	3,479	-0.03%
2020/12/10	3	30.95	0	0.00	31.00	3	3,425	0.09%
2020/12/09	102	31.15	5	31.20	31.30	97	3,412	2.84%	大買/
2020/12/08	1	31.40	2	31.48	31.35	-1	3,446	-0.03%
2020/12/07	8	31.49	1	31.35	31.30	7	3,704	0.19%
2020/12/04	11	32.16	29	31.84	32.25	-18	3,666	-0.49%
2020/12/03	23	31.06	16.7	30.93	32.00	6.3	3,305	0.19%
2020/12/02	0	0.00	23	29.01	29.10	-23	3,022	-0.76%
2020/12/01	3	29.00	12	29.03	29.00	-9	3,036	-0.30%
2020/11/30	10	29.84	5	29.68	29.25	5	3,099	0.16%
2020/11/27	6	29.51	2	29.55	29.60	4	2,914	0.14%
2020/11/26	5	29.10	4	28.85	28.65	1	2,827	0.04%
2020/11/25	2	28.73	0	0.00	28.65	2	2,796	0.07%
2020/11/24	2	28.85	3.8	28.72	28.40	-1.8	2,796	-0.06%
2020/11/23	3	28.30	3	28.40	28.35	0	2,750	0.00%
2020/11/20	29	28.16	13	28.34	28.35	16	2,726	0.59%
2020/11/19	6	28.10	9	28.06	28.00	-3	2,723	-0.11%
2020/11/18	7	27.19	0	0.00	27.30	7	2,622	0.27%
2020/11/16	2	27.10	0	0.00	27.25	2	2,723	0.07%
2020/11/11	14	27.43	6	27.00	26.75	8	2,900	0.28%
2020/11/10	2	25.95	0	0.00	25.90	2	2,798	0.07%
2020/11/09	0	0.00	2	26.20	26.20	-2	2,854	-0.07%
2020/11/06	1	26.05	0	0.00	26.05	1	2,897	0.03%
2020/11/05	4	26.10	0	0.00	26.10	4	2,972	0.13%
2020/11/04	2	26.33	3	26.30	26.25	-1	2,991	-0.03%
2020/11/03	5	26.60	0	0.00	26.55	5	2,989	0.17%
2020/10/30	5	25.95	0	0.00	25.80	5	3,074	0.16%
2020/10/29	12	26.08	5	25.85	26.20	7	3,118	0.22%
2020/10/26	0	0.00	1	27.00	27.00	-1	3,206	-0.03%
2020/10/14	5	27.75	0	0.00	27.70	5	3,709	0.13%
2020/10/12	2	26.88	10	27.00	27.15	-8	3,735	-0.21%
2020/10/08	9	27.31	20	27.35	27.20	-11	3,744	-0.29%
2020/10/07	1	28.00	0	0.00	27.45	1	3,762	0.03%
2020/10/06	5	26.60	0	0.00	26.80	5	3,765	0.13%
2020/10/05	0	0.00	1	26.05	26.15	-1	3,832	-0.03%
2020/09/30	21	25.70	5	25.80	25.80	16	3,952	0.40%
2020/09/28	1	25.55	0	0.00	25.50	1	3,944	0.03%
2020/09/25	3	25.48	6	25.54	25.05	-3	3,973	-0.08%
2020/09/16	0	0.00	5	28.15	28.00	-5	4,055	-0.12%
2020/09/15	4	28.34	0	0.00	28.35	4	4,104	0.10%
2020/09/14	2	28.35	5	28.50	28.45	-3	4,173	-0.07%
2020/09/10	87	30.02	43	29.57	29.25	44	4,185	1.05%
2020/09/09	1	28.75	2	28.40	28.95	-1	3,935	-0.03%
2020/09/08	0	0.00	3	27.83	27.85	-3	3,905	-0.08%
2020/09/07	20	28.84	0	0.00	28.30	20	3,934	0.51%
2020/09/04	1	28.45	0	0.00	28.50	1	3,948	0.03%
2020/09/03	7	28.36	6	28.83	28.20	1	3,955	0.03%
2020/08/25	0	0.00	2	29.25	28.50	-2	4,116	-0.05%
2020/08/24	0	0.00	1	28.15	28.15	-1	4,052	-0.02%
2020/08/21	1	27.60	17	27.54	27.90	-16	4,076	-0.39%
2020/08/20	13	26.80	6	28.92	26.95	7	4,065	0.17%
2020/08/19	6	29.50	3	29.33	29.70	3	4,001	0.07%
2020/08/17	0	0.00	3	28.08	28.20	-3	3,907	-0.08%
2020/08/14	2	27.45	2	27.40	27.60	0	4,129	0.00%
2020/08/13	4	27.25	46	27.33	27.40	-42	4,138	-1.01%
2020/08/12	3	25.70	1	26.90	26.85	2	4,120	0.05%
2020/08/11	2	26.63	1	25.90	25.95	1	4,113	0.02%
2020/08/10	2	26.60	0	0.00	26.50	2	4,077	0.05%
2020/08/07	1	26.60	10	26.45	26.25	-9	4,124	-0.22%
2020/08/06	0	0.00	1	26.80	26.40	-1	4,173	-0.02%
2020/08/05	12	26.30	1	26.25	26.35	11	4,248	0.26%
2020/08/04	0	0.00	2	25.25	25.15	-2	4,308	-0.05%
2020/08/03	1	24.85	1	25.00	24.90	0	4,481	0.00%
2020/07/30	2	24.95	0	0.00	24.65	2	5,638	0.04%
2020/07/29	2	23.23	1	23.30	23.10	1	5,731	0.02%
2020/07/27	0	0.00	2	23.55	23.85	-2	5,755	-0.03%
2020/07/24	1	26.20	0	0.00	25.65	1	5,772	0.02%
2020/07/23	2	28.25	2	27.90	27.75	0	5,707	0.00%
2020/07/22	20	28.25	4	28.54	28.30	16	5,717	0.28%
2020/07/21	2	27.73	0	0.00	27.75	2	5,658	0.04%
2020/07/20	1	27.80	3	27.77	27.75	-2	5,633	-0.04%
2020/07/17	1	28.00	1	28.20	27.85	0	5,645	0.00%
2020/07/15	1	28.20	0	0.00	28.15	1	5,678	0.02%
2020/07/14	3	28.02	8	28.08	28.00	-5	5,734	-0.09%
2020/07/10	0	0.00	3	28.15	28.05	-3	5,829	-0.05%
2020/07/09	4	28.38	59	28.50	28.45	-55	6,117	-0.90%
2020/07/08	2	27.80	0	0.00	27.75	2	6,186	0.03%
2020/07/07	2	27.80	1	27.75	27.75	1	6,179	0.02%
2020/07/06	0	0.00	28	27.95	27.95	-28	6,177	-0.45%
2020/06/30	0	0.00	1	27.55	27.40	-1	6,150	-0.02%
2020/06/29	0	0.00	3	27.20	27.30	-3	6,185	-0.05%
2020/06/24	0	0.00	1	27.20	27.25	-1	6,196	-0.02%
2020/06/23	1	27.40	4	27.11	27.20	-3	6,216	-0.05%
2020/06/22	0	0.00	1	25.90	26.05	-1	6,132	-0.02%
2020/06/18	1	27.00	0	0.00	27.20	1	6,036	0.02%
2020/06/12	4	26.93	0	0.00	27.00	4	6,006	0.07%
2020/06/11	0	0.00	12	27.30	27.05	-12	6,006	-0.20%
2020/06/09	5	27.33	0	0.00	27.30	5	6,009	0.08%
2020/06/08	1	27.45	9	27.28	27.25	-8	6,019	-0.13%
2020/06/05	5	27.00	12	27.22	27.05	-7	6,044	-0.12%
2020/06/04	0	0.00	12	26.60	26.60	-12	5,891	-0.20%
2020/06/03	3	26.68	1	26.60	26.60	2	5,869	0.03%
2020/06/02	2	26.60	3	26.60	26.60	-1	5,841	-0.02%
2020/06/01	1	26.60	2	26.65	26.60	-1	5,804	-0.02%
2020/05/29	2	26.60	3	26.60	26.55	-1	5,783	-0.02%
2020/05/28	1	26.60	5	26.70	26.60	-4	5,772	-0.07%
2020/05/27	1	26.60	6	26.65	26.65	-5	5,753	-0.09%
2020/05/26	2	26.65	1	26.65	26.65	1	5,740	0.02%
2020/05/25	1	26.70	4	26.80	26.70	-3	5,704	-0.05%
2020/05/22	7	26.79	4	26.74	26.65	3	5,684	0.05%
2020/05/21	15	26.61	7	26.99	26.90	8	5,642	0.14%
2020/05/20	2	26.15	16	26.13	26.20	-14	5,379	-0.26%
2020/05/19	2	26.15	0	0.00	26.15	2	5,350	0.04%
2020/05/18	1	26.05	7	26.00	26.00	-6	5,307	-0.11%
2020/05/15	0	0.00	15	26.08	26.00	-15	5,271	-0.28%
2020/05/14	5	26.18	2	26.10	26.00	3	5,242	0.06%
2020/05/13	1	26.00	10	26.05	26.10	-9	5,201	-0.17%
2020/05/12	1	25.85	7	25.93	26.05	-6	5,256	-0.11%
2020/05/11	5	26.19	1	26.15	26.15	4	5,182	0.08%
2020/05/08	15	26.73	22	26.53	26.25	-7	5,091	-0.14%
2020/05/07	64	26.55	39	26.59	26.65	25	4,876	0.51%
2020/05/06	39	26.13	44	25.78	25.30	-5	4,417	-0.11%
2020/05/05	14	26.75	14	26.75	26.75	0	3,692	0.00%
2020/05/04	0	0.00	8	24.35	24.35	-8	3,571	-0.22%
2020/04/30	1	22.75	2	22.65	22.15	-1	3,542	-0.03%
2020/04/29	7	22.17	31	22.24	22.35	-24	3,509	-0.68%
2020/04/28	5	21.50	6	21.62	21.95	-1	3,447	-0.03%
2020/04/24	0	0.00	1	21.00	20.90	-1	3,425	-0.03%
2020/04/23	1	21.00	2	20.90	20.95	-1	3,409	-0.03%
2020/04/22	0	0.00	7	20.67	20.80	-7	3,387	-0.21%
2020/04/21	2	20.35	1	21.05	20.20	1	3,324	0.03%
2020/04/20	0	0.00	7	20.57	20.95	-7	3,265	-0.21%
2020/04/17	10	21.18	6	20.68	20.55	4	3,240	0.12%
2020/04/16	3	21.10	0	0.00	20.85	3	3,157	0.10%
2020/04/15	2	20.75	4	21.10	20.90	-2	3,105	-0.06%
2020/04/14	12	20.41	7	20.43	21.05	5	2,969	0.17%
2020/04/13	7	19.46	4	19.65	20.00	3	2,621	0.11%
2020/04/09	0	19.35	0	0.00	18.10	0	2,462	0.00%
2020/04/08	0	0.00	3	17.75	17.95	-3	2,440	-0.12%
2020/04/07	4	17.45	7	17.36	17.40	-3	2,416	-0.12%
2020/04/01	1	16.75	5	16.70	16.70	-4	2,396	-0.17%
2020/03/31	1	16.40	0	0.00	16.60	1	2,400	0.04%
2020/03/30	0	0.00	1	15.90	16.30	-1	2,354	-0.04%
2020/03/27	0	0.00	5	16.45	15.90	-5	2,331	-0.21%
2020/03/26	3	15.80	8	15.96	16.05	-5	2,299	-0.22%
2020/03/25	7	15.64	19	15.75	15.55	-12	2,271	-0.53%
2020/03/23	5	14.65	5	15.00	14.50	0	2,264	0.00%
2020/03/20	1	14.70	0	0.00	15.40	1	2,274	0.04%
2020/03/19	0	0.00	14	14.52	14.10	-14	2,221	-0.63%
2020/03/17	2	16.00	0	0.00	16.00	2	2,311	0.09%
2020/03/16	2	18.05	2	17.95	17.30	0	2,284	0.00%
2020/03/13	5	17.60	0	0.00	17.80	5	2,241	0.22%
2020/03/12	3	19.85	5	19.70	19.55	-2	2,211	-0.09%
2020/03/11	1	21.15	1	21.25	20.40	0	2,177	0.00%
2020/03/10	1	19.80	1	20.35	20.50	0	2,120	0.00%
2020/03/09	0	0.00	5	21.05	20.30	-5	2,086	-0.24%
2020/03/06	0	0.00	1	21.35	21.20	-1	2,060	-0.05%
2020/03/02	0	0.00	1	20.65	21.00	-1	2,076	-0.05%
2020/02/25	1	21.40	1	21.40	21.80	0	2,030	0.00%
2020/02/21	0	0.00	10	22.10	21.90	-10	2,005	-0.50%
2020/02/19	0	0.00	10	21.95	21.95	-10	1,995	-0.50%
2020/02/14	10	22.00	10	22.00	22.05	0	2,009	0.00%
2020/02/13	13	21.79	2	21.88	21.85	11	1,991	0.55%
2020/02/12	10	20.80	0	0.00	21.20	10	1,884	0.53%
2020/02/11	0	0.00	7	20.91	20.75	-7	1,879	-0.37%
2020/02/10	0	0.00	10	20.10	20.00	-10	1,845	-0.54%
2020/02/06	2	20.70	0	0.00	20.80	2	1,938	0.10%
2020/02/05	1	20.55	0	0.00	20.55	1	1,942	0.05%
2020/01/31	4	20.55	5	20.50	20.45	-1	1,921	-0.05%
2020/01/30	8	20.61	10	20.85	20.45	-2	1,925	-0.10%
2020/01/20	0	0.00	13	22.92	22.70	-13	1,857	-0.70%
2020/01/17	3	22.85	15	22.90	22.90	-12	1,878	-0.64%
2020/01/14	10	22.75	0	0.00	22.60	10	1,922	0.52%
2020/01/13	10	22.60	0	0.00	22.50	10	1,977	0.51%
2020/01/10	0	0.00	6	22.10	22.10	-6	2,115	-0.28%
2020/01/09	1	22.15	0	0.00	22.10	1	2,173	0.05%
2020/01/08	5	22.05	0	0.00	21.90	5	2,278	0.22%
2020/01/07	0	0.00	5	22.35	22.20	-5	2,277	-0.22%
2020/01/06	1	22.70	0	0.00	22.45	1	2,302	0.04%
2020/01/03	0	0.00	1	23.70	23.20	-1	2,294	-0.04%
2020/01/02	5	23.65	0	0.00	23.50	5	2,288	0.22%
2019/12/30	1	23.70	0	0.00	23.75	1	2,330	0.04%
2019/12/27	15	23.73	0	0.00	23.70	15	2,330	0.64%
2019/12/26	2	23.50	1	23.70	23.70	1	2,326	0.04%
2019/12/23	1	23.60	0	0.00	23.35	1	2,359	0.04%
2019/12/20	2	23.55	1	23.55	23.45	1	2,375	0.04%
2019/12/19	3	23.57	2	23.70	23.55	1	2,383	0.04%
2019/12/17	15	23.67	0	0.00	23.55	15	2,387	0.63%
2019/12/16	0	0.00	6	23.34	23.40	-6	2,458	-0.24%
2019/12/13	14	23.81	2	23.93	23.00	12	2,504	0.48%
2019/12/12	8	22.94	0	0.00	22.70	8	2,415	0.33%
2019/12/10	0	0.00	1	22.30	22.30	-1	2,400	-0.04%
2019/12/09	2	22.58	1	22.70	22.50	1	2,419	0.04%
2019/12/04	1	21.65	0	0.00	21.70	1	2,521	0.04%
2019/12/03	1	21.85	0	0.00	21.80	1	2,651	0.04%
2019/12/02	1	21.75	0	0.00	21.75	1	2,703	0.04%
2019/11/29	0	0.00	1	22.20	22.20	-1	2,703	-0.04%
2019/11/28	0	0.00	1	22.50	22.40	-1	2,734	-0.04%
2019/11/26	2	22.65	0	0.00	22.60	2	2,879	0.07%
2019/11/20	10	22.90	0	0.00	22.90	10	3,471	0.29%
2019/11/19	0	0.00	1	23.05	23.00	-1	3,567	-0.03%
2019/11/15	0	0.00	51	22.89	22.70	-51	3,660	-1.39%
2019/11/14	2	22.90	0	0.00	22.85	2	3,709	0.05%
2019/11/12	0	0.00	1.5	22.82	22.90	-1.5	3,860	-0.04%
2019/11/08	2	22.90	2	22.98	22.85	0	4,101	0.00%
2019/11/07	3	22.82	4	22.99	22.85	-1	4,288	-0.02%
2019/11/06	16	23.08	4	23.06	23.10	12	4,492	0.27%
2019/11/05	2	23.05	0	0.00	23.10	2	4,537	0.04%
2019/11/04	3	22.43	2	22.45	22.45	1	4,550	0.02%
2019/11/01	2	22.25	20	22.28	22.20	-18	4,580	-0.39%
2019/10/30	7	23.09	5	23.05	23.05	2	4,621	0.04%
2019/10/29	16	23.33	1	23.30	23.05	15	4,696	0.32%
2019/10/28	0	0.00	9	23.29	23.30	-9	4,841	-0.19%
2019/10/25	10	23.56	0	0.00	23.45	10	4,989	0.20%
2019/10/23	5	23.85	0	0.00	23.95	5	5,511	0.09%
2019/10/22	6	23.95	1	23.95	23.95	5	5,525	0.09%
2019/10/21	6	24.02	1.9	23.97	23.95	4.1	5,553	0.07%
2019/10/18	26	24.72	23	24.67	24.50	3	5,544	0.05%
2019/10/17	1	24.25	1	24.20	24.20	0	5,441	0.00%
2019/10/16	14	24.17	4	24.21	24.40	10	5,427	0.18%
2019/10/15	0	0.00	2	23.30	23.40	-2	5,354	-0.04%
2019/10/14	17	23.42	0	0.00	23.20	17	5,387	0.32%
2019/10/07	6	24.08	0	0.00	24.00	6	5,413	0.11%
2019/10/04	17	24.16	7	23.85	23.85	10	5,417	0.18%
2019/10/03	6	23.69	1	23.65	23.70	5	5,374	0.09%
2019/10/02	1	23.70	10	23.70	23.65	-9	5,381	-0.17%
2019/10/01	10	23.35	10	23.45	23.35	0	5,384	0.00%
2019/09/27	0	0.00	3	23.58	23.50	-3	5,363	-0.06%
2019/09/26	3	24.13	10	24.15	23.90	-7	5,338	-0.13%
2019/09/25	7	23.76	0	0.00	23.75	7	5,326	0.13%
2019/09/23	0	0.00	5	24.40	24.40	-5	5,308	-0.09%
2019/09/20	0	0.00	1	24.10	24.35	-1	5,316	-0.02%
2019/09/19	0	0.00	6	24.62	24.15	-6	5,254	-0.11%
2019/09/18	8	24.84	8	24.89	24.85	0	5,157	0.00%
2019/09/17	0	0.00	28	24.99	25.15	-28	5,087	-0.55%
2019/09/12	0	0.00	6	24.78	24.85	-6	5,010	-0.12%
2019/09/11	1	24.65	0	0.00	24.65	1	4,995	0.02%
2019/09/10	2	24.73	0	0.00	24.75	2	4,970	0.04%
2019/09/09	4	24.90	4	24.93	24.65	0	4,934	0.00%
2019/09/06	6	24.61	1	24.60	24.60	5	4,866	0.10%
2019/09/05	7	24.68	7	24.99	25.05	0	4,808	0.00%
2019/09/04	5	24.30	0	0.00	24.30	5	4,680	0.11%
2019/09/03	5	24.65	1	24.65	24.55	4	4,642	0.09%
2019/09/02	5	24.50	6	24.65	24.65	-1	4,630	-0.02%
2019/08/30	6	24.65	0	0.00	24.50	6	4,591	0.13%
2019/08/29	5	24.40	1	24.40	24.50	4	4,523	0.09%
2019/08/28	16	25.58	32	25.25	24.80	-16	4,445	-0.36%
2019/08/27	23	24.58	14	24.94	25.00	9	4,189	0.21%
2019/08/26	0	0.00	16	23.74	23.65	-16	4,022	-0.40%
2019/08/23	5	24.55	1	24.55	24.15	4	4,017	0.10%
2019/08/22	11	24.44	10	24.30	24.30	1	3,947	0.03%
2019/08/20	26	23.92	4	23.96	23.75	22	3,787	0.58%
2019/08/19	14	24.02	13	23.97	23.95	1	3,732	0.03%
2019/08/16	6	23.85	5	23.98	24.00	1	3,679	0.03%
2019/08/15	0	0.00	48	23.66	23.90	-48	3,581	-1.34%
2019/08/14	13	23.72	0	0.00	23.45	13	3,496	0.37%
2019/08/13	1	23.35	22	23.45	23.25	-21	3,417	-0.61%
2019/08/12	16	24.54	32	24.47	24.40	-16	3,258	-0.49%
2019/08/08	39	23.70	40	23.66	23.95	-1	3,059	-0.03%
2019/08/07	14	23.00	11	23.16	23.10	3	2,846	0.11%
2019/08/06	11	22.41	14	22.64	22.70	-3	2,778	-0.11%
2019/08/05	27	22.75	19	22.74	22.65	8	2,760	0.29%
2019/08/02	3	22.70	12	22.33	22.50	-9	2,744	-0.33%
2019/08/01	12	22.75	16	22.73	22.90	-4	2,708	-0.15%
2019/07/31	0	0.00	7	22.86	22.90	-7	2,698	-0.26%
2019/07/30	14	23.04	7	22.59	22.60	7	2,631	0.27%
2019/07/29	30	22.95	29	22.91	22.95	1	2,515	0.04%
2019/07/26	13	22.18	33	22.32	22.40	-20	2,410	-0.83%
2019/07/25	53	22.22	5	22.18	21.90	48	2,313	2.07%
2019/07/24	1	20.75	0	0.00	20.70	1	1,937	0.05%
2019/07/23	1	20.35	3	20.40	20.55	-2	1,983	-0.10%
2019/07/22	0	0.00	1	20.30	20.25	-1	2,036	-0.05%
2019/07/18	50	20.60	0	0.00	20.45	50	2,207	2.26%
2019/07/15	1	20.70	0	0.00	20.90	1	2,164	0.05%
2019/07/04	0	0.00	5	19.90	19.85	-5	2,236	-0.22%
2019/07/02	0	0.00	1	20.15	19.95	-1	2,290	-0.04%
2019/07/01	0	0.00	3	20.15	20.15	-3	2,299	-0.13%
2019/06/26	1	19.60	0	0.00	19.40	1	2,343	0.04%
2019/06/25	0	0.00	1	19.60	19.50	-1	2,351	-0.04%
2019/06/21	1	19.05	0	0.00	19.05	1	2,375	0.04%
2019/06/14	0	0.00	2	19.50	19.40	-2	2,902	-0.07%
2019/06/12	0	0.00	10	19.30	19.35	-10	2,989	-0.33%
2019/06/06	5	19.10	0	0.00	18.90	5	3,079	0.16%
2019/06/05	0	0.00	1	19.05	19.10	-1	3,097	-0.03%
2019/05/27	0	0.00	1	17.80	17.85	-1	3,165	-0.03%
2019/05/24	0	0.00	1	17.70	17.75	-1	3,255	-0.03%
2019/05/23	2	17.70	1	17.70	17.65	1	3,400	0.03%
2019/05/17	5	17.80	0	0.00	17.70	5	3,567	0.14%
2019/05/10	2	19.25	0	0.00	18.75	2	3,521	0.06%
2019/05/07	1	20.10	0	0.00	19.95	1	3,448	0.03%
2019/05/02	3	20.20	1	20.60	20.65	2	3,314	0.06%
2019/04/29	1	20.25	0	0.00	19.80	1	3,266	0.03%
2019/04/26	5	20.40	1	20.60	20.35	4	3,205	0.12%
2019/04/25	23	20.72	16	20.85	20.55	7	3,170	0.22%
2019/04/19	0	0.00	13	19.80	19.70	-13	3,462	-0.38%
2019/04/09	3	20.25	0	0.00	20.25	3	3,672	0.08%
2019/04/08	21	20.43	15	20.40	20.35	6	3,693	0.16%
2019/04/03	0	0.00	4	20.10	20.15	-4	3,661	-0.11%
2019/04/02	10	20.13	14	20.05	20.05	-4	3,646	-0.11%
2019/03/29	0	0.00	50	19.75	19.80	-50	3,580	-1.40%
2019/03/26	8	19.98	0	0.00	19.85	8	3,639	0.22%
2019/03/25	0	0.00	1	19.55	19.70	-1	3,641	-0.03%
2019/03/22	7	20.06	1	20.00	19.90	6	3,661	0.16%
2019/03/21	27	20.74	33	21.00	20.60	-6	3,556	-0.17%
2019/03/20	10	20.27	3	20.37	20.60	7	3,315	0.21%
2019/03/19	5	19.80	0	0.00	19.85	5	3,244	0.15%
2019/03/18	1	19.50	27	19.72	19.75	-26	3,269	-0.80%
2019/03/13	3	19.70	0	0.00	19.35	3	3,285	0.09%
2019/03/12	11	19.92	0	0.00	19.65	11	3,308	0.33%
2019/03/07	0	0.00	4	19.30	19.00	-4	3,493	-0.11%
2019/03/06	0	0.00	1	19.40	19.35	-1	3,552	-0.03%
2019/03/05	0	0.00	1	19.30	19.30	-1	3,564	-0.03%
2019/03/04	0	0.00	2	19.55	19.50	-2	3,557	-0.06%
2019/02/27	7	18.91	0	0.00	18.80	7	3,518	0.20%
2019/02/26	12	19.26	0	0.00	18.95	12	3,517	0.34%
2019/02/25	2	19.30	2	19.50	19.35	0	3,520	0.00%
2019/02/22	3	19.25	13	19.19	19.20	-10	3,538	-0.28%
2019/02/21	5	18.60	0	0.00	18.45	5	3,413	0.15%
2019/02/20	5	18.10	0	0.00	18.35	5	3,353	0.15%
2019/02/19	5	17.95	5	17.95	17.95	0	3,316	0.00%
2019/02/18	0	0.00	8	17.69	17.60	-8	3,320	-0.24%
2019/02/15	5	17.90	0	0.00	17.80	5	3,313	0.15%
2019/02/13	7	18.11	0	0.00	18.00	7	3,359	0.21%
2019/02/12	0	0.00	11	18.15	18.15	-11	3,354	-0.33%
2019/02/11	0	0.00	1	18.00	17.95	-1	3,348	-0.03%
2019/01/30	1	17.90	2	17.70	17.80	-1	3,333	-0.03%
2019/01/29	4	17.55	5	17.65	17.60	-1	3,315	-0.03%
2019/01/23	1	17.30	0	0.00	17.55	1	3,415	0.03%
2019/01/22	1	17.60	2	17.60	17.50	-1	3,414	-0.03%
2019/01/21	10	17.95	7	18.09	17.90	3	3,388	0.09%
2019/01/18	1	18.05	0	0.00	18.20	1	3,368	0.03%
2019/01/17	0	0.00	7	18.26	17.90	-7	3,358	-0.21%
2019/01/16	72	18.47	20	18.40	18.35	52	3,303	1.57%
2019/01/15	30	18.14	8	18.28	18.35	22	3,136	0.70%
2019/01/09	3	18.13	30	18.09	18.35	-27	2,634	-1.02%
2019/01/08	1	17.55	7	17.78	17.60	-6	2,495	-0.24%
2019/01/07	5	17.10	5	17.50	17.65	0	2,410	0.00%
2019/01/04	0	0.00	23	16.63	16.80	-23	2,357	-0.98%
2019/01/03	1	16.65	0	0.00	16.65	1	2,368	0.04%
2018/12/28	5	16.55	0	0.00	16.55	5	2,364	0.21%
2018/12/27	0	0.00	5	16.95	16.60	-5	2,366	-0.21%
2018/12/25	1	16.55	0	0.00	16.50	1	2,325	0.04%
2018/12/24	0	0.00	1	16.60	16.80	-1	2,319	-0.04%
2018/12/22	0	0.00	1	16.10	16.20	-1	2,309	-0.04%
2018/12/20	1	16.15	0	0.00	16.15	1	2,260	0.04%
2018/12/19	1	16.80	0	0.00	16.70	1	2,241	0.04%
2018/12/17	5	17.57	5	17.55	17.10	0	2,190	0.00%
2018/12/14	0	0.00	5	17.20	17.35	-5	2,142	-0.23%
2018/12/13	0	0.00	5	17.20	17.20	-5	2,134	-0.23%
2018/12/11	0	0.00	1	16.95	17.10	-1	2,087	-0.05%
2018/12/10	10	16.75	10	16.90	16.75	0	2,024	0.00%
2018/12/06	1	16.35	0	0.00	16.40	1	1,953	0.05%
2018/12/04	0	0.00	4	17.23	17.20	-4	1,892	-0.21%
2018/12/03	1	16.60	0	0.00	16.80	1	1,879	0.05%
2018/11/30	1	16.35	0	0.00	15.95	1	1,855	0.05%
2018/11/29	0	0.00	1	16.50	16.30	-1	1,738	-0.06%
2018/11/26	2	15.55	0	0.00	15.50	2	1,654	0.12%
2018/11/21	3	15.85	0	0.00	15.90	3	1,627	0.18%
2018/11/20	0	0.00	5	15.40	15.40	-5	1,575	-0.32%
2018/11/15	0	0.00	5	15.35	15.30	-5	1,536	-0.33%
2018/11/13	4	14.70	0	0.00	14.90	4	1,518	0.26%
2018/11/12	18	15.58	20	15.28	15.30	-2	1,516	-0.13%
2018/11/09	0	0.00	57	14.85	14.90	-57	1,568	-3.64%
2018/11/08	10	14.83	57	14.80	14.80	-47	1,595	-2.95%
2018/11/07	0	0.00	5	14.55	14.70	-5	1,617	-0.31%
2018/11/06	2	14.30	5	14.45	14.30	-3	1,718	-0.17%
2018/11/05	0	0.00	5	14.30	14.30	-5	1,773	-0.28%
2018/10/26	15	13.67	0	0.00	13.35	15	1,913	0.78%
2018/10/25	2	13.68	0	0.00	13.65	2	1,910	0.10%
2018/10/23	1	14.45	0	0.00	14.30	1	1,925	0.05%
2018/10/19	0	0.00	15	13.70	14.50	-15	1,953	-0.77%
2018/10/16	6	14.00	0	0.00	13.80	6	2,084	0.29%
2018/10/12	99	13.65	0	0.00	13.75	99	2,205	4.49%
2018/10/11	4	13.85	0	0.00	13.85	4	2,342	0.17%
2018/10/05	15	15.69	6	15.73	15.60	9	2,456	0.37%
2018/10/03	0	0.00	1	16.00	16.00	-1	2,486	-0.04%
2018/09/27	1	16.25	10	16.10	16.25	-9	2,628	-0.34%
2018/09/20	5	15.55	0	0.00	15.50	5	2,898	0.17%
2018/09/18	3	15.80	0	0.00	15.75	3	2,896	0.10%
2018/09/17	5	15.60	0	0.00	15.70	5	2,894	0.17%
2018/09/13	0	0.00	1	15.05	15.15	-1	2,914	-0.03%
2018/09/12	12	14.99	1	15.00	14.95	11	2,941	0.37%
2018/09/11	3	15.08	0	0.00	14.95	3	2,962	0.10%
2018/09/10	0	0.00	17	15.55	14.80	-17	2,985	-0.57%
2018/09/07	32	15.48	41	15.73	15.40	-9	2,976	-0.30%
2018/09/06	19	16.22	12	16.36	16.00	7	2,944	0.24%
2018/09/05	5	16.65	35	16.89	16.65	-30	2,909	-1.03%
2018/09/03	25	17.60	0	0.00	17.50	25	2,895	0.86%
2018/08/30	0	0.00	4	17.50	17.50	-4	2,945	-0.14%
2018/08/28	5	17.85	5	17.60	17.65	0	3,009	0.00%
2018/08/27	11	17.45	7	17.65	17.65	4	3,079	0.13%
2018/08/23	2	16.90	0	0.00	16.90	2	3,147	0.06%
2018/08/22	3	16.90	0	0.00	16.80	3	3,160	0.09%
2018/08/17	0	0.00	5	16.95	16.90	-5	3,233	-0.15%
2018/08/16	3	16.72	10	16.93	16.80	-7	3,223	-0.22%
2018/08/14	8	17.66	0	0.00	17.80	8	3,162	0.25%
2018/08/13	2	18.00	5	17.50	17.80	-3	3,148	-0.10%
2018/08/10	2	19.40	0	0.00	19.30	2	3,056	0.07%
2018/08/09	1	19.40	0	0.00	19.25	1	3,118	0.03%
2018/08/08	10	19.30	0	0.00	19.40	10	3,124	0.32%
2018/08/07	12	19.97	0	0.00	19.85	12	3,083	0.39%
2018/08/02	1	20.60	0	0.00	20.60	1	2,990	0.03%
2018/07/31	1	21.25	0	0.00	21.20	1	2,985	0.03%
2018/07/30	4	21.45	4	21.55	21.25	0	2,983	0.00%
2018/07/27	3	21.15	1	21.20	21.35	2	2,973	0.07%
2018/07/26	0	0.00	1	21.35	21.25	-1	2,975	-0.03%
2018/07/25	6	21.20	0	0.00	21.20	6	2,977	0.20%
2018/07/23	2	20.93	3	21.02	20.90	-1	2,939	-0.03%
2018/07/20	1	22.60	1	22.40	22.45	0	2,879	0.00%
2018/07/19	0	0.00	2	22.68	22.65	-2	2,830	-0.07%
2018/07/18	14	22.71	0	0.00	23.00	14	2,858	0.49%
2018/07/16	5	22.25	7	22.29	22.10	-2	2,825	-0.07%
2018/07/13	9	21.68	0	0.00	22.25	9	2,785	0.32%
2018/07/12	0	0.00	5	21.45	21.50	-5	2,789	-0.18%
2018/07/11	2	21.40	0	0.00	21.35	2	2,824	0.07%
2018/07/10	7	21.85	0	0.00	21.95	7	2,826	0.25%
2018/07/09	1	21.85	0	0.00	21.85	1	2,850	0.04%
2018/07/06	0	0.00	5	21.20	21.60	-5	2,882	-0.17%
2018/07/05	1	21.95	0	0.00	21.50	1	2,921	0.03%
2018/07/04	3	22.05	15	22.11	22.15	-12	2,974	-0.40%
2018/07/03	0	0.00	1	21.85	21.70	-1	2,915	-0.03%
2018/07/02	3	21.70	18.9	21.88	21.55	-15.9	2,889	-0.55%
2018/06/29	0	0.00	10	21.49	21.65	-10	2,876	-0.35%
2018/06/26	0	0.00	10	20.70	20.85	-10	2,908	-0.34%
2018/06/21	3	21.05	3	21.15	21.00	0	3,077	0.00%
2018/06/19	0	0.00	1	21.85	21.60	-1	3,094	-0.03%
2018/06/13	0	0.00	1	21.70	21.65	-1	3,118	-0.03%
2018/06/12	1	21.75	2	21.50	21.75	-1	3,121	-0.03%
2018/06/11	0	0.00	3	21.10	21.20	-3	3,111	-0.10%
2018/06/08	10	21.45	0	0.00	21.35	10	3,112	0.32%
2018/06/07	5	21.75	0	0.00	21.75	5	3,108	0.16%
2018/06/05	31	21.88	10	22.00	21.80	21	3,179	0.66%
2018/06/04	3	22.00	1	22.10	21.95	2	3,398	0.06%
2018/05/29	10	21.40	0	0.00	21.10	10	3,290	0.30%
2018/05/28	5	20.85	0	0.00	21.20	5	3,286	0.15%
2018/05/25	0	0.00	2	20.40	20.60	-2	3,296	-0.06%
2018/05/24	10	20.40	0	0.00	20.40	10	3,320	0.30%
2018/05/23	2	20.70	0	0.00	20.60	2	3,331	0.06%
2018/05/22	0	0.00	15	20.72	20.60	-15	3,346	-0.45%
2018/05/21	0	0.00	77	20.30	20.35	-77	3,348	-2.30%
2018/05/18	21	20.13	3	20.02	20.25	18	3,386	0.53%
2018/05/17	15	20.27	11	20.25	20.20	4	3,403	0.12%
2018/05/16	1	19.25	0	0.00	19.50	1	3,321	0.03%
2018/05/14	3	19.22	0	0.00	19.30	3	3,557	0.08%
2018/05/11	2	19.43	0	0.00	19.40	2	3,612	0.06%
2018/05/10	0	0.00	1	19.85	19.70	-1	3,637	-0.03%
2018/05/08	20	19.60	21	19.56	19.65	-1	3,892	-0.03%
2018/05/07	5	19.95	0	0.00	19.85	5	3,994	0.13%
2018/05/02	5	20.00	0	0.00	20.00	5	4,122	0.12%
2018/04/26	81	20.20	0	0.00	19.90	81	4,859	1.67%
2018/04/25	0	0.00	1	20.20	20.25	-1	4,925	-0.02%
2018/04/24	7	20.02	4	20.01	20.00	3	4,969	0.06%
2018/04/20	1	21.65	0	0.00	21.60	1	5,005	0.02%
2018/04/18	4	22.36	0	0.00	22.20	4	5,044	0.08%
2018/04/17	0	0.00	1	22.35	22.40	-1	5,106	-0.02%
2018/04/16	3	22.45	0	0.00	22.30	3	5,375	0.06%
2018/04/13	23	22.66	20	22.70	22.65	3	5,729	0.05%
2018/04/12	7	22.16	1	22.75	23.00	6	5,955	0.10%
2018/04/11	6	22.41	71	22.36	22.30	-65	6,395	-1.02%
2018/04/10	3	22.97	0	0.00	22.55	3	6,675	0.04%
2018/04/09	1	23.00	0	0.00	23.00	1	6,656	0.02%
2018/04/03	3	23.08	0	0.00	23.05	3	6,643	0.05%
2018/04/02	1	23.50	0	0.00	23.45	1	6,632	0.02%
2018/03/30	3	23.45	0	0.00	23.50	3	7,009	0.04%
2018/03/28	2	23.35	0	0.00	23.35	2	7,066	0.03%
2018/03/27	5	23.60	0	0.00	23.55	5	7,227	0.07%
2018/03/26	35	23.78	1	23.80	23.50	34	7,231	0.47%
2018/03/23	5	24.00	0	0.00	23.85	5	7,174	0.07%
2018/03/22	10	24.35	0	0.00	24.35	10	7,170	0.14%
2018/03/21	2	24.10	0	0.00	24.10	2	7,235	0.03%
2018/03/20	22	24.10	0	0.00	24.10	22	7,300	0.30%
2018/03/19	0	0.00	10	24.75	24.60	-10	7,305	-0.14%
2018/03/15	1	24.80	0	0.00	24.80	1	7,322	0.01%
2018/03/14	13	24.93	20	25.00	24.90	-7	7,340	-0.10%
2018/03/13	0	0.00	2	24.90	24.85	-2	7,355	-0.03%
2018/03/12	23	24.60	0	0.00	24.55	23	7,371	0.31%
2018/03/09	11	25.10	1	25.20	25.10	10	7,347	0.14%
2018/03/08	25	25.81	15	25.31	25.00	10	7,432	0.13%
2018/03/07	1	24.95	0	0.00	24.65	1	7,411	0.01%
2018/03/05	3	25.18	1	25.25	24.70	2	8,122	0.02%
2018/03/02	5	24.95	0	0.00	25.00	5	8,190	0.06%
2018/03/01	7	24.68	0	0.00	25.00	7	8,451	0.08%
2018/02/26	1	24.80	6	24.85	24.55	-5	9,165	-0.05%
2018/02/23	2	24.73	0	0.00	24.80	2	9,273	0.02%
2018/02/22	5	24.75	0	0.00	24.60	5	9,325	0.05%
2018/02/21	1	24.00	0	0.00	24.55	1	9,355	0.01%
2018/02/12	5	23.79	11	23.75	23.55	-6	9,391	-0.06%
2018/02/09	9	23.88	11	23.18	24.10	-2	9,353	-0.02%
2018/02/08	13	24.24	1	24.20	24.20	12	9,334	0.13%
2018/02/07	2	24.83	3	24.92	24.60	-1	9,335	-0.01%
2018/02/06	7	23.89	232	24.65	24.15	-225	9,325	-2.41%	大賣/鉅額交易
2018/02/05	12	25.19	3.1	25.12	25.30	8.9	9,188	0.10%
2018/02/02	5	25.95	0	0.00	25.60	5	9,169	0.05%
2018/02/01	6	25.96	1	26.05	25.85	5	9,251	0.05%
2018/01/31	2	26.35	41	26.13	26.25	-39	9,437	-0.41%
2018/01/30	19	25.86	35	25.84	25.70	-16	9,524	-0.17%
2018/01/29	4	25.70	2	25.60	25.55	2	9,418	0.02%
2018/01/26	2	25.10	6	25.15	25.15	-4	9,413	-0.04%
2018/01/25	10	25.63	46	25.47	25.30	-36	9,443	-0.38%
2018/01/24	10	25.58	5	25.70	25.70	5	9,427	0.05%
2018/01/23	61	26.28	43	25.87	25.70	18	9,402	0.19%
2018/01/22	32	26.20	68	26.23	26.35	-36	9,082	-0.40%
2018/01/19	30	25.48	20	25.60	25.45	10	8,842	0.11%
2018/01/18	27	25.44	1	25.55	25.35	26	8,796	0.30%
2018/01/17	111	25.58	15	25.68	25.40	96	8,787	1.09%	大買/
2018/01/16	72	25.56	45	25.41	25.55	27	8,741	0.31%
2018/01/15	23	25.30	20	25.19	25.20	3	8,675	0.03%
2018/01/12	51	25.60	3	25.63	25.30	48	8,675	0.55%
2018/01/11	33	25.43	18	25.56	25.25	15	8,644	0.17%
2018/01/10	75	26.05	51	25.91	25.80	24	8,592	0.28%
2018/01/09	125	25.50	177	26.00	26.50	-52	8,344	-0.62%	大買/大賣/
2018/01/08	92	25.78	95	25.45	25.35	-3	8,085	-0.04%
2018/01/05	88	25.75	47	25.77	25.75	41	7,868	0.52%
2018/01/04	8	25.08	28	24.93	25.15	-20	7,473	-0.27%
2018/01/03	10	24.30	8	24.48	24.20	2	7,221	0.03%
2018/01/02	5	24.20	0	0.00	24.15	5	7,271	0.07%