明泰 (3380)-元大-崇德券商分點個股進出

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
32.50
漲跌
▼0.25
漲幅
-0.76%
成交量
1,309張
產業
上市通信網路類股
609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－元大-崇德券商分點個股進出

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

元大-崇德券商分點個股進出
元大-崇德券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/06	0	0.00	3	32.68	32.75	-3	2,481	-0.12%
2024/05/03	1	33.00	1	33.15	32.65	0	2,595	0.00%
2024/05/02	0	0.00	1	32.70	32.70	-1	2,650	-0.04%
2024/04/30	2	32.65	0	0.00	32.55	2	2,727	0.07%
2024/04/29	0	0.00	4	32.63	32.85	-4	2,970	-0.13%
2024/04/26	4	32.90	0	0.00	32.15	4	3,089	0.13%
2024/04/24	1	32.15	0	0.00	32.20	1	3,115	0.03%
2024/04/23	4	31.75	0	0.00	31.85	4	3,135	0.13%
2024/04/19	2	31.00	1	31.25	31.15	1	3,158	0.03%
2024/04/17	1	32.40	0	0.00	32.40	1	3,189	0.03%
2024/04/16	0	0.00	5	33.10	32.30	-5	3,207	-0.16%
2024/04/15	0	0.00	5	34.10	33.70	-5	3,232	-0.15%
2024/04/12	0	0.00	1	34.80	34.65	-1	3,254	-0.03%
2024/04/11	1	34.65	0	0.00	34.65	1	3,466	0.03%
2024/04/10	0	0.00	2	35.13	35.10	-2	3,534	-0.06%
2024/04/08	1	35.60	0	0.00	35.45	1	3,544	0.03%
2024/04/03	1	35.80	0	0.00	35.70	1	3,554	0.03%
2024/04/01	0	0.00	2	36.00	36.35	-2	3,687	-0.05%
2024/03/29	0	0.00	1	36.05	35.80	-1	3,815	-0.03%
2024/03/28	2	36.20	2	36.15	36.10	0	3,819	0.00%
2024/03/27	2	36.08	0	0.00	36.35	2	3,805	0.05%
2024/03/26	1	35.75	6	36.16	36.25	-5	3,804	-0.13%
2024/03/25	9	36.23	13	36.12	36.10	-4	3,803	-0.11%
2024/03/22	5	36.20	0	0.00	36.20	5	3,834	0.13%
2024/03/19	0	0.00	1	35.50	35.40	-1	3,986	-0.03%
2024/03/18	2	35.35	0	0.00	35.30	2	4,134	0.05%
2024/03/14	15	35.53	12	35.48	35.10	3	4,461	0.07%
2024/03/13	24	35.28	15	35.20	35.20	9	4,461	0.20%
2024/03/12	21	35.57	12	35.52	35.55	9	4,467	0.20%
2024/03/11	10	35.29	0	0.00	35.40	10	4,486	0.22%
2024/03/08	15	34.80	19	34.85	35.25	-4	4,585	-0.09%
2024/03/06	19	36.78	26	36.59	36.60	-7	4,630	-0.15%
2024/03/05	41	37.02	8	36.95	36.90	33	4,618	0.71%
2024/03/04	20	38.11	7.6	37.54	37.45	12.5	4,582	0.27%
2024/03/01	5	36.68	4	36.54	36.65	1	4,463	0.02%
2024/02/29	2	37.35	1	37.15	37.00	1	4,430	0.02%
2024/02/27	4	37.99	5	37.74	37.50	-1	4,390	-0.02%
2024/02/26	4	38.50	7	38.72	38.40	-3	4,368	-0.07%
2024/02/23	20	38.72	1	38.05	38.05	19	4,349	0.44%
2024/02/22	1	38.75	1	38.70	38.60	0	4,245	0.00%
2024/02/21	7	38.20	3	38.73	38.65	4	4,237	0.09%
2024/02/20	12	37.56	2	37.75	37.45	10	4,196	0.24%
2024/02/19	1	37.85	5	37.96	37.85	-4	4,193	-0.10%
2024/02/16	3	37.65	0	0.00	37.65	3	4,191	0.07%
2024/02/15	4	37.24	1	37.50	37.50	3	4,191	0.07%
2024/02/05	4	37.25	3	37.37	37.70	1	4,173	0.02%
2024/02/02	1.1	39.24	1	39.10	39.25	0.1	4,092	0.00%
2024/01/31	0	0.00	2.3	38.56	38.50	-2.3	4,050	-0.06%
2024/01/30	4	39.31	0	0.00	39.15	4	4,046	0.10%
2024/01/29	0	0.00	2	38.90	38.80	-2	3,952	-0.05%
2024/01/26	5.2	39.31	9	39.23	39.10	-3.9	3,973	-0.10%
2024/01/25	4.4	39.04	2	38.95	39.10	2.4	3,965	0.06%
2024/01/24	4	38.93	0.2	39.00	38.75	3.8	3,988	0.10%
2024/01/23	5	39.34	3	39.62	39.25	2	4,055	0.05%
2024/01/22	15	38.88	1	38.35	38.90	14	3,821	0.37%
2024/01/19	20	37.90	3	37.58	37.95	17	3,697	0.46%
2024/01/18	1	36.60	0	0.00	36.65	1	3,636	0.03%
2024/01/17	0	0.00	2	37.43	37.35	-2	3,624	-0.06%
2024/01/16	13	37.63	13	37.88	37.75	0	3,602	0.00%
2024/01/15	1	37.70	0	0.00	37.80	1	3,589	0.03%
2024/01/12	2	37.60	1	37.50	37.50	1	3,603	0.03%
2024/01/11	0.2	37.60	20	37.60	37.75	-19.8	3,588	-0.55%
2024/01/09	0	0.00	2	37.40	36.95	-2	3,557	-0.06%
2024/01/08	22	37.29	1	36.85	36.80	21	3,525	0.60%
2024/01/05	6	38.58	19	38.55	37.90	-13	3,492	-0.37%
2024/01/04	4	37.71	2	37.90	37.70	2	3,289	0.06%
2024/01/02	3	37.45	0	0.00	37.15	3	3,258	0.09%
2023/12/29	7	38.00	0	0.00	37.75	7	3,284	0.21%
2023/12/28	3	38.22	2	38.08	38.10	1	3,290	0.03%
2023/12/27	0	0.00	1	37.40	37.55	-1	3,215	-0.03%
2023/12/26	2	38.08	0	0.00	38.10	2	3,178	0.06%
2023/12/19	2	36.65	1	36.85	36.70	1	3,112	0.03%
2023/12/18	2	37.85	0	0.00	37.70	2	3,100	0.06%
2023/12/15	1	37.00	1	36.85	36.70	0	3,006	0.00%
2023/12/14	10	37.68	0	0.00	37.25	10	3,015	0.33%
2023/12/13	13	37.54	9	37.88	37.85	4	3,001	0.13%
2023/12/12	8.2	38.30	18	38.50	38.30	-9.8	2,954	-0.33%
2023/12/11	4.6	37.18	2	37.28	37.20	2.6	2,857	0.09%
2023/12/08	6	36.85	8	36.64	36.55	-2	2,900	-0.07%
2023/12/07	2	36.98	1	36.70	36.70	1	3,023	0.03%
2023/12/06	6	37.47	12	37.33	37.10	-6	3,017	-0.20%
2023/12/05	16	37.69	8	37.57	37.50	8	2,993	0.27%
2023/12/04	3.2	37.91	2	38.05	37.45	1.2	2,876	0.04%
2023/12/01	2	36.00	0	0.00	36.00	2	2,765	0.07%
2023/11/30	0	0.00	2	35.80	35.75	-2	2,768	-0.07%
2023/11/29	0	0.00	2	36.05	36.00	-2	2,773	-0.07%
2023/11/27	0	0.00	2	35.93	35.65	-2	2,885	-0.07%
2023/11/24	0	0.00	2	35.58	35.85	-2	2,910	-0.07%
2023/11/23	1	36.15	5	35.80	35.85	-4	2,924	-0.14%
2023/11/22	9	36.07	3	35.97	36.25	6	2,984	0.20%
2023/11/21	1	35.95	0	0.00	35.35	1	3,013	0.03%
2023/11/20	1	35.75	0	0.00	35.55	1	3,125	0.03%
2023/11/16	1	34.15	0	0.00	34.30	1	3,314	0.03%
2023/11/10	1	32.25	0	0.00	32.40	1	3,401	0.03%
2023/11/09	2	33.13	0.3	32.85	32.70	1.8	3,407	0.05%
2023/11/03	6	34.63	7	34.41	34.40	-1	3,460	-0.03%
2023/11/02	4	35.11	1	35.70	35.20	3	3,453	0.09%
2023/11/01	0	0.00	3	34.25	33.55	-3	3,421	-0.09%
2023/10/31	7	35.83	2	36.05	35.35	5	3,439	0.15%
2023/10/27	0	0.00	4	34.20	34.20	-4	3,488	-0.11%
2023/10/24	1	34.50	0	0.00	35.25	1	3,763	0.03%
2023/10/18	5	34.45	5	34.40	34.40	0	3,993	0.00%
2023/10/17	1	35.65	10	35.20	35.05	-9	4,076	-0.22%
2023/10/16	6	36.07	8	35.83	35.70	-2	4,173	-0.05%
2023/10/13	10	37.08	2	36.80	36.60	8	4,423	0.18%
2023/10/12	1	36.55	0	0.00	36.60	1	4,866	0.02%
2023/10/11	11	36.64	1	36.65	36.55	10	5,312	0.19%
2023/10/06	0	0.00	3	37.55	37.40	-3	5,491	-0.05%
2023/10/05	1	38.00	0	0.00	37.75	1	5,540	0.02%
2023/10/04	0	0.00	3	38.05	38.35	-3	5,565	-0.05%
2023/10/03	3	38.53	0	0.00	38.30	3	5,694	0.05%
2023/10/02	4	39.49	1	39.40	39.65	3	6,053	0.05%
2023/09/27	2	39.53	1	39.65	39.65	1	6,285	0.02%
2023/09/26	0	0.00	4	39.31	39.30	-4	6,479	-0.06%
2023/09/25	16	39.37	5	39.50	39.50	11	6,737	0.16%
2023/09/22	1	38.70	6	38.13	38.95	-5	6,826	-0.07%
2023/09/21	2	37.85	1	38.65	37.85	1	7,124	0.01%
2023/09/19	0	0.00	2	39.30	39.25	-2	7,297	-0.03%
2023/09/18	2	39.80	0	0.00	39.80	2	7,347	0.03%
2023/09/15	8	40.00	10	39.69	39.45	-2	7,414	-0.03%
2023/09/14	20	40.03	18	40.07	40.15	2	7,368	0.03%
2023/09/13	9	38.59	6	38.61	39.00	3	7,292	0.04%
2023/09/12	13	38.38	10	38.15	38.15	3	7,565	0.04%
2023/09/07	0	0.00	2	38.95	38.40	-2	7,462	-0.03%
2023/09/06	2	39.03	0	0.00	38.95	2	7,545	0.03%
2023/08/31	1	39.55	1	39.70	39.75	0	7,652	0.00%
2023/08/29	0	0.00	2.5	39.33	39.15	-2.5	7,653	-0.03%
2023/08/28	3	39.68	1	38.60	39.00	2	7,756	0.03%
2023/08/25	4	39.68	4	39.35	39.60	0	7,848	0.00%
2023/08/24	5	40.08	3	39.60	39.50	2	7,846	0.03%
2023/08/23	8	39.09	6	38.88	38.90	2	7,822	0.03%
2023/08/22	3	38.17	3	38.02	38.15	0	7,668	0.00%
2023/08/21	2	37.43	0	0.00	37.50	2	7,584	0.03%
2023/08/16	0	36.20	2	35.55	36.10	-2	7,525	-0.03%
2023/08/14	6	36.13	10	36.16	35.85	-4	7,551	-0.05%
2023/08/11	3	36.65	3	37.50	36.70	0	7,570	0.00%
2023/08/10	6	37.65	0	0.00	37.10	6	7,569	0.08%
2023/08/09	0.5	38.35	0	0.00	38.30	0.5	7,534	0.01%
2023/08/08	2	38.85	0	0.00	38.75	2	7,499	0.03%
2023/08/07	1.5	39.50	3	38.35	39.50	-1.5	7,482	-0.02%
2023/08/04	1	38.60	5	38.43	39.45	-4	7,406	-0.05%
2023/08/02	4	42.04	0	0.00	41.40	4	7,316	0.05%
2023/08/01	10	44.07	7	44.44	42.95	3	7,257	0.04%
2023/07/31	6.5	44.92	3	44.98	43.90	3.5	7,147	0.05%
2023/07/28	10	42.50	0	0.00	42.90	10	6,998	0.14%
2023/07/27	1	44.15	1	43.95	44.00	0	6,954	0.00%
2023/07/25	0	0.00	0.2	44.60	44.45	-0.2	6,865	0.00%
2023/07/24	6	43.72	2	43.75	43.45	4	6,799	0.06%
2023/07/21	2	43.95	0	0.00	43.75	2	6,754	0.03%
2023/07/20	2	43.85	3.5	43.49	43.80	-1.5	6,735	-0.02%
2023/07/19	6	43.16	15	42.97	42.90	-9	6,656	-0.14%
2023/07/18	2	46.98	20	43.88	43.20	-18	6,669	-0.27%
2023/07/17	19.2	47.30	35.1	47.57	46.70	-15.9	6,513	-0.24%
2023/07/14	43.5	46.44	26	46.15	48.10	17.5	6,141	0.28%
2023/07/13	25	44.09	24	44.21	43.80	1	5,831	0.02%
2023/07/12	3	42.73	7	43.16	42.40	-4	5,632	-0.07%
2023/07/11	0	0.00	1	42.35	42.45	-1	5,627	-0.02%
2023/07/10	11	42.50	2	42.08	42.15	9	5,628	0.16%
2023/07/07	19	43.57	33	43.73	43.30	-14	5,529	-0.25%
2023/07/06	7	42.11	2	41.65	41.85	5	5,148	0.10%
2023/07/05	13	42.40	6	42.18	41.70	7	5,122	0.14%
2023/07/04	8	43.49	7	43.40	43.80	1	5,009	0.02%
2023/07/03	15	43.39	8	43.38	43.45	7	4,859	0.14%
2023/06/30	7	40.31	13	40.72	40.90	-6	4,600	-0.13%
2023/06/29	8	40.34	11	41.04	40.35	-3	4,503	-0.07%
2023/06/28	9	39.70	2.3	39.41	39.30	6.8	4,167	0.16%
2023/06/27	0.3	38.60	1	37.90	37.80	-0.8	4,011	-0.02%
2023/06/26	2	38.70	0	0.00	38.60	2	4,002	0.05%
2023/06/21	8.5	39.99	4	40.40	40.20	4.5	3,920	0.11%
2023/06/20	2.3	39.03	1	39.00	39.10	1.3	3,825	0.03%
2023/06/19	0.3	39.65	1	41.20	39.30	-0.8	3,785	-0.02%
2023/06/16	8	40.49	3	41.20	40.35	5	3,656	0.14%
2023/06/12	2	37.38	1	37.90	36.80	1	3,411	0.03%
2023/06/09	5	38.47	2	38.75	38.85	3	3,394	0.09%
2023/06/08	1	37.20	0	0.00	37.20	1	3,345	0.03%
2023/06/07	0	0.00	3	37.90	38.10	-3	3,377	-0.09%
2023/06/06	1	38.05	2	38.28	38.05	-1	3,440	-0.03%
2023/06/05	0	0.00	8	38.93	38.70	-8	3,457	-0.23%
2023/06/02	0	0.00	3	38.80	38.90	-3	3,542	-0.08%
2023/06/01	4	38.71	2.5	38.55	38.95	1.5	3,526	0.04%
2023/05/31	6	38.70	10	38.22	38.50	-4	3,501	-0.11%
2023/05/30	5	37.45	0	0.00	37.45	5	3,409	0.15%
2023/05/29	2	37.40	1	37.45	37.30	1	3,404	0.03%
2023/05/26	0	0.00	0.8	35.96	35.90	-0.8	3,307	-0.02%
2023/05/24	0	0.00	1	36.30	36.20	-1	3,385	-0.03%
2023/05/23	2	37.10	1	36.85	36.65	1	3,383	0.03%
2023/05/22	1	36.65	1	36.70	36.60	0	3,378	0.00%
2023/05/18	1.8	36.17	2	36.23	36.15	-0.2	3,364	-0.01%
2023/05/17	1	35.40	1	35.85	35.95	0	3,315	0.00%
2023/05/16	0	0.00	1	35.25	35.30	-1	3,253	-0.03%
2023/05/15	0	0.00	1	34.40	34.40	-1	3,230	-0.03%
2023/05/12	2	34.10	0	0.00	34.30	2	3,235	0.06%
2023/05/10	1	34.90	1	34.85	34.80	0	3,205	0.00%
2023/05/09	1	34.50	0	0.00	34.60	1	3,198	0.03%
2023/04/28	4	35.31	0	0.00	35.40	4	3,159	0.13%
2023/04/26	0	0.00	15	34.55	35.05	-15	3,130	-0.48%
2023/04/25	4.5	35.42	14	35.30	34.80	-9.5	3,114	-0.31%
2023/04/24	0	0.00	10	36.20	35.70	-10	3,071	-0.33%
2023/04/21	4	37.34	7	36.31	35.65	-3	3,081	-0.10%
2023/04/20	0	0.00	1	39.20	39.30	-1	2,949	-0.03%
2023/04/19	13	38.65	13	38.75	38.85	0	2,840	0.00%
2023/04/14	6	37.18	1	37.70	36.70	5	2,757	0.18%
2023/04/13	0	0.00	3	36.85	36.90	-3	2,685	-0.11%
2023/04/12	0	0.00	5	36.66	36.75	-5	2,618	-0.19%
2023/04/11	5	36.15	0	0.00	36.20	5	2,554	0.20%
2023/04/10	0	0.00	1	35.80	36.00	-1	2,528	-0.04%
2023/04/07	0	0.00	1	35.55	35.35	-1	2,471	-0.04%
2023/04/06	2	35.40	2	35.48	35.55	0	2,405	0.00%
2023/03/28	3	34.70	0	0.00	34.75	3	2,313	0.13%
2023/03/27	0	0.00	4	34.95	34.95	-4	2,300	-0.17%
2023/03/23	17	34.81	0	0.00	34.75	17	2,257	0.75%
2023/03/22	10	34.27	0	0.00	34.45	10	2,240	0.45%
2023/03/17	5	34.20	0	0.00	34.30	5	2,207	0.23%
2023/03/16	2	33.75	0	0.00	33.55	2	2,187	0.09%
2023/03/15	1	34.65	0	0.00	34.45	1	2,153	0.05%
2023/03/14	2	34.43	21	34.25	35.20	-19	2,081	-0.91%
2023/03/13	21	34.75	0	0.00	34.90	21	2,036	1.03%
2023/03/10	2	34.85	0	0.00	34.55	2	1,991	0.10%
2023/03/09	3	35.20	3	34.97	34.80	0	2,215	0.00%
2023/03/08	2	34.20	2	34.25	34.55	0	2,276	0.00%
2023/03/07	14	34.46	17	34.49	34.20	-3	2,337	-0.13%
2023/03/06	1	33.25	0	0.00	33.25	1	2,197	0.05%
2023/03/03	5	33.10	0	0.00	32.90	5	2,167	0.23%
2023/03/02	1	33.65	5	33.70	33.90	-4	2,099	-0.19%
2023/03/01	0	0.00	4	33.18	33.20	-4	2,100	-0.19%
2023/02/24	0	0.00	5	32.30	32.50	-5	2,054	-0.24%
2023/02/23	7	32.65	0	0.00	32.50	7	2,038	0.34%
2023/02/20	0	0.00	3	31.80	31.70	-3	2,015	-0.15%
2023/02/17	0	0.00	3	31.48	31.60	-3	2,014	-0.15%
2023/02/14	3	30.85	0	0.00	30.70	3	2,063	0.15%
2023/02/13	0	0.00	3	30.67	30.90	-3	2,120	-0.14%
2023/02/06	0	0.00	1	30.95	30.95	-1	2,218	-0.05%
2023/02/03	1	30.80	0	0.00	30.70	1	2,217	0.05%
2023/02/02	0	0.00	10	31.11	31.25	-10	2,211	-0.45%
2023/01/31	5	30.55	0	0.00	30.55	5	2,224	0.22%
2023/01/17	3	29.55	3	29.72	29.80	0	2,203	0.00%
2023/01/16	2	29.55	0	0.00	29.30	2	2,199	0.09%
2023/01/11	2	30.35	15	30.47	30.05	-13	2,220	-0.59%
2023/01/10	0	0.00	10	30.20	30.05	-10	2,191	-0.46%
2023/01/09	1	30.15	1	29.80	29.80	0	2,195	0.00%
2023/01/06	5	29.50	0	0.00	29.50	5	2,212	0.23%
2023/01/05	22	30.20	5	30.33	29.60	17	2,244	0.76%
2023/01/04	9	30.14	5	30.10	30.00	4	2,175	0.18%
2022/12/27	2	28.88	2	29.10	28.95	0	2,274	0.00%
2022/12/19	0	0.00	2	29.35	29.35	-2	2,395	-0.08%
2022/12/07	1	31.70	1	30.65	30.65	0	2,599	0.00%
2022/12/06	1	31.70	1	31.35	31.35	0	2,734	0.00%
2022/12/01	5	32.01	6	31.78	31.30	-1	3,162	-0.03%
2022/11/30	7	31.41	4	31.35	31.00	3	3,100	0.10%
2022/11/29	5	30.74	3	30.73	31.35	2	3,044	0.07%
2022/11/24	1	30.00	1	30.00	30.00	0	2,970	0.00%
2022/11/23	1	29.90	0	0.00	30.45	1	2,951	0.03%
2022/11/18	2	29.90	8	29.60	29.55	-6	2,945	-0.20%
2022/11/17	7	29.75	1	29.35	29.50	6	2,927	0.20%
2022/11/09	2	29.45	0	0.00	29.30	2	2,898	0.07%
2022/11/02	0	0.00	15	27.95	28.55	-15	3,037	-0.49%
2022/10/28	7	26.61	6	26.30	26.25	1	3,530	0.03%
2022/10/20	0	0.00	2	27.63	27.85	-2	4,464	-0.04%
2022/10/18	0	0.00	3	28.50	28.60	-3	4,659	-0.06%
2022/10/14	15	27.98	15	28.05	28.00	0	4,725	0.00%
2022/10/12	0	0.00	1	28.10	28.10	-1	4,720	-0.02%
2022/10/07	15	29.50	15	29.70	29.50	0	4,787	0.00%
2022/10/05	31	29.76	15	29.01	28.85	16	4,848	0.33%
2022/10/04	2	28.25	0	0.00	28.60	2	4,773	0.04%
2022/09/27	0	0.00	1	29.70	29.80	-1	5,399	-0.02%
2022/09/21	0	0.00	2	32.15	32.35	-2	5,353	-0.04%
2022/09/20	0	0.00	4	32.70	32.80	-4	5,331	-0.08%
2022/09/15	5	33.41	1	33.05	33.05	4	5,258	0.08%
2022/09/14	0	0.00	10	33.15	33.45	-10	5,179	-0.19%
2022/09/13	20	34.30	2	34.50	33.70	18	5,130	0.35%
2022/09/12	13	34.58	2	34.83	34.95	11	4,980	0.22%
2022/09/08	1	32.80	5	33.26	33.75	-4	4,786	-0.08%
2022/09/07	6	32.07	4	32.63	32.80	2	4,637	0.04%
2022/09/06	5	32.62	6	32.52	32.40	-1	4,514	-0.02%
2022/09/05	8	32.08	6	31.98	31.40	2	4,297	0.05%
2022/09/02	0	0.00	1	31.75	31.75	-1	4,198	-0.02%
2022/09/01	1	30.70	0	0.00	30.70	1	4,156	0.02%
2022/08/29	1	30.15	0	0.00	30.15	1	4,110	0.02%
2022/08/26	1	31.55	0	0.00	31.65	1	4,082	0.02%
2022/08/16	5	31.25	5.2	31.35	31.25	-0.2	3,871	-0.01%
2022/08/15	0	0.00	1	32.15	31.65	-1	3,838	-0.03%
2022/08/12	2	31.65	3	31.65	31.50	-1	3,771	-0.03%
2022/08/11	1	31.40	0	0.00	31.50	1	3,739	0.03%
2022/08/10	23	31.94	18	31.96	31.75	5	3,686	0.14%
2022/08/09	2	32.00	12	31.83	32.00	-10	3,591	-0.28%
2022/08/08	11	31.77	7	31.80	31.90	4	3,537	0.11%
2022/08/05	7	31.72	10	31.90	31.85	-3	3,446	-0.09%
2022/08/04	10	31.39	14	31.40	31.80	-4	3,291	-0.12%
2022/08/03	15	30.65	16	30.09	30.05	-1	3,016	-0.03%
2022/08/02	13	30.79	12	30.98	30.70	1	2,754	0.04%
2022/07/29	2	30.90	3	30.87	31.15	-1	2,578	-0.04%
2022/07/28	15	31.03	9	31.62	30.50	6	2,479	0.24%
2022/07/27	6	30.44	5	30.60	30.70	1	2,216	0.05%
2022/07/26	6	29.81	6	29.33	29.00	0	2,033	0.00%
2022/07/25	3	30.65	1	29.50	31.00	2	1,936	0.10%
2022/07/22	3	29.57	3	29.67	29.10	0	1,822	0.00%
2022/07/21	0	0.00	10	29.30	29.50	-10	1,784	-0.56%
2022/07/15	2	29.55	2	29.25	29.40	0	1,697	0.00%
2022/07/12	5	28.60	0	0.00	28.60	5	1,534	0.33%
2022/07/11	5	28.75	1	29.20	29.45	4	1,512	0.26%
2022/07/08	2	29.90	12	29.71	29.60	-10	1,448	-0.69%
2022/07/07	9	28.49	10	28.87	28.75	-1	1,206	-0.08%
2022/07/05	2	26.83	1	26.70	27.15	1	951	0.11%
2022/07/04	0	0.00	0.1	26.00	25.45	-0.1	830	-0.01%
2022/07/01	0	0.00	1	25.25	23.90	-1	810	-0.12%
2022/06/30	0	0.00	1	25.75	25.60	-1	803	-0.12%
2022/06/20	0	0.00	7	25.25	25.10	-7	1,057	-0.66%
2022/06/14	1	26.20	0	0.00	26.40	1	1,180	0.08%
2022/05/25	0	0.00	10	27.10	27.25	-10	1,468	-0.68%
2022/05/19	1	27.10	0	0.00	27.20	1	1,602	0.06%
2022/05/12	0	0.00	8	25.50	25.50	-8	1,906	-0.42%
2022/05/06	10	28.30	0	0.00	28.25	10	1,994	0.50%
2022/04/27	1	27.90	0	0.00	28.30	1	2,135	0.05%
2022/04/18	1	29.05	0	0.00	29.10	1	2,126	0.05%
2022/04/14	3	29.98	2	29.75	29.75	1	2,200	0.05%
2022/04/11	1	29.85	0	0.00	29.70	1	2,322	0.04%
2022/04/06	5	31.56	0	0.00	31.40	5	2,729	0.18%
2022/03/31	0	0.00	1	31.40	31.30	-1	2,859	-0.03%
2022/03/25	1	33.15	1	32.70	32.50	0	2,961	0.00%
2022/03/24	0	0.00	1	32.10	32.05	-1	2,884	-0.03%
2022/03/23	0	0.00	10	32.40	31.70	-10	2,920	-0.34%
2022/03/22	0	0.00	5	32.00	32.20	-5	3,022	-0.17%
2022/03/18	0	0.00	5	31.62	32.00	-5	3,665	-0.14%
2022/03/17	0.1	30.94	7	30.94	30.90	-6.9	3,827	-0.18%
2022/03/16	0	0.00	1	30.60	30.80	-1	4,336	-0.02%
2022/03/14	0.2	30.35	0	0.00	30.40	0.2	4,926	0.00%
2022/03/11	0	0.00	1	30.05	30.25	-1	5,035	-0.02%
2022/03/10	0	0.00	1	30.15	29.80	-1	5,025	-0.02%
2022/03/09	0.1	28.40	0	0.00	28.60	0.1	5,058	0.00%
2022/03/08	3	28.85	0	0.00	28.05	3	5,039	0.06%
2022/03/04	0	0.00	1	30.60	30.60	-1	5,023	-0.02%
2022/03/01	1	30.75	1	30.80	30.95	0	5,128	0.00%
2022/02/25	2	31.13	2	31.30	30.50	0	5,171	0.00%
2022/02/18	10	32.74	4	33.04	32.90	6	6,165	0.10%
2022/02/16	1	30.95	0	0.00	30.90	1	6,002	0.02%
2022/02/11	0	0.00	23	31.53	31.35	-23	6,101	-0.38%
2022/02/09	10	31.73	1	32.10	32.10	9	6,165	0.15%
2022/02/08	10	32.50	4	32.00	32.40	6	6,235	0.10%
2022/02/07	10	31.65	0	0.00	31.75	10	6,379	0.16%
2022/01/25	0	0.00	1	30.05	29.65	-1	6,414	-0.02%
2022/01/24	0	0.00	2	30.05	30.05	-2	6,399	-0.03%
2022/01/21	0.1	30.50	0.1	30.55	30.45	0	6,416	0.00%
2022/01/20	0.1	31.85	0	0.00	31.70	0.1	6,512	0.00%
2022/01/18	0.1	31.10	0	0.00	30.90	0.1	6,525	0.00%
2022/01/17	0.1	31.05	0	0.00	30.90	0.1	6,515	0.00%
2022/01/13	1	30.80	0	0.00	30.45	1	6,489	0.02%
2022/01/12	0.1	30.60	0	0.00	30.70	0.1	6,483	0.00%
2022/01/11	0	0.00	1	30.60	30.80	-1	6,475	-0.02%
2022/01/06	1	32.85	0	0.00	32.85	1	6,349	0.02%
2022/01/05	0	0.00	1	33.75	33.70	-1	6,319	-0.02%
2022/01/04	0.1	33.80	0	0.00	33.70	0.1	6,295	0.00%
2022/01/03	45.1	34.74	6	35.32	33.95	39.1	6,221	0.63%
2021/12/29	2	34.20	2	34.00	34.15	0	5,873	0.00%
2021/12/28	1	33.20	2	33.20	34.00	-1	5,777	-0.02%
2021/12/27	2	33.45	4	33.40	33.30	-2	5,681	-0.04%
2021/12/24	11	33.49	21	33.39	33.40	-10	5,642	-0.18%
2021/12/22	1	32.55	2	32.78	32.55	-1	5,554	-0.02%
2021/12/21	1	32.70	5	32.92	32.80	-4	5,534	-0.07%
2021/12/20	5	32.80	3	33.07	32.70	2	5,506	0.04%
2021/12/17	3	32.95	1	32.80	32.65	2	5,463	0.04%
2021/12/16	6	33.98	3	34.12	33.85	3	5,397	0.06%
2021/12/15	35	33.18	31	33.49	34.15	4	5,268	0.08%
2021/12/14	45	35.53	56	35.11	34.10	-11	5,100	-0.22%
2021/12/13	2.1	33.60	11	33.43	33.65	-8.9	4,555	-0.20%
2021/12/10	23.3	33.84	28	33.81	33.80	-4.7	4,308	-0.11%
2021/12/09	55	32.47	63	32.80	32.20	-8	3,779	-0.21%
2021/12/07	6	30.24	9	30.12	30.15	-3	3,141	-0.10%
2021/12/06	3	29.02	1	29.15	29.05	2	3,023	0.07%
2021/12/03	1	29.15	0	0.00	29.35	1	3,026	0.03%
2021/12/01	1	28.55	3	28.77	28.85	-2	2,974	-0.07%
2021/11/29	0	0.00	2	28.05	28.45	-2	2,967	-0.07%
2021/11/26	0	0.00	15	28.85	28.30	-15	2,911	-0.52%
2021/11/25	0	0.00	2	29.60	29.55	-2	2,874	-0.07%
2021/11/24	5	30.05	9	29.61	30.10	-4	2,840	-0.14%
2021/11/23	8	30.01	6	29.88	29.80	2	2,797	0.07%
2021/11/22	25	30.84	22	31.31	30.85	3	2,729	0.11%
2021/11/18	42	30.66	0	0.00	30.10	42	2,517	1.67%
2021/11/17	9	31.32	17	31.69	32.05	-8	2,279	-0.35%
2021/11/16	2	28.40	1	29.15	29.15	1	1,627	0.06%
2021/11/15	0	0.00	1	28.20	28.05	-1	1,549	-0.06%
2021/11/11	1	29.00	1	28.65	28.10	0	1,531	0.00%
2021/11/09	1	27.95	0	0.00	27.75	1	1,440	0.07%
2021/11/08	5	28.18	0	0.00	28.10	5	1,384	0.36%
2021/11/05	7	28.49	2	28.60	28.20	5	1,355	0.37%
2021/10/29	5	27.20	2	26.85	27.00	3	1,046	0.29%
2021/10/28	9	28.57	1	27.80	27.80	8	1,020	0.78%
2021/10/20	1	26.20	1	26.05	25.95	0	897	0.00%
2021/09/30	0	0.00	2	25.88	25.80	-2	1,419	-0.14%
2021/09/27	1	25.95	0	0.00	25.85	1	1,467	0.07%
2021/09/23	1	24.80	0	0.00	25.00	1	1,480	0.07%
2021/09/14	0	0.00	1	24.25	24.20	-1	1,560	-0.06%
2021/09/13	0	0.00	5	24.35	24.25	-5	1,573	-0.32%
2021/09/10	0	0.00	2	24.25	24.35	-2	1,595	-0.13%
2021/09/07	0	0.00	1	24.60	24.65	-1	1,643	-0.06%
2021/09/06	1	24.90	0	0.00	24.75	1	1,650	0.06%
2021/09/03	0	0.00	3	25.70	25.80	-3	1,624	-0.18%
2021/08/31	0	0.00	2	26.00	26.00	-2	1,619	-0.12%
2021/08/27	0	0.00	1	26.50	26.15	-1	1,651	-0.06%
2021/08/26	0	0.00	3	26.80	26.95	-3	1,669	-0.18%
2021/08/25	1	26.80	1	26.55	26.70	0	1,703	0.00%
2021/08/17	1	24.90	0	0.00	24.55	1	1,742	0.06%
2021/08/16	0	0.00	1	24.80	24.75	-1	1,743	-0.06%
2021/08/06	1	27.15	0	0.00	27.20	1	1,872	0.05%
2021/07/30	3	28.32	0	0.00	28.10	3	2,097	0.14%
2021/07/29	1	28.50	0	0.00	28.50	1	2,169	0.05%
2021/07/27	0	0.00	1	29.40	29.15	-1	2,301	-0.04%
2021/07/26	1	29.75	0	0.00	29.55	1	2,424	0.04%
2021/07/23	3	29.53	0	0.00	29.55	3	2,580	0.12%
2021/07/21	0	0.00	2	28.45	28.55	-2	2,639	-0.08%
2021/07/20	1	29.55	0	0.00	29.05	1	2,666	0.04%
2021/07/16	6	30.63	5	30.79	31.15	1	2,821	0.04%
2021/07/15	13	31.42	3	30.32	31.65	10	2,783	0.36%
2021/07/14	0	0.00	1	29.10	29.05	-1	2,637	-0.04%
2021/07/13	2	28.58	0	0.00	28.45	2	2,645	0.08%
2021/07/12	0	0.00	1	28.10	28.25	-1	2,644	-0.04%
2021/07/09	0	0.00	2	28.00	27.95	-2	2,656	-0.08%
2021/07/07	1	28.70	0	0.00	28.40	1	2,821	0.04%
2021/07/06	1	28.75	0	0.00	28.75	1	2,996	0.03%
2021/07/05	2	28.60	0	0.00	29.10	2	3,307	0.06%
2021/07/02	2	29.00	13	28.64	28.60	-11	3,327	-0.33%
2021/07/01	1	28.30	1	28.80	28.10	0	3,381	0.00%
2021/06/30	1	28.60	0	0.00	28.55	1	3,433	0.03%
2021/06/28	2	29.03	0	0.00	29.25	2	3,714	0.05%
2021/06/25	0	0.00	1	29.00	29.15	-1	3,746	-0.03%
2021/06/24	4	29.31	2	29.43	29.15	2	3,814	0.05%
2021/06/23	0	0.00	1	28.80	28.85	-1	3,812	-0.03%
2021/06/18	1	29.20	1	29.20	29.20	0	3,951	0.00%
2021/06/16	1	28.30	2	28.55	28.10	-1	4,090	-0.02%
2021/06/15	10	28.60	0	0.00	28.55	10	4,110	0.24%
2021/06/09	1	27.75	0	0.00	27.85	1	4,401	0.02%
2021/06/08	0	0.00	1	27.90	27.80	-1	4,545	-0.02%
2021/06/03	2	28.95	0	0.00	28.85	2	4,665	0.04%
2021/06/02	4	28.91	0	0.00	28.95	4	4,700	0.09%
2021/05/31	0	0.00	1	27.90	27.85	-1	4,842	-0.02%
2021/05/28	1	27.60	0	0.00	27.80	1	4,850	0.02%
2021/05/27	0	0.00	1	27.20	27.40	-1	4,885	-0.02%
2021/05/26	1	27.15	0	0.00	27.40	1	4,924	0.02%
2021/05/25	0	0.00	1	27.40	27.25	-1	4,957	-0.02%
2021/05/21	1	26.75	0	0.00	26.50	1	5,059	0.02%
2021/05/20	2	26.45	1	27.20	25.85	1	5,109	0.02%
2021/05/18	1	24.70	0	0.00	26.15	1	5,233	0.02%
2021/05/17	0	0.00	1	25.80	24.00	-1	5,247	-0.02%
2021/05/14	10	26.00	1	26.50	26.10	9	5,241	0.17%
2021/05/13	2	26.75	1	26.15	26.60	1	5,244	0.02%
2021/05/12	1	25.50	0	0.00	25.75	1	5,242	0.02%
2021/05/11	4	28.58	5	28.70	27.95	-1	5,185	-0.02%
2021/05/07	1	29.60	0	0.00	30.40	1	5,503	0.02%
2021/05/06	1	30.30	7	29.45	29.20	-6	5,584	-0.11%
2021/05/05	2	31.15	6	31.08	30.10	-4	5,533	-0.07%
2021/05/04	4	31.05	2	31.05	31.35	2	5,519	0.04%
2021/05/03	8	34.89	4	35.00	34.40	4	5,475	0.07%
2021/04/29	9	34.39	2	35.13	35.00	7	5,422	0.13%
2021/04/28	1	33.40	0	0.00	33.50	1	5,378	0.02%
2021/04/27	10	33.25	1	33.30	33.25	9	5,484	0.16%
2021/04/23	2	33.50	6	33.33	33.15	-4	5,667	-0.07%
2021/04/22	3	34.95	3	34.38	34.00	0	6,057	0.00%
2021/04/20	0	0.00	11.5	36.32	36.30	-11.5	6,107	-0.19%
2021/04/19	9	36.12	10	36.21	36.05	-1	6,325	-0.02%
2021/04/16	3	36.02	0	0.00	36.05	3	6,462	0.05%
2021/04/15	2	35.90	0	0.00	35.95	2	6,666	0.03%
2021/04/14	2	36.50	50	35.47	35.80	-48	7,531	-0.64%
2021/04/13	3	36.37	7	36.98	37.00	-4	8,203	-0.05%
2021/04/12	7	37.64	25	37.73	37.50	-18	8,310	-0.22%
2021/04/09	14	37.74	16	37.42	38.40	-2	8,231	-0.02%
2021/04/08	1	36.45	3	36.47	36.40	-2	7,937	-0.03%
2021/04/07	0	0.00	2	36.20	36.20	-2	7,935	-0.03%
2021/04/06	5	36.91	2	36.90	36.55	3	7,930	0.04%
2021/04/01	4	37.41	35	37.45	37.05	-31	7,991	-0.39%
2021/03/31	0	0.00	7	37.06	37.35	-7	8,083	-0.09%
2021/03/30	0	0.00	6	36.41	36.55	-6	7,944	-0.08%
2021/03/29	8	36.52	0	0.00	36.55	8	7,920	0.10%
2021/03/25	1	36.00	1	36.15	35.60	0	7,992	0.00%
2021/03/24	3	35.65	0	0.00	35.40	3	7,958	0.04%
2021/03/23	4	35.53	0	0.00	35.25	4	7,951	0.05%
2021/03/22	6	35.48	1	35.05	35.10	5	7,902	0.06%
2021/03/19	21	36.52	0	0.00	36.15	21	7,840	0.27%
2021/03/18	1	36.30	1	36.50	36.30	0	7,777	0.00%
2021/03/17	16	36.33	5	36.30	36.10	11	7,825	0.14%
2021/03/16	15	36.64	1	36.75	36.65	14	7,828	0.18%
2021/03/15	27	37.42	25	37.50	37.55	2	7,805	0.03%
2021/03/12	3	36.58	5	36.29	36.80	-2	7,689	-0.03%
2021/03/11	0	0.00	4	35.53	35.75	-4	7,661	-0.05%
2021/03/10	3	35.72	0	0.00	35.35	3	8,028	0.04%
2021/03/09	1	35.75	2	35.95	35.40	-1	8,358	-0.01%
2021/03/08	5	35.84	0	0.00	34.90	5	8,296	0.06%
2021/03/05	56	35.50	6	34.93	35.45	50	8,284	0.60%
2021/03/04	0	0.00	1	35.70	35.05	-1	8,421	-0.01%
2021/03/03	5	34.35	1	33.80	34.40	4	8,429	0.05%
2021/03/02	0	0.00	5	34.60	34.10	-5	8,460	-0.06%
2021/02/25	0	0.00	5	35.05	34.85	-5	8,467	-0.06%
2021/02/24	16	35.60	0	0.00	35.10	16	8,468	0.19%
2021/02/23	10	36.25	12	35.33	36.15	-2	8,489	-0.02%
2021/02/22	4	35.43	1	35.40	35.50	3	8,548	0.04%
2021/02/19	7	35.31	5	34.91	35.40	2	8,515	0.02%
2021/02/18	10	34.20	1	34.10	34.15	9	8,429	0.11%
2021/02/17	5	32.85	1	33.30	33.30	4	8,402	0.05%
2021/02/03	5	32.98	1	33.65	32.95	4	8,460	0.05%
2021/02/02	4	33.68	5	33.63	33.60	-1	8,410	-0.01%
2021/02/01	1	34.00	0	0.00	33.50	1	8,381	0.01%
2021/01/29	3	36.57	1	37.50	34.55	2	8,314	0.02%
2021/01/28	0	0.00	1	34.90	36.00	-1	7,984	-0.01%
2021/01/26	0	0.00	2	34.85	34.65	-2	7,871	-0.03%
2021/01/25	1	35.19	3	35.40	35.35	-2	7,835	-0.03%
2021/01/22	3	35.15	2	34.70	35.15	1	7,803	0.01%
2021/01/21	1	35.45	5	35.24	34.75	-4	7,725	-0.05%
2021/01/20	4.2	36.45	2.5	36.35	35.75	1.7	7,618	0.02%
2021/01/19	3	38.38	0	0.00	37.45	3	7,470	0.04%
2021/01/18	2	38.65	5	38.10	38.50	-3	7,344	-0.04%
2021/01/15	20	38.56	38	39.42	38.60	-18	7,192	-0.25%
2021/01/14	12	37.71	11	38.09	38.35	1	6,717	0.01%
2021/01/13	5	37.46	5	37.67	37.80	0	6,604	0.00%
2021/01/12	16	38.35	6.1	37.35	37.50	9.9	6,500	0.15%
2021/01/11	7	38.47	53	39.05	38.95	-46	6,249	-0.74%
2021/01/08	21	38.53	12	38.48	38.50	9	6,084	0.15%
2021/01/07	128.1	39.33	126	39.42	39.50	2.1	5,851	0.04%	大買/大賣/
2021/01/06	14	38.23	73	38.74	38.90	-59	4,966	-1.19%
2021/01/05	3	33.37	26	34.89	35.40	-23	4,261	-0.54%
2021/01/04	6	32.01	20	31.85	32.20	-14	4,058	-0.34%
2020/12/30	17	31.16	0	0.00	31.15	17	4,017	0.42%
2020/12/29	7	31.45	1	31.80	31.45	6	3,984	0.15%
2020/12/28	10	31.80	1	32.35	31.65	9	3,921	0.23%
2020/12/25	99	31.88	15	31.22	32.10	84	3,840	2.19%
2020/12/22	3	29.77	0	0.00	29.55	3	3,637	0.08%
2020/12/21	0	0.00	1	30.45	31.05	-1	3,613	-0.03%
2020/12/18	1	29.70	0	0.00	30.05	1	3,516	0.03%
2020/12/17	0	0.00	1	29.45	29.55	-1	3,493	-0.03%
2020/12/15	0	0.00	2	30.00	29.25	-2	3,498	-0.06%
2020/12/14	1	30.45	0	0.00	30.25	1	3,463	0.03%
2020/12/11	1	30.35	6.5	30.50	30.20	-5.5	3,479	-0.16%
2020/12/10	1	30.90	6	30.99	31.00	-5	3,425	-0.15%
2020/12/09	2	31.15	2	30.95	31.30	0	3,412	0.00%
2020/12/08	3.5	31.71	0.9	31.30	31.35	2.6	3,446	0.08%
2020/12/07	2	31.55	16	31.40	31.30	-14	3,704	-0.38%
2020/12/04	31	32.71	1	32.25	32.25	30	3,666	0.82%
2020/12/03	5	30.36	10	30.91	32.00	-5	3,305	-0.15%
2020/12/02	1	29.35	0	0.00	29.10	1	3,022	0.03%
2020/12/01	1	29.05	0	0.00	29.00	1	3,036	0.03%
2020/11/30	7	29.66	14	29.91	29.25	-7	3,099	-0.23%
2020/11/27	12	29.54	1	29.15	29.60	11	2,914	0.38%
2020/11/24	0	0.00	4	28.65	28.40	-4	2,796	-0.14%
2020/11/23	1	28.30	2	28.30	28.35	-1	2,750	-0.04%
2020/11/16	2	26.88	0	0.00	27.25	2	2,723	0.07%
2020/11/11	7	27.15	5	26.93	26.75	2	2,900	0.07%
2020/11/04	1	26.35	0	0.00	26.25	1	2,991	0.03%
2020/11/03	2	26.40	0	0.00	26.55	2	2,989	0.07%
2020/11/02	2	26.10	0	0.00	26.00	2	3,009	0.07%
2020/10/30	1	25.95	1	26.20	25.80	0	3,074	0.00%
2020/10/28	1	26.30	0.3	26.75	26.35	0.7	3,131	0.02%
2020/10/26	1	27.00	0	0.00	27.00	1	3,206	0.03%
2020/10/21	2	27.30	0	0.00	27.60	2	3,384	0.06%
2020/10/20	1	27.40	0	0.00	27.50	1	3,510	0.03%
2020/10/19	0	0.00	2	27.13	27.30	-2	3,543	-0.06%
2020/10/13	2	27.70	0	0.00	27.75	2	3,747	0.05%
2020/10/07	2	27.90	2	27.45	27.45	0	3,762	0.00%
2020/09/25	20	25.00	3.9	25.59	25.05	16.1	3,973	0.41%
2020/09/23	0	0.00	2	27.05	26.90	-2	3,925	-0.05%
2020/09/22	2	27.35	1	27.00	27.25	1	3,948	0.03%
2020/09/16	1	28.05	1	28.25	28.00	0	4,055	0.00%
2020/09/15	1	28.35	1	28.25	28.35	0	4,104	0.00%
2020/09/14	1	28.55	0	0.00	28.45	1	4,173	0.02%
2020/09/11	5	28.86	0	0.00	28.40	5	4,226	0.12%
2020/09/10	7	29.57	46	29.87	29.25	-39	4,185	-0.93%
2020/09/09	0	0.00	21	28.81	28.95	-21	3,935	-0.53%
2020/09/08	1	27.90	0	0.00	27.85	1	3,905	0.03%
2020/09/07	2	29.13	3	28.80	28.30	-1	3,934	-0.03%
2020/09/04	3	28.53	0	0.00	28.50	3	3,948	0.08%
2020/09/03	1	28.45	2	29.00	28.20	-1	3,955	-0.03%
2020/09/02	2	27.73	2	28.25	27.75	0	3,876	0.00%
2020/09/01	1	27.55	1	27.85	27.40	0	3,877	0.00%
2020/08/31	2	28.03	0	0.00	27.95	2	4,037	0.05%
2020/08/28	2	28.55	8	28.22	28.15	-6	4,068	-0.15%
2020/08/25	4	29.00	4	28.85	28.50	0	4,116	0.00%
2020/08/24	2	28.20	0	0.00	28.15	2	4,052	0.05%
2020/08/21	0	0.00	2	27.73	27.90	-2	4,076	-0.05%
2020/08/20	9	28.40	7	28.19	26.95	2	4,065	0.05%
2020/08/19	12	29.50	22.8	29.59	29.70	-10.8	4,001	-0.27%
2020/08/18	0	0.00	4	28.34	28.30	-4	3,887	-0.10%
2020/08/17	1	28.10	1	28.10	28.20	0	3,907	0.00%
2020/08/14	0	0.00	1	27.65	27.60	-1	4,129	-0.02%
2020/08/13	15	27.50	1	27.90	27.40	14	4,138	0.34%
2020/08/10	0	0.00	1	26.50	26.50	-1	4,077	-0.02%
2020/08/07	6	26.58	5	26.60	26.25	1	4,124	0.02%
2020/08/06	1	26.55	0	0.00	26.40	1	4,173	0.02%
2020/08/05	5	26.52	5	26.27	26.35	0	4,248	0.00%
2020/08/04	1	25.15	2	25.70	25.15	-1	4,308	-0.02%
2020/07/31	0	0.00	2	24.55	24.90	-2	4,931	-0.04%
2020/07/30	1.2	24.06	0	0.00	24.65	1.2	5,638	0.02%
2020/07/29	1	23.20	0	0.00	23.10	1	5,731	0.02%
2020/07/28	1	23.25	4	23.70	23.95	-3	5,766	-0.05%
2020/07/24	7.7	26.11	0	0.00	25.65	7.7	5,772	0.13%
2020/07/23	2	28.00	0	0.00	27.75	2	5,707	0.04%
2020/07/22	3	27.73	1	28.05	28.30	2	5,717	0.03%
2020/07/21	12	27.90	2	27.75	27.75	10	5,658	0.18%
2020/07/20	10	27.87	0	0.00	27.75	10	5,633	0.18%
2020/07/17	26	27.95	5	27.75	27.85	21	5,645	0.37%
2020/07/16	24	28.19	0	0.00	28.15	24	5,662	0.42%
2020/07/15	22	28.12	0	0.00	28.15	22	5,678	0.39%
2020/07/14	26	28.03	0	0.00	28.00	26	5,734	0.45%
2020/07/13	59	27.84	1	27.95	27.95	58	5,748	1.01%
2020/07/10	84	28.17	1	28.20	28.05	83	5,829	1.42%
2020/07/09	101	28.34	1	28.40	28.45	100	6,117	1.63%	大買/
2020/07/08	0	0.00	1	27.80	27.75	-1	6,186	-0.02%
2020/07/06	0	0.00	1	27.95	27.95	-1	6,177	-0.02%
2020/07/03	0	0.00	1	27.75	27.70	-1	6,162	-0.02%
2020/07/01	1	27.85	2	27.80	27.65	-1	6,175	-0.02%
2020/06/30	1	27.40	2	27.48	27.40	-1	6,150	-0.02%
2020/06/29	0	0.00	4	27.30	27.30	-4	6,185	-0.06%
2020/06/24	3	27.25	5	27.22	27.25	-2	6,196	-0.03%
2020/06/23	4	27.29	5	27.15	27.20	-1	6,216	-0.02%
2020/06/22	4	26.23	11	26.07	26.05	-7	6,132	-0.11%
2020/06/19	3	27.05	20	27.04	26.95	-17	6,090	-0.28%
2020/06/18	1	27.35	21	27.34	27.20	-20	6,036	-0.33%
2020/06/17	2	27.40	2	27.38	27.40	0	5,984	0.00%
2020/06/16	9	27.33	1.1	27.20	27.30	7.9	6,004	0.13%
2020/06/15	2	27.43	6	27.35	27.20	-4	6,003	-0.07%
2020/06/12	4	26.88	1	27.00	27.00	3	6,006	0.05%
2020/06/11	2	27.10	6	27.11	27.05	-4	6,006	-0.07%
2020/06/10	2	27.40	0	0.00	27.45	2	5,972	0.03%
2020/06/09	4	27.31	0	0.00	27.30	4	6,009	0.07%
2020/06/08	1	27.25	3	27.32	27.25	-2	6,019	-0.03%
2020/06/05	3	27.13	1	27.15	27.05	2	6,044	0.03%
2020/06/03	6	26.63	20	26.60	26.60	-14	5,869	-0.24%
2020/06/02	4	26.59	11	26.60	26.60	-7	5,841	-0.12%
2020/06/01	3	26.62	0	0.00	26.60	3	5,804	0.05%
2020/05/29	0	0.00	1	26.60	26.55	-1	5,783	-0.02%
2020/05/28	5	26.64	1	26.70	26.60	4	5,772	0.07%
2020/05/27	3	26.63	0	0.00	26.65	3	5,753	0.05%
2020/05/25	2	26.73	0	0.00	26.70	2	5,704	0.04%
2020/05/22	0	0.00	3	26.68	26.65	-3	5,684	-0.05%
2020/05/21	25	26.89	1	27.00	26.90	24	5,642	0.43%
2020/05/20	4	26.19	0	0.00	26.20	4	5,379	0.07%
2020/05/19	5	26.15	0	0.00	26.15	5	5,350	0.09%
2020/05/18	7	26.04	0	0.00	26.00	7	5,307	0.13%
2020/05/15	10	26.05	0	0.00	26.00	10	5,271	0.19%
2020/05/14	3	26.08	7	26.05	26.00	-4	5,242	-0.08%
2020/05/13	2	26.10	0	0.00	26.10	2	5,201	0.04%
2020/05/12	4	25.94	6	25.96	26.05	-2	5,256	-0.04%
2020/05/11	27	26.22	2	26.18	26.15	25	5,182	0.48%
2020/05/08	23	26.69	2	26.55	26.25	21	5,091	0.41%
2020/05/07	92	26.57	389	26.44	26.65	-297	4,876	-6.09%	大賣/鉅額交易
2020/05/06	31	26.14	41	25.92	25.30	-10	4,417	-0.23%
2020/05/05	1	26.75	7	26.75	26.75	-6	3,692	-0.16%
2020/04/30	2	22.53	0	0.00	22.15	2	3,542	0.06%
2020/04/29	9	22.08	2	22.05	22.35	7	3,509	0.20%
2020/04/28	0	0.00	2	21.95	21.95	-2	3,447	-0.06%
2020/04/27	13	21.23	0	0.00	21.15	13	3,460	0.38%
2020/04/24	1	21.00	3	21.02	20.90	-2	3,425	-0.06%
2020/04/23	0	0.00	9	20.85	20.95	-9	3,409	-0.26%
2020/04/22	2	20.50	8	20.64	20.80	-6	3,387	-0.18%
2020/04/21	2	20.50	0	0.00	20.20	2	3,324	0.06%
2020/04/17	4	20.58	1	21.50	20.55	3	3,240	0.09%
2020/04/16	1	21.00	1	21.00	20.85	0	3,157	0.00%
2020/04/15	9	21.15	0	0.00	20.90	9	3,105	0.29%
2020/04/14	7	20.33	12	20.80	21.05	-5	2,969	-0.17%
2020/04/13	0	0.00	3	19.30	20.00	-3	2,621	-0.11%
2020/04/10	2	18.15	4	18.10	18.20	-2	2,459	-0.08%
2020/04/09	4	18.24	0	0.00	18.10	4	2,462	0.16%
2020/04/06	0	0.00	6	16.80	16.95	-6	2,395	-0.25%
2020/04/01	6	16.67	0	0.00	16.70	6	2,396	0.25%
2020/03/31	8	16.61	6	16.43	16.60	2	2,400	0.08%
2020/03/30	10	16.14	7	16.16	16.30	3	2,354	0.13%
2020/03/24	1	15.00	1	15.30	15.00	0	2,274	0.00%
2020/03/19	1	14.05	0	0.00	14.10	1	2,221	0.05%
2020/03/17	0	0.00	4	16.40	16.00	-4	2,311	-0.17%
2020/03/12	0	0.00	2	19.85	19.55	-2	2,211	-0.09%
2020/03/11	11	20.95	120	20.90	20.40	-109	2,177	-5.01%	大賣/鉅額交易
2020/03/10	110	19.88	0	0.00	20.50	110	2,120	5.19%	大買/鉅額交易
2020/02/27	0	0.00	30	21.15	21.20	-30	2,061	-1.46%
2020/02/21	1	21.85	5	21.90	21.90	-4	2,005	-0.20%
2020/02/20	0	0.00	1	21.95	21.90	-1	1,994	-0.05%
2020/02/18	2	21.80	0	0.00	21.90	2	1,992	0.10%
2020/02/13	7	21.95	5	21.99	21.85	2	1,991	0.10%
2020/02/11	2	20.55	32	20.78	20.75	-30	1,879	-1.60%
2020/02/07	0	0.00	5	20.30	20.30	-5	1,892	-0.26%
2020/02/06	19	20.74	0	0.00	20.80	19	1,938	0.98%
2020/01/31	2	20.25	0	0.00	20.45	2	1,921	0.10%
2020/01/30	4	20.68	0	0.00	20.45	4	1,925	0.21%
2020/01/20	3	22.83	0	0.00	22.70	3	1,857	0.16%
2020/01/09	2	22.15	0	0.00	22.10	2	2,173	0.09%
2020/01/02	1	23.50	0	0.00	23.50	1	2,288	0.04%
2019/12/30	1	23.75	0	0.00	23.75	1	2,330	0.04%
2019/12/26	2	23.75	4	23.68	23.70	-2	2,326	-0.09%
2019/12/25	1	23.40	0	0.00	23.45	1	2,325	0.04%
2019/12/24	1	23.50	0	0.00	23.40	1	2,342	0.04%
2019/12/23	0	0.00	5	23.50	23.35	-5	2,359	-0.21%
2019/12/20	1	23.45	0	0.00	23.45	1	2,375	0.04%
2019/12/18	0	0.00	1	23.55	23.60	-1	2,351	-0.04%
2019/12/17	0	0.00	2	23.70	23.55	-2	2,387	-0.08%
2019/12/16	4	23.41	3	23.30	23.40	1	2,458	0.04%
2019/12/13	1	23.30	2	23.75	23.00	-1	2,504	-0.04%
2019/12/12	1	23.00	0	0.00	22.70	1	2,415	0.04%
2019/12/11	0	0.00	8	22.78	22.90	-8	2,415	-0.33%
2019/12/10	7	22.34	0	0.00	22.30	7	2,400	0.29%
2019/12/09	6	22.70	1	22.70	22.50	5	2,419	0.21%
2019/12/05	1	21.65	3	21.75	21.75	-2	2,455	-0.08%
2019/12/04	10	21.65	0	0.00	21.70	10	2,521	0.40%
2019/12/02	3	21.75	1	21.70	21.75	2	2,703	0.07%
2019/11/29	2	22.23	1	22.40	22.20	1	2,703	0.04%
2019/11/28	10	22.50	0	0.00	22.40	10	2,734	0.37%
2019/11/27	1	22.60	1	22.70	22.60	0	2,802	0.00%
2019/11/26	12	22.75	0	0.00	22.60	12	2,879	0.42%
2019/11/19	1	23.00	0	0.00	23.00	1	3,567	0.03%
2019/11/15	11	22.97	0	0.00	22.70	11	3,660	0.30%
2019/11/14	2	22.95	0	0.00	22.85	2	3,709	0.05%
2019/11/13	11	23.13	0	0.00	22.80	11	3,783	0.29%
2019/11/07	2	22.85	0	0.00	22.85	2	4,288	0.05%
2019/11/06	0	0.00	2	23.08	23.10	-2	4,492	-0.04%
2019/11/05	2	23.05	0	0.00	23.10	2	4,537	0.04%
2019/11/01	2	22.20	0	0.00	22.20	2	4,580	0.04%
2019/10/31	6	22.63	0	0.00	22.50	6	4,626	0.13%
2019/10/29	1	23.30	0	0.00	23.05	1	4,696	0.02%
2019/10/28	1	23.30	1	23.50	23.30	0	4,841	0.00%
2019/10/25	2	23.50	0	0.00	23.45	2	4,989	0.04%
2019/10/24	1	23.80	0	0.00	23.85	1	5,145	0.02%
2019/10/21	1	24.30	0	0.00	23.95	1	5,553	0.02%
2019/10/18	5	24.60	18	24.73	24.50	-13	5,544	-0.23%
2019/10/16	4	24.08	3	24.05	24.40	1	5,427	0.02%
2019/10/15	1	23.25	0	0.00	23.40	1	5,354	0.02%
2019/10/14	2	23.23	10	23.70	23.20	-8	5,387	-0.15%
2019/10/09	1	23.30	0	0.00	23.55	1	5,408	0.02%
2019/10/08	3	23.95	0	0.00	23.60	3	5,402	0.06%
2019/10/07	4	24.10	0	0.00	24.00	4	5,413	0.07%
2019/10/04	6	23.93	2	23.85	23.85	4	5,417	0.07%
2019/10/02	0	0.00	10	23.60	23.65	-10	5,381	-0.19%
2019/09/27	23	23.56	21	23.64	23.50	2	5,363	0.04%
2019/09/26	2	24.10	1	24.15	23.90	1	5,338	0.02%
2019/09/25	1	23.80	0	0.00	23.75	1	5,326	0.02%
2019/09/24	5	24.30	1	24.50	24.10	4	5,320	0.08%
2019/09/23	0	0.00	1	24.40	24.40	-1	5,308	-0.02%
2019/09/20	4	24.10	4	24.15	24.35	0	5,316	0.00%
2019/09/19	6	24.19	3	24.73	24.15	3	5,254	0.06%
2019/09/18	6	25.01	7	24.98	24.85	-1	5,157	-0.02%
2019/09/17	6	24.98	2	25.00	25.15	4	5,087	0.08%
2019/09/16	0	0.00	1	24.85	24.70	-1	5,025	-0.02%
2019/09/12	2	24.80	2	24.75	24.85	0	5,010	0.00%
2019/09/10	2	24.80	1	24.65	24.75	1	4,970	0.02%
2019/09/09	6	24.86	6	24.78	24.65	0	4,934	0.00%
2019/09/06	1	25.05	1	25.05	24.60	0	4,866	0.00%
2019/09/05	12	24.53	3	24.90	25.05	9	4,808	0.19%
2019/09/02	0	0.00	1	24.60	24.65	-1	4,630	-0.02%
2019/08/30	1	24.60	3	25.00	24.50	-2	4,591	-0.04%
2019/08/29	5	24.51	1	24.35	24.50	4	4,523	0.09%
2019/08/28	3	25.07	57	25.24	24.80	-54	4,445	-1.21%
2019/08/27	5	25.03	18	24.70	25.00	-13	4,189	-0.31%
2019/08/26	6	23.65	16	23.55	23.65	-10	4,022	-0.25%
2019/08/23	3	24.22	30	24.50	24.15	-27	4,017	-0.67%
2019/08/22	7	24.24	3	24.40	24.30	4	3,947	0.10%
2019/08/21	1	23.70	1	23.95	23.90	0	3,842	0.00%
2019/08/20	0	0.00	3	23.97	23.75	-3	3,787	-0.08%
2019/08/19	6	24.21	1	24.10	23.95	5	3,732	0.13%
2019/08/16	52	24.35	1	24.40	24.00	51	3,679	1.39%
2019/08/15	3	23.78	1	23.55	23.90	2	3,581	0.06%
2019/08/14	2	23.75	7	23.46	23.45	-5	3,496	-0.14%
2019/08/13	2	23.58	0	0.00	23.25	2	3,417	0.06%
2019/08/12	22	24.48	103	24.30	24.40	-81	3,258	-2.49%	大賣/
2019/08/08	5	23.58	12	23.75	23.95	-7	3,059	-0.23%
2019/08/07	2	23.15	1	23.05	23.10	1	2,846	0.04%
2019/08/06	2	22.13	2	22.23	22.70	0	2,778	0.00%
2019/08/05	1	22.70	2	22.73	22.65	-1	2,760	-0.04%
2019/08/02	5	22.51	1	22.35	22.50	4	2,744	0.15%
2019/08/01	1	22.80	5	23.05	22.90	-4	2,708	-0.15%
2019/07/31	11	22.67	6	22.83	22.90	5	2,698	0.19%
2019/07/30	6	22.72	9	23.12	22.60	-3	2,631	-0.11%
2019/07/29	116	22.85	7	22.98	22.95	109	2,515	4.33%	大買/鉅額交易
2019/07/26	5	22.41	6	22.44	22.40	-1	2,410	-0.04%
2019/07/25	31	22.21	15	21.76	21.90	16	2,313	0.69%
2019/07/23	6	20.54	2	20.48	20.55	4	1,983	0.20%
2019/07/22	2	20.18	1	20.30	20.25	1	2,036	0.05%
2019/07/18	0	0.00	20	20.76	20.45	-20	2,207	-0.91%
2019/07/17	0	0.00	2	20.75	20.90	-2	2,191	-0.09%
2019/07/16	0	0.00	27	20.87	20.75	-27	2,195	-1.23%
2019/07/15	0	0.00	40	20.76	20.90	-40	2,164	-1.85%
2019/07/12	55	20.35	0	0.00	20.25	55	2,150	2.56%
2019/07/11	11	20.28	0	0.00	20.20	11	2,165	0.51%
2019/07/10	1	20.10	0	0.00	20.00	1	2,188	0.05%
2019/07/04	0	0.00	1	19.95	19.85	-1	2,236	-0.04%
2019/07/03	0	0.00	3	19.85	19.80	-3	2,256	-0.13%
2019/07/02	0	0.00	4	19.90	19.95	-4	2,290	-0.17%
2019/06/27	2	19.45	0	0.00	19.70	2	2,347	0.09%
2019/06/25	0	0.00	1	19.50	19.50	-1	2,351	-0.04%
2019/06/21	1	19.85	0	0.00	19.05	1	2,375	0.04%
2019/06/20	2	19.45	0	0.00	19.50	2	2,380	0.08%
2019/06/19	1	19.35	0	0.00	19.35	1	2,496	0.04%
2019/06/17	0	0.00	1	19.40	19.25	-1	2,859	-0.03%
2019/06/14	0	0.00	2	19.40	19.40	-2	2,902	-0.07%
2019/06/13	0	0.00	4	19.54	19.55	-4	2,980	-0.13%
2019/06/10	1	19.10	0	0.00	19.10	1	3,033	0.03%
2019/05/31	6	19.37	4	19.20	19.20	2	3,120	0.06%
2019/05/30	0	0.00	11	18.43	18.85	-11	3,105	-0.35%
2019/05/28	2	18.00	9	18.00	17.95	-7	3,127	-0.22%
2019/05/23	2	17.75	14	17.70	17.65	-12	3,400	-0.35%
2019/05/22	4	18.00	0	0.00	17.90	4	3,466	0.12%
2019/05/20	14	17.70	0	0.00	17.70	14	3,548	0.39%
2019/05/16	5	18.10	0	0.00	17.85	5	3,566	0.14%
2019/05/15	26	18.18	0	0.00	18.20	26	3,561	0.73%
2019/05/14	0	0.00	15	17.50	17.85	-15	3,562	-0.42%
2019/05/08	1	19.80	0	0.00	19.70	1	3,471	0.03%
2019/05/07	0	0.00	9	20.11	19.95	-9	3,448	-0.26%
2019/05/06	0	0.00	13	19.98	19.90	-13	3,432	-0.38%
2019/05/03	0	0.00	3	20.63	20.65	-3	3,372	-0.09%
2019/05/02	3	20.60	0	0.00	20.65	3	3,314	0.09%
2019/04/30	13	19.92	2	19.95	19.95	11	3,251	0.34%
2019/04/29	1	20.00	0	0.00	19.80	1	3,266	0.03%
2019/04/26	10	20.42	2	20.53	20.35	8	3,205	0.25%
2019/04/25	5	20.50	4	20.73	20.55	1	3,170	0.03%
2019/04/24	1	20.00	2	20.00	19.95	-1	3,089	-0.03%
2019/04/22	2	20.15	0	19.90	20.00	2	3,424	0.06%
2019/04/18	0	0.00	1	20.00	19.60	-1	3,514	-0.03%
2019/04/16	22	19.95	0	0.00	19.95	22	3,671	0.60%
2019/04/15	0	0.00	4	19.63	19.70	-4	3,712	-0.11%
2019/04/11	0	0.00	2	20.05	19.80	-2	3,703	-0.05%
2019/04/10	2	20.10	3	20.15	20.15	-1	3,670	-0.03%
2019/04/08	1	20.25	2	20.35	20.35	-1	3,693	-0.03%
2019/03/26	3	20.02	0	0.00	19.85	3	3,639	0.08%
2019/03/21	10	20.94	45	20.92	20.60	-35	3,556	-0.98%
2019/03/20	0	0.00	13	20.35	20.60	-13	3,315	-0.39%
2019/03/19	3	19.80	0	0.00	19.85	3	3,244	0.09%
2019/03/18	19	19.77	1	19.75	19.75	18	3,269	0.55%
2019/03/15	0	0.00	2	19.23	19.30	-2	3,228	-0.06%
2019/03/14	2	19.25	0	0.00	19.10	2	3,246	0.06%
2019/03/12	0	0.00	16	19.89	19.65	-16	3,308	-0.48%
2019/03/11	2	19.55	7	19.55	19.55	-5	3,307	-0.15%
2019/03/08	0	0.00	18	19.12	19.45	-18	3,360	-0.54%
2019/03/07	3	19.27	8	19.30	19.00	-5	3,493	-0.14%
2019/03/05	1	19.35	5	19.45	19.30	-4	3,564	-0.11%
2019/03/04	5	19.30	0	0.00	19.50	5	3,557	0.14%
2019/02/27	0	0.00	3	18.92	18.80	-3	3,518	-0.09%
2019/02/26	1	19.20	0	0.00	18.95	1	3,517	0.03%
2019/02/25	4	19.49	17	19.41	19.35	-13	3,520	-0.37%
2019/02/22	0	0.00	24	18.96	19.20	-24	3,538	-0.68%
2019/02/15	0	0.00	5	18.00	17.80	-5	3,313	-0.15%
2019/02/11	5	18.05	0	0.00	17.95	5	3,348	0.15%
2019/01/30	5	17.90	2	17.85	17.80	3	3,333	0.09%
2019/01/28	5	17.72	0	0.00	17.75	5	3,323	0.15%
2019/01/25	0	0.00	5	17.60	17.70	-5	3,343	-0.15%
2019/01/23	5	17.50	0	0.00	17.55	5	3,415	0.15%
2019/01/18	2	18.05	2	18.20	18.20	0	3,368	0.00%
2019/01/17	15	18.14	17	18.09	17.90	-2	3,358	-0.06%
2019/01/16	17	18.45	25	18.44	18.35	-8	3,303	-0.24%
2019/01/15	2	18.23	1	18.25	18.35	1	3,136	0.03%
2019/01/14	9	18.15	37	18.15	18.15	-28	2,912	-0.96%
2019/01/11	0	0.00	7	17.70	17.90	-7	2,773	-0.25%
2019/01/10	1	17.95	0	0.00	17.90	1	2,693	0.04%
2019/01/09	1	18.20	4	18.13	18.35	-3	2,634	-0.11%
2019/01/08	5	17.94	4	17.85	17.60	1	2,495	0.04%
2019/01/07	16	17.16	2	17.35	17.65	14	2,410	0.58%
2018/12/28	0	0.00	34	16.52	16.55	-34	2,364	-1.44%
2018/12/22	0	0.00	1	16.25	16.20	-1	2,309	-0.04%
2018/12/21	2	16.35	3	16.12	16.25	-1	2,315	-0.04%
2018/12/17	0	0.00	1	17.80	17.10	-1	2,190	-0.05%
2018/12/14	1	17.15	0	0.00	17.35	1	2,142	0.05%
2018/12/13	0	0.00	2	17.20	17.20	-2	2,134	-0.09%
2018/12/12	2	17.20	0	0.00	17.20	2	2,129	0.09%
2018/12/10	0	0.00	1	16.90	16.75	-1	2,024	-0.05%
2018/12/07	0	0.00	4	16.90	17.00	-4	1,981	-0.20%
2018/12/06	3	16.55	0	0.00	16.40	3	1,953	0.15%
2018/12/05	2	17.25	0	0.00	17.25	2	1,902	0.11%
2018/12/04	0	0.00	3	17.20	17.20	-3	1,892	-0.16%
2018/11/30	1	16.15	0	0.00	15.95	1	1,855	0.05%
2018/11/29	7	16.52	9	16.73	16.30	-2	1,738	-0.12%
2018/11/28	2	16.05	0	0.00	16.10	2	1,690	0.12%
2018/11/27	1	15.90	1	15.90	15.95	0	1,671	0.00%
2018/11/21	6	15.55	0	0.00	15.90	6	1,627	0.37%
2018/11/12	71	15.16	0	0.00	15.30	71	1,516	4.68%
2018/11/09	12	14.79	0	0.00	14.90	12	1,568	0.77%
2018/11/08	22	14.80	0	0.00	14.80	22	1,595	1.38%
2018/11/02	0	0.00	31	14.29	14.40	-31	1,780	-1.74%
2018/11/01	45	14.11	5	14.19	14.20	40	1,807	2.21%
2018/10/26	2	13.40	0	0.00	13.35	2	1,913	0.10%
2018/10/25	3	13.78	38	13.70	13.65	-35	1,910	-1.83%
2018/10/24	0	0.00	10	14.45	14.20	-10	1,910	-0.52%
2018/10/23	0	0.00	23	14.33	14.30	-23	1,925	-1.19%
2018/10/22	4	14.75	38	14.40	14.60	-34	1,947	-1.75%
2018/10/19	0	0.00	25	14.01	14.50	-25	1,953	-1.28%
2018/10/16	54	13.80	0	0.00	13.80	54	2,084	2.59%
2018/10/15	27	13.63	0	0.00	13.60	27	2,160	1.25%
2018/10/12	37	13.39	0	0.00	13.75	37	2,205	1.68%
2018/10/11	16	13.90	0	0.00	13.85	16	2,342	0.68%
2018/10/09	1	15.30	0	0.00	15.35	1	2,326	0.04%
2018/10/08	0	0.00	45	15.58	15.50	-45	2,397	-1.88%
2018/10/05	0	0.00	54	15.68	15.60	-54	2,456	-2.20%
2018/10/04	1	16.00	0	0.00	16.20	1	2,466	0.04%
2018/09/18	5	15.74	2	15.80	15.75	3	2,896	0.10%
2018/09/14	0	0.00	1	15.40	15.55	-1	2,901	-0.03%
2018/09/13	5	15.10	0	0.00	15.15	5	2,914	0.17%
2018/09/10	3	15.35	0	0.00	14.80	3	2,985	0.10%
2018/09/07	11	15.48	0	0.00	15.40	11	2,976	0.37%
2018/09/06	42	16.15	30	16.20	16.00	12	2,944	0.41%
2018/08/31	1	17.70	0	0.00	17.65	1	2,921	0.03%
2018/08/21	3	16.65	0	0.00	16.85	3	3,203	0.09%
2018/08/20	10	16.70	0	0.00	16.60	10	3,241	0.31%
2018/08/17	10	16.95	0	0.00	16.90	10	3,233	0.31%
2018/08/16	22	16.85	3	16.70	16.80	19	3,223	0.59%
2018/08/15	10	17.60	0	0.00	17.60	10	3,140	0.32%
2018/08/14	36	17.74	0	0.00	17.80	36	3,162	1.14%
2018/08/13	20	18.20	0	0.00	17.80	20	3,148	0.64%
2018/08/10	6	19.50	0	0.00	19.30	6	3,056	0.20%
2018/08/08	3	19.45	4	19.35	19.40	-1	3,124	-0.03%
2018/08/07	35	20.04	3	20.00	19.85	32	3,083	1.04%
2018/08/02	1	20.70	0	0.00	20.60	1	2,990	0.03%
2018/07/31	65	21.22	0	0.00	21.20	65	2,985	2.18%
2018/07/27	10	21.10	0	0.00	21.35	10	2,973	0.34%
2018/07/23	15	20.87	4	20.85	20.90	11	2,939	0.37%
2018/07/20	0	0.00	10	22.80	22.45	-10	2,879	-0.35%
2018/07/19	1	22.65	20	22.60	22.65	-19	2,830	-0.67%
2018/07/18	5	22.72	12	22.66	23.00	-7	2,858	-0.24%
2018/07/16	0	0.00	30	22.32	22.10	-30	2,825	-1.06%
2018/07/13	0	0.00	1	22.10	22.25	-1	2,785	-0.04%
2018/07/11	50	21.48	4	21.45	21.35	46	2,824	1.63%
2018/07/06	1	21.45	4	21.15	21.60	-3	2,882	-0.10%
2018/07/04	3	21.93	23	22.11	22.15	-20	2,974	-0.67%
2018/07/03	0	0.00	30	21.90	21.70	-30	2,915	-1.03%
2018/06/29	0	0.00	1	21.55	21.65	-1	2,876	-0.03%
2018/06/27	2	21.00	0	0.00	20.80	2	2,873	0.07%
2018/06/25	20	21.20	0	0.00	20.80	20	2,967	0.67%
2018/06/20	0	0.00	4	21.35	21.20	-4	3,100	-0.13%
2018/06/19	2	22.00	10	21.85	21.60	-8	3,094	-0.26%
2018/06/14	0	0.00	10	21.65	21.40	-10	3,112	-0.32%
2018/06/13	1	21.70	0	0.00	21.65	1	3,118	0.03%
2018/06/12	2	21.40	0	0.00	21.75	2	3,121	0.06%
2018/06/11	50	21.24	0	0.00	21.20	50	3,111	1.61%
2018/06/08	17	21.44	1	21.60	21.35	16	3,112	0.51%
2018/06/07	1	21.80	7	21.85	21.75	-6	3,108	-0.19%
2018/06/06	0	0.00	11	22.00	21.90	-11	3,152	-0.35%
2018/06/05	0	0.00	1	22.05	21.80	-1	3,179	-0.03%
2018/06/04	0	0.00	3	22.05	21.95	-3	3,398	-0.09%
2018/06/01	2	22.00	1	22.05	21.90	1	3,347	0.03%
2018/05/31	0	0.00	50	21.20	21.45	-50	3,259	-1.53%
2018/05/30	2	20.75	0	0.00	21.05	2	3,279	0.06%
2018/05/28	1	21.25	21	20.91	21.20	-20	3,286	-0.61%
2018/05/24	0	0.00	3	20.65	20.40	-3	3,320	-0.09%
2018/05/18	3	20.02	0	0.00	20.25	3	3,386	0.09%
2018/05/14	0	0.00	20	19.30	19.30	-20	3,557	-0.56%
2018/05/11	2	19.50	0	0.00	19.40	2	3,612	0.06%
2018/05/09	3	19.80	3	19.75	19.70	0	3,727	0.00%
2018/05/08	0	0.00	50	19.62	19.65	-50	3,892	-1.28%
2018/05/03	11	20.09	0	0.00	19.90	11	4,085	0.27%
2018/05/02	3	19.97	0	0.00	20.00	3	4,122	0.07%
2018/04/30	10	20.05	0	0.00	20.00	10	4,168	0.24%
2018/04/27	3	19.95	2	20.00	19.95	1	4,512	0.02%
2018/04/25	2	20.10	3	20.00	20.25	-1	4,925	-0.02%
2018/04/24	2	20.45	212	20.36	20.00	-210	4,969	-4.23%	大賣/鉅額交易
2018/04/23	38	21.36	0	0.00	20.70	38	4,979	0.76%
2018/04/20	184	21.70	10	21.65	21.60	174	5,005	3.48%	大買/鉅額交易
2018/04/19	40	22.08	8	22.14	22.05	32	5,001	0.64%
2018/04/12	8	22.78	3	22.15	23.00	5	5,955	0.08%
2018/04/11	10	22.30	30	22.27	22.30	-20	6,395	-0.31%
2018/04/10	0	0.00	5	22.60	22.55	-5	6,675	-0.07%
2018/04/09	2	23.45	0	0.00	23.00	2	6,656	0.03%
2018/04/03	2	23.05	0	0.00	23.05	2	6,643	0.03%
2018/03/30	1	23.65	0	0.00	23.50	1	7,009	0.01%
2018/03/28	2	23.45	0	0.00	23.35	2	7,066	0.03%
2018/03/27	19	23.61	1	23.55	23.55	18	7,227	0.25%
2018/03/26	0	0.00	3	23.85	23.50	-3	7,231	-0.04%
2018/03/23	10	24.05	0	0.00	23.85	10	7,174	0.14%
2018/03/22	3	24.20	0	0.00	24.35	3	7,170	0.04%
2018/03/19	14	24.72	0	0.00	24.60	14	7,305	0.19%
2018/03/16	0	0.00	2	24.75	24.80	-2	7,305	-0.03%
2018/03/14	1	24.95	5	25.10	24.90	-4	7,340	-0.05%
2018/03/13	2.1	24.85	0	0.00	24.85	2.1	7,355	0.03%
2018/03/12	1	24.50	0	0.00	24.55	1	7,371	0.01%
2018/03/09	13	25.25	0	0.00	25.10	13	7,347	0.18%
2018/03/08	13	25.60	20	25.45	25.00	-7	7,432	-0.09%
2018/03/05	0	0.00	1	24.90	24.70	-1	8,122	-0.01%
2018/03/02	5	24.74	0	0.00	25.00	5	8,190	0.06%
2018/02/23	1	24.70	0	0.00	24.80	1	9,273	0.01%
2018/02/22	2	24.55	0	0.00	24.60	2	9,325	0.02%
2018/02/09	40	24.08	40	23.42	24.10	0	9,353	0.00%
2018/02/07	20	24.70	40	25.05	24.60	-20	9,335	-0.21%
2018/02/06	13	24.38	14	24.53	24.15	-1	9,325	-0.01%
2018/02/02	6	25.87	1	25.60	25.60	5	9,169	0.05%
2018/02/01	11	26.17	0	0.00	25.85	11	9,251	0.12%
2018/01/31	4	26.25	3	26.03	26.25	1	9,437	0.01%
2018/01/30	4	25.70	0	0.00	25.70	4	9,524	0.04%
2018/01/29	5	25.55	0	0.00	25.55	5	9,418	0.05%
2018/01/26	0	0.00	2	25.20	25.15	-2	9,413	-0.02%
2018/01/23	7	26.49	32	25.80	25.70	-25	9,402	-0.27%
2018/01/22	30	26.40	1	26.05	26.35	29	9,082	0.32%
2018/01/19	0	0.00	5	25.60	25.45	-5	8,842	-0.06%
2018/01/18	5	25.55	1	25.35	25.35	4	8,796	0.05%
2018/01/17	0	0.00	1	25.60	25.40	-1	8,787	-0.01%
2018/01/12	0	0.00	52	25.63	25.30	-52	8,675	-0.60%
2018/01/11	51	25.35	4	25.29	25.25	47	8,644	0.54%
2018/01/10	57	26.04	54	26.26	25.80	3	8,592	0.03%
2018/01/09	50	25.53	69	26.11	26.50	-19	8,344	-0.23%
2018/01/08	41	26.10	26	26.08	25.35	15	8,085	0.19%
2018/01/05	6	25.45	6	25.96	25.75	0	7,868	0.00%
2018/01/04	56	24.58	51	24.69	25.15	5	7,473	0.07%
2018/01/03	21	24.35	20	24.30	24.20	1	7,221	0.01%
2018/01/02	33	24.02	0	0.00	24.15	33	7,271	0.45%