明泰 (3380)-元大-汐止券商分點個股進出

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

明泰

(3380)

可現股當沖

股價
32.85
漲跌
▲0.70
漲幅
+2.18%
成交量
1,639張
產業
上市通信網路類股
611人加入追蹤

立即追蹤
本地時間:14:30

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

明泰 (3380)籌碼相關－元大-汐止券商分點個股進出

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-汐止券商分點個股進出
元大-汐止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	0	0.00	2	32.55	32.85	-2	2,970	-0.07%
2024/04/26	2	32.90	1	32.25	32.15	1	3,089	0.03%
2024/04/24	2	31.85	0	0.00	32.20	2	3,115	0.06%
2024/04/19	12	31.35	0	0.00	31.15	12	3,158	0.38%
2024/04/17	0	0.00	3	32.50	32.40	-3	3,189	-0.09%
2024/04/16	8	33.08	0	0.00	32.30	8	3,207	0.25%
2024/04/15	56	34.06	0	0.00	33.70	56	3,232	1.73%
2024/04/12	2	34.70	0	0.00	34.65	2	3,254	0.06%
2024/04/11	1	34.80	0	0.00	34.65	1	3,466	0.03%
2024/04/10	1	35.20	0	0.00	35.10	1	3,534	0.03%
2024/04/09	2	35.20	14	35.13	35.15	-12	3,539	-0.34%
2024/03/29	0	0.00	15	35.87	35.80	-15	3,815	-0.39%
2024/03/27	3	36.00	6	36.35	36.35	-3	3,805	-0.08%
2024/03/26	4	35.50	0	0.00	36.25	4	3,804	0.11%
2024/03/22	0	0.00	2	36.08	36.20	-2	3,834	-0.05%
2024/03/19	0	0.00	1	35.45	35.40	-1	3,986	-0.03%
2024/03/13	3	35.20	10	35.20	35.20	-7	4,461	-0.16%
2024/03/12	1	35.70	1	35.70	35.55	0	4,467	0.00%
2024/03/11	2	35.38	1	35.55	35.40	1	4,486	0.02%
2024/03/08	0	0.00	1	35.40	35.25	-1	4,585	-0.02%
2024/03/07	4	36.03	26	36.10	35.40	-22	4,674	-0.47%
2024/03/06	0	0.00	3	36.55	36.60	-3	4,630	-0.06%
2024/03/05	0	0.00	4	37.06	36.90	-4	4,618	-0.09%
2024/03/04	20.2	37.89	10	37.81	37.45	10.2	4,582	0.22%
2024/03/01	4	36.55	9	36.57	36.65	-5	4,463	-0.11%
2024/02/29	3	37.07	1	36.95	37.00	2	4,430	0.05%
2024/02/27	6	37.57	13	37.62	37.50	-7	4,390	-0.16%
2024/02/26	1	39.00	1	38.40	38.40	0	4,368	0.00%
2024/02/23	27	39.14	4	38.74	38.05	23	4,349	0.53%
2024/02/22	1	38.85	8.1	38.48	38.60	-7.1	4,245	-0.17%
2024/02/21	0.2	38.59	8	38.48	38.65	-7.8	4,237	-0.18%
2024/02/19	1	37.95	1	38.25	37.85	0	4,193	0.00%
2024/02/16	0	0.00	2	37.58	37.65	-2	4,191	-0.05%
2024/02/15	0	0.00	2	37.70	37.50	-2	4,191	-0.05%
2024/02/05	8	37.44	4	37.45	37.70	4	4,173	0.10%
2024/02/02	1	39.10	3	39.32	39.25	-2	4,092	-0.05%
2024/02/01	1	38.65	5	38.70	38.30	-4	4,062	-0.10%
2024/01/31	5	38.73	0	0.00	38.50	5	4,050	0.12%
2024/01/30	10	39.46	2	39.45	39.15	8	4,046	0.20%
2024/01/29	10	38.74	0	0.00	38.80	10	3,952	0.25%
2024/01/26	10.5	39.16	0	0.00	39.10	10.5	3,973	0.26%
2024/01/25	7	38.81	7	39.06	39.10	0	3,965	0.00%
2024/01/24	1	38.90	0	0.00	38.75	1	3,988	0.03%
2024/01/23	17	39.55	13	39.40	39.25	4	4,055	0.10%
2024/01/22	17	38.59	13	38.75	38.90	4	3,821	0.10%
2024/01/19	1	37.95	0	0.00	37.95	1	3,697	0.03%
2024/01/18	0	0.00	2	36.75	36.65	-2	3,636	-0.06%
2024/01/17	2	37.53	0	0.00	37.35	2	3,624	0.06%
2024/01/12	0	0.00	1	37.65	37.50	-1	3,603	-0.03%
2024/01/11	0	0.00	1	37.40	37.75	-1	3,588	-0.03%
2024/01/10	2	36.45	0.5	36.57	36.60	1.5	3,552	0.04%
2024/01/09	1	37.25	14	37.38	36.95	-13	3,557	-0.37%
2024/01/08	6	37.07	0.5	37.05	36.80	5.5	3,525	0.16%
2024/01/05	6	38.51	13	38.23	37.90	-7	3,492	-0.20%
2024/01/04	14	37.65	7	37.92	37.70	7	3,289	0.21%
2024/01/03	4	36.78	2	36.65	36.60	2	3,245	0.06%
2024/01/02	2	37.25	0	0.00	37.15	2	3,258	0.06%
2023/12/29	4	37.76	0	0.00	37.75	4	3,284	0.12%
2023/12/28	1	38.20	6	38.14	38.10	-5	3,290	-0.15%
2023/12/27	10	37.67	12	37.72	37.55	-2	3,215	-0.06%
2023/12/26	15	38.08	2	37.78	38.10	13	3,178	0.41%
2023/12/21	3	36.72	8	36.80	36.75	-5	3,078	-0.16%
2023/12/20	0	0.00	4	37.36	37.35	-4	3,085	-0.13%
2023/12/19	15	36.79	0	37.10	36.70	15	3,112	0.48%
2023/12/18	0	0.00	10	37.86	37.70	-10	3,100	-0.32%
2023/12/15	0	0.00	5	37.30	36.70	-5	3,006	-0.17%
2023/12/14	12	37.55	0	0.00	37.25	12	3,015	0.40%
2023/12/13	20.1	38.09	82	38.39	37.85	-61.9	3,001	-2.06%
2023/12/12	39	38.37	34	38.52	38.30	5	2,954	0.17%
2023/12/11	2	37.33	20	37.25	37.20	-18	2,857	-0.63%
2023/12/07	0.1	36.73	20	36.81	36.70	-20	3,023	-0.66%
2023/12/06	12	37.13	15	37.59	37.10	-3	3,017	-0.10%
2023/12/05	26	37.59	2	37.68	37.50	24	2,993	0.80%
2023/12/04	9	37.67	14	37.67	37.45	-5	2,876	-0.17%
2023/12/01	15	35.85	5	36.05	36.00	10	2,765	0.36%
2023/11/29	0	0.00	5	36.05	36.00	-5	2,773	-0.18%
2023/11/28	5	35.64	0	0.00	35.95	5	2,813	0.18%
2023/11/27	2	35.65	0	0.00	35.65	2	2,885	0.07%
2023/11/23	1	35.75	0	0.00	35.85	1	2,924	0.03%
2023/11/22	1	36.15	0	0.00	36.25	1	2,984	0.03%
2023/11/17	11	34.77	8	34.87	34.95	3	3,263	0.09%
2023/11/16	0	0.00	5	34.10	34.30	-5	3,314	-0.15%
2023/11/15	0	0.00	6	33.99	33.85	-6	3,332	-0.18%
2023/11/14	1	33.25	1	33.60	33.55	0	3,347	0.00%
2023/11/10	5	32.40	15.6	32.35	32.40	-10.6	3,401	-0.31%
2023/11/09	9.3	33.01	0.1	32.90	32.70	9.2	3,407	0.27%
2023/11/08	0.4	33.92	0	0.00	33.75	0.4	3,408	0.01%
2023/11/07	23	33.55	2	33.55	33.55	21	3,426	0.61%
2023/11/06	0	0.00	1	34.60	34.55	-1	3,434	-0.03%
2023/11/03	24	34.45	12	34.62	34.40	12	3,460	0.35%
2023/11/02	12	34.93	7	35.12	35.20	5	3,453	0.14%
2023/11/01	17.1	34.04	10	33.56	33.55	7.1	3,421	0.21%
2023/10/31	10	35.91	11	36.34	35.35	-1	3,439	-0.03%
2023/10/30	5	34.59	0	0.00	34.70	5	3,370	0.15%
2023/10/27	1	34.35	0	0.00	34.20	1	3,488	0.03%
2023/10/26	1	34.55	0	0.00	34.50	1	3,640	0.03%
2023/10/25	0	0.00	2	35.35	35.30	-2	3,722	-0.05%
2023/10/19	1	35.05	0	0.00	34.95	1	3,938	0.03%
2023/10/18	2	34.40	5	34.45	34.40	-3	3,993	-0.08%
2023/10/17	6	35.43	3	35.15	35.05	3	4,076	0.07%
2023/10/16	13	35.76	1	35.75	35.70	12	4,173	0.29%
2023/10/13	6	37.02	0	0.00	36.60	6	4,423	0.14%
2023/10/12	2	36.55	0	0.00	36.60	2	4,866	0.04%
2023/10/11	6	36.73	0	0.00	36.55	6	5,312	0.11%
2023/10/06	7	37.35	0	0.00	37.40	7	5,491	0.13%
2023/10/05	3	37.93	0	0.00	37.75	3	5,540	0.05%
2023/10/04	2	37.90	0	0.00	38.35	2	5,565	0.04%
2023/10/03	14	38.57	0	0.00	38.30	14	5,694	0.25%
2023/10/02	5	39.53	3	39.50	39.65	2	6,053	0.03%
2023/09/28	4	39.41	0	0.00	39.35	4	6,124	0.07%
2023/09/27	0	0.00	29	39.30	39.65	-29	6,285	-0.46%
2023/09/26	1	39.20	5	39.18	39.30	-4	6,479	-0.06%
2023/09/22	0	0.00	2	38.88	38.95	-2	6,826	-0.03%
2023/09/21	1	38.10	0	0.00	37.85	1	7,124	0.01%
2023/09/20	1	39.00	0	0.00	38.80	1	7,274	0.01%
2023/09/19	24	39.17	20	39.95	39.25	4	7,297	0.05%
2023/09/18	1	39.85	25	39.96	39.80	-24	7,347	-0.33%
2023/09/15	10	39.90	7	39.59	39.45	3	7,414	0.04%
2023/09/14	18	40.03	31	40.04	40.15	-13	7,368	-0.18%
2023/09/12	24	38.31	37	38.33	38.15	-13	7,565	-0.17%
2023/09/11	0	0.00	2	36.40	36.35	-2	7,454	-0.03%
2023/09/08	1	37.95	3	37.70	37.50	-2	7,452	-0.03%
2023/09/07	3	38.72	3	38.58	38.40	0	7,462	0.00%
2023/09/04	5	38.35	8	38.36	38.30	-3	7,641	-0.04%
2023/09/01	7	38.94	0	0.00	38.60	7	7,657	0.09%
2023/08/31	2	39.40	2	39.58	39.75	0	7,652	0.00%
2023/08/30	1	39.00	1	39.30	39.10	0	7,631	0.00%
2023/08/29	1	39.05	3	39.15	39.15	-2	7,653	-0.03%
2023/08/28	23	38.94	1	39.10	39.00	22	7,756	0.28%
2023/08/25	23	39.74	2	39.80	39.60	21	7,848	0.27%
2023/08/24	13	39.59	108	39.62	39.50	-95	7,846	-1.21%	大賣/
2023/08/23	28	39.32	6	39.40	38.90	22	7,822	0.28%
2023/08/22	2	37.93	0	0.00	38.15	2	7,668	0.03%
2023/08/21	0	0.00	1	37.40	37.50	-1	7,584	-0.01%
2023/08/18	15	36.66	0	0.00	36.40	15	7,562	0.20%
2023/08/16	11	35.73	3	36.25	36.10	8	7,525	0.11%
2023/08/15	0	0.00	10	36.75	36.50	-10	7,523	-0.13%
2023/08/14	1	36.00	0	0.00	35.85	1	7,551	0.01%
2023/08/11	3	36.80	1.2	36.92	36.70	1.8	7,570	0.02%
2023/08/10	20	37.30	10	37.20	37.10	10	7,569	0.13%
2023/08/09	15	38.27	12	38.31	38.30	3	7,534	0.04%
2023/08/08	1	38.65	3	38.65	38.75	-2	7,499	-0.03%
2023/08/07	16	39.23	0	0.00	39.50	16	7,482	0.21%
2023/08/04	6	39.48	4.3	39.44	39.45	1.7	7,406	0.02%
2023/08/02	31	41.63	13	41.50	41.40	18	7,316	0.25%
2023/08/01	17	44.37	0	0.00	42.95	17	7,257	0.23%
2023/07/31	18	44.57	20	43.99	43.90	-2	7,147	-0.03%
2023/07/28	15	42.77	7	42.74	42.90	8	6,998	0.11%
2023/07/27	0.2	43.50	1	44.00	44.00	-0.8	6,954	-0.01%
2023/07/26	0.3	43.88	0	0.00	43.15	0.3	6,918	0.00%
2023/07/25	0	0.00	2	44.73	44.45	-2	6,865	-0.03%
2023/07/24	1	43.90	1	43.30	43.45	0	6,799	0.00%
2023/07/21	7.1	42.90	7	43.84	43.75	0.1	6,754	0.00%
2023/07/20	7.5	43.05	5	44.00	43.80	2.5	6,735	0.04%
2023/07/19	3.1	42.89	7	43.09	42.90	-3.9	6,656	-0.06%
2023/07/18	7.1	46.27	15	45.31	43.20	-7.9	6,669	-0.12%
2023/07/17	41	46.91	24.3	47.77	46.70	16.8	6,513	0.26%
2023/07/14	36.3	46.51	36	46.88	48.10	0.3	6,141	0.00%
2023/07/13	13	44.04	18	43.43	43.80	-5	5,831	-0.09%
2023/07/12	4	42.45	3	42.82	42.40	1	5,632	0.02%
2023/07/11	1	42.70	15	42.44	42.45	-14	5,627	-0.25%
2023/07/10	6	42.02	3	42.33	42.15	3	5,628	0.05%
2023/07/07	17	43.12	14	43.51	43.30	3	5,529	0.05%
2023/07/06	1	41.90	11	41.92	41.85	-10	5,148	-0.19%
2023/07/05	58	42.46	9	42.48	41.70	49	5,122	0.96%
2023/07/04	6	43.11	21	43.35	43.80	-15	5,009	-0.30%
2023/07/03	12	41.83	7	43.08	43.45	5	4,859	0.10%
2023/06/30	2	40.45	33.3	40.87	40.90	-31.3	4,600	-0.68%
2023/06/29	29	40.98	36	41.54	40.35	-7	4,503	-0.16%
2023/06/28	4	39.84	1	39.75	39.30	3	4,167	0.07%
2023/06/27	0	0.00	1	38.60	37.80	-1	4,011	-0.02%
2023/06/26	18	38.83	0	0.00	38.60	18	4,002	0.45%
2023/06/21	16	40.28	17	40.42	40.20	-1	3,920	-0.03%
2023/06/20	2	39.50	2	39.05	39.10	0	3,825	0.00%
2023/06/19	22	39.86	6	40.15	39.30	16	3,785	0.42%
2023/06/16	15	40.15	30.1	40.96	40.35	-15.1	3,656	-0.41%
2023/06/15	21	37.65	24	38.02	38.15	-3	3,316	-0.09%
2023/06/14	0	0.00	6	37.47	37.65	-6	3,311	-0.18%
2023/06/12	34	37.19	1	37.40	36.80	33	3,411	0.97%
2023/06/09	0	0.00	27	38.73	38.85	-27	3,394	-0.80%
2023/06/08	50	37.59	0	0.00	37.20	50	3,345	1.49%
2023/06/07	22	37.69	19	38.15	38.10	3	3,377	0.09%
2023/06/06	3	38.18	0	0.00	38.05	3	3,440	0.09%
2023/06/05	3	39.37	5	39.50	38.70	-2	3,457	-0.06%
2023/06/02	1	38.60	21	38.95	38.90	-20	3,542	-0.56%
2023/06/01	14	38.86	26	38.70	38.95	-12	3,526	-0.34%
2023/05/31	6.3	38.52	1	38.75	38.50	5.3	3,501	0.15%
2023/05/30	1	37.40	1	37.55	37.45	0	3,409	0.00%
2023/05/29	4	37.30	1	37.25	37.30	3	3,404	0.09%
2023/05/26	1	36.25	0	0.00	35.90	1	3,307	0.03%
2023/05/23	1	36.55	0	0.00	36.65	1	3,383	0.03%
2023/05/18	0	0.00	1	36.25	36.15	-1	3,364	-0.03%
2023/05/17	2	36.50	3.3	35.98	35.95	-1.3	3,315	-0.04%
2023/05/16	0	0.00	2	35.08	35.30	-2	3,253	-0.06%
2023/05/15	0	0.00	1	34.50	34.40	-1	3,230	-0.03%
2023/05/12	0	0.00	1	34.25	34.30	-1	3,235	-0.03%
2023/05/11	3	34.05	0	0.00	33.95	3	3,232	0.09%
2023/05/10	1	35.15	0	0.00	34.80	1	3,205	0.03%
2023/05/08	0	35.60	0	0.00	35.15	0	3,188	0.00%
2023/05/05	0	0.00	3	35.30	35.00	-3	3,182	-0.09%
2023/05/03	3.4	34.94	0	0.00	34.40	3.4	3,188	0.11%
2023/05/02	0	0.00	1	35.60	35.85	-1	3,168	-0.03%
2023/04/28	1	35.25	0	0.00	35.40	1	3,159	0.03%
2023/04/24	1	35.80	1	36.05	35.70	0	3,071	0.00%
2023/04/21	11.1	37.01	8	36.55	35.65	3.1	3,081	0.10%
2023/04/20	3.1	39.40	8	39.20	39.30	-4.9	2,949	-0.17%
2023/04/19	14	38.15	6	38.41	38.85	8	2,840	0.28%
2023/04/18	6	39.19	10	38.49	38.40	-4	2,754	-0.15%
2023/04/14	71	37.18	1	37.25	36.70	70	2,757	2.54%
2023/04/12	5	36.70	3	36.67	36.75	2	2,618	0.08%
2023/04/11	0	0.00	1	35.95	36.20	-1	2,554	-0.04%
2023/04/10	0	0.00	1	36.00	36.00	-1	2,528	-0.04%
2023/04/07	6	35.45	0	0.00	35.35	6	2,471	0.24%
2023/04/06	3	35.43	11	35.35	35.55	-8	2,405	-0.33%
2023/03/31	3	34.87	2	35.00	34.85	1	2,337	0.04%
2023/03/30	2	34.80	1	34.80	34.80	1	2,325	0.04%
2023/03/29	0	0.00	1	35.00	34.45	-1	2,310	-0.04%
2023/03/28	1	34.25	3	34.60	34.75	-2	2,313	-0.09%
2023/03/27	4	34.54	4	34.98	34.95	0	2,300	0.00%
2023/03/24	1	34.60	1	34.85	34.55	0	2,273	0.00%
2023/03/23	1	34.45	1	34.80	34.75	0	2,257	0.00%
2023/03/22	8	34.09	0	0.00	34.45	8	2,240	0.36%
2023/03/21	9	34.12	2	34.20	34.10	7	2,224	0.31%
2023/03/20	3	34.17	0	0.00	34.20	3	2,211	0.14%
2023/03/17	1	34.00	1	34.35	34.30	0	2,207	0.00%
2023/03/16	3	33.85	6	33.76	33.55	-3	2,187	-0.14%
2023/03/15	5	35.00	1	35.35	34.45	4	2,153	0.19%
2023/03/14	2	34.65	18	35.01	35.20	-16	2,081	-0.77%
2023/03/13	11	34.84	50.5	34.54	34.90	-39.5	2,036	-1.94%
2023/03/10	1.5	34.80	3	34.57	34.55	-1.5	1,991	-0.08%
2023/03/09	2	34.85	2	34.93	34.80	0	2,215	0.00%
2023/03/08	1	34.00	0	0.00	34.55	1	2,276	0.04%
2023/03/07	0	0.00	28	34.30	34.20	-28	2,337	-1.20%
2023/03/06	10	33.40	1.2	33.69	33.25	8.8	2,197	0.40%
2023/03/03	72	32.97	1.1	33.41	32.90	70.9	2,167	3.27%
2023/03/02	8	33.67	7	33.80	33.90	1	2,099	0.05%
2023/03/01	1	33.05	5	33.01	33.20	-4	2,100	-0.19%
2023/02/24	0	0.00	2	32.55	32.50	-2	2,054	-0.10%
2023/02/23	7	32.80	7	32.55	32.50	0	2,038	0.00%
2023/02/22	0	0.00	14	31.75	31.90	-14	1,967	-0.71%
2023/02/21	8	31.49	0	0.00	31.80	8	1,991	0.40%
2023/02/20	3	31.77	0	0.00	31.70	3	2,015	0.15%
2023/02/17	0	0.00	1	31.45	31.60	-1	2,014	-0.05%
2023/02/16	2	31.18	0	0.00	31.00	2	2,024	0.10%
2023/02/13	0.3	30.78	2	30.85	30.90	-1.7	2,120	-0.08%
2023/02/10	4	30.28	9	30.49	30.20	-5	2,179	-0.23%
2023/02/09	1	30.80	0	0.00	30.75	1	2,180	0.05%
2023/02/07	4	31.00	0	0.00	30.95	4	2,196	0.18%
2023/02/06	5	30.90	0	0.00	30.95	5	2,218	0.23%
2023/02/03	5	30.70	0	0.00	30.70	5	2,217	0.23%
2023/02/02	0	0.00	58	31.21	31.25	-58	2,211	-2.62%
2023/01/31	5	30.45	4	30.45	30.55	1	2,224	0.04%
2023/01/30	20	30.05	6	30.15	30.05	14	2,205	0.63%
2023/01/17	10	29.48	0	0.00	29.80	10	2,203	0.45%
2023/01/13	12	29.40	0	0.00	29.40	12	2,204	0.54%
2023/01/12	10	29.85	1	29.85	29.85	9	2,206	0.41%
2023/01/11	7	30.23	5	30.55	30.05	2	2,220	0.09%
2023/01/10	0	0.00	12	29.96	30.05	-12	2,191	-0.55%
2023/01/06	10	29.52	0	0.00	29.50	10	2,212	0.45%
2023/01/05	39	29.75	5	30.18	29.60	34	2,244	1.51%
2023/01/04	7	30.07	4	29.99	30.00	3	2,175	0.14%
2022/12/28	2	28.38	0	0.00	28.15	2	2,262	0.09%
2022/12/27	1	28.80	0	0.00	28.95	1	2,274	0.04%
2022/12/26	2	28.45	0	0.00	28.45	2	2,279	0.09%
2022/12/23	1	28.55	0	0.00	28.55	1	2,291	0.04%
2022/12/21	1	28.80	0	0.00	28.75	1	2,353	0.04%
2022/12/20	1	29.40	0	0.00	28.55	1	2,371	0.04%
2022/12/19	3	29.68	0	0.00	29.35	3	2,395	0.13%
2022/12/16	1	30.50	2	30.40	30.40	-1	2,407	-0.04%
2022/12/15	1	31.05	1	31.10	31.10	0	2,415	0.00%
2022/12/14	0	0.00	3	31.05	31.05	-3	2,427	-0.12%
2022/12/13	1	30.50	0	0.00	30.50	1	2,431	0.04%
2022/12/12	4	30.35	3	30.73	30.60	1	2,447	0.04%
2022/12/09	2	30.70	0	0.00	30.85	2	2,479	0.08%
2022/12/08	0	0.00	0.3	30.80	30.80	-0.3	2,550	-0.01%
2022/12/07	2	30.75	0	0.00	30.65	2	2,599	0.08%
2022/12/06	3	31.48	4	31.65	31.35	-1	2,734	-0.04%
2022/12/02	1.1	30.92	0	0.00	31.20	1.1	3,049	0.04%
2022/12/01	2	31.43	9	31.54	31.30	-7	3,162	-0.22%
2022/11/30	19	31.31	15	30.92	31.00	4	3,100	0.13%
2022/11/29	7	31.39	4	30.75	31.35	3	3,044	0.10%
2022/11/28	0	0.00	2	29.83	29.85	-2	2,964	-0.07%
2022/11/25	2	29.85	0	0.00	29.50	2	2,968	0.07%
2022/11/24	0	0.00	2	29.90	30.00	-2	2,970	-0.07%
2022/11/23	4	29.90	3	30.17	30.45	1	2,951	0.03%
2022/11/22	1	29.45	3	29.17	29.55	-2	2,901	-0.07%
2022/11/18	2	29.73	1	29.55	29.55	1	2,945	0.03%
2022/11/16	0	0.00	1	29.60	29.15	-1	2,912	-0.03%
2022/11/15	0	0.00	1	29.05	29.20	-1	2,929	-0.03%
2022/11/14	4	29.73	2	29.68	29.70	2	2,932	0.07%
2022/11/09	2	29.40	0	0.00	29.30	2	2,898	0.07%
2022/11/08	3	29.33	0	0.00	29.30	3	2,906	0.10%
2022/11/03	0	0.00	3	28.65	28.55	-3	3,002	-0.10%
2022/11/02	0	0.00	1	27.90	28.55	-1	3,037	-0.03%
2022/11/01	0	0.00	1	27.20	27.50	-1	3,105	-0.03%
2022/10/31	0	0.00	1	26.45	26.85	-1	3,257	-0.03%
2022/10/28	1	26.30	0	0.00	26.25	1	3,530	0.03%
2022/10/21	1	27.30	0	0.00	27.10	1	4,285	0.02%
2022/10/18	1	28.70	6	28.60	28.60	-5	4,659	-0.11%
2022/10/14	0	0.00	21	27.72	28.00	-21	4,725	-0.44%
2022/10/13	20	26.50	0	0.00	26.10	20	4,744	0.42%
2022/10/11	1	28.50	1	28.70	28.40	0	4,735	0.00%
2022/10/06	0	0.00	1	29.40	29.20	-1	4,828	-0.02%
2022/10/05	7	29.36	1	30.05	28.85	6	4,848	0.12%
2022/09/29	1	27.95	0	0.00	27.65	1	5,268	0.02%
2022/09/28	1	27.30	0	0.00	27.25	1	5,323	0.02%
2022/09/27	1	29.25	0	0.00	29.80	1	5,399	0.02%
2022/09/23	1	31.40	0	0.00	31.35	1	5,395	0.02%
2022/09/21	1	32.35	0	0.00	32.35	1	5,353	0.02%
2022/09/19	1	32.20	3	32.27	32.45	-2	5,316	-0.04%
2022/09/15	0	0.00	7	34.14	33.05	-7	5,258	-0.13%
2022/09/14	5	33.16	1	32.70	33.45	4	5,179	0.08%
2022/09/13	10	34.25	5	34.25	33.70	5	5,130	0.10%
2022/09/12	9	34.26	8	34.52	34.95	1	4,980	0.02%
2022/09/08	1	33.35	4	33.06	33.75	-3	4,786	-0.06%
2022/09/07	1	32.05	1	32.40	32.80	0	4,637	0.00%
2022/09/06	5	32.64	4	32.16	32.40	1	4,514	0.02%
2022/09/05	1	32.20	2	32.25	31.40	-1	4,297	-0.02%
2022/09/02	0	0.00	5	31.63	31.75	-5	4,198	-0.12%
2022/08/26	0	0.00	1	31.65	31.65	-1	4,082	-0.02%
2022/08/24	0	0.00	1	30.45	30.55	-1	4,019	-0.02%
2022/08/22	5	31.68	17	31.49	31.15	-12	3,985	-0.30%
2022/08/19	0	0.00	2	31.58	31.85	-2	3,932	-0.05%
2022/08/18	15	31.19	0	0.00	31.25	15	3,908	0.38%
2022/08/17	1	31.15	2	31.55	31.15	-1	3,890	-0.03%
2022/08/15	2	31.83	6	31.88	31.65	-4	3,838	-0.10%
2022/08/12	1	31.65	0	0.00	31.50	1	3,771	0.03%
2022/08/11	0	0.00	2	31.53	31.50	-2	3,739	-0.05%
2022/08/10	5	32.07	20	31.78	31.75	-15	3,686	-0.41%
2022/08/09	3	31.72	6	31.78	32.00	-3	3,591	-0.08%
2022/08/08	7	31.44	108	31.51	31.90	-101	3,537	-2.85%	大賣/鉅額交易
2022/08/05	114	31.39	9	31.66	31.85	105	3,446	3.05%	大買/鉅額交易
2022/08/04	25	31.10	37	31.31	31.80	-12	3,291	-0.36%
2022/08/03	38	30.69	28	30.60	30.05	10	3,016	0.33%
2022/08/02	12	30.99	6.7	31.01	30.70	5.3	2,754	0.19%
2022/07/29	10	31.13	3	31.30	31.15	7	2,578	0.27%
2022/07/28	16	31.34	20	30.90	30.50	-4	2,479	-0.16%
2022/07/27	2	30.13	8	30.61	30.70	-6	2,216	-0.27%
2022/07/26	5	29.93	3	29.85	29.00	2	2,033	0.10%
2022/07/25	18	30.65	1	30.35	31.00	17	1,936	0.88%
2022/07/22	1	29.85	2	29.23	29.10	-1	1,822	-0.05%
2022/07/21	0	0.00	20	29.51	29.50	-20	1,784	-1.12%
2022/07/20	3	29.07	2	28.90	29.00	1	1,739	0.06%
2022/07/18	1	29.30	1	28.85	28.85	0	1,710	0.00%
2022/07/15	0	0.00	19	29.10	29.40	-19	1,697	-1.12%
2022/07/14	1	28.15	7	29.45	29.25	-6	1,648	-0.36%
2022/07/13	2	28.00	0.1	28.95	27.90	1.9	1,580	0.12%
2022/07/12	4	28.80	11	28.86	28.60	-7	1,534	-0.46%
2022/07/11	0	0.00	1	29.20	29.45	-1	1,512	-0.07%
2022/07/08	0	0.00	47.1	29.45	29.60	-47.1	1,448	-3.25%
2022/07/07	15	28.88	30.1	28.98	28.75	-15.1	1,206	-1.25%
2022/07/06	0	0.00	1	27.60	27.45	-1	1,001	-0.10%
2022/07/05	0	0.00	3	27.32	27.15	-3	951	-0.32%
2022/07/04	0	0.00	3	25.65	25.45	-3	830	-0.36%
2022/07/01	55.4	24.34	0	0.00	23.90	55.4	810	6.83%
2022/06/30	1	25.80	0	0.00	25.60	1	803	0.12%
2022/06/24	2	26.45	0	0.00	26.50	2	843	0.24%
2022/06/17	1	26.10	1	26.35	26.20	0	1,075	0.00%
2022/06/13	0.1	26.60	0	0.00	26.25	0.1	1,207	0.01%
2022/06/10	1	27.30	0	0.00	27.25	1	1,211	0.08%
2022/06/08	0	0.00	1	27.45	27.45	-1	1,244	-0.08%
2022/05/30	0	0.00	20	27.35	27.30	-20	1,365	-1.47%
2022/05/20	1	27.00	0	0.00	27.00	1	1,569	0.06%
2022/05/19	1	26.95	0	0.00	27.20	1	1,602	0.06%
2022/05/17	1	27.15	0	0.00	27.00	1	1,876	0.05%
2022/05/12	20	25.50	0	0.00	25.50	20	1,906	1.05%
2022/05/11	10	26.50	0	0.00	26.40	10	1,911	0.52%
2022/05/10	1	26.60	0	0.00	27.00	1	1,928	0.05%
2022/05/09	21	27.24	0	0.00	26.90	21	1,978	1.06%
2022/05/03	1	29.10	0	0.00	29.10	1	2,059	0.05%
2022/04/28	1	28.60	0	0.00	28.55	1	2,085	0.05%
2022/04/27	1	28.25	0	0.00	28.30	1	2,135	0.05%
2022/04/22	0	0.00	10	30.23	30.10	-10	2,128	-0.47%
2022/04/21	0	0.00	1	31.05	30.55	-1	2,136	-0.05%
2022/04/07	0	0.00	1	30.70	30.55	-1	2,653	-0.04%
2022/04/06	0	0.00	1	31.40	31.40	-1	2,729	-0.04%
2022/03/30	1	31.85	0	0.00	31.80	1	2,923	0.03%
2022/03/29	0	0.00	1	31.65	31.60	-1	2,934	-0.03%
2022/03/28	1	31.70	0	0.00	31.80	1	2,947	0.03%
2022/03/25	2	32.68	0	0.00	32.50	2	2,961	0.07%
2022/03/24	1	32.15	1	32.25	32.05	0	2,884	0.00%
2022/03/23	0	0.00	15	32.10	31.70	-15	2,920	-0.51%
2022/03/18	0	0.00	12	31.24	32.00	-12	3,665	-0.33%
2022/03/17	3	30.85	13	31.08	30.90	-10	3,827	-0.26%
2022/03/16	0	0.00	1	30.70	30.80	-1	4,336	-0.02%
2022/03/11	0	0.00	1	30.45	30.25	-1	5,035	-0.02%
2022/03/10	0	0.00	1	30.00	29.80	-1	5,025	-0.02%
2022/03/09	1	28.50	0	0.00	28.60	1	5,058	0.02%
2022/03/04	0	0.00	4	30.53	30.60	-4	5,023	-0.08%
2022/03/02	21	30.86	1	31.05	31.05	20	5,109	0.39%
2022/02/25	0	0.00	1	30.80	30.50	-1	5,171	-0.02%
2022/02/24	4	30.21	1	30.55	29.80	3	5,172	0.06%
2022/02/22	15	30.45	3	30.80	30.45	12	5,351	0.22%
2022/02/21	15	32.34	5	32.29	32.25	10	5,542	0.18%
2022/02/18	9	32.73	20	32.70	32.90	-11	6,165	-0.18%
2022/02/15	0	0.00	2	30.75	30.80	-2	6,006	-0.03%
2022/02/14	1	30.60	0	0.00	30.60	1	6,091	0.02%
2022/02/11	1	31.60	1	31.70	31.35	0	6,101	0.00%
2022/02/10	2	31.95	0	0.00	31.50	2	6,149	0.03%
2022/02/09	2	31.85	0	0.00	32.10	2	6,165	0.03%
2022/02/07	0	0.00	3	31.37	31.75	-3	6,379	-0.05%
2022/01/26	0	0.00	1	30.15	30.10	-1	6,411	-0.02%
2022/01/21	1	30.60	0	0.00	30.45	1	6,416	0.02%
2022/01/20	2	31.55	0	0.00	31.70	2	6,512	0.03%
2022/01/18	0	0.00	1	31.15	30.90	-1	6,525	-0.02%
2022/01/17	1	30.65	5	30.55	30.90	-4	6,515	-0.06%
2022/01/14	5	30.00	0	0.00	30.00	5	6,502	0.08%
2022/01/11	1	30.80	0	0.00	30.80	1	6,475	0.02%
2022/01/07	1	31.70	2	32.00	31.35	-1	6,437	-0.02%
2022/01/06	0	0.00	2.5	33.06	32.85	-2.5	6,349	-0.04%
2022/01/05	2.5	33.60	0	33.71	33.70	2.4	6,319	0.04%
2022/01/04	2	33.85	0	0.00	33.70	2	6,295	0.03%
2022/01/03	27	34.92	29	34.85	33.95	-2	6,221	-0.03%
2021/12/30	0	0.00	1	33.65	33.55	-1	5,914	-0.02%
2021/12/29	2	34.03	1	33.60	34.15	1	5,873	0.02%
2021/12/28	1	33.10	2	33.98	34.00	-1	5,777	-0.02%
2021/12/27	3	33.42	2	33.23	33.30	1	5,681	0.02%
2021/12/24	5	33.35	5	33.42	33.40	0	5,642	0.00%
2021/12/23	1	32.80	0	0.00	32.80	1	5,569	0.02%
2021/12/22	4	32.59	0	0.00	32.55	4	5,554	0.07%
2021/12/20	1	32.75	7	32.78	32.70	-6	5,506	-0.11%
2021/12/17	5.2	32.80	8	33.33	32.65	-2.8	5,463	-0.05%
2021/12/16	9	34.09	18	34.03	33.85	-9	5,397	-0.17%
2021/12/15	14.4	33.47	20	33.33	34.15	-5.6	5,268	-0.11%
2021/12/14	88.1	35.13	90	34.89	34.10	-1.9	5,100	-0.04%
2021/12/13	11	33.39	9	33.64	33.65	2	4,555	0.04%
2021/12/10	24.1	33.79	24	33.80	33.80	0.1	4,308	0.00%
2021/12/09	34	32.62	88	33.01	32.20	-54	3,779	-1.43%
2021/12/08	14	30.32	1	30.45	30.30	13	3,217	0.40%
2021/12/07	5	30.30	14	29.91	30.15	-9	3,141	-0.29%
2021/12/06	5	29.01	5	29.10	29.05	0	3,023	0.00%
2021/12/03	14	29.54	10	29.21	29.35	4	3,026	0.13%
2021/12/02	1	29.30	3	29.17	29.05	-2	2,971	-0.07%
2021/11/30	1	28.85	1	29.35	29.20	0	2,973	0.00%
2021/11/29	4	28.58	0	0.00	28.45	4	2,967	0.13%
2021/11/26	6	29.01	11	28.55	28.30	-5	2,911	-0.17%
2021/11/25	1	30.10	1	29.60	29.55	0	2,874	0.00%
2021/11/24	3	29.73	1	29.40	30.10	2	2,840	0.07%
2021/11/23	1	29.95	1	30.25	29.80	0	2,797	0.00%
2021/11/22	17	30.52	22	31.07	30.85	-5	2,729	-0.18%
2021/11/19	1	29.65	1	30.08	29.80	0	2,587	0.00%
2021/11/18	23	30.77	17	31.38	30.10	6	2,517	0.24%
2021/11/17	57.3	31.79	36	31.65	32.05	21.3	2,279	0.93%
2021/11/16	3	28.50	3	29.10	29.15	0	1,627	0.00%
2021/11/15	1	28.40	8	28.33	28.05	-7	1,549	-0.45%
2021/11/12	2.2	28.11	5	28.05	27.85	-2.8	1,536	-0.18%
2021/11/11	5	28.40	1	28.70	28.10	4	1,531	0.26%
2021/11/10	7	27.80	6	27.87	27.90	1	1,448	0.07%
2021/11/09	2	27.73	2	27.75	27.75	0	1,440	0.00%
2021/11/08	0	0.00	12	28.07	28.10	-12	1,384	-0.87%
2021/11/05	7	28.69	2	28.50	28.20	5	1,355	0.37%
2021/11/04	14	28.43	25	28.31	28.60	-11	1,244	-0.88%
2021/11/03	1	27.80	2	26.80	27.00	-1	1,077	-0.09%
2021/11/02	1	27.40	5	26.80	26.50	-4	1,010	-0.40%
2021/10/28	1	28.55	1	27.80	27.80	0	1,020	0.00%
2021/10/27	9	27.68	10	27.74	28.30	-1	908	-0.11%
2021/10/26	7	26.70	0	0.00	26.65	7	845	0.83%
2021/10/25	0	0.00	1	26.60	26.60	-1	852	-0.12%
2021/10/21	2	26.28	0	0.00	25.95	2	887	0.23%
2021/10/20	1	25.95	4	26.05	25.95	-3	897	-0.33%
2021/10/19	1	25.90	0	0.00	26.05	1	908	0.11%
2021/10/13	0	0.00	10	24.80	24.85	-10	1,049	-0.95%
2021/10/12	0	0.00	1	25.60	25.00	-1	1,136	-0.09%
2021/10/07	1	25.95	2	25.93	25.85	-1	1,342	-0.07%
2021/10/04	0	0.00	0.7	24.95	24.55	-0.7	1,404	-0.05%
2021/09/17	3	24.37	0	0.00	24.90	3	1,490	0.20%
2021/09/16	4	24.20	4	24.19	24.20	0	1,505	0.00%
2021/08/25	0	0.00	7	27.00	26.70	-7	1,703	-0.41%
2021/08/23	0	0.00	41	25.98	26.35	-41	1,723	-2.38%
2021/08/20	1	24.85	6	25.30	25.30	-5	1,726	-0.29%
2021/08/18	40	24.40	1	25.00	25.65	39	1,730	2.25%
2021/08/16	1	24.70	0	0.00	24.75	1	1,743	0.06%
2021/08/13	0	0.00	2	25.30	25.15	-2	1,751	-0.11%
2021/08/10	1	26.05	11	26.30	26.05	-10	1,813	-0.55%
2021/08/06	0.7	27.30	0	0.00	27.20	0.7	1,872	0.04%
2021/08/05	0	0.00	1.4	27.16	27.20	-1.4	1,940	-0.07%
2021/08/04	1	27.20	0	0.00	27.10	1	2,029	0.05%
2021/07/29	3	28.55	0	0.00	28.50	3	2,169	0.14%
2021/07/28	0	0.00	6.1	28.74	28.60	-6.1	2,232	-0.27%
2021/07/27	1.1	29.96	2	29.93	29.15	-0.9	2,301	-0.04%
2021/07/26	10	29.70	0	0.00	29.55	10	2,424	0.41%
2021/07/23	0	0.00	1	29.55	29.55	-1	2,580	-0.04%
2021/07/21	6	28.99	0	0.00	28.55	6	2,639	0.23%
2021/07/20	1	29.45	1	29.20	29.05	0	2,666	0.00%
2021/07/19	6	30.44	1	30.50	30.35	5	2,734	0.18%
2021/07/16	6	30.38	2	30.90	31.15	4	2,821	0.14%
2021/07/15	11	30.09	6	30.23	31.65	5	2,783	0.18%
2021/07/14	0	0.00	20	28.92	29.05	-20	2,637	-0.76%
2021/07/13	15	28.72	3	28.77	28.45	12	2,645	0.45%
2021/07/09	11	28.07	2	28.05	27.95	9	2,656	0.34%
2021/07/08	1	28.25	32	28.39	28.15	-31	2,716	-1.14%
2021/07/07	2	28.85	0	0.00	28.40	2	2,821	0.07%
2021/07/06	53	28.83	0	0.00	28.75	53	2,996	1.77%
2021/07/05	3	28.93	2	29.05	29.10	1	3,307	0.03%
2021/07/02	0	0.00	15	28.60	28.60	-15	3,327	-0.45%
2021/07/01	1	28.20	10	29.00	28.10	-9	3,381	-0.27%
2021/06/30	1	28.55	3	28.63	28.55	-2	3,433	-0.06%
2021/06/29	3	28.75	0	0.00	28.60	3	3,572	0.08%
2021/06/28	0	0.00	10	29.15	29.25	-10	3,714	-0.27%
2021/06/25	3	29.03	70	29.09	29.15	-67	3,746	-1.79%
2021/06/24	3	29.20	0	0.00	29.15	3	3,814	0.08%
2021/06/23	0	0.00	3	28.77	28.85	-3	3,812	-0.08%
2021/06/22	3	28.08	0	0.00	27.90	3	3,888	0.08%
2021/06/18	0	0.00	1	28.90	29.20	-1	3,951	-0.03%
2021/06/17	0	0.00	7	28.77	28.95	-7	4,029	-0.17%
2021/06/16	1	28.45	2	28.55	28.10	-1	4,090	-0.02%
2021/06/15	2	28.63	1	28.70	28.55	1	4,110	0.02%
2021/06/11	4	28.26	0	0.00	28.20	4	4,152	0.10%
2021/06/10	0	0.00	4	28.46	28.45	-4	4,243	-0.09%
2021/06/04	8	28.24	4	28.55	28.10	4	4,585	0.09%
2021/06/03	18	28.98	0	0.00	28.85	18	4,665	0.39%
2021/06/02	14.3	28.85	0	0.00	28.95	14.3	4,700	0.30%
2021/05/28	2	27.85	2	27.75	27.80	0	4,850	0.00%
2021/05/26	1	27.35	0	0.00	27.40	1	4,924	0.02%
2021/05/25	3.1	27.41	3	27.50	27.25	0.1	4,957	0.00%
2021/05/24	3.1	26.70	3	26.47	26.75	0.1	5,003	0.00%
2021/05/21	1	26.20	2	26.70	26.50	-1	5,059	-0.02%
2021/05/19	0	0.00	1	26.55	26.35	-1	5,202	-0.02%
2021/05/18	4	25.84	2	25.38	26.15	2	5,233	0.04%
2021/05/17	0	0.00	5	25.14	24.00	-5	5,247	-0.10%
2021/05/14	5.1	26.69	4	26.58	26.10	1.1	5,241	0.02%
2021/05/13	0	0.00	19	25.88	26.60	-19	5,244	-0.36%
2021/05/12	52	25.99	25	26.12	25.75	27	5,242	0.52%
2021/05/11	53	28.53	4	29.35	27.95	49	5,185	0.94%
2021/05/10	2.1	30.13	1	29.95	29.95	1.1	5,198	0.02%
2021/05/06	20	29.45	2	29.40	29.20	18	5,584	0.32%
2021/05/05	9	30.69	16	30.18	30.10	-7	5,533	-0.13%
2021/05/04	3	32.23	6	31.40	31.35	-3	5,519	-0.05%
2021/05/03	4	34.84	3	34.99	34.40	1	5,475	0.02%
2021/04/29	54.2	34.66	54	34.74	35.00	0.2	5,422	0.00%
2021/04/28	2	33.35	2	33.30	33.50	0	5,378	0.00%
2021/04/27	1	33.35	0	0.00	33.25	1	5,484	0.02%
2021/04/26	4.3	33.53	1	33.40	33.65	3.3	5,573	0.06%
2021/04/23	6	33.21	11	33.20	33.15	-5	5,667	-0.09%
2021/04/22	9	34.41	4	34.55	34.00	5	6,057	0.08%
2021/04/21	4	35.80	0	0.00	35.80	4	6,051	0.07%
2021/04/20	3	36.40	1	36.35	36.30	2	6,107	0.03%
2021/04/19	6	36.03	2	36.03	36.05	4	6,325	0.06%
2021/04/16	0	0.00	15	36.10	36.05	-15	6,462	-0.23%
2021/04/15	17	35.96	2	36.03	35.95	15	6,666	0.23%
2021/04/14	16	36.60	0	0.00	35.80	16	7,531	0.21%
2021/04/13	13	36.59	32	36.93	37.00	-19	8,203	-0.23%
2021/04/12	9	37.81	14	38.08	37.50	-5	8,310	-0.06%
2021/04/09	17	37.75	109	37.83	38.40	-92	8,231	-1.12%	大賣/
2021/04/08	5	36.45	16	36.40	36.40	-11	7,937	-0.14%
2021/04/07	23	36.22	34	36.26	36.20	-11	7,935	-0.14%
2021/04/06	18	36.91	6	36.83	36.55	12	7,930	0.15%
2021/04/01	6	37.47	17	37.41	37.05	-11	7,991	-0.14%
2021/03/31	14	37.09	22	37.07	37.35	-8	8,083	-0.10%
2021/03/30	26	36.63	0	0.00	36.55	26	7,944	0.33%
2021/03/29	4	36.50	14	36.51	36.55	-10	7,920	-0.13%
2021/03/26	12	35.50	2	35.55	35.65	10	7,902	0.13%
2021/03/25	2	36.13	15	36.04	35.60	-13	7,992	-0.16%
2021/03/24	13	35.43	4	35.65	35.40	9	7,958	0.11%
2021/03/23	3	35.27	2	35.65	35.25	1	7,951	0.01%
2021/03/22	9	35.22	0	0.00	35.10	9	7,902	0.11%
2021/03/19	0	0.00	6	36.68	36.15	-6	7,840	-0.08%
2021/03/18	6	36.36	1	36.45	36.30	5	7,777	0.06%
2021/03/17	1	36.10	3	36.08	36.10	-2	7,825	-0.03%
2021/03/16	3	36.72	3	36.78	36.65	0	7,828	0.00%
2021/03/15	49	37.53	59	37.47	37.55	-10	7,805	-0.13%
2021/03/12	16	36.36	23	36.22	36.80	-7	7,689	-0.09%
2021/03/11	30	35.62	22	35.65	35.75	8	7,661	0.10%
2021/03/10	10	35.70	5	35.85	35.35	5	8,028	0.06%
2021/03/09	5	35.55	15	35.49	35.40	-10	8,358	-0.12%
2021/03/08	7	35.69	0	0.00	34.90	7	8,296	0.08%
2021/03/05	7	35.46	17	35.06	35.45	-10	8,284	-0.12%
2021/03/04	6	35.11	22	35.41	35.05	-16	8,421	-0.19%
2021/03/03	2	34.30	0	0.00	34.40	2	8,429	0.02%
2021/03/02	13	34.68	0	0.00	34.10	13	8,460	0.15%
2021/02/26	5	34.28	1	35.10	35.10	4	8,451	0.05%
2021/02/25	4	35.06	0	0.00	34.85	4	8,467	0.05%
2021/02/24	20	35.61	17	35.43	35.10	3	8,468	0.04%
2021/02/23	24	35.32	28	35.69	36.15	-4	8,489	-0.05%
2021/02/22	7	35.07	1	35.20	35.50	6	8,548	0.07%
2021/02/19	6	35.31	8	35.66	35.40	-2	8,515	-0.02%
2021/02/18	0	0.00	6	33.97	34.15	-6	8,429	-0.07%
2021/02/17	6	33.40	0	0.00	33.30	6	8,402	0.07%
2021/02/05	2	32.83	0	0.00	32.70	2	8,366	0.02%
2021/02/04	12	33.20	3	33.50	33.10	9	8,362	0.11%
2021/02/03	10	33.49	1	33.15	32.95	9	8,460	0.11%
2021/02/02	7	33.61	5	33.55	33.60	2	8,410	0.02%
2021/02/01	4	33.44	4	33.80	33.50	0	8,381	0.00%
2021/01/29	55	36.52	29	35.50	34.55	26	8,314	0.31%
2021/01/28	1	35.10	9	35.92	36.00	-8	7,984	-0.10%
2021/01/27	6	35.30	2	35.30	35.30	4	7,890	0.05%
2021/01/26	4	34.98	8	35.01	34.65	-4	7,871	-0.05%
2021/01/25	5	34.80	5	35.35	35.35	0	7,835	0.00%
2021/01/22	6	34.98	0	0.00	35.15	6	7,803	0.08%
2021/01/21	18	35.08	10	35.15	34.75	8	7,725	0.10%
2021/01/20	16	36.49	25	36.79	35.75	-9	7,618	-0.12%
2021/01/19	14	38.38	6	37.78	37.45	8	7,470	0.11%
2021/01/18	32	38.17	23	37.95	38.50	9	7,344	0.12%
2021/01/15	34	39.70	19	39.64	38.60	15	7,192	0.21%
2021/01/14	19	37.91	4	38.58	38.35	15	6,717	0.22%
2021/01/13	0	0.00	4	37.61	37.80	-4	6,604	-0.06%
2021/01/12	41	38.21	16.6	37.46	37.50	24.4	6,500	0.38%
2021/01/11	19	39.03	10	38.86	38.95	9	6,249	0.14%
2021/01/08	70	38.80	49	38.16	38.50	21	6,084	0.35%
2021/01/07	105.8	39.60	155	39.16	39.50	-49.2	5,851	-0.84%	大買/大賣/
2021/01/06	131	38.45	112	37.84	38.90	19	4,966	0.38%	大買/大賣/
2021/01/05	13	33.92	49	34.47	35.40	-36	4,261	-0.84%
2021/01/04	16.8	31.65	5	31.92	32.20	11.8	4,058	0.29%
2020/12/30	6	31.29	0	0.00	31.15	6	4,017	0.15%
2020/12/29	11	32.06	28	31.58	31.45	-17	3,984	-0.43%
2020/12/28	18	31.82	1	32.00	31.65	17	3,921	0.43%
2020/12/25	55	31.18	22	31.91	32.10	33	3,840	0.86%
2020/12/24	10	30.00	1	30.20	30.25	9	3,615	0.25%
2020/12/23	0	0.00	0.4	29.55	29.85	-0.4	3,619	-0.01%
2020/12/22	13	30.50	1	30.50	29.55	12	3,637	0.33%
2020/12/21	20	30.75	12	30.85	31.05	8	3,613	0.22%
2020/12/18	2	29.88	1	30.20	30.05	1	3,516	0.03%
2020/12/17	1	29.30	0	0.00	29.55	1	3,493	0.03%
2020/12/15	3	29.87	0	0.00	29.25	3	3,498	0.09%
2020/12/11	1	30.45	2	31.35	30.20	-1	3,479	-0.03%
2020/12/10	5	30.87	5.2	31.06	31.00	-0.2	3,425	-0.01%
2020/12/09	5	31.13	3	31.03	31.30	2	3,412	0.06%
2020/12/08	1.4	31.43	0	0.00	31.35	1.4	3,446	0.04%
2020/12/07	49	32.05	45	31.86	31.30	4	3,704	0.11%
2020/12/04	50	32.22	41	32.73	32.25	9	3,666	0.25%
2020/12/03	34	31.67	115.8	31.60	32.00	-81.8	3,305	-2.47%	大賣/
2020/12/02	4	28.99	17	29.21	29.10	-13	3,022	-0.43%
2020/12/01	14	29.10	0.5	28.90	29.00	13.5	3,036	0.44%
2020/11/30	55.5	29.57	4	29.86	29.25	51.5	3,099	1.66%
2020/11/27	0	0.00	24	29.41	29.60	-24	2,914	-0.82%
2020/11/26	4	29.06	13	28.80	28.65	-9	2,827	-0.32%
2020/11/25	0	0.00	4	28.70	28.65	-4	2,796	-0.14%
2020/11/24	0	0.00	3	28.63	28.40	-3	2,796	-0.11%
2020/11/23	0	0.00	1	28.40	28.35	-1	2,750	-0.04%
2020/11/20	24	28.26	4	28.25	28.35	20	2,726	0.73%
2020/11/19	7	28.04	2	28.15	28.00	5	2,723	0.18%
2020/11/18	0.1	27.00	2	27.00	27.30	-1.9	2,622	-0.07%
2020/11/16	2	26.95	9	26.94	27.25	-7	2,723	-0.26%
2020/11/13	0	0.00	1	26.50	26.70	-1	2,854	-0.04%
2020/11/12	2	26.90	4	26.95	26.45	-2	2,875	-0.07%
2020/11/11	21	27.40	18	27.01	26.75	3	2,900	0.10%
2020/11/10	1	25.80	0	0.00	25.90	1	2,798	0.04%
2020/11/09	2	26.15	0	0.00	26.20	2	2,854	0.07%
2020/11/02	2	26.65	2	26.25	26.00	0	3,009	0.00%
2020/10/30	0	0.00	2	26.20	25.80	-2	3,074	-0.07%
2020/10/29	2	25.88	0	0.00	26.20	2	3,118	0.06%
2020/10/28	0	0.00	10	26.40	26.35	-10	3,131	-0.32%
2020/10/22	0	0.00	3	27.50	27.15	-3	3,330	-0.09%
2020/10/20	0	0.00	1	27.55	27.50	-1	3,510	-0.03%
2020/10/16	7	26.95	0	0.00	26.90	7	3,616	0.19%
2020/10/14	3	27.65	0	0.00	27.70	3	3,709	0.08%
2020/10/13	3	27.35	11	27.70	27.75	-8	3,747	-0.21%
2020/10/12	0	0.00	4	26.90	27.15	-4	3,735	-0.11%
2020/10/08	4	27.38	0	0.00	27.20	4	3,744	0.11%
2020/10/07	15	27.66	0	0.00	27.45	15	3,762	0.40%
2020/09/30	2	25.80	2	25.80	25.80	0	3,952	0.00%
2020/09/25	1	26.15	3	25.58	25.05	-2	3,973	-0.05%
2020/09/24	1	26.35	1	26.00	26.00	0	3,953	0.00%
2020/09/23	2	27.23	1	27.05	26.90	1	3,925	0.03%
2020/09/18	1	28.10	1	27.90	27.75	0	3,937	0.00%
2020/09/15	1	28.30	0	0.00	28.35	1	4,104	0.02%
2020/09/14	1	28.40	0	0.00	28.45	1	4,173	0.02%
2020/09/11	16	29.24	16	28.63	28.40	0	4,226	0.00%
2020/09/10	64	29.63	61	29.70	29.25	3	4,185	0.07%
2020/09/09	3	27.83	4	28.83	28.95	-1	3,935	-0.03%
2020/09/08	1	27.75	4	27.90	27.85	-3	3,905	-0.08%
2020/09/07	2	28.68	1	28.70	28.30	1	3,934	0.03%
2020/09/04	1	28.30	20.8	28.39	28.50	-19.8	3,948	-0.50%
2020/09/03	29	28.68	3	28.90	28.20	26	3,955	0.66%
2020/09/02	5	27.85	0	0.00	27.75	5	3,876	0.13%
2020/09/01	1	28.25	20	27.40	27.40	-19	3,877	-0.49%
2020/08/28	3	28.88	2	28.58	28.15	1	4,068	0.02%
2020/08/27	0	0.00	2	28.80	28.25	-2	4,073	-0.05%
2020/08/25	9	28.56	23	29.02	28.50	-14	4,116	-0.34%
2020/08/24	0	0.00	1	28.10	28.15	-1	4,052	-0.02%
2020/08/21	0	0.00	3	27.68	27.90	-3	4,076	-0.07%
2020/08/20	12	27.69	3	27.43	26.95	9	4,065	0.22%
2020/08/19	32	28.69	45	29.30	29.70	-13	4,001	-0.32%
2020/08/18	0	0.00	11	28.29	28.30	-11	3,887	-0.28%
2020/08/17	8	28.13	2.8	28.07	28.20	5.2	3,907	0.13%
2020/08/14	1	27.20	3	27.45	27.60	-2	4,129	-0.05%
2020/08/13	1	27.25	2	27.63	27.40	-1	4,138	-0.02%
2020/08/12	3	26.80	3	26.78	26.85	0	4,120	0.00%
2020/08/11	6	26.17	11	27.13	25.95	-5	4,113	-0.12%
2020/08/10	0	0.00	1	26.55	26.50	-1	4,077	-0.02%
2020/08/06	21	26.29	1	26.30	26.40	20	4,173	0.48%
2020/08/05	24	25.60	23	26.44	26.35	1	4,248	0.02%
2020/08/04	4	25.40	2	25.80	25.15	2	4,308	0.05%
2020/08/03	1	24.95	0	0.00	24.90	1	4,481	0.02%
2020/07/31	0	0.00	1	24.40	24.90	-1	4,931	-0.02%
2020/07/30	1	24.05	3	24.77	24.65	-2	5,638	-0.04%
2020/07/29	6	23.10	5	23.10	23.10	1	5,731	0.02%
2020/07/28	3.2	23.36	0	0.00	23.95	3.2	5,766	0.06%
2020/07/27	11	24.79	0	0.00	23.85	11	5,755	0.19%
2020/07/24	14.2	26.76	1	26.40	25.65	13.2	5,772	0.23%
2020/07/23	1	27.80	5	27.72	27.75	-4	5,707	-0.07%
2020/07/22	3	28.40	0	0.00	28.30	3	5,717	0.05%
2020/07/17	1	27.80	10	28.17	27.85	-9	5,645	-0.16%
2020/07/16	0	0.00	13	28.12	28.15	-13	5,662	-0.23%
2020/07/14	1	27.95	30	28.05	28.00	-29	5,734	-0.51%
2020/07/10	1	28.30	1	28.15	28.05	0	5,829	0.00%
2020/07/09	14	28.39	6	28.40	28.45	8	6,117	0.13%
2020/07/07	0	0.00	2	27.90	27.75	-2	6,179	-0.03%
2020/07/06	2	27.98	8	27.90	27.95	-6	6,177	-0.10%
2020/07/03	9	27.74	0	0.00	27.70	9	6,162	0.15%
2020/07/02	0	0.00	28	27.74	27.75	-28	6,174	-0.45%
2020/07/01	0	0.00	1	27.80	27.65	-1	6,175	-0.02%
2020/06/30	1	27.45	0	0.00	27.40	1	6,150	0.02%
2020/06/29	1	27.25	28	27.25	27.30	-27	6,185	-0.44%
2020/06/23	17	27.14	7	27.28	27.20	10	6,216	0.16%
2020/06/22	2	26.00	1	26.00	26.05	1	6,132	0.02%
2020/06/19	3	27.12	0	0.00	26.95	3	6,090	0.05%
2020/06/18	3	27.30	5	27.35	27.20	-2	6,036	-0.03%
2020/06/17	3	27.38	2	27.40	27.40	1	5,984	0.02%
2020/06/16	1	27.35	4	27.30	27.30	-3	6,004	-0.05%
2020/06/15	2	27.20	2	27.45	27.20	0	6,003	0.00%
2020/06/12	1	26.60	3	26.68	27.00	-2	6,006	-0.03%
2020/06/11	7	27.27	5	27.55	27.05	2	6,006	0.03%
2020/06/10	2	27.45	0	0.00	27.45	2	5,972	0.03%
2020/06/09	8	27.34	1	27.30	27.30	7	6,009	0.12%
2020/06/08	1	27.25	1	27.35	27.25	0	6,019	0.00%
2020/06/05	21	27.16	19	27.19	27.05	2	6,044	0.03%
2020/06/04	2	26.63	10	26.65	26.60	-8	5,891	-0.14%
2020/06/03	0	0.00	18	26.63	26.60	-18	5,869	-0.31%
2020/06/02	1	26.60	0	0.00	26.60	1	5,841	0.02%
2020/06/01	21	26.62	11	26.65	26.60	10	5,804	0.17%
2020/05/29	1	26.60	0	0.00	26.55	1	5,783	0.02%
2020/05/28	2	26.63	10	26.70	26.60	-8	5,772	-0.14%
2020/05/27	1	26.60	0	0.00	26.65	1	5,753	0.02%
2020/05/26	0	0.00	5	26.60	26.65	-5	5,740	-0.09%
2020/05/25	3	26.72	1	26.65	26.70	2	5,704	0.04%
2020/05/22	1	26.80	0	0.00	26.65	1	5,684	0.02%
2020/05/21	12	26.81	3	26.92	26.90	9	5,642	0.16%
2020/05/20	6	26.18	0	0.00	26.20	6	5,379	0.11%
2020/05/19	11	26.24	3	26.23	26.15	8	5,350	0.15%
2020/05/18	4	26.09	1	26.05	26.00	3	5,307	0.06%
2020/05/15	4	26.08	10	26.00	26.00	-6	5,271	-0.11%
2020/05/14	2	26.00	10	26.10	26.00	-8	5,242	-0.15%
2020/05/13	3	26.07	1	26.15	26.10	2	5,201	0.04%
2020/05/12	4	25.98	11.9	26.01	26.05	-7.9	5,256	-0.15%
2020/05/11	16	26.27	30	26.15	26.15	-14	5,182	-0.27%
2020/05/08	10	26.41	32	26.51	26.25	-22	5,091	-0.43%
2020/05/07	27	26.51	127	26.58	26.65	-100	4,876	-2.05%	大賣/
2020/05/06	109	25.97	117	26.47	25.30	-8	4,417	-0.18%	大買/大賣/
2020/05/05	0	0.00	6	26.75	26.75	-6	3,692	-0.16%
2020/05/04	0	0.00	1	24.35	24.35	-1	3,571	-0.03%
2020/04/30	37	22.65	13	22.30	22.15	24	3,542	0.68%
2020/04/29	0	0.00	7	22.09	22.35	-7	3,509	-0.20%
2020/04/28	6	21.58	24	21.88	21.95	-18	3,447	-0.52%
2020/04/27	1	21.20	1	21.25	21.15	0	3,460	0.00%
2020/04/21	5	20.30	0	0.00	20.20	5	3,324	0.15%
2020/04/17	0	0.00	2	21.30	20.55	-2	3,240	-0.06%
2020/04/16	1	21.00	3	20.85	20.85	-2	3,157	-0.06%
2020/04/15	0	0.00	41	21.19	20.90	-41	3,105	-1.32%
2020/04/14	45	20.92	31	20.36	21.05	14	2,969	0.47%
2020/04/10	1	18.10	3	18.15	18.20	-2	2,459	-0.08%
2020/04/09	1	18.01	0	0.00	18.10	1	2,462	0.04%
2020/04/08	0	18.95	0	0.00	17.95	0	2,440	0.00%
2020/04/07	1	17.20	1	17.40	17.40	0	2,416	0.00%
2020/03/31	0	0.00	5	16.50	16.60	-5	2,400	-0.21%
2020/03/30	5	16.20	0	0.00	16.30	5	2,354	0.21%
2020/03/25	0	0.00	6	15.65	15.55	-6	2,271	-0.26%
2020/03/24	0	0.00	1	15.15	15.00	-1	2,274	-0.04%
2020/03/20	3	14.95	1	15.45	15.40	2	2,274	0.09%
2020/03/19	51	14.24	5	14.70	14.10	46	2,221	2.07%
2020/03/18	5	16.20	105	16.00	15.60	-100	2,341	-4.27%	大賣/
2020/03/17	85	16.52	45	16.90	16.00	40	2,311	1.73%
2020/03/16	106	18.08	0	0.00	17.30	106	2,284	4.64%	大買/鉅額交易
2020/03/13	31	17.60	166	17.61	17.80	-135	2,241	-6.02%	大賣/鉅額交易
2020/03/12	0	0.00	12	19.73	19.55	-12	2,211	-0.54%
2020/03/11	104	20.97	0	0.00	20.40	104	2,177	4.78%	大買/鉅額交易
2020/03/09	6	20.55	0	0.00	20.30	6	2,086	0.29%
2020/03/05	1	21.55	0	0.00	21.60	1	2,076	0.05%
2020/03/04	0	0.00	3	21.33	21.20	-3	2,081	-0.14%
2020/03/03	2	21.38	0	0.00	21.40	2	2,083	0.10%
2020/02/27	1	21.70	0	0.00	21.20	1	2,061	0.05%
2020/02/21	1	21.95	0	0.00	21.90	1	2,005	0.05%
2020/02/14	0	0.00	2	21.98	22.05	-2	2,009	-0.10%
2020/02/13	10	22.05	5	22.10	21.85	5	1,991	0.25%
2020/02/12	1	21.15	0	0.00	21.20	1	1,884	0.05%
2020/02/10	2	20.00	0	0.00	20.00	2	1,845	0.11%
2020/02/07	1	20.50	0	0.00	20.30	1	1,892	0.05%
2020/02/05	1	20.45	1	20.60	20.55	0	1,942	0.00%
2020/02/03	2	19.55	0	0.00	19.75	2	1,960	0.10%
2020/01/31	0	0.00	3	20.30	20.45	-3	1,921	-0.16%
2020/01/30	4	20.56	0	0.00	20.45	4	1,925	0.21%
2020/01/17	2	22.95	0	0.00	22.90	2	1,878	0.11%
2020/01/14	0	0.00	5	22.75	22.60	-5	1,922	-0.26%
2020/01/13	1	22.55	10	22.68	22.50	-9	1,977	-0.46%
2020/01/08	16	21.92	5	22.05	21.90	11	2,278	0.48%
2020/01/06	1	22.55	0	0.00	22.45	1	2,302	0.04%
2020/01/03	0	0.00	10	23.18	23.20	-10	2,294	-0.44%
2019/12/31	0	0.00	10	23.55	23.55	-10	2,292	-0.44%
2019/12/30	0	0.00	1	23.85	23.75	-1	2,330	-0.04%
2019/12/27	0	0.00	87	23.73	23.70	-87	2,330	-3.73%
2019/12/23	1	23.60	2	23.50	23.35	-1	2,359	-0.04%
2019/12/20	2	23.55	12	23.58	23.45	-10	2,375	-0.42%
2019/12/19	4	23.71	4	23.70	23.55	0	2,383	0.00%
2019/12/17	0	0.00	2	23.63	23.55	-2	2,387	-0.08%
2019/12/16	6	23.49	1	23.35	23.40	5	2,458	0.20%
2019/12/13	6	23.84	11	23.97	23.00	-5	2,504	-0.20%
2019/12/12	5	22.90	0	0.00	22.70	5	2,415	0.21%
2019/12/09	6	22.53	3	22.68	22.50	3	2,419	0.12%
2019/12/05	2	21.78	0	0.00	21.75	2	2,455	0.08%
2019/12/04	0	0.00	10	21.80	21.70	-10	2,521	-0.40%
2019/12/03	0	0.00	3	21.80	21.80	-3	2,651	-0.11%
2019/11/29	1	22.20	0	0.00	22.20	1	2,703	0.04%
2019/11/26	2	22.65	3	22.65	22.60	-1	2,879	-0.03%
2019/11/22	0	0.00	1	22.70	22.70	-1	3,350	-0.03%
2019/11/20	0	0.00	3	22.95	22.90	-3	3,471	-0.09%
2019/11/19	0	0.00	1	23.00	23.00	-1	3,567	-0.03%
2019/11/15	1	22.90	0	0.00	22.70	1	3,660	0.03%
2019/11/14	0	0.00	1	22.90	22.85	-1	3,709	-0.03%
2019/11/13	10	23.10	0	0.00	22.80	10	3,783	0.26%
2019/11/07	2	22.85	5	22.82	22.85	-3	4,288	-0.07%
2019/11/05	0	0.00	6	23.08	23.10	-6	4,537	-0.13%
2019/11/04	1	22.50	0	0.00	22.45	1	4,550	0.02%
2019/11/01	3	22.25	4	22.14	22.20	-1	4,580	-0.02%
2019/10/31	4	22.80	0	0.00	22.50	4	4,626	0.09%
2019/10/30	0	0.00	1	23.05	23.05	-1	4,621	-0.02%
2019/10/29	0	0.00	1	23.50	23.05	-1	4,696	-0.02%
2019/10/28	1	23.30	3	23.30	23.30	-2	4,841	-0.04%
2019/10/25	1	23.50	3	23.65	23.45	-2	4,989	-0.04%
2019/10/23	3	24.05	2	24.10	23.95	1	5,511	0.02%
2019/10/22	7	24.04	2	23.95	23.95	5	5,525	0.09%
2019/10/21	1	23.95	4	24.30	23.95	-3	5,553	-0.05%
2019/10/18	4	24.59	3	24.77	24.50	1	5,544	0.02%
2019/10/17	1	24.15	10	24.20	24.20	-9	5,441	-0.17%
2019/10/16	5	23.69	2	24.03	24.40	3	5,427	0.06%
2019/10/15	1	23.30	3	23.35	23.40	-2	5,354	-0.04%
2019/10/14	5	23.35	0	0.00	23.20	5	5,387	0.09%
2019/10/09	0	0.00	4	23.35	23.55	-4	5,408	-0.07%
2019/10/07	1	24.05	0	0.00	24.00	1	5,413	0.02%
2019/10/04	1	24.20	20	24.06	23.85	-19	5,417	-0.35%
2019/10/03	10	23.65	0	0.00	23.70	10	5,374	0.19%
2019/10/01	3	23.43	0	0.00	23.35	3	5,384	0.06%
2019/09/26	8	23.97	5	24.10	23.90	3	5,338	0.06%
2019/09/25	1	23.75	24	23.80	23.75	-23	5,326	-0.43%
2019/09/23	2	24.40	0	0.00	24.40	2	5,308	0.04%
2019/09/20	9	24.11	1	24.25	24.35	8	5,316	0.15%
2019/09/19	2	24.43	0	0.00	24.15	2	5,254	0.04%
2019/09/18	57	24.96	2	24.93	24.85	55	5,157	1.07%
2019/09/17	30	24.99	5	25.07	25.15	25	5,087	0.49%
2019/09/16	10	24.69	0	0.00	24.70	10	5,025	0.20%
2019/09/12	1	24.80	2	24.80	24.85	-1	5,010	-0.02%
2019/09/10	0	0.00	1	24.70	24.75	-1	4,970	-0.02%
2019/09/09	11	25.05	11	24.93	24.65	0	4,934	0.00%
2019/09/06	4	24.76	1	24.75	24.60	3	4,866	0.06%
2019/09/05	11	24.85	12	24.90	25.05	-1	4,808	-0.02%
2019/09/04	3	24.57	26	24.50	24.30	-23	4,680	-0.49%
2019/09/03	1	24.60	0	0.00	24.55	1	4,642	0.02%
2019/09/02	91	24.67	9	24.52	24.65	82	4,630	1.77%
2019/08/30	7	24.79	0	0.00	24.50	7	4,591	0.15%
2019/08/29	5	24.45	16	24.48	24.50	-11	4,523	-0.24%
2019/08/28	27	25.23	10	25.00	24.80	17	4,445	0.38%
2019/08/27	4	24.93	22	24.83	25.00	-18	4,189	-0.43%
2019/08/26	8	23.68	4	23.80	23.65	4	4,022	0.10%
2019/08/23	3	24.43	0	0.00	24.15	3	4,017	0.07%
2019/08/22	17	24.36	10	24.39	24.30	7	3,947	0.18%
2019/08/21	0	0.00	27	23.65	23.90	-27	3,842	-0.70%
2019/08/20	1	23.70	10	23.70	23.75	-9	3,787	-0.24%
2019/08/19	6	24.10	2	24.15	23.95	4	3,732	0.11%
2019/08/16	8	24.14	6	23.95	24.00	2	3,679	0.05%
2019/08/15	9	23.66	11	23.61	23.90	-2	3,581	-0.06%
2019/08/14	2	23.65	7	23.45	23.45	-5	3,496	-0.14%
2019/08/13	20	23.58	35	23.66	23.25	-15	3,417	-0.44%
2019/08/12	21	24.47	15	24.70	24.40	6	3,258	0.18%
2019/08/08	5	23.84	34	23.77	23.95	-29	3,059	-0.95%
2019/08/07	2	23.20	14	23.04	23.10	-12	2,846	-0.42%
2019/08/05	3	22.72	3	22.70	22.65	0	2,760	0.00%
2019/08/02	10	22.41	1	22.50	22.50	9	2,744	0.33%
2019/08/01	7	22.70	3	23.00	22.90	4	2,708	0.15%
2019/07/31	39	22.65	0	0.00	22.90	39	2,698	1.45%
2019/07/30	11	22.85	40	22.70	22.60	-29	2,631	-1.10%
2019/07/29	9	22.71	10	22.86	22.95	-1	2,515	-0.04%
2019/07/26	39	22.33	3.4	22.41	22.40	35.6	2,410	1.48%
2019/07/25	34	22.22	30	22.03	21.90	4	2,313	0.17%
2019/07/24	0	0.00	2	20.70	20.70	-2	1,937	-0.10%
2019/07/23	0	0.00	14	20.49	20.55	-14	1,983	-0.71%
2019/07/22	2	20.33	1	20.40	20.25	1	2,036	0.05%
2019/07/19	29	20.62	0	0.00	20.85	29	2,233	1.30%
2019/07/15	0	0.00	20	20.50	20.90	-20	2,164	-0.92%
2019/07/11	20	20.25	0	0.00	20.20	20	2,165	0.92%
2019/07/02	0	0.00	3	20.00	19.95	-3	2,290	-0.13%
2019/07/01	0	0.00	1	20.25	20.15	-1	2,299	-0.04%
2019/06/28	0	0.00	1	19.80	19.85	-1	2,303	-0.04%
2019/06/27	0	0.00	2	19.68	19.70	-2	2,347	-0.09%
2019/06/25	0	0.00	6.1	19.69	19.50	-6.1	2,351	-0.26%
2019/06/24	1	19.10	0	0.00	19.45	1	2,353	0.04%
2019/06/17	0	0.00	5	19.40	19.25	-5	2,859	-0.17%
2019/06/13	4	19.50	0	0.00	19.55	4	2,980	0.13%
2019/06/11	0	0.00	1	19.10	19.20	-1	3,014	-0.03%
2019/06/10	1	19.05	0	0.00	19.10	1	3,033	0.03%
2019/06/06	0	0.00	1	19.10	18.90	-1	3,079	-0.03%
2019/06/04	4	19.00	2	18.90	18.95	2	3,112	0.06%
2019/05/31	2	19.23	2	19.10	19.20	0	3,120	0.00%
2019/05/30	1	18.50	1	18.85	18.85	0	3,105	0.00%
2019/05/28	1	18.00	1	17.95	17.95	0	3,127	0.00%
2019/05/24	0	0.00	7	17.70	17.75	-7	3,255	-0.22%
2019/05/23	0	0.00	3	17.80	17.65	-3	3,400	-0.09%
2019/05/22	1	18.00	4	18.10	17.90	-3	3,466	-0.09%
2019/05/15	7	18.06	3	18.20	18.20	4	3,561	0.11%
2019/05/14	1	17.50	2	17.63	17.85	-1	3,562	-0.03%
2019/05/13	13	18.07	15	18.18	18.00	-2	3,545	-0.06%
2019/05/10	1	19.10	2	19.25	18.75	-1	3,521	-0.03%
2019/05/08	6	19.73	0	0.00	19.70	6	3,471	0.17%
2019/05/06	11	19.90	20	20.05	19.90	-9	3,432	-0.26%
2019/05/03	0	0.00	4	20.70	20.65	-4	3,372	-0.12%
2019/05/02	5	20.25	4	20.61	20.65	1	3,314	0.03%
2019/04/30	0	0.00	1	19.90	19.95	-1	3,251	-0.03%
2019/04/29	1	19.90	0	0.00	19.80	1	3,266	0.03%
2019/04/26	13	20.60	20	20.26	20.35	-7	3,205	-0.22%
2019/04/25	52	20.87	20.1	20.78	20.55	31.9	3,170	1.01%
2019/04/24	1	20.05	0	0.00	19.95	1	3,089	0.03%
2019/04/22	1	20.05	0	0.00	20.00	1	3,424	0.03%
2019/04/19	2	19.80	2	19.70	19.70	0	3,462	0.00%
2019/04/18	2	20.15	2.1	19.60	19.60	-0.1	3,514	0.00%
2019/04/17	1	19.95	2	20.05	20.05	-1	3,613	-0.03%
2019/04/16	1	19.65	0	0.00	19.95	1	3,671	0.03%
2019/04/15	1	19.70	0	0.00	19.70	1	3,712	0.03%
2019/04/12	0.3	19.60	13	19.70	19.70	-12.7	3,699	-0.34%
2019/04/11	1	19.85	0	0.00	19.80	1	3,703	0.03%
2019/04/10	1	20.20	0	0.00	20.15	1	3,670	0.03%
2019/04/09	1	20.40	0	0.00	20.25	1	3,672	0.03%
2019/04/08	10	20.40	3	20.43	20.35	7	3,693	0.19%
2019/04/03	1	20.05	0	0.00	20.15	1	3,661	0.03%
2019/04/02	1	20.10	0	0.00	20.05	1	3,646	0.03%
2019/04/01	3	19.90	4	20.19	20.00	-1	3,629	-0.03%
2019/03/29	1	19.90	1	19.75	19.80	0	3,580	0.00%
2019/03/28	2	19.88	0	0.00	19.80	2	3,630	0.06%
2019/03/27	3	19.95	5	19.89	19.80	-2	3,640	-0.05%
2019/03/26	0	0.00	1	19.95	19.85	-1	3,639	-0.03%
2019/03/25	2	19.58	0	0.00	19.70	2	3,641	0.05%
2019/03/22	7	20.16	15	19.95	19.90	-8	3,661	-0.22%
2019/03/21	29	20.82	7	20.71	20.60	22	3,556	0.62%
2019/03/20	2	20.23	2	20.03	20.60	0	3,315	0.00%
2019/03/19	3	19.80	3	19.85	19.85	0	3,244	0.00%
2019/03/14	0	0.00	2	19.35	19.10	-2	3,246	-0.06%
2019/03/13	3	19.55	0	0.00	19.35	3	3,285	0.09%
2019/03/12	2	19.60	10	19.92	19.65	-8	3,308	-0.24%
2019/03/11	1	19.60	0	0.00	19.55	1	3,307	0.03%
2019/03/08	1	18.90	1	18.90	19.45	0	3,360	0.00%
2019/03/07	6	19.28	10	19.31	19.00	-4	3,493	-0.11%
2019/03/06	0	0.00	3	19.43	19.35	-3	3,552	-0.08%
2019/03/05	9	19.44	33	19.36	19.30	-24	3,564	-0.67%
2019/03/04	10	19.16	19	19.32	19.50	-9	3,557	-0.25%
2019/02/27	3	18.97	2	18.80	18.80	1	3,518	0.03%
2019/02/26	4	19.11	0	0.00	18.95	4	3,517	0.11%
2019/02/25	9	19.38	3	19.40	19.35	6	3,520	0.17%
2019/02/22	5	19.02	10	18.97	19.20	-5	3,538	-0.14%
2019/02/21	3.1	18.56	6	18.50	18.45	-3	3,413	-0.09%
2019/02/20	3	18.15	3	18.35	18.35	0	3,353	0.00%
2019/02/19	6	17.75	6	17.82	17.95	0	3,316	0.00%
2019/02/18	0	0.00	2	17.65	17.60	-2	3,320	-0.06%
2019/02/15	0	0.00	1	17.80	17.80	-1	3,313	-0.03%
2019/02/14	0	0.00	1	18.05	18.05	-1	3,320	-0.03%
2019/02/13	8	18.09	0	0.00	18.00	8	3,359	0.24%
2019/02/12	27	18.13	1	18.15	18.15	26	3,354	0.78%
2019/02/11	4	17.98	4	17.98	17.95	0	3,348	0.00%
2019/01/28	0	0.00	3	17.75	17.75	-3	3,323	-0.09%
2019/01/23	0	0.00	30	17.36	17.55	-30	3,415	-0.88%
2019/01/21	2	18.18	3	17.95	17.90	-1	3,388	-0.03%
2019/01/18	0	0.00	2	18.00	18.20	-2	3,368	-0.06%
2019/01/16	14	18.37	6	18.38	18.35	8	3,303	0.24%
2019/01/15	7	18.24	1	18.15	18.35	6	3,136	0.19%
2019/01/14	4	18.05	2	18.15	18.15	2	2,912	0.07%
2019/01/10	2	17.90	0	0.00	17.90	2	2,693	0.07%
2019/01/09	0	0.00	2	18.18	18.35	-2	2,634	-0.08%
2019/01/08	6	17.85	2	17.60	17.60	4	2,495	0.16%
2019/01/07	3	17.20	2	17.60	17.65	1	2,410	0.04%
2019/01/04	0	0.00	1	16.25	16.80	-1	2,357	-0.04%
2019/01/02	0	0.00	4	16.70	16.65	-4	2,365	-0.17%
2018/12/28	4	16.70	0	0.00	16.55	4	2,364	0.17%
2018/12/27	1	16.95	0	0.00	16.60	1	2,366	0.04%
2018/12/18	0	0.00	2	17.00	16.75	-2	2,223	-0.09%
2018/12/17	2	17.70	1	17.05	17.10	1	2,190	0.05%
2018/12/13	0	0.00	15	17.17	17.20	-15	2,134	-0.70%
2018/12/12	0	0.00	1	17.05	17.20	-1	2,129	-0.05%
2018/12/11	2	17.08	0	0.00	17.10	2	2,087	0.10%
2018/12/10	3	16.73	50	16.82	16.75	-47	2,024	-2.32%
2018/12/07	50	16.81	0	0.00	17.00	50	1,981	2.52%
2018/12/06	0	0.00	1	17.25	16.40	-1	1,953	-0.05%
2018/12/05	0	0.00	3	17.33	17.25	-3	1,902	-0.16%
2018/12/04	0	0.00	11	17.20	17.20	-11	1,892	-0.58%
2018/11/30	4	16.15	1	16.50	15.95	3	1,855	0.16%
2018/11/29	1	16.80	3	16.42	16.30	-2	1,738	-0.12%
2018/11/28	12	16.00	0	0.00	16.10	12	1,690	0.71%
2018/11/27	12	15.85	0	0.00	15.95	12	1,671	0.72%
2018/11/22	0	0.00	1	15.75	15.70	-1	1,642	-0.06%
2018/11/21	10	16.20	10	16.10	15.90	0	1,627	0.00%
2018/11/20	0	0.00	3	15.43	15.40	-3	1,575	-0.19%
2018/11/16	7	15.30	1	15.55	15.45	6	1,559	0.38%
2018/11/13	2	14.90	0	0.00	14.90	2	1,518	0.13%
2018/11/12	1	15.40	0	0.00	15.30	1	1,516	0.07%
2018/11/08	1	14.75	1	14.80	14.80	0	1,595	0.00%
2018/11/07	0.5	14.70	1	14.55	14.70	-0.5	1,617	-0.03%
2018/11/06	0	0.00	1	14.45	14.30	-1	1,718	-0.06%
2018/11/02	1	14.25	0	0.00	14.40	1	1,780	0.06%
2018/11/01	0	14.20	1	14.00	14.20	-1	1,807	-0.05%
2018/10/29	1	13.35	0	0.00	13.15	1	1,871	0.05%
2018/10/24	1	14.35	1	14.55	14.20	0	1,910	0.00%
2018/10/19	0	0.00	2	13.98	14.50	-2	1,953	-0.10%
2018/10/18	0	0.00	1	14.05	14.10	-1	1,971	-0.05%
2018/10/11	4	13.86	0	0.00	13.85	4	2,342	0.17%
2018/10/09	1	15.30	0	0.00	15.35	1	2,326	0.04%
2018/10/08	0	0.00	2	15.55	15.50	-2	2,397	-0.08%
2018/10/05	2	16.03	0	0.00	15.60	2	2,456	0.08%
2018/10/04	0	0.00	1	15.95	16.20	-1	2,466	-0.04%
2018/10/03	1	16.00	0	0.00	16.00	1	2,486	0.04%
2018/10/01	1	16.35	1	16.40	16.40	0	2,575	0.00%
2018/09/27	1	15.95	1	16.10	16.25	0	2,628	0.00%
2018/09/18	2	15.85	2	15.75	15.75	0	2,896	0.00%
2018/09/17	0	0.00	1	15.70	15.70	-1	2,894	-0.03%
2018/09/14	2	15.30	2	15.55	15.55	0	2,901	0.00%
2018/09/13	2	15.05	2	15.15	15.15	0	2,914	0.00%
2018/09/11	3	14.82	3	14.98	14.95	0	2,962	0.00%
2018/09/07	0	0.00	13	15.63	15.40	-13	2,976	-0.44%
2018/09/06	2	16.13	0	0.00	16.00	2	2,944	0.07%
2018/09/05	5	17.11	3	16.80	16.65	2	2,909	0.07%
2018/09/04	1	17.70	1	17.35	17.35	0	2,899	0.00%
2018/09/03	5	17.60	0	0.00	17.50	5	2,895	0.17%
2018/08/30	1	17.55	0	0.00	17.50	1	2,945	0.03%
2018/08/27	2	17.35	2	17.65	17.65	0	3,079	0.00%
2018/08/24	0.3	17.00	0	0.00	16.90	0.3	3,131	0.01%
2018/08/17	1	16.90	2	17.00	16.90	-1	3,233	-0.03%
2018/08/16	3	17.00	2	16.80	16.80	1	3,223	0.03%
2018/08/15	2	17.65	2	17.60	17.60	0	3,140	0.00%
2018/08/14	3	17.80	2	17.80	17.80	1	3,162	0.03%
2018/08/13	1	17.60	0	0.00	17.80	1	3,148	0.03%
2018/08/10	10	19.50	10	19.34	19.30	0	3,056	0.00%
2018/08/08	4	19.36	12	19.82	19.40	-8	3,124	-0.26%
2018/08/07	6	19.97	2	19.85	19.85	4	3,083	0.13%
2018/08/03	1	20.50	0	0.00	20.80	1	3,008	0.03%
2018/08/02	1	20.90	0	0.00	20.60	1	2,990	0.03%
2018/07/31	8	21.23	0	0.00	21.20	8	2,985	0.27%
2018/07/30	2	21.40	1	21.25	21.25	1	2,983	0.03%
2018/07/27	0	0.00	8	21.25	21.35	-8	2,973	-0.27%
2018/07/25	4	21.28	0	0.00	21.20	4	2,977	0.13%
2018/07/24	1	20.95	27	21.75	21.75	-26	2,958	-0.88%
2018/07/23	30	20.88	1	20.70	20.90	29	2,939	0.99%
2018/07/20	16	22.64	5	22.40	22.45	11	2,879	0.38%
2018/07/19	2	22.80	1	22.55	22.65	1	2,830	0.04%
2018/07/18	2	22.68	10	22.74	23.00	-8	2,858	-0.28%
2018/07/17	1	21.95	5	21.95	21.90	-4	2,785	-0.14%
2018/07/16	13	22.44	302	22.43	22.10	-289	2,825	-10.23%	大賣/鉅額交易
2018/07/13	0	0.00	2	22.10	22.25	-2	2,785	-0.07%
2018/07/05	8	21.61	4	21.63	21.50	4	2,921	0.14%
2018/07/04	14	22.05	10	22.38	22.15	4	2,974	0.13%
2018/07/03	5	21.65	0	0.00	21.70	5	2,915	0.17%
2018/07/02	9	21.87	2	21.78	21.55	7	2,889	0.24%
2018/06/29	1	21.60	0	0.00	21.65	1	2,876	0.03%
2018/06/28	1	20.85	1	20.90	20.90	0	2,842	0.00%
2018/06/22	1	20.70	5	20.75	20.75	-4	3,014	-0.13%
2018/06/21	1	21.05	0	0.00	21.00	1	3,077	0.03%
2018/06/19	16	22.08	14	21.81	21.60	2	3,094	0.06%
2018/06/15	5	21.40	0	0.00	21.40	5	3,096	0.16%
2018/06/14	0	0.00	4	21.56	21.40	-4	3,112	-0.13%
2018/06/13	0	0.00	1	21.70	21.65	-1	3,118	-0.03%
2018/06/05	1	21.80	0	0.00	21.80	1	3,179	0.03%
2018/06/04	0	0.00	20	21.80	21.95	-20	3,398	-0.59%
2018/06/01	30	21.91	0	0.00	21.90	30	3,347	0.90%
2018/05/31	5	21.15	2	21.25	21.45	3	3,259	0.09%
2018/05/30	3	21.02	0	0.00	21.05	3	3,279	0.09%
2018/05/29	5	21.50	0	0.00	21.10	5	3,290	0.15%
2018/05/28	5	21.05	3	21.15	21.20	2	3,286	0.06%
2018/05/21	0	0.00	1	20.40	20.35	-1	3,348	-0.03%
2018/05/18	0	0.00	2	20.18	20.25	-2	3,386	-0.06%
2018/05/17	6	20.01	0	0.00	20.20	6	3,403	0.18%
2018/05/15	0	0.00	2	19.45	19.35	-2	3,359	-0.06%
2018/05/11	2	19.53	16	19.54	19.40	-14	3,612	-0.39%
2018/05/10	1	19.80	0	0.00	19.70	1	3,637	0.03%
2018/05/09	0	0.00	2	19.75	19.70	-2	3,727	-0.05%
2018/05/08	1	19.60	0	0.00	19.65	1	3,892	0.03%
2018/05/07	1	19.80	0	0.00	19.85	1	3,994	0.03%
2018/05/03	0	0.00	1	19.95	19.90	-1	4,085	-0.02%
2018/05/02	0	0.00	1	19.95	20.00	-1	4,122	-0.02%
2018/04/25	3	20.00	0	0.00	20.25	3	4,925	0.06%
2018/04/24	1	19.80	2	20.05	20.00	-1	4,969	-0.02%
2018/04/23	11	20.75	20	21.05	20.70	-9	4,979	-0.18%
2018/04/20	0	0.00	15	21.87	21.60	-15	5,005	-0.30%
2018/04/19	7	22.17	7	22.07	22.05	0	5,001	0.00%
2018/04/18	3	22.32	0	0.00	22.20	3	5,044	0.06%
2018/04/17	1	22.45	0	0.00	22.40	1	5,106	0.02%
2018/04/16	1	22.30	0	0.00	22.30	1	5,375	0.02%
2018/04/13	0	0.00	1	22.65	22.65	-1	5,729	-0.02%
2018/04/12	1	22.80	0	0.00	23.00	1	5,955	0.02%
2018/04/11	2	22.33	55	22.40	22.30	-53	6,395	-0.83%
2018/04/10	11	22.68	2	23.05	22.55	9	6,675	0.13%
2018/04/09	2	23.08	1	23.35	23.00	1	6,656	0.02%
2018/04/03	4	23.10	2	23.10	23.05	2	6,643	0.03%
2018/03/31	2	23.60	0	0.00	23.65	2	6,908	0.03%
2018/03/30	50	23.60	0	0.00	23.50	50	7,009	0.71%
2018/03/28	1	23.35	0	0.00	23.35	1	7,066	0.01%
2018/03/27	2	23.58	4	23.63	23.55	-2	7,227	-0.03%
2018/03/26	5	23.75	0	0.00	23.50	5	7,231	0.07%
2018/03/23	105	23.85	0	0.00	23.85	105	7,174	1.46%	大買/鉅額交易
2018/03/22	0	0.00	1	24.35	24.35	-1	7,170	-0.01%
2018/03/21	17	24.08	1	24.15	24.10	16	7,235	0.22%
2018/03/20	52	24.35	1	24.15	24.10	51	7,300	0.70%
2018/03/19	66	24.71	1	24.70	24.60	65	7,305	0.89%
2018/03/16	6	24.75	0	0.00	24.80	6	7,305	0.08%
2018/03/15	100	24.80	0	0.00	24.80	100	7,322	1.37%
2018/03/14	0	0.00	51	24.95	24.90	-51	7,340	-0.69%
2018/03/13	1	24.85	31	24.70	24.85	-30	7,355	-0.41%
2018/03/12	81	24.63	0	0.00	24.55	81	7,371	1.10%
2018/03/09	6	25.27	8	25.15	25.10	-2	7,347	-0.03%
2018/03/08	8	25.54	11	25.77	25.00	-3	7,432	-0.04%
2018/03/07	1	24.65	15	25.15	24.65	-14	7,411	-0.19%
2018/03/06	7	24.86	2	24.85	24.75	5	7,929	0.06%
2018/03/05	6	25.23	0	0.00	24.70	6	8,122	0.07%
2018/03/02	0	0.00	60	25.00	25.00	-60	8,190	-0.73%
2018/03/01	1	24.45	1	25.00	25.00	0	8,451	0.00%
2018/02/27	7	24.97	61	25.02	24.85	-54	8,835	-0.61%
2018/02/23	0	0.00	30	24.70	24.80	-30	9,273	-0.32%
2018/02/22	73	24.56	50	24.55	24.60	23	9,325	0.25%
2018/02/21	81	24.00	0	0.00	24.55	81	9,355	0.87%
2018/02/12	1	23.60	0	0.00	23.55	1	9,391	0.01%
2018/02/08	50	24.20	0	0.00	24.20	50	9,334	0.54%
2018/02/07	25	24.81	1	24.65	24.60	24	9,335	0.26%
2018/02/06	3	23.62	14	24.39	24.15	-11	9,325	-0.12%
2018/02/05	1	25.00	0	0.00	25.30	1	9,188	0.01%
2018/02/02	6	25.71	0	0.00	25.60	6	9,169	0.07%
2018/02/01	2	25.93	39	26.04	25.85	-37	9,251	-0.40%
2018/01/31	3	26.15	13	26.21	26.25	-10	9,437	-0.11%
2018/01/30	114	25.86	130	25.99	25.70	-16	9,524	-0.17%	大買/大賣/
2018/01/29	54	25.64	21	25.65	25.55	33	9,418	0.35%
2018/01/26	11	25.15	1	25.45	25.15	10	9,413	0.11%
2018/01/25	15	25.67	73	25.87	25.30	-58	9,443	-0.61%
2018/01/24	90	25.57	3	25.65	25.70	87	9,427	0.92%
2018/01/23	38	25.84	7	26.39	25.70	31	9,402	0.33%
2018/01/22	6	26.02	206.7	26.34	26.35	-200.7	9,082	-2.21%	大賣/鉅額交易
2018/01/19	0	0.00	88	25.61	25.45	-88	8,842	-1.00%
2018/01/18	0	0.00	8	25.43	25.35	-8	8,796	-0.09%
2018/01/17	0	0.00	50	25.85	25.40	-50	8,787	-0.57%
2018/01/16	4	25.56	127	25.65	25.55	-123	8,741	-1.41%	大賣/鉅額交易
2018/01/15	100	25.20	3	25.30	25.20	97	8,675	1.12%
2018/01/12	107	25.40	180	25.76	25.30	-73	8,675	-0.84%	大買/大賣/
2018/01/11	106	25.40	101	25.47	25.25	5	8,644	0.06%	大買/大賣/
2018/01/10	74	26.01	3	25.93	25.80	71	8,592	0.83%
2018/01/09	3	26.20	70	26.12	26.50	-67	8,344	-0.80%
2018/01/08	395	25.87	4	25.99	25.35	391	8,085	4.84%	大買/鉅額交易
2018/01/05	6	25.78	8	25.91	25.75	-2	7,868	-0.03%
2018/01/04	7	25.06	51	24.99	25.15	-44	7,473	-0.59%
2018/01/03	1	24.45	52	24.44	24.20	-51	7,221	-0.71%
2018/01/02	6	24.18	0	0.00	24.15	6	7,271	0.08%