明基材 (8215)-凱基-桃園券商分點個股進出

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

明基材

(8215)

可現股當沖

股價
32.70
漲跌
▲0.10
漲幅
+0.31%
成交量
527張
產業
上市光電類股▲2.68%
565人加入追蹤

立即追蹤
本地時間:13:30

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

明基材 (8215)籌碼相關－凱基-桃園券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

凱基-桃園券商分點個股進出
凱基-桃園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
2024/06/14	1	32.55	0	0.00	32.70	1	809	0.13%
2024/06/13	3	32.58	0	0.00	32.60	3	811	0.37%
2024/06/11	0	0.00	2	33.20	33.05	-2	822	-0.24%
2024/06/07	0	33.15	0	0.00	33.20	0	829	0.00%
2024/06/06	0	0.00	4	32.90	32.85	-4	835	-0.48%
2024/06/05	1	32.80	0	0.00	33.00	1	837	0.12%
2024/06/04	1	33.00	1	33.00	33.05	0	861	0.00%
2024/05/28	1	33.25	0	0.00	33.15	1	916	0.11%
2024/05/24	3	32.42	0	0.00	32.40	3	945	0.32%
2024/05/23	2	32.75	2	32.70	32.55	0	973	0.00%
2024/05/22	2	33.05	0	0.00	33.00	2	1,045	0.19%
2024/05/20	1	32.70	0	0.00	32.75	1	1,078	0.09%
2024/05/17	1	32.65	6	32.98	32.90	-5	1,099	-0.45%
2024/05/16	4	32.50	0	0.00	32.60	4	1,150	0.35%
2024/05/15	8	32.54	1	32.55	32.45	7	1,264	0.55%
2024/05/14	2	32.58	0	0.00	32.50	2	1,287	0.16%
2024/05/13	0	0.00	4	32.45	32.45	-4	1,310	-0.31%
2024/05/10	3	32.38	11	32.34	32.55	-8	1,309	-0.61%
2024/05/09	4.1	33.02	0	0.00	32.75	4.1	1,296	0.32%
2024/05/08	2	33.05	1	33.25	33.25	1	1,285	0.08%
2024/05/07	7	33.15	0	0.00	33.15	7	1,290	0.54%
2024/05/06	2	34.15	0	0.00	34.05	2	1,312	0.15%
2024/05/03	12	34.35	0	0.00	34.40	12	1,351	0.89%
2024/05/02	1	34.35	0	0.00	34.60	1	1,357	0.07%
2024/04/30	0	0.00	2.3	34.70	34.60	-2.3	1,369	-0.17%
2024/04/26	0	0.00	42.4	33.96	33.95	-42.4	1,407	-3.02%
2024/04/25	0	0.00	2.2	34.02	33.95	-2.2	1,457	-0.15%
2024/04/24	0	0.00	1	33.85	33.80	-1	1,561	-0.06%
2024/04/23	1	33.25	0	0.00	33.25	1	1,595	0.06%
2024/04/22	2	33.00	0	0.00	32.90	2	1,596	0.13%
2024/04/19	1	33.30	0	0.00	33.15	1	1,592	0.06%
2024/04/18	1	33.35	1	33.65	33.60	0	1,576	0.00%
2024/04/17	1	33.60	11	33.70	33.55	-10	1,575	-0.63%
2024/04/16	13	33.53	4	33.48	33.45	9	1,573	0.57%
2024/04/12	4	34.56	8.3	34.51	34.60	-4.3	1,545	-0.28%
2024/04/11	5.2	34.80	8	34.85	34.85	-2.8	1,533	-0.18%
2024/04/10	0	0.00	14	35.21	35.20	-14	1,521	-0.92%
2024/04/09	3	35.25	11	35.20	35.20	-8	1,512	-0.53%
2024/04/08	1	34.65	2.7	34.66	34.70	-1.7	1,481	-0.11%
2024/04/03	2	34.68	63	34.55	34.45	-61	1,476	-4.13%
2024/04/02	1	34.15	15.3	34.48	34.10	-14.3	1,454	-0.98%
2024/04/01	1	34.60	25	34.62	34.55	-24	1,449	-1.66%
2024/03/28	2	34.18	2	34.25	34.05	0	1,427	0.00%
2024/03/27	1	33.95	0	0.00	33.95	1	1,424	0.07%
2024/03/26	2.2	33.94	2	34.38	34.00	0.2	1,417	0.01%
2024/03/25	0	34.35	3.1	34.42	34.35	-3.1	1,415	-0.22%
2024/03/22	0	0.00	21	34.22	34.25	-21	1,423	-1.47%
2024/03/20	1	33.85	1.3	33.86	33.90	-0.3	1,424	-0.02%
2024/03/19	7	33.70	0	0.00	33.70	7	1,426	0.49%
2024/03/18	6.1	33.71	0	0.00	33.85	6.1	1,426	0.43%
2024/03/15	4	34.00	0	0.00	33.90	4	1,430	0.28%
2024/03/14	3	33.77	0	0.00	33.80	3	1,426	0.21%
2024/03/13	11	34.40	1	34.25	34.25	10	1,421	0.70%
2024/03/12	2	34.20	0	0.00	34.20	2	1,422	0.14%
2024/03/11	0	34.30	1	34.20	34.15	-1	1,431	-0.07%
2024/03/08	3	33.68	1	33.70	33.65	2	1,476	0.14%
2024/03/07	2	34.20	1	34.35	34.05	1	1,464	0.07%
2024/03/06	1	34.30	2	34.45	34.50	-1	1,455	-0.07%
2024/03/05	0	0.00	6	34.37	34.35	-6	1,464	-0.41%
2024/03/01	2	34.30	1	34.30	34.20	1	1,455	0.07%
2024/02/29	2	34.35	0	0.00	34.40	2	1,448	0.14%
2024/02/27	6	34.41	13	34.80	34.25	-7	1,438	-0.49%
2024/02/26	4	34.83	1	34.95	34.85	3	1,414	0.21%
2024/02/23	6.1	35.74	9	36.22	35.40	-2.9	1,385	-0.21%
2024/02/22	1	37.30	2	37.50	37.20	-1	1,316	-0.08%
2024/02/21	3	36.95	0	0.00	36.95	3	1,297	0.23%
2024/02/20	11	36.67	5	36.74	36.60	6	1,298	0.46%
2024/02/19	6	37.45	7	37.16	37.25	-1	1,280	-0.08%
2024/02/16	16	37.20	7	37.00	37.30	9	1,236	0.73%
2024/02/15	1	36.05	2	36.05	36.00	-1	1,121	-0.09%
2024/02/05	2	35.80	1	35.30	35.85	1	1,097	0.09%
2024/02/02	0	34.95	0	0.00	34.70	0	1,073	0.00%
2024/02/01	0	0.00	1	34.70	34.75	-1	1,073	-0.09%
2024/01/31	0	0.00	8	34.94	34.80	-8	1,072	-0.75%
2024/01/29	2	35.83	5	36.11	35.45	-3	1,072	-0.28%
2024/01/26	9	35.71	5	35.65	36.10	4	1,029	0.39%
2024/01/25	5	35.31	7	35.32	35.30	-2	985	-0.20%
2024/01/24	1	35.25	0	0.00	35.15	1	978	0.10%
2024/01/23	3	35.38	2.1	35.41	34.85	0.9	968	0.09%
2024/01/22	1.1	35.05	2	35.10	35.10	-0.9	937	-0.10%
2024/01/19	5	35.26	6	35.53	35.65	-1	921	-0.11%
2024/01/18	5.4	35.16	35	35.31	35.60	-29.6	871	-3.40%
2024/01/17	14	34.68	8	34.36	33.80	6	796	0.75%
2024/01/16	1.6	33.93	0	0.00	33.85	1.6	764	0.21%
2024/01/15	1	34.05	5	34.04	34.05	-4	759	-0.53%
2024/01/12	0	0.00	1	33.85	33.85	-1	766	-0.13%
2024/01/10	0	0.00	5	33.70	33.70	-5	791	-0.63%
2024/01/09	9	34.04	2	33.95	33.95	7	786	0.89%
2024/01/05	12	34.21	31	34.20	34.25	-19	789	-2.41%
2024/01/04	1	34.00	0	0.00	34.00	1	794	0.13%
2024/01/03	3	34.08	0	0.00	34.10	3	801	0.37%
2024/01/02	4	34.75	4	34.60	34.55	0	801	0.00%
2023/12/29	1	34.30	5.3	34.59	34.65	-4.3	821	-0.52%
2023/12/27	2.2	34.52	1	34.60	34.45	1.2	861	0.13%
2023/12/26	1	34.10	1	34.25	34.30	0	860	0.00%
2023/12/21	1	33.90	0	0.00	33.85	1	859	0.12%
2023/12/20	4	33.99	2	34.00	34.00	2	865	0.23%
2023/12/19	3	33.97	0	0.00	33.85	3	864	0.35%
2023/12/18	2	34.23	0	0.00	34.15	2	858	0.23%
2023/12/15	3	34.43	1	34.55	34.40	2	857	0.23%
2023/12/14	0	0.00	2	34.40	34.40	-2	861	-0.23%
2023/12/13	1	34.00	0	0.00	33.90	1	859	0.12%
2023/12/12	4	34.06	1	34.00	34.00	3	857	0.35%
2023/12/11	1	34.20	0	0.00	34.15	1	854	0.12%
2023/12/08	1	34.20	0	0.00	34.20	1	856	0.12%
2023/12/07	2	34.13	2	34.28	34.15	0	852	0.00%
2023/12/06	2	34.10	0	0.00	34.15	2	860	0.23%
2023/12/05	8.2	34.41	0	0.00	34.35	8.2	847	0.96%
2023/12/01	0.3	35.95	0	0.00	36.00	0.3	814	0.03%
2023/11/30	0	0.00	2	35.88	36.05	-2	828	-0.24%
2023/11/29	1	35.55	0	0.00	35.55	1	817	0.12%
2023/11/27	1	35.35	1	35.30	35.35	0	821	0.00%
2023/11/24	0	0.00	1	35.30	35.30	-1	828	-0.12%
2023/11/21	0	0.00	23	35.50	35.55	-23	870	-2.64%
2023/11/20	0	0.00	5	35.50	35.50	-5	873	-0.57%
2023/11/17	0	0.00	11	35.30	35.35	-11	879	-1.25%
2023/11/16	4	34.94	5	34.77	35.00	-1	879	-0.11%
2023/11/15	0	0.00	2	34.83	34.90	-2	880	-0.23%
2023/11/13	1	33.90	1	33.90	33.90	0	913	0.00%
2023/11/10	1	34.20	0	0.00	34.15	1	926	0.11%
2023/11/09	1	34.35	0	0.00	34.35	1	935	0.11%
2023/11/08	1	34.70	1	34.60	34.60	0	974	0.00%
2023/11/07	2	34.68	0	0.00	34.65	2	1,010	0.20%
2023/11/06	0	0.00	2	35.15	35.20	-2	1,079	-0.19%
2023/11/03	1	34.80	3	34.85	34.70	-2	1,120	-0.18%
2023/11/02	2	34.38	0	0.00	34.35	2	1,179	0.17%
2023/11/01	1	34.00	0	0.00	34.10	1	1,259	0.08%
2023/10/31	1	35.15	1	34.25	34.45	0	1,522	0.00%
2023/10/30	0	0.00	1	34.80	34.95	-1	1,722	-0.06%
2023/10/27	1	34.90	0	0.00	34.60	1	1,773	0.06%
2023/10/26	0	0.00	2	34.98	35.00	-2	1,834	-0.11%
2023/10/25	3	35.33	3	35.40	35.10	0	1,866	0.00%
2023/10/24	0	0.00	5	34.23	34.45	-5	1,867	-0.27%
2023/10/19	2	34.08	0	0.00	34.30	2	2,011	0.10%
2023/10/18	3.1	34.64	7	34.29	34.40	-3.9	2,062	-0.19%
2023/10/17	1	35.15	0	0.00	34.95	1	2,195	0.05%
2023/10/16	0	35.40	4	34.93	34.90	-4	2,417	-0.17%
2023/10/13	2	35.55	1	35.60	35.50	1	2,609	0.04%
2023/10/12	3	35.22	0	0.00	35.60	3	2,771	0.11%
2023/10/11	4	35.24	2	35.50	34.85	2	2,812	0.07%
2023/10/06	0	35.45	0	0.00	35.45	0	2,884	0.00%
2023/10/05	0	0.00	5	35.58	35.65	-5	2,943	-0.17%
2023/10/04	3	35.13	0	0.00	35.05	3	3,025	0.10%
2023/10/02	2	35.03	1	35.05	35.10	1	3,258	0.03%
2023/09/27	6	34.70	0	0.00	34.75	6	4,229	0.14%
2023/09/26	1.1	34.86	0	0.00	34.90	1.1	4,290	0.02%
2023/09/22	0	34.90	0	0.00	34.90	0	4,349	0.00%
2023/09/21	10	34.40	0	0.00	34.40	10	4,386	0.23%
2023/09/20	5	34.86	0	0.00	34.70	5	4,425	0.11%
2023/09/19	2	34.88	0	0.00	34.85	2	4,450	0.04%
2023/09/15	0.1	35.45	0	0.00	35.50	0.1	4,485	0.00%
2023/09/14	1	35.35	0	0.00	35.55	1	4,501	0.02%
2023/09/13	0	0.00	6	35.28	35.30	-6	4,545	-0.13%
2023/09/12	1	34.55	1	34.75	34.80	0	4,569	0.00%
2023/09/11	7	34.65	1	34.55	34.50	6	4,597	0.13%
2023/09/08	1	35.50	1	35.25	35.25	0	4,651	0.00%
2023/09/06	2	36.20	15.3	36.10	36.05	-13.3	4,707	-0.28%
2023/09/04	2	35.60	1	35.55	35.55	1	4,774	0.02%
2023/08/31	2	35.65	1	35.55	35.60	1	4,864	0.02%
2023/08/30	1	35.15	0	0.00	35.30	1	4,983	0.02%
2023/08/28	2	34.48	0	0.00	34.40	2	5,041	0.04%
2023/08/25	1	34.95	0	0.00	34.95	1	5,051	0.02%
2023/08/24	0	0.00	5	35.50	35.50	-5	5,031	-0.10%
2023/08/23	1	35.45	0	0.00	35.45	1	5,039	0.02%
2023/08/22	0	0.00	13	35.35	35.45	-13	5,050	-0.26%
2023/08/21	4	35.75	0	0.00	35.70	4	5,047	0.08%
2023/08/18	12	36.08	0	0.00	35.25	12	5,051	0.24%
2023/08/17	5	35.74	0	0.00	36.05	5	5,029	0.10%
2023/08/16	1	35.55	5	35.55	35.65	-4	5,031	-0.08%
2023/08/14	0	0.00	72	35.36	35.50	-72	5,073	-1.42%
2023/08/11	3	36.93	1	36.70	36.70	2	5,050	0.04%
2023/08/10	19	37.60	5	37.76	37.10	14	5,036	0.28%
2023/08/09	1	38.80	0	0.00	39.05	1	4,974	0.02%
2023/08/08	2	39.60	4	39.53	39.40	-2	4,942	-0.04%
2023/08/07	5	38.53	3	38.95	39.10	2	4,911	0.04%
2023/08/04	37.3	38.82	6	39.08	38.75	31.3	4,862	0.64%
2023/08/02	28	42.53	14	42.91	42.95	14	4,675	0.30%
2023/08/01	6	42.43	3	42.20	42.40	3	4,525	0.07%
2023/07/31	4	42.45	19	42.22	41.85	-15	4,764	-0.31%
2023/07/28	5	41.00	10	41.47	41.60	-5	4,726	-0.11%
2023/07/27	0.1	41.51	2	41.80	41.65	-1.9	4,756	-0.04%
2023/07/25	11	41.55	17	41.03	41.40	-6	4,767	-0.13%
2023/07/24	1	40.80	0	0.00	40.80	1	4,848	0.02%
2023/07/20	6	42.78	31	42.42	42.05	-25	4,901	-0.51%
2023/07/19	19	42.43	43	42.20	42.25	-24	4,789	-0.50%
2023/07/18	18.1	40.91	29	40.68	40.25	-10.9	4,627	-0.24%
2023/07/17	14	42.93	8	43.14	43.30	6	4,507	0.13%
2023/07/14	10	41.57	5	41.45	41.70	5	4,422	0.11%
2023/07/13	9	41.48	12	41.50	41.05	-3	4,503	-0.07%
2023/07/12	7	41.23	6	41.52	41.40	1	4,568	0.02%
2023/07/11	27	41.45	9	41.48	41.40	18	4,538	0.40%
2023/07/10	20	40.46	47	40.75	40.55	-27	4,495	-0.60%
2023/07/07	43	39.88	26	39.91	40.10	17	4,498	0.38%
2023/07/06	86.2	43.44	21	43.59	40.35	65.2	4,363	1.49%
2023/07/05	2	43.80	20.1	44.53	44.60	-18.1	3,551	-0.51%
2023/07/04	0	0.00	89	40.16	40.55	-89	3,406	-2.61%
2023/07/03	0	0.00	1	39.90	39.95	-1	3,353	-0.03%
2023/06/30	5	39.16	7	39.41	39.30	-2	3,315	-0.06%
2023/06/29	6.2	39.12	2	39.25	39.25	4.2	3,299	0.13%
2023/06/28	3.1	39.72	5	39.65	39.40	-1.9	3,272	-0.06%
2023/06/27	0	0.00	26.7	39.15	39.10	-26.7	3,262	-0.82%
2023/06/26	1	39.75	0	0.00	39.75	1	3,242	0.03%
2023/06/21	3	39.57	22	39.73	39.70	-19	3,223	-0.59%
2023/06/20	0.4	39.20	0	0.00	39.45	0.4	3,223	0.01%
2023/06/19	1	39.90	0	0.00	39.65	1	3,218	0.03%
2023/06/16	0	0.00	24	39.22	39.20	-24	3,194	-0.75%
2023/06/15	1.2	38.66	0	0.00	38.90	1.2	3,173	0.04%
2023/06/14	11.4	39.58	5	40.05	39.30	6.4	3,150	0.20%
2023/06/13	1.1	39.02	2	39.00	39.05	-0.9	3,095	-0.03%
2023/06/12	11	38.54	3	38.67	38.65	8	3,072	0.26%
2023/06/09	4	39.16	2	39.45	38.95	2	3,045	0.07%
2023/06/08	3.2	38.86	21	38.73	38.70	-17.8	3,006	-0.59%
2023/06/07	0.1	38.70	1	38.45	38.75	-0.9	2,992	-0.03%
2023/06/06	8.4	38.62	14	38.35	38.60	-5.6	2,997	-0.19%
2023/06/05	4	38.60	7	38.71	38.25	-3	3,025	-0.10%
2023/06/02	3	36.20	11	36.41	36.65	-8	2,937	-0.27%
2023/06/01	1	35.75	1	36.00	36.05	0	2,953	0.00%
2023/05/31	1	35.50	3	35.55	35.50	-2	3,029	-0.07%
2023/05/30	1	35.30	1	35.30	35.30	0	3,018	0.00%
2023/05/29	0	0.00	1	35.20	35.30	-1	3,039	-0.03%
2023/05/26	2	34.80	0	0.00	34.75	2	3,052	0.07%
2023/05/25	2	35.23	5	35.25	35.20	-3	3,054	-0.10%
2023/05/23	1	35.00	7	35.26	35.20	-6	3,103	-0.19%
2023/05/22	0	0.00	2	35.20	35.30	-2	3,168	-0.06%
2023/05/19	1	35.10	5	34.98	35.10	-4	3,203	-0.12%
2023/05/18	0	0.00	1	34.55	34.45	-1	3,196	-0.03%
2023/05/16	4.2	34.15	2	34.10	34.30	2.2	3,240	0.07%
2023/05/15	5	33.51	2	33.53	33.65	3	3,232	0.09%
2023/05/12	1	33.55	1	33.60	33.70	0	3,241	0.00%
2023/05/11	1	33.55	0	0.00	33.25	1	3,257	0.03%
2023/05/10	8	34.08	10	33.94	33.95	-2	3,309	-0.06%
2023/05/09	10	33.87	6	33.85	33.50	4	3,318	0.12%
2023/05/08	22	34.51	0	0.00	34.45	22	3,297	0.67%
2023/05/05	56.4	34.91	30	34.95	34.65	26.4	3,423	0.77%
2023/05/04	12	38.53	1	38.45	38.45	11	3,521	0.31%
2023/05/03	7	38.55	4	38.58	38.15	3	3,522	0.09%
2023/05/02	0	0.00	22.7	38.38	38.80	-22.7	3,526	-0.64%
2023/04/28	15	38.31	20.2	38.47	38.00	-5.2	3,500	-0.15%
2023/04/27	12	38.90	6	39.20	38.50	6	3,449	0.17%
2023/04/26	1	37.40	0	0.00	37.65	1	3,315	0.03%
2023/04/25	6.2	39.01	4	38.94	38.00	2.2	3,282	0.07%
2023/04/24	2	39.33	6	39.38	39.00	-4	3,153	-0.13%
2023/04/21	0.2	39.48	1	39.05	38.60	-0.8	3,115	-0.03%
2023/04/20	21	40.07	6	40.45	39.70	15	3,054	0.49%
2023/04/19	6	41.05	5	40.95	40.65	1	2,984	0.03%
2023/04/18	7	40.56	10	40.51	40.15	-3	2,920	-0.10%
2023/04/17	25	39.99	7	39.96	40.10	18	2,795	0.64%
2023/04/14	27	38.54	1	38.70	38.60	26	2,659	0.98%
2023/04/13	1	38.50	4	38.88	38.25	-3	2,625	-0.11%
2023/04/12	5	38.84	15	38.63	38.75	-10	2,566	-0.39%
2023/04/11	0	0.00	1	36.90	37.10	-1	2,439	-0.04%
2023/04/10	5	36.58	2	36.50	36.55	3	2,429	0.12%
2023/04/06	0	0.00	11	35.91	36.00	-11	2,414	-0.46%
2023/03/31	2	36.45	0	0.00	36.25	2	2,419	0.08%
2023/03/30	0	0.00	4	36.35	36.35	-4	2,501	-0.16%
2023/03/29	3	36.18	4	36.30	36.25	-1	2,536	-0.04%
2023/03/27	10	37.11	5	37.30	37.10	5	2,516	0.20%
2023/03/24	16	37.12	1	37.40	37.10	15	2,516	0.60%
2023/03/23	1	37.25	0	0.00	37.15	1	2,509	0.04%
2023/03/22	5	37.61	1	37.50	37.50	4	2,492	0.16%
2023/03/21	32	37.66	0	0.00	37.85	32	2,477	1.29%
2023/03/20	3	37.07	0	0.00	37.05	3	2,462	0.12%
2023/03/17	6	36.74	9	36.95	36.90	-3	2,460	-0.12%
2023/03/16	1	36.85	6	36.68	36.65	-5	2,457	-0.20%
2023/03/15	4	37.05	0	0.00	36.80	4	2,473	0.16%
2023/03/14	1	36.65	0	0.00	36.55	1	2,533	0.04%
2023/03/13	0	0.00	6	36.49	36.75	-6	2,566	-0.23%
2023/03/10	0	0.00	3	36.93	36.80	-3	2,584	-0.12%
2023/03/09	12	37.69	8	37.58	37.50	4	2,574	0.16%
2023/03/08	7	38.51	10	38.53	38.70	-3	2,547	-0.12%
2023/03/07	5	37.95	1	38.05	38.10	4	2,609	0.15%
2023/03/06	2	37.78	13	37.73	37.90	-11	2,610	-0.42%
2023/03/03	6	37.13	39	37.39	37.70	-33	2,568	-1.28%
2023/03/01	2	36.15	6	36.12	36.75	-4	2,499	-0.16%
2023/02/24	11	36.70	1	36.45	36.40	10	2,473	0.40%
2023/02/23	5	37.01	12	36.88	36.95	-7	2,443	-0.29%
2023/02/22	5	36.81	1	36.35	36.90	4	2,427	0.16%
2023/02/21	1	37.00	15	37.18	36.90	-14	2,414	-0.58%
2023/02/20	9	37.21	13	37.16	37.10	-4	2,390	-0.17%
2023/02/17	6	36.43	5	36.56	36.55	1	2,328	0.04%
2023/02/16	0	0.00	4.1	36.21	36.15	-4.1	2,290	-0.18%
2023/02/15	3	35.83	0	0.00	35.90	3	2,270	0.13%
2023/02/14	3	36.03	1.1	35.71	35.70	1.9	2,261	0.08%
2023/02/13	0	0.00	1	35.20	35.65	-1	2,254	-0.04%
2023/02/10	7	35.89	5	35.70	35.30	2	2,257	0.09%
2023/02/09	0	35.90	1	35.55	35.65	-1	2,246	-0.04%
2023/02/08	2	36.13	1.3	35.66	35.60	0.7	2,228	0.03%
2023/02/07	8	35.65	2.1	35.58	35.75	5.9	2,220	0.27%
2023/02/06	12	35.63	16	35.55	35.50	-4	2,233	-0.18%
2023/02/03	25	35.43	16	35.63	35.00	9	2,185	0.41%
2023/02/02	24	35.70	6	35.48	35.90	18	2,013	0.89%
2023/01/31	5	33.91	18	33.84	33.85	-13	1,601	-0.81%
2023/01/16	1	32.15	0	0.00	32.10	1	1,550	0.06%
2023/01/11	10	32.75	0	0.00	32.30	10	1,620	0.62%
2023/01/10	1	32.60	0	0.00	32.50	1	1,631	0.06%
2023/01/09	0	0.00	15	33.12	32.65	-15	1,651	-0.91%
2023/01/06	2	32.70	55	32.72	32.80	-53	1,652	-3.21%
2023/01/04	60	32.37	1	32.50	32.55	59	1,658	3.56%
2022/12/30	0	0.00	1	31.85	31.85	-1	1,658	-0.06%
2022/12/22	3	33.25	13	33.55	33.10	-10	1,662	-0.60%
2022/12/21	0	0.00	11.1	31.92	33.20	-11.1	1,588	-0.70%
2022/12/20	0	0.00	8	32.00	31.50	-8	1,551	-0.52%
2022/12/19	0	0.00	7	32.10	31.85	-7	1,546	-0.45%
2022/12/15	2	32.80	8	32.90	32.80	-6	1,543	-0.39%
2022/12/14	0	32.85	7	32.85	32.80	-7	1,552	-0.45%
2022/12/13	0	0.00	1	32.85	32.55	-1	1,547	-0.06%
2022/12/12	2	33.25	0	0.00	32.95	2	1,543	0.13%
2022/12/08	0	0.00	1	32.80	32.85	-1	1,533	-0.07%
2022/12/07	1	32.85	1	33.30	32.75	0	1,531	0.00%
2022/12/06	11	33.38	3	33.43	33.00	8	1,504	0.53%
2022/12/05	2	33.50	2	33.40	33.45	0	1,434	0.00%
2022/12/02	0	0.00	1.2	33.40	33.20	-1.2	1,393	-0.09%
2022/12/01	0	0.00	12	32.82	32.75	-12	1,363	-0.88%
2022/11/30	10	32.70	1	32.35	32.70	9	1,351	0.67%
2022/11/29	13	32.56	24	32.93	32.50	-11	1,338	-0.82%
2022/11/28	0	0.00	1.2	32.05	32.35	-1.2	1,195	-0.10%
2022/11/24	5	31.93	7	31.96	32.00	-2	1,166	-0.17%
2022/11/23	0	0.00	1	31.20	31.50	-1	1,123	-0.09%
2022/11/21	2	31.20	0	0.00	31.10	2	1,166	0.17%
2022/11/18	2	31.65	1	31.30	31.25	1	1,183	0.08%
2022/11/17	0	0.00	3	31.98	31.65	-3	1,192	-0.25%
2022/11/16	11	31.85	12	31.73	31.55	-1	1,189	-0.08%
2022/11/14	11	31.89	0	0.00	31.80	11	1,408	0.78%
2022/11/11	0	0.00	5	31.81	31.45	-5	1,432	-0.35%
2022/11/10	1	31.70	15	31.56	31.55	-14	1,412	-0.99%
2022/11/09	6	31.74	1	31.85	31.55	5	1,407	0.36%
2022/11/08	9	31.30	1	31.20	31.35	8	1,374	0.58%
2022/11/07	3	31.10	0	0.00	31.10	3	1,365	0.22%
2022/11/04	0	0.00	2	30.80	31.05	-2	1,369	-0.15%
2022/11/03	4	31.44	19	31.14	31.00	-15	1,362	-1.10%
2022/11/02	6.1	30.70	7	30.70	30.25	-0.9	1,291	-0.07%
2022/11/01	1	29.65	0	0.00	29.60	1	1,260	0.08%
2022/10/31	1.1	29.05	0	0.00	29.10	1.1	1,258	0.08%
2022/10/28	1	28.65	4	28.60	28.30	-3	1,263	-0.24%
2022/10/27	1	28.90	0	0.00	29.00	1	1,273	0.08%
2022/10/24	4	28.90	4	28.51	28.30	0	1,287	0.00%
2022/10/21	0	0.00	5	29.00	28.60	-5	1,340	-0.37%
2022/10/20	0	0.00	5	28.84	29.90	-5	1,334	-0.37%
2022/10/19	8	28.44	1	28.25	28.35	7	1,313	0.53%
2022/10/17	0	0.00	1	26.90	27.75	-1	1,415	-0.07%
2022/10/14	0	0.00	9	27.02	26.95	-9	1,430	-0.63%
2022/10/13	4	26.31	14	27.72	25.60	-10	1,441	-0.69%
2022/10/11	1	28.10	3	28.10	28.05	-2	1,433	-0.14%
2022/10/07	0	0.00	2	29.20	29.15	-2	1,444	-0.14%
2022/10/06	4	28.89	1	29.10	29.10	3	1,481	0.20%
2022/10/05	0	0.00	1	29.15	28.80	-1	1,488	-0.07%
2022/09/29	3	28.37	3	28.30	28.30	0	1,518	0.00%
2022/09/28	3	28.20	0	0.00	27.90	3	1,559	0.19%
2022/09/27	1	29.20	0	0.00	29.40	1	1,563	0.06%
2022/09/26	2	29.00	1	29.25	29.05	1	1,585	0.06%
2022/09/23	1	30.00	0	0.00	30.05	1	1,637	0.06%
2022/09/22	1	30.10	3	30.38	30.50	-2	1,657	-0.12%
2022/09/21	1	30.50	0	0.00	30.45	1	1,664	0.06%
2022/09/13	0.5	31.20	2	31.20	31.20	-1.5	1,774	-0.09%
2022/09/12	2	31.05	0	0.00	31.15	2	1,832	0.11%
2022/09/08	0	0.00	4	30.48	30.70	-4	1,900	-0.21%
2022/09/07	4	29.95	0	0.00	30.00	4	2,118	0.19%
2022/09/06	0	0.00	1	30.55	30.40	-1	2,135	-0.05%
2022/09/05	0	30.70	10	30.95	30.70	-10	2,163	-0.46%
2022/09/01	1	31.60	2	31.60	31.65	-1	2,257	-0.04%
2022/08/31	5	32.00	0	0.00	31.95	5	2,349	0.21%
2022/08/30	1	32.30	3	32.10	32.05	-2	2,375	-0.08%
2022/08/26	4	32.74	2	32.30	32.40	2	2,385	0.08%
2022/08/25	0.4	32.05	2	32.15	32.05	-1.6	2,360	-0.07%
2022/08/23	0.2	31.90	1	31.85	31.85	-0.8	2,393	-0.03%
2022/08/22	0	0.00	16	32.46	32.30	-16	2,419	-0.66%
2022/08/19	59	33.19	16.1	33.20	33.05	42.9	2,511	1.71%
2022/08/18	4.1	31.54	12	31.60	32.05	-7.9	2,350	-0.34%
2022/08/17	1	31.00	0	0.00	31.10	1	2,347	0.04%
2022/08/16	0	0.00	3	31.23	31.00	-3	2,366	-0.13%
2022/08/15	13	30.78	0	0.00	31.10	13	2,433	0.53%
2022/08/09	0.2	30.50	0	0.00	30.70	0.2	2,883	0.01%
2022/08/08	0	0.00	1	30.70	30.70	-1	2,918	-0.03%
2022/08/04	1	29.50	0	0.00	29.60	1	2,939	0.03%
2022/08/03	1	30.00	2	30.18	30.10	-1	2,943	-0.03%
2022/08/02	1	30.85	0	0.00	30.35	1	2,974	0.03%
2022/08/01	0	0.00	1	31.05	31.05	-1	3,004	-0.03%
2022/07/29	2	31.38	0	0.00	31.20	2	3,081	0.06%
2022/07/28	3	31.38	4	31.28	31.25	-1	3,168	-0.03%
2022/07/26	2	30.50	2	30.55	30.50	0	3,144	0.00%
2022/07/25	1	30.60	3	30.90	30.60	-2	3,142	-0.06%
2022/07/22	6	31.90	5.8	31.83	31.45	0.2	3,145	0.01%
2022/07/21	2	30.10	7	29.96	30.65	-5	3,053	-0.16%
2022/07/20	1	29.65	2	29.45	29.40	-1	3,037	-0.03%
2022/07/19	0	0.00	1	29.35	29.30	-1	3,063	-0.03%
2022/07/18	0	0.00	12	28.80	29.20	-12	3,218	-0.37%
2022/07/14	10	29.22	1	29.30	29.60	9	3,243	0.28%
2022/07/12	12	28.60	0	0.00	28.55	12	3,235	0.37%
2022/07/11	5	29.60	0	0.00	29.60	5	3,242	0.15%
2022/07/08	2.1	30.11	2	30.10	30.10	0.1	3,238	0.00%
2022/07/07	1	29.80	0	0.00	30.00	1	3,230	0.03%
2022/07/06	1	29.75	2	30.35	29.40	-1	3,247	-0.03%
2022/07/04	4	28.95	0	0.00	28.75	4	3,254	0.12%
2022/07/01	3	29.07	1	29.35	28.70	2	3,339	0.06%
2022/06/30	2	31.65	0	0.00	31.40	2	3,293	0.06%
2022/06/28	0	0.00	1	33.25	32.90	-1	3,291	-0.03%
2022/06/27	1	33.20	0	0.00	33.35	1	3,357	0.03%
2022/06/24	0	0.00	11	32.29	32.50	-11	3,491	-0.32%
2022/06/23	3	32.28	1	31.90	31.85	2	3,500	0.06%
2022/06/22	4.1	32.05	5	31.91	31.85	-0.9	3,486	-0.03%
2022/06/21	1	32.35	3	32.48	33.05	-2	3,487	-0.06%
2022/06/20	3	33.60	4	32.49	31.70	-1	3,494	-0.03%
2022/06/17	23.1	34.17	21	34.46	33.85	2.1	3,459	0.06%
2022/06/16	21	35.85	26	35.99	34.75	-5	3,417	-0.15%
2022/06/15	16	34.44	17	34.59	34.95	-1	3,235	-0.03%
2022/06/14	12	34.11	13	34.46	34.40	-1	3,233	-0.03%
2022/06/13	6	35.25	8	35.12	35.10	-2	3,219	-0.06%
2022/06/10	18	36.31	7	36.38	36.45	11	3,184	0.35%
2022/06/09	8	36.07	20.5	36.25	36.35	-12.5	3,138	-0.40%
2022/06/08	5	35.73	9.6	35.34	35.15	-4.6	3,047	-0.15%
2022/06/07	0	0.00	4	35.40	35.40	-4	3,029	-0.13%
2022/06/06	8	35.36	7	35.07	35.05	1	3,035	0.03%
2022/06/02	0	0.00	17	35.78	35.80	-17	3,040	-0.56%
2022/06/01	8	36.24	3.1	36.15	36.00	5	3,061	0.16%
2022/05/31	0	0.00	35.1	35.75	36.00	-35.1	3,030	-1.16%
2022/05/30	27	36.05	115	35.86	35.75	-88	3,023	-2.91%	大賣/
2022/05/27	159	36.71	17	36.48	36.00	142	2,994	4.74%	大買/鉅額交易
2022/05/26	0	0.00	6	36.04	36.05	-6	2,891	-0.21%
2022/05/25	10	35.71	2	35.85	35.90	8	2,874	0.28%
2022/05/24	0	0.00	16	34.88	34.95	-16	2,874	-0.56%
2022/05/23	9	35.24	4	35.25	35.10	5	2,862	0.17%
2022/05/20	9	36.25	6.5	36.21	35.90	2.5	2,818	0.09%
2022/05/19	10.5	35.90	11	36.05	36.35	-0.5	2,729	-0.02%
2022/05/18	16	35.43	18.2	35.71	36.10	-2.2	2,642	-0.08%
2022/05/17	12	34.73	17	34.81	35.05	-5	2,542	-0.20%
2022/05/16	5	33.33	0	0.00	33.45	5	2,412	0.21%
2022/05/12	5	33.10	5	33.04	31.80	0	2,391	0.00%
2022/05/11	1	33.45	0	0.00	33.20	1	2,370	0.04%
2022/05/10	5	33.00	0	0.00	32.95	5	2,378	0.21%
2022/05/09	0.3	33.70	4	34.41	33.65	-3.7	2,366	-0.16%
2022/05/06	5	34.98	8	34.93	35.05	-3	2,346	-0.13%
2022/05/05	9	34.37	21	34.96	35.15	-12	2,275	-0.53%
2022/05/04	2	33.15	5	33.18	33.05	-3	2,191	-0.14%
2022/05/03	1	32.00	0	0.00	32.55	1	2,192	0.05%
2022/04/29	0	0.00	10	31.85	31.80	-10	2,203	-0.45%
2022/04/28	0.7	32.22	0	0.00	31.70	0.7	2,224	0.03%
2022/04/27	3	31.50	1	31.50	32.20	2	2,256	0.09%
2022/04/26	1	32.65	1.2	33.17	32.65	-0.2	2,295	-0.01%
2022/04/25	3.1	33.12	1	33.70	32.85	2.1	2,328	0.09%
2022/04/22	8.1	34.92	5	35.18	34.70	3.1	2,308	0.13%
2022/04/21	0	0.00	1	34.05	34.35	-1	2,182	-0.05%
2022/04/19	2	33.65	0	0.00	33.10	2	2,202	0.09%
2022/04/15	0	0.00	3	33.60	33.25	-3	2,231	-0.13%
2022/04/13	1	34.30	0	0.00	34.20	1	2,295	0.04%
2022/04/12	0	0.00	1	33.50	33.60	-1	2,347	-0.04%
2022/04/11	2	35.80	4	35.10	34.45	-2	2,366	-0.08%
2022/04/08	0	34.85	0	0.00	34.70	0	2,382	0.00%
2022/04/07	8	35.82	0	0.00	34.60	8	2,431	0.33%
2022/04/06	0	0.00	1	35.60	35.60	-1	2,409	-0.04%
2022/03/31	2	36.55	0	0.00	36.50	2	2,514	0.08%
2022/03/30	0	0.00	1	36.85	36.70	-1	2,546	-0.04%
2022/03/29	5	36.41	3	37.40	36.50	2	2,615	0.08%
2022/03/28	0	0.00	2	35.00	36.10	-2	2,514	-0.08%
2022/03/25	0	0.00	5	35.50	35.55	-5	2,535	-0.20%
2022/03/24	0	0.00	1	35.55	35.65	-1	2,593	-0.04%
2022/03/23	1	35.40	3	35.60	35.35	-2	2,688	-0.07%
2022/03/22	0.7	35.20	5	35.14	35.30	-4.3	2,860	-0.15%
2022/03/21	0.2	35.00	0	0.00	35.00	0.2	3,088	0.01%
2022/03/18	0.1	35.05	5	34.80	35.10	-4.9	4,152	-0.12%
2022/03/17	0	0.00	3	34.60	34.80	-3	5,236	-0.06%
2022/03/16	2	34.20	0	0.00	34.30	2	5,714	0.04%
2022/03/11	0	0.00	4	34.01	34.10	-4	6,021	-0.07%
2022/03/10	6	33.71	4	33.89	33.75	2	6,095	0.03%
2022/03/09	2	32.55	0	0.00	32.85	2	6,230	0.03%
2022/03/08	7	32.16	0	0.00	31.80	7	6,929	0.10%
2022/03/07	22.6	32.79	0	0.00	32.30	22.6	7,098	0.32%
2022/03/04	0.3	33.90	0	0.00	33.85	0.3	7,406	0.00%
2022/03/03	1.1	34.21	0	0.00	34.20	1.1	7,554	0.01%
2022/03/02	1	34.20	0	0.00	34.20	1	7,689	0.01%
2022/03/01	3	34.32	1	34.20	34.50	2	7,812	0.03%
2022/02/25	2	33.73	3	33.60	33.60	-1	8,033	-0.01%
2022/02/24	5.5	33.84	4	34.13	33.65	1.5	8,227	0.02%
2022/02/22	1	34.80	1	34.50	34.65	0	8,693	0.00%
2022/02/21	8	35.26	0	0.00	35.30	8	9,041	0.09%
2022/02/18	1	35.40	3	35.50	35.50	-2	9,151	-0.02%
2022/02/17	0	0.00	5	35.99	35.70	-5	9,224	-0.05%
2022/02/16	6	35.57	2	35.70	35.70	4	9,280	0.04%
2022/02/15	3	35.13	0	0.00	35.00	3	9,317	0.03%
2022/02/14	0.1	35.20	1	35.20	35.30	-0.9	9,387	-0.01%
2022/02/11	3	36.20	1	36.30	36.05	2	9,509	0.02%
2022/02/10	8	36.40	2	36.85	36.50	6	9,624	0.06%
2022/02/09	1	36.60	1	36.60	36.85	0	9,673	0.00%
2022/02/08	0	0.00	2	36.10	36.10	-2	9,738	-0.02%
2022/02/07	0	0.00	1	34.80	35.15	-1	9,859	-0.01%
2022/01/26	2	34.25	1	34.60	34.10	1	10,029	0.01%
2022/01/25	4	34.60	0.3	35.10	34.30	3.7	10,385	0.04%
2022/01/21	3.1	35.80	0	0.00	35.80	3.1	12,009	0.03%
2022/01/20	3	36.80	7	36.55	36.80	-4	12,433	-0.03%
2022/01/19	0	0.00	2	36.85	36.95	-2	12,517	-0.02%
2022/01/18	2	36.55	2	36.80	36.15	0	12,605	0.00%
2022/01/17	1	36.10	2	35.80	36.10	-1	12,775	-0.01%
2022/01/12	2.2	35.73	13	35.65	35.70	-10.9	12,907	-0.08%
2022/01/11	4.2	36.54	1	36.10	36.15	3.2	12,947	0.02%
2022/01/10	0	0.00	2	37.30	37.00	-2	12,953	-0.02%
2022/01/07	4.2	36.80	1.4	36.89	36.75	2.8	13,004	0.02%
2022/01/06	15.1	37.55	6	37.38	37.35	9.1	13,057	0.07%
2022/01/05	6.3	37.89	0	0.00	37.55	6.3	13,212	0.05%
2022/01/04	1	37.55	0	0.00	37.35	1	13,196	0.01%
2022/01/03	9.3	37.44	0	0.00	37.50	9.3	13,192	0.07%
2021/12/30	7.3	37.82	4	37.75	37.95	3.3	13,180	0.03%
2021/12/29	4.1	38.00	1	37.90	38.00	3.1	13,281	0.02%
2021/12/28	5	38.50	3	38.50	38.40	2	13,302	0.02%
2021/12/27	2	38.75	2	38.88	38.90	0	13,331	0.00%
2021/12/24	14	38.55	17	38.51	38.30	-3	13,334	-0.02%
2021/12/23	33	39.00	8	39.03	38.55	25	13,327	0.19%
2021/12/22	6.3	38.68	6	38.43	38.30	0.3	13,250	0.00%
2021/12/21	2	38.35	8	38.28	38.40	-6	13,251	-0.05%
2021/12/20	23	38.05	5	38.25	37.90	18	13,259	0.14%
2021/12/17	23	37.75	2	37.93	37.70	21	13,412	0.16%
2021/12/16	12	39.01	11	38.90	38.60	1	13,324	0.01%
2021/12/15	28	38.94	20	39.00	38.85	8	13,179	0.06%
2021/12/14	166.2	41.14	56	42.13	39.35	110.2	12,976	0.85%	大買/鉅額交易
2021/12/13	56	41.67	79.1	42.29	43.50	-23.1	11,952	-0.19%
2021/12/10	12	39.52	23	39.54	39.55	-11	10,869	-0.10%
2021/12/09	13	38.57	20	38.47	38.60	-7	10,462	-0.07%
2021/12/08	2.3	37.22	8	37.31	37.05	-5.7	10,246	-0.06%
2021/12/07	6	37.25	1	37.40	37.20	5	10,254	0.05%
2021/12/06	12	37.25	4	37.43	37.20	8	10,273	0.08%
2021/12/03	8	38.23	3	38.43	37.95	5	10,269	0.05%
2021/12/02	33	39.90	20	39.26	37.75	13	10,263	0.13%
2021/12/01	7.1	39.12	6	38.97	38.95	1.1	9,750	0.01%
2021/11/30	5	39.30	16.1	38.95	39.10	-11.1	9,767	-0.11%
2021/11/29	8	36.42	5	36.12	37.05	3	9,686	0.03%
2021/11/26	9	37.76	21	37.83	36.85	-12	9,677	-0.12%
2021/11/25	7	38.34	21	38.35	38.75	-14	9,756	-0.14%
2021/11/24	10	38.29	12	38.23	38.20	-2	9,763	-0.02%
2021/11/23	15	38.22	64	38.31	38.30	-49	9,871	-0.50%
2021/11/22	9	38.26	52	38.37	37.95	-43	10,493	-0.41%
2021/11/19	8	38.49	24.1	38.77	38.80	-16.1	10,488	-0.15%
2021/11/18	52	38.08	54.1	38.36	38.30	-2.1	10,517	-0.02%
2021/11/17	10	37.14	3	37.50	37.45	7	10,602	0.07%
2021/11/16	18	37.11	8	37.03	36.40	10	11,184	0.09%
2021/11/15	91	37.50	6	37.25	37.45	85	12,039	0.71%
2021/11/12	12	36.48	2	36.20	36.60	10	12,312	0.08%
2021/11/11	2	36.45	4	36.18	36.00	-2	12,451	-0.02%
2021/11/10	12	36.96	24	36.64	36.55	-12	12,564	-0.10%
2021/11/09	9	37.79	6	37.78	37.70	3	12,644	0.02%
2021/11/08	3	37.03	3	36.78	36.80	0	12,806	0.00%
2021/11/05	6	37.57	3	37.53	37.25	3	13,206	0.02%
2021/11/04	3	37.97	4	37.63	37.90	-1	14,049	-0.01%
2021/11/03	4	36.96	116	36.53	37.90	-112	14,207	-0.79%	大賣/鉅額交易
2021/11/02	25	37.79	52	38.50	36.90	-27	14,305	-0.19%
2021/11/01	113.1	39.46	117	39.38	39.40	-3.9	14,228	-0.03%	大買/大賣/
2021/10/29	181	37.76	154.1	38.84	39.35	26.9	13,985	0.19%	大買/大賣/
2021/10/28	23	35.36	47	35.49	35.90	-24	13,536	-0.18%
2021/10/27	22	34.82	43	34.39	34.15	-21	13,749	-0.15%
2021/10/26	111	33.19	19	33.44	33.10	92	14,509	0.63%	大買/
2021/10/25	20	33.21	50.1	33.73	34.20	-30.1	14,991	-0.20%
2021/10/22	2	31.85	2	32.08	31.85	0	15,325	0.00%
2021/10/21	2	32.35	10	32.32	32.15	-8	16,538	-0.05%
2021/10/20	14	32.85	8.3	32.69	32.90	5.7	16,686	0.03%
2021/10/19	8	32.31	17	31.83	32.05	-9	17,653	-0.05%
2021/10/18	10	31.03	6	31.08	31.30	4	17,958	0.02%
2021/10/15	17.1	31.17	4	31.25	31.45	13.1	18,242	0.07%
2021/10/14	29	30.74	62	30.40	30.30	-33	18,391	-0.18%
2021/10/13	80	31.46	6	32.08	31.15	74	18,666	0.40%
2021/10/12	1.1	31.01	1	31.15	31.15	0.1	18,875	0.00%
2021/10/08	1.2	31.83	1	31.45	31.50	0.2	18,874	0.00%
2021/10/07	22	32.12	12	32.06	32.05	10	18,928	0.05%
2021/10/06	23	32.35	11	31.97	31.55	12	19,165	0.06%
2021/10/05	0	0.00	10	32.72	33.25	-10	19,070	-0.05%
2021/10/04	5.2	31.78	2	32.45	31.55	3.2	18,999	0.02%
2021/10/01	12.2	34.14	6	33.28	33.35	6.2	18,990	0.03%
2021/09/29	19	34.73	1	34.45	34.55	18	18,937	0.10%
2021/09/28	1	35.80	2	35.90	35.75	-1	18,939	-0.01%
2021/09/27	0	0.00	1	36.35	36.85	-1	18,930	-0.01%
2021/09/24	7.1	36.77	6	36.73	36.50	1.1	18,892	0.01%
2021/09/23	0	0.00	2	35.73	35.15	-2	18,689	-0.01%
2021/09/22	6	35.65	12	35.75	35.35	-6	18,692	-0.03%
2021/09/17	0	0.00	1	35.60	35.60	-1	18,662	-0.01%
2021/09/16	6	36.18	5	36.41	36.10	1	18,681	0.01%
2021/09/15	0	0.00	1	36.20	36.00	-1	18,630	-0.01%
2021/09/14	25	36.36	3	36.28	35.80	22	18,622	0.12%
2021/09/13	1	36.75	1	36.60	36.70	0	18,560	0.00%
2021/09/10	0	0.00	3	36.50	36.80	-3	18,552	-0.02%
2021/09/09	1	35.95	1	36.25	36.25	0	18,523	0.00%
2021/09/08	2	36.30	6	35.59	35.60	-4	18,477	-0.02%
2021/09/07	0	0.00	12	36.32	36.70	-12	18,430	-0.07%
2021/09/06	8	36.69	12	36.93	36.15	-4	18,290	-0.02%
2021/09/03	6	37.89	2	37.63	38.10	4	18,103	0.02%
2021/09/02	28	38.62	15	38.87	38.00	13	17,910	0.07%
2021/09/01	7	40.03	86.3	39.26	40.20	-79.3	17,664	-0.45%
2021/08/31	61.3	39.74	40	39.57	39.30	21.3	17,524	0.12%
2021/08/30	9	39.11	20	39.05	38.95	-11	17,318	-0.06%
2021/08/27	28	39.54	42	39.58	39.35	-14	17,206	-0.08%
2021/08/26	133	40.25	69	40.10	39.80	64	16,887	0.38%	大買/
2021/08/25	27	38.19	25	38.05	37.95	2	16,094	0.01%
2021/08/24	11	38.65	26	38.35	37.95	-15	16,073	-0.09%
2021/08/23	38	39.30	30	39.39	39.50	8	15,787	0.05%
2021/08/20	48	38.42	33	38.80	39.30	15	15,377	0.10%
2021/08/19	33	38.28	32	38.71	37.55	1	14,675	0.01%
2021/08/18	22	35.61	26.2	35.49	37.00	-4.2	13,750	-0.03%
2021/08/17	18	34.88	13	34.56	33.65	5	13,434	0.04%
2021/08/16	17	34.69	3	34.57	34.95	14	13,260	0.11%
2021/08/13	7	36.44	64	35.82	35.50	-57	13,078	-0.44%
2021/08/12	25.2	36.76	13	36.65	37.90	12.2	12,924	0.09%
2021/08/11	35.1	37.50	65	37.24	37.00	-29.9	12,724	-0.23%
2021/08/10	58	41.38	43	41.55	39.80	15	12,306	0.12%
2021/08/09	28.2	40.20	26	40.07	39.85	2.2	11,409	0.02%
2021/08/06	88	39.86	6	39.72	40.25	82	11,152	0.74%
2021/08/05	17	40.01	15	39.95	39.60	2	10,921	0.02%
2021/08/04	19	39.64	26	39.61	39.25	-7	10,700	-0.07%
2021/08/03	38	42.24	23	41.83	41.40	15	10,364	0.14%
2021/08/02	53	41.18	171	42.03	41.40	-118	9,930	-1.19%	大賣/鉅額交易
2021/07/30	79	40.52	100	40.60	41.00	-21	9,299	-0.23%
2021/07/29	34	39.04	72.2	39.93	38.10	-38.2	8,425	-0.45%
2021/07/28	48.3	36.31	26	36.34	36.80	22.3	7,827	0.28%
2021/07/27	83	38.16	183.2	38.09	38.75	-100.2	7,352	-1.36%	大賣/
2021/07/26	42	36.00	31	35.98	36.70	11	6,195	0.18%
2021/07/23	84.2	35.78	88	35.14	33.40	-3.8	6,082	-0.06%
2021/07/22	12	33.69	47	34.40	34.70	-35	5,293	-0.66%
2021/07/21	84	31.03	59	31.09	32.25	25	4,968	0.50%
2021/07/20	40	30.29	32	30.12	30.90	8	4,687	0.17%
2021/07/19	56	30.56	41	30.69	30.25	15	4,519	0.33%
2021/07/16	59	29.14	134.7	29.34	29.90	-75.7	4,292	-1.76%	大賣/
2021/07/15	44	26.75	2	27.05	27.20	42	3,987	1.05%
2021/07/14	20	26.90	4	27.24	26.65	16	3,970	0.40%
2021/07/13	74	28.90	68	28.85	28.00	6	3,913	0.15%
2021/07/12	1	27.25	18	27.74	27.80	-17	3,649	-0.47%
2021/07/09	5	26.94	1	26.70	26.90	4	3,626	0.11%
2021/07/08	20	27.46	15	27.33	27.40	5	3,680	0.14%
2021/07/07	10	26.76	2	27.03	26.60	8	3,760	0.21%
2021/07/06	0	0.00	20	27.07	26.85	-20	3,905	-0.51%
2021/07/05	5	27.07	66.1	27.09	27.15	-61.1	4,285	-1.43%
2021/07/02	3	26.37	5	26.50	26.50	-2	4,298	-0.05%
2021/07/01	2	26.05	1	26.10	25.80	1	4,332	0.02%
2021/06/30	12	26.15	0	0.00	26.15	12	4,396	0.27%
2021/06/29	2	26.35	10	26.60	26.50	-8	4,411	-0.18%
2021/06/25	11	26.23	10	26.48	26.30	1	4,591	0.02%
2021/06/24	0	0.00	3	25.68	25.75	-3	4,681	-0.06%
2021/06/23	0	0.00	8	25.15	25.40	-8	4,707	-0.17%
2021/06/22	3	24.85	0	0.00	24.50	3	4,760	0.06%
2021/06/21	11	24.91	1	24.85	24.70	10	4,771	0.21%
2021/06/18	2	25.95	5	26.06	25.65	-3	5,002	-0.06%
2021/06/17	1	25.75	3	25.92	26.10	-2	5,117	-0.04%
2021/06/16	15	25.37	0	0.00	25.25	15	5,141	0.29%
2021/06/15	0	0.00	1	26.00	26.00	-1	5,196	-0.02%
2021/06/11	0	0.00	1	26.15	26.05	-1	5,204	-0.02%
2021/06/10	5	25.85	4	25.80	25.85	1	5,223	0.02%
2021/06/09	3	26.00	3	26.22	25.95	0	5,231	0.00%
2021/06/08	6	26.16	2	26.43	26.50	4	5,284	0.08%
2021/06/07	3	26.70	1	26.10	26.30	2	5,322	0.04%
2021/06/04	5	26.63	5	26.60	26.55	0	5,328	0.00%
2021/06/02	1	26.90	3	26.52	26.80	-2	5,317	-0.04%
2021/06/01	21	27.46	14	27.38	27.50	7	5,303	0.13%
2021/05/31	7	26.72	10	26.80	26.60	-3	5,190	-0.06%
2021/05/28	21	25.93	19	25.87	26.25	2	5,173	0.04%
2021/05/27	0	0.00	0	25.15	25.20	0	5,190	0.00%
2021/05/26	5	25.07	5	25.15	25.25	0	5,214	0.00%
2021/05/25	23	25.45	6	25.22	25.15	17	5,260	0.32%
2021/05/24	1	24.35	1	24.10	24.75	0	5,269	0.00%
2021/05/21	0	0.00	1	24.85	24.50	-1	5,323	-0.02%
2021/05/20	5	24.47	1	24.45	24.30	4	5,407	0.07%
2021/05/19	13	24.68	43	25.15	25.25	-30	5,433	-0.55%
2021/05/18	2	23.75	24	23.79	23.90	-22	5,418	-0.41%
2021/05/17	7	21.75	5	21.64	21.75	2	5,446	0.04%
2021/05/14	7	24.07	3	24.10	23.35	4	5,555	0.07%
2021/05/13	7	22.53	9	22.70	23.85	-2	5,988	-0.03%
2021/05/12	56	24.03	10	23.64	23.65	46	6,270	0.73%
2021/05/11	32	26.71	11	26.56	26.20	21	6,272	0.33%
2021/05/10	5	28.98	3	28.92	28.75	2	6,266	0.03%
2021/05/07	2	28.65	1	28.85	29.05	1	6,311	0.02%
2021/05/06	28	28.74	1	27.95	28.15	27	6,515	0.41%
2021/05/05	4	28.58	0	0.00	28.15	4	6,763	0.06%
2021/05/04	9	27.97	1	28.80	28.80	8	6,860	0.12%
2021/05/03	16.1	30.60	17	30.89	30.05	-0.9	6,926	-0.01%
2021/04/29	47	32.70	0	0.00	32.45	47	6,948	0.68%
2021/04/28	42	34.49	55.1	34.35	33.45	-13.1	7,131	-0.18%
2021/04/27	3	32.93	15	33.11	32.75	-12	6,928	-0.17%
2021/04/26	9	32.77	12	32.82	32.65	-3	6,963	-0.04%
2021/04/23	0	0.00	9	32.22	32.60	-9	7,214	-0.12%
2021/04/22	16	32.90	8	33.16	31.60	8	7,222	0.11%
2021/04/21	5	32.45	4	32.09	32.50	1	7,094	0.01%
2021/04/20	11	31.53	1	31.65	31.55	10	7,081	0.14%
2021/04/19	2	31.15	0	0.00	31.25	2	7,121	0.03%
2021/04/15	1	31.00	11	31.10	30.90	-10	7,250	-0.14%
2021/04/14	10.1	30.93	4	31.84	30.90	6.1	7,341	0.08%
2021/04/13	28	33.38	20	32.67	31.95	8	8,162	0.10%
2021/04/12	18	34.45	13.9	34.58	34.75	4.1	8,437	0.05%
2021/04/09	16	33.87	20.1	33.71	33.55	-4.1	8,379	-0.05%
2021/04/08	2	32.50	3	32.22	32.40	-1	8,103	-0.01%
2021/04/07	4	32.41	12	32.16	32.35	-8	8,157	-0.10%
2021/04/06	8	32.34	12.9	32.18	32.35	-4.9	8,262	-0.06%
2021/04/01	2	31.80	0	0.00	31.75	2	8,370	0.02%
2021/03/31	6	32.12	18	32.01	32.15	-12	8,374	-0.14%
2021/03/30	16	32.40	16	32.41	32.15	0	8,386	0.00%
2021/03/29	4	31.73	15	31.83	31.50	-11	8,317	-0.13%
2021/03/26	2	30.90	8	30.94	30.80	-6	8,252	-0.07%
2021/03/25	8	30.83	3	31.08	31.20	5	8,248	0.06%
2021/03/24	6	30.87	28	30.86	30.80	-22	8,184	-0.27%
2021/03/23	29.9	31.47	12	31.83	30.65	17.9	8,173	0.22%
2021/03/22	4	31.04	7	30.54	30.75	-3	7,952	-0.04%
2021/03/19	6	30.08	2	30.10	30.00	4	7,879	0.05%
2021/03/18	2	30.63	7	30.30	30.70	-5	7,908	-0.06%
2021/03/16	1	29.80	0	0.00	29.70	1	7,972	0.01%
2021/03/15	1	29.60	1	29.40	29.35	0	8,109	0.00%
2021/03/12	0	0.00	6	29.58	29.50	-6	8,209	-0.07%
2021/03/11	1	29.30	1	29.15	29.15	0	8,433	0.00%
2021/03/10	2	28.63	1	28.80	28.70	1	8,612	0.01%
2021/03/09	9	28.09	6	28.11	28.05	3	8,716	0.03%
2021/03/08	4	28.75	4	28.61	28.60	0	8,853	0.00%
2021/03/05	20	28.89	0	0.00	28.80	20	9,310	0.21%
2021/03/04	3	30.03	5	30.25	29.40	-2	9,317	-0.02%
2021/03/03	5	29.80	7	29.43	29.90	-2	9,320	-0.02%
2021/03/02	13	30.01	0	0.00	29.80	13	9,391	0.14%
2021/02/26	2	30.35	23	30.58	30.50	-21	9,356	-0.22%
2021/02/25	4	31.15	4	31.28	30.90	0	9,403	0.00%
2021/02/24	3	30.65	0	0.00	30.65	3	9,401	0.03%
2021/02/23	8	31.15	1	31.35	31.10	7	9,410	0.07%
2021/02/22	4	31.88	4	31.79	31.75	0	9,398	0.00%
2021/02/19	12	31.49	19	31.31	31.20	-7	9,367	-0.07%
2021/02/18	3	30.83	1	30.90	30.90	2	9,465	0.02%
2021/02/17	1	30.20	6	30.37	31.00	-5	9,487	-0.05%
2021/02/05	17	30.27	8	30.08	30.05	9	9,451	0.10%
2021/02/04	31	31.74	16	31.71	30.95	15	9,340	0.16%
2021/02/03	15	31.45	123.8	32.70	33.00	-108.8	8,926	-1.22%	大賣/鉅額交易
2021/02/02	11	29.89	24.1	29.98	30.00	-13.1	8,663	-0.15%
2021/02/01	13	29.42	1	28.80	29.00	12	8,713	0.14%
2021/01/29	31	30.82	3	29.77	29.25	28	8,660	0.32%
2021/01/28	20.1	31.14	44	30.78	31.00	-24	8,583	-0.28%
2021/01/27	27	30.49	47	30.28	30.40	-20	8,429	-0.24%
2021/01/26	2.1	29.30	16	29.36	29.40	-14	8,177	-0.17%
2021/01/25	14	28.81	17	29.34	28.70	-3	8,057	-0.04%
2021/01/22	1	28.30	30	28.24	28.30	-29	7,963	-0.36%
2021/01/21	20	28.51	39	28.30	28.10	-19	7,900	-0.24%
2021/01/20	26	26.41	0	0.00	26.45	26	7,684	0.34%
2021/01/19	22	27.73	2	27.60	27.80	20	7,609	0.26%
2021/01/18	7	27.21	24.1	28.30	28.50	-17.1	7,565	-0.23%
2021/01/15	2.1	26.86	0	0.00	26.85	2.1	7,299	0.03%
2021/01/14	5	27.63	6	27.60	27.55	-1	7,262	-0.01%
2021/01/13	4	27.81	2	27.40	27.55	2	7,271	0.03%
2021/01/12	12	27.18	103	26.85	26.90	-91	7,320	-1.24%	大賣/
2021/01/11	2	27.78	0	0.00	27.80	2	7,352	0.03%
2021/01/08	8	27.88	4.1	27.85	27.60	3.9	7,300	0.05%
2021/01/07	14	29.03	13	29.08	28.85	1	7,170	0.01%
2021/01/06	207	31.53	151	30.25	29.50	56	7,056	0.79%	大買/大賣/
2021/01/05	13	29.62	53	29.96	30.70	-40	6,164	-0.65%
2021/01/04	6	27.80	13	27.72	27.95	-7	5,743	-0.12%
2020/12/31	1	26.30	11	27.06	27.20	-10	5,668	-0.18%
2020/12/30	8	25.98	9	26.21	26.15	-1	5,569	-0.02%
2020/12/29	51	27.11	11	26.82	26.80	40	5,459	0.73%
2020/12/28	16	27.89	59	27.96	28.50	-43	5,338	-0.81%
2020/12/25	19	27.08	3	27.28	27.00	16	5,181	0.31%
2020/12/24	1	26.85	1	27.30	26.95	0	5,165	0.00%
2020/12/23	3	27.05	2	27.00	27.20	1	5,118	0.02%
2020/12/22	0	0.00	4	26.76	26.05	-4	5,066	-0.08%
2020/12/21	1	26.25	0	0.00	26.15	1	5,054	0.02%
2020/12/18	0	0.00	1	26.55	26.50	-1	5,082	-0.02%
2020/12/17	1	26.55	0	0.00	26.80	1	5,131	0.02%
2020/12/15	0	0.00	1	27.35	26.00	-1	5,458	-0.02%
2020/12/14	31	27.06	4	26.75	26.80	27	5,418	0.50%
2020/12/11	4	26.26	37	25.78	26.05	-33	5,385	-0.61%
2020/12/10	11	26.91	21	26.97	26.75	-10	5,387	-0.19%
2020/12/09	8	27.66	5	27.34	27.80	3	5,353	0.06%
2020/12/08	2	26.95	32	27.10	26.95	-30	5,322	-0.56%
2020/12/07	104	27.31	111	27.12	26.70	-7	5,295	-0.13%	大買/大賣/
2020/12/04	6	26.28	14	26.23	26.50	-8	5,118	-0.16%
2020/12/03	54	25.82	49	25.70	25.50	5	5,056	0.10%
2020/12/02	70	25.71	45	25.63	26.30	25	5,114	0.49%
2020/12/01	22	25.80	54	25.75	26.00	-32	5,274	-0.61%
2020/11/30	0	0.00	9	24.33	24.50	-9	5,236	-0.17%
2020/11/27	1	24.50	6	24.69	24.55	-5	5,402	-0.09%
2020/11/26	40	25.50	0	0.00	24.60	40	5,920	0.68%
2020/11/25	2	24.50	0	0.00	24.80	2	5,894	0.03%
2020/11/24	5	24.80	52	24.52	24.45	-47	6,045	-0.78%
2020/11/23	2	25.03	16	25.00	24.60	-14	6,298	-0.22%
2020/11/20	10	24.65	0	0.00	24.60	10	6,274	0.16%
2020/11/19	3	24.20	12	24.30	24.40	-9	6,295	-0.14%
2020/11/18	1	24.30	2	24.48	24.15	-1	6,325	-0.02%
2020/11/17	34	24.73	9	24.64	24.30	25	6,276	0.40%
2020/11/16	9	24.34	8	24.41	24.80	1	6,182	0.02%
2020/11/13	1	23.90	0	0.00	23.75	1	6,198	0.02%
2020/11/12	1	23.90	1	23.85	23.70	0	6,159	0.00%
2020/11/11	6	24.09	5	24.00	24.15	1	6,157	0.02%
2020/11/10	5	24.10	4	23.91	24.10	1	6,129	0.02%
2020/11/09	10	24.10	16.2	23.84	23.70	-6.2	6,065	-0.10%
2020/11/06	5	23.25	12	23.30	23.00	-7	5,943	-0.12%
2020/11/05	0	0.00	133	23.16	22.95	-133	5,910	-2.25%	大賣/鉅額交易
2020/11/04	65	22.80	4	23.15	22.65	61	5,831	1.05%
2020/11/03	5	22.52	57	22.52	22.70	-52	5,755	-0.90%
2020/11/02	1	21.95	7	21.79	21.90	-6	5,744	-0.10%
2020/10/30	16	23.07	6	23.20	22.20	10	5,747	0.17%
2020/10/29	2	22.35	6	22.76	23.10	-4	5,702	-0.07%
2020/10/28	13	23.07	35	23.04	22.80	-22	5,668	-0.39%
2020/10/27	2	22.85	4	22.95	22.70	-2	5,655	-0.04%
2020/10/26	12	22.77	94	23.00	23.00	-82	5,646	-1.45%
2020/10/23	8	22.53	6	22.59	22.60	2	5,593	0.04%
2020/10/22	3	22.30	6	22.18	22.10	-3	5,584	-0.05%
2020/10/21	18	22.30	4	22.13	22.15	14	5,586	0.25%
2020/10/20	94	22.71	7	22.71	22.20	87	5,594	1.55%
2020/10/19	1	22.45	4	22.19	22.50	-3	5,479	-0.05%
2020/10/16	1	21.20	3	21.25	21.05	-2	5,397	-0.04%
2020/10/15	1	21.50	0	0.00	21.15	1	5,446	0.02%
2020/10/14	0	0.00	1	21.45	21.45	-1	5,459	-0.02%
2020/10/13	1	21.05	1	21.20	21.20	0	5,478	0.00%
2020/10/12	6	21.09	5	21.60	21.10	1	5,538	0.02%
2020/10/08	6	21.85	4	21.69	21.65	2	5,583	0.04%
2020/10/07	2	22.03	6	22.10	21.95	-4	5,578	-0.07%
2020/10/06	20	21.85	0	0.00	21.90	20	5,621	0.36%
2020/10/05	2	21.90	1	22.05	21.65	1	5,633	0.02%
2020/09/30	0	0.00	1	21.25	21.40	-1	5,608	-0.02%
2020/09/29	1	20.85	2	20.90	21.40	-1	5,592	-0.02%
2020/09/28	5	21.15	13	21.20	21.25	-8	5,618	-0.14%
2020/09/25	8	20.76	0	0.00	20.70	8	5,762	0.14%
2020/09/24	1	21.40	10	21.64	21.20	-9	5,728	-0.16%
2020/09/23	12	22.58	0	0.00	22.45	12	5,665	0.21%
2020/09/22	7	23.31	33	23.10	23.15	-26	5,620	-0.46%
2020/09/21	43	23.90	13	23.92	23.80	30	5,594	0.54%
2020/09/18	22	23.08	19	23.58	23.20	3	5,340	0.06%
2020/09/17	0	0.00	8	23.20	23.15	-8	5,241	-0.15%
2020/09/16	15	23.13	16	22.98	23.15	-1	5,230	-0.02%
2020/09/15	7	23.02	3	22.97	23.10	4	5,214	0.08%
2020/09/14	25	22.33	1	22.60	22.40	24	5,212	0.46%
2020/09/11	82	22.90	46	22.92	22.20	36	5,326	0.68%
2020/09/10	1	23.90	38	23.35	23.75	-37	5,281	-0.70%
2020/09/09	23	23.80	28	23.35	23.65	-5	5,219	-0.10%
2020/09/08	43	24.23	73	23.60	23.35	-30	5,165	-0.58%
2020/09/07	38	24.54	12	24.30	24.15	26	5,027	0.52%
2020/09/04	108	24.59	78	24.72	24.85	30	5,068	0.59%	大買/
2020/09/03	72	24.20	139	24.33	24.40	-67	4,748	-1.41%	大賣/
2020/09/02	16	23.18	29	22.94	22.95	-13	4,323	-0.30%
2020/09/01	205	22.68	60.2	22.58	22.20	144.9	4,134	3.50%	大買/鉅額交易
2020/08/31	0	0.00	57	22.45	22.45	-57	3,603	-1.58%
2020/08/28	38	20.28	15	20.46	20.45	23	3,531	0.65%
2020/08/27	49	20.01	34.2	20.02	20.40	14.8	3,483	0.43%
2020/08/26	4	19.13	8	19.35	19.15	-4	3,162	-0.13%
2020/08/25	21	19.40	7	19.39	19.40	14	3,133	0.45%
2020/08/24	21	19.08	58	19.10	19.15	-37	3,039	-1.22%
2020/08/21	0	0.00	22	18.21	18.40	-22	2,953	-0.74%
2020/08/20	31	18.01	35	17.71	17.90	-4	2,932	-0.14%
2020/08/19	52	18.90	42	18.92	19.20	10	2,852	0.35%
2020/08/18	1	18.20	0	0.00	18.25	1	2,739	0.04%
2020/08/17	14	18.66	7	18.64	18.40	7	2,739	0.26%
2020/08/14	17	18.37	8	18.44	18.30	9	2,710	0.33%
2020/08/13	4	17.98	5	17.95	18.00	-1	2,684	-0.04%
2020/08/12	6	17.72	0	0.00	17.80	6	2,686	0.22%
2020/08/11	2	17.93	12	18.05	17.90	-10	2,689	-0.37%
2020/08/10	1	18.05	3	18.20	18.00	-2	2,700	-0.07%
2020/08/07	5	17.99	0	0.00	17.95	5	2,749	0.18%
2020/08/06	5	18.20	14	18.16	18.15	-9	2,765	-0.33%
2020/08/05	5	18.31	36	18.36	18.40	-31	2,762	-1.12%
2020/08/04	2	18.05	2	18.13	18.15	0	2,769	0.00%
2020/08/03	3	17.93	2	18.05	17.90	1	2,786	0.04%
2020/07/31	1	18.00	13	18.12	18.10	-12	2,792	-0.43%
2020/07/30	0	0.00	5	17.84	17.80	-5	2,762	-0.18%
2020/07/29	7	17.16	1	17.25	17.15	6	2,764	0.22%
2020/07/28	10	17.26	2	17.05	17.05	8	2,771	0.29%
2020/07/27	10	17.73	0	0.00	17.60	10	2,769	0.36%
2020/07/24	17	18.14	12	18.15	18.15	5	2,757	0.18%
2020/07/23	7	18.76	2	19.08	18.70	5	2,734	0.18%
2020/07/22	4	18.98	6.4	19.07	18.85	-2.4	2,794	-0.09%
2020/07/21	3	18.88	11	18.78	18.80	-8	2,779	-0.29%
2020/07/20	5	18.02	0	0.00	18.10	5	2,731	0.18%
2020/07/17	11	18.57	3	18.85	18.35	8	2,726	0.29%
2020/07/16	0	0.00	21	19.05	19.15	-21	2,716	-0.77%
2020/07/15	13	18.86	9	19.03	18.50	4	2,662	0.15%
2020/07/14	13	18.81	7	19.09	19.25	6	2,624	0.23%
2020/07/13	3	19.08	14	19.12	19.15	-11	2,643	-0.42%
2020/07/10	7	18.43	0	0.00	18.30	7	2,762	0.25%
2020/07/09	7	18.89	3	19.25	18.85	4	2,776	0.14%
2020/07/08	5	18.95	3	19.03	19.00	2	2,749	0.07%
2020/07/07	10	18.88	4	19.04	19.00	6	2,740	0.22%
2020/07/06	16	19.27	31	19.35	19.20	-15	2,731	-0.55%
2020/07/03	4	18.58	3	18.82	18.55	1	2,593	0.04%
2020/07/02	4	18.66	6	18.64	18.70	-2	2,624	-0.08%
2020/07/01	6	18.67	1	18.70	18.45	5	2,658	0.19%
2020/06/30	6	18.54	10.3	18.61	18.45	-4.3	2,720	-0.16%
2020/06/29	3	18.00	8	18.16	18.10	-5	2,689	-0.19%
2020/06/24	1	18.40	7	18.24	18.20	-6	2,696	-0.22%
2020/06/23	4	18.00	0	0.00	17.95	4	2,686	0.15%
2020/06/22	16	18.08	6	18.19	18.00	10	2,685	0.37%
2020/06/19	23	18.47	0	0.00	18.35	23	2,705	0.85%
2020/06/18	10	18.92	14	18.75	19.10	-4	2,664	-0.15%
2020/06/17	13	18.31	2	18.33	18.45	11	2,519	0.44%
2020/06/16	2	17.90	1	18.00	17.90	1	2,459	0.04%
2020/06/15	3	17.63	10	17.75	17.70	-7	2,487	-0.28%
2020/06/12	4	16.96	0	0.00	17.20	4	2,461	0.16%
2020/06/11	8	17.79	14	17.95	17.30	-6	2,481	-0.24%
2020/06/10	0	0.00	30	17.55	17.40	-30	2,294	-1.31%
2020/06/09	11	17.40	0	0.00	17.35	11	2,362	0.47%
2020/06/08	0	0.00	1	17.45	17.40	-1	2,446	-0.04%
2020/06/05	10	17.50	8	17.48	17.50	2	2,467	0.08%
2020/06/04	1	17.10	10	17.10	17.20	-9	2,471	-0.36%
2020/06/03	10	17.50	13	17.31	17.30	-3	2,515	-0.12%
2020/06/02	0	0.00	4	16.81	16.90	-4	2,431	-0.16%
2020/06/01	1	16.60	7	16.58	16.60	-6	2,459	-0.24%
2020/05/29	5	16.38	0	0.00	16.40	5	2,500	0.20%
2020/05/28	2	16.55	1	16.75	16.50	1	2,588	0.04%
2020/05/26	0	0.00	21	16.68	16.60	-21	2,800	-0.75%
2020/05/25	4	16.19	0	0.00	16.45	4	2,840	0.14%
2020/05/22	6	16.32	0	0.00	16.25	6	2,893	0.21%
2020/05/21	2	16.60	4	16.58	16.70	-2	2,974	-0.07%
2020/05/20	0	0.00	7	16.37	16.40	-7	3,127	-0.22%
2020/05/19	0	0.00	5	16.20	16.20	-5	3,297	-0.15%
2020/05/18	17	15.86	2	16.00	15.90	15	3,739	0.40%
2020/05/15	2	16.28	7	16.16	16.10	-5	3,775	-0.13%
2020/05/14	30	16.50	6	16.38	16.30	24	3,820	0.63%
2020/05/11	5	17.00	20	17.05	17.05	-15	4,034	-0.37%
2020/05/08	0	0.00	1	17.05	16.80	-1	4,034	-0.02%
2020/05/07	0	0.00	6	16.88	16.95	-6	4,098	-0.15%
2020/05/06	4	16.90	2	17.08	16.80	2	4,104	0.05%
2020/05/05	3	16.88	3	17.02	16.85	0	4,108	0.00%
2020/05/04	15	16.87	5	16.79	16.75	10	4,141	0.24%
2020/04/30	1	17.00	3	17.12	17.15	-2	4,274	-0.05%
2020/04/29	5.2	16.96	0	0.00	17.00	5.2	4,481	0.12%
2020/04/28	5	17.10	32	16.98	17.10	-27	4,479	-0.60%
2020/04/27	5	17.10	5	17.11	16.90	0	4,505	0.00%
2020/04/24	5	16.50	0	0.00	16.60	5	4,434	0.11%
2020/04/23	0	0.00	8	16.53	16.50	-8	4,436	-0.18%
2020/04/22	2	16.05	1	16.35	16.30	1	4,426	0.02%
2020/04/21	15	16.37	4	16.68	16.10	11	4,420	0.25%
2020/04/20	5	16.64	6	16.83	16.95	-1	4,395	-0.02%
2020/04/17	3	16.73	3	17.00	16.60	0	4,379	0.00%
2020/04/16	1	17.00	1	16.70	16.90	0	4,351	0.00%
2020/04/15	28	17.26	9	17.74	16.85	19	4,301	0.44%
2020/04/14	0	0.00	3	17.20	17.20	-3	4,148	-0.07%
2020/04/13	2	15.45	10	15.73	15.65	-8	4,127	-0.19%
2020/04/10	0	0.00	6	15.60	15.70	-6	4,142	-0.14%
2020/04/09	5	15.56	2	15.58	15.55	3	4,192	0.07%
2020/04/08	3	15.78	2	15.65	15.90	1	4,178	0.02%
2020/04/07	7	15.49	19	15.54	15.45	-12	4,160	-0.29%
2020/04/06	6	14.54	20	14.78	14.85	-14	4,163	-0.34%
2020/04/01	8	14.45	16	14.36	14.75	-8	4,389	-0.18%
2020/03/31	1	13.55	0	0.00	13.55	1	4,327	0.02%
2020/03/30	15	13.60	1	13.40	13.70	14	4,326	0.32%
2020/03/27	1	14.10	1	14.40	13.75	0	4,313	0.00%
2020/03/26	5	13.66	3	13.95	14.00	2	4,294	0.05%
2020/03/25	5	14.19	4	14.35	13.85	1	4,279	0.02%
2020/03/24	0	0.00	12	13.88	13.85	-12	4,228	-0.28%
2020/03/23	2	12.90	0	0.00	12.95	2	4,198	0.05%
2020/03/20	2	12.38	6	12.58	12.65	-4	4,182	-0.10%
2020/03/19	12	11.47	6	11.77	11.50	6	4,187	0.14%
2020/03/18	1	12.75	2	12.90	12.65	-1	4,144	-0.02%
2020/03/17	7	12.68	1	12.60	12.80	6	4,121	0.15%
2020/03/16	4	13.96	0	0.00	13.15	4	4,080	0.10%
2020/03/13	24.1	13.72	16	14.15	14.20	8.1	4,056	0.20%
2020/03/12	28	15.62	1	15.40	15.20	27	4,036	0.67%
2020/03/11	4	16.98	2	17.40	16.85	2	3,950	0.05%
2020/03/10	2	17.25	0	0.00	17.25	2	3,920	0.05%
2020/03/09	52	17.13	11	16.97	17.00	41	3,892	1.05%
2020/03/06	20	18.01	0	0.00	17.80	20	3,819	0.52%
2020/03/05	16	18.52	6	18.75	18.30	10	3,773	0.27%
2020/03/04	10	18.38	3	18.20	18.55	7	3,747	0.19%
2020/03/03	8	18.96	8	19.11	18.75	0	3,714	0.00%
2020/03/02	4	18.53	4	18.65	18.55	0	3,638	0.00%
2020/02/27	13	19.27	6	19.83	18.60	7	3,598	0.19%
2020/02/26	7	19.51	15	19.40	19.60	-8	3,447	-0.23%
2020/02/25	14	19.41	3	19.40	19.30	11	3,476	0.32%
2020/02/24	1	19.60	8	19.62	19.45	-7	3,431	-0.20%
2020/02/21	7	20.56	27	20.38	20.15	-20	3,358	-0.60%
2020/02/20	2	19.98	0	0.00	20.30	2	3,222	0.06%
2020/02/19	7	19.76	13	19.53	20.35	-6	3,053	-0.20%
2020/02/18	8	18.59	10	18.78	18.95	-2	2,610	-0.08%
2020/02/17	11	18.60	11	18.64	18.50	0	2,572	0.00%
2020/02/14	32	18.79	19	18.87	18.90	13	2,515	0.52%
2020/02/13	3	18.25	1	18.25	18.05	2	2,263	0.09%
2020/02/12	5	18.06	2	18.10	18.15	3	2,255	0.13%
2020/02/11	1	18.10	0	0.00	18.15	1	2,242	0.04%
2020/02/10	5	17.98	15	18.24	18.05	-10	2,219	-0.45%
2020/02/07	4	17.85	0	0.00	17.70	4	2,138	0.19%
2020/02/06	3	17.92	0	0.00	17.95	3	2,121	0.14%
2020/02/05	5	18.02	11	17.81	17.80	-6	2,104	-0.29%
2020/02/04	16	18.19	7	18.44	18.05	9	2,063	0.44%
2020/02/03	15	17.97	27	18.03	18.60	-12	1,941	-0.62%
2020/01/31	4	16.83	4	16.88	16.95	0	1,709	0.00%
2020/01/30	10	16.87	0	0.00	16.75	10	1,713	0.58%
2020/01/20	0	0.00	5	18.35	18.30	-5	1,672	-0.30%
2020/01/17	0	0.00	2	18.40	18.30	-2	1,675	-0.12%
2020/01/14	0	0.00	6	18.34	18.20	-6	1,664	-0.36%
2020/01/13	11	18.15	2	18.20	18.25	9	1,659	0.54%
2020/01/09	1	17.90	1	18.00	17.95	0	1,650	0.00%
2020/01/08	2	17.70	0	0.00	17.70	2	1,641	0.12%
2020/01/07	8	18.13	3	18.10	18.05	5	1,611	0.31%
2020/01/06	3	18.53	1	18.35	18.35	2	1,590	0.13%
2020/01/02	10	18.91	1	18.95	18.95	9	1,511	0.60%
2019/12/30	2	18.88	1	18.85	18.80	1	1,498	0.07%
2019/12/27	21	19.10	25	19.09	19.10	-4	1,493	-0.27%
2019/12/20	0	0.00	5	18.25	18.20	-5	1,228	-0.41%
2019/12/19	2	18.20	0	0.00	18.15	2	1,229	0.16%
2019/12/16	1	18.45	0	0.00	18.35	1	1,262	0.08%
2019/12/13	1	18.00	0.1	18.45	18.45	0.9	1,271	0.07%
2019/12/11	0	0.00	2	18.25	18.20	-2	1,258	-0.16%
2019/12/10	2	18.25	0	0.00	18.15	2	1,255	0.16%
2019/12/09	1	18.20	11	18.02	18.35	-10	1,239	-0.81%
2019/12/06	0	0.00	12	17.85	17.85	-12	1,184	-1.01%
2019/12/05	0	0.00	1	17.90	18.00	-1	1,186	-0.08%
2019/12/03	0.2	17.65	0	0.00	17.65	0.2	1,215	0.02%
2019/12/02	20	17.73	1	17.75	17.65	19	1,229	1.55%
2019/11/29	0	0.00	7	18.07	18.00	-7	1,233	-0.57%
2019/11/27	1	17.70	2	17.75	17.95	-1	1,244	-0.08%
2019/11/26	2	17.70	0	0.00	17.65	2	1,348	0.15%
2019/11/25	0	0.00	2	17.80	17.75	-2	1,413	-0.14%
2019/11/22	11	17.70	21	18.01	18.05	-10	1,419	-0.70%
2019/11/19	5	17.80	0	0.00	17.80	5	1,334	0.37%
2019/11/18	2	17.30	0	0.00	17.25	2	1,329	0.15%
2019/11/14	2	17.75	0	0.00	17.70	2	1,338	0.15%
2019/11/12	0	0.00	1	17.70	17.75	-1	1,357	-0.07%
2019/11/11	19	17.82	1	17.80	17.75	18	1,358	1.33%
2019/11/08	2	18.45	0	0.00	18.40	2	1,345	0.15%
2019/11/07	0	0.00	2	18.45	18.45	-2	1,363	-0.15%
2019/11/06	4	18.65	0	0.00	18.65	4	1,373	0.29%
2019/11/01	0	0.00	2	18.50	18.55	-2	1,410	-0.14%
2019/10/31	2	18.85	0	0.00	18.75	2	1,435	0.14%
2019/10/30	4	19.04	0	0.00	19.15	4	1,428	0.28%
2019/10/29	2	19.15	1	19.05	19.10	1	1,435	0.07%
2019/10/28	1	19.35	0.7	19.35	19.35	0.3	1,457	0.02%
2019/10/25	2	19.80	0	0.00	19.55	2	1,494	0.13%
2019/10/24	0	0.00	2	19.63	19.60	-2	1,495	-0.13%
2019/10/23	0	0.00	1	19.55	19.55	-1	1,509	-0.07%
2019/10/22	2	19.55	0	0.00	19.55	2	1,542	0.13%
2019/10/21	20	19.60	1	19.60	19.65	19	1,599	1.19%
2019/10/17	1	19.40	0	0.00	19.45	1	1,655	0.06%
2019/10/15	0	0.00	10	19.57	19.60	-10	1,780	-0.56%
2019/10/14	4	19.35	1	19.40	19.30	3	1,838	0.16%
2019/10/09	10	19.62	3	19.73	19.65	7	1,913	0.37%
2019/10/08	1	20.20	7.5	20.06	20.05	-6.5	1,980	-0.33%
2019/10/07	0	0.00	9	20.16	20.20	-9	2,056	-0.44%
2019/10/04	4	20.13	12	20.28	20.25	-8	2,136	-0.37%
2019/10/03	6	19.95	22	20.12	20.15	-16	2,122	-0.75%
2019/10/02	3	19.20	4	19.31	19.65	-1	2,082	-0.05%
2019/10/01	4	19.55	9	19.51	19.50	-5	2,100	-0.24%
2019/09/27	12	19.88	3	19.95	19.95	9	2,115	0.43%
2019/09/26	1	20.25	0	0.00	20.15	1	2,181	0.05%
2019/09/25	1	20.25	0	0.00	20.40	1	2,199	0.05%
2019/09/24	2	20.55	2	20.60	20.50	0	2,222	0.00%
2019/09/19	11	20.11	2	20.35	20.00	9	2,232	0.40%
2019/09/18	3	20.57	0	0.00	20.45	3	2,227	0.13%
2019/09/17	3	21.12	2	21.05	21.00	1	2,210	0.05%
2019/09/11	0	0.00	5	21.30	21.25	-5	2,265	-0.22%
2019/09/10	1	21.30	0	0.00	21.25	1	2,277	0.04%
2019/09/06	2	21.35	2	21.35	21.35	0	2,270	0.00%
2019/09/05	2	21.65	0	0.00	21.55	2	2,254	0.09%
2019/09/04	4	21.73	0	0.00	21.60	4	2,264	0.18%
2019/09/03	2	21.75	1	21.85	21.75	1	2,332	0.04%
2019/09/02	0	0.00	3	21.92	21.95	-3	2,335	-0.13%
2019/08/30	5	21.68	1	21.50	21.75	4	2,347	0.17%
2019/08/29	6	22.07	2	22.60	21.80	4	2,360	0.17%
2019/08/28	6	23.46	14	23.48	23.25	-8	2,256	-0.35%
2019/08/27	0	0.00	8	22.54	22.60	-8	2,219	-0.36%
2019/08/26	28	22.07	0	0.00	22.15	28	2,243	1.25%
2019/08/23	3	22.45	0	0.00	22.50	3	2,302	0.13%
2019/08/22	10	22.70	6	22.77	22.50	4	2,422	0.17%
2019/08/21	0	0.00	2	22.50	22.50	-2	2,415	-0.08%
2019/08/20	0	0.00	7	22.30	22.30	-7	2,420	-0.29%
2019/08/19	1	22.45	1	22.35	22.10	0	2,437	0.00%
2019/08/16	1	22.25	20	22.04	22.25	-19	2,470	-0.77%
2019/08/15	13	21.21	0	0.00	21.25	13	2,485	0.52%
2019/08/14	2	21.90	7	21.86	21.60	-5	2,495	-0.20%
2019/08/13	5	21.50	0	0.00	21.60	5	2,532	0.20%
2019/08/12	1	21.60	6	21.85	22.05	-5	2,558	-0.20%
2019/08/08	4	21.51	0	0.00	21.55	4	2,578	0.16%
2019/08/06	2	21.08	14	21.29	21.75	-12	2,647	-0.45%
2019/08/05	3	22.17	0	0.00	22.00	3	2,664	0.11%
2019/08/02	2	22.78	2	22.60	22.65	0	2,713	0.00%
2019/07/31	2	23.93	8	23.99	24.10	-6	2,774	-0.22%
2019/07/30	3	23.98	1	23.90	23.85	2	2,834	0.07%
2019/07/29	0	0.00	2	24.60	24.60	-2	2,857	-0.07%
2019/07/26	5	24.20	0	0.00	24.10	5	2,869	0.17%
2019/07/24	0	0.00	5	24.45	24.40	-5	3,213	-0.16%
2019/07/23	30	24.53	8	24.51	24.40	22	3,326	0.66%
2019/07/22	21	25.15	8	25.56	25.05	13	3,306	0.39%
2019/07/19	2	25.50	8	25.51	25.55	-6	3,310	-0.18%
2019/07/18	103	25.33	87	25.20	25.40	16	3,371	0.47%	大買/
2019/07/17	20	25.45	5	25.35	25.30	15	3,415	0.44%
2019/07/16	7	25.94	35	25.91	25.85	-28	3,480	-0.80%
2019/07/15	16	25.66	4	25.45	25.55	12	3,452	0.35%
2019/07/12	9	25.26	18	25.26	25.55	-9	3,436	-0.26%
2019/07/11	9	25.17	4	25.06	25.05	5	3,416	0.15%
2019/07/10	2	24.80	27	24.80	25.25	-25	3,411	-0.73%
2019/07/09	1	24.35	10	24.25	24.30	-9	3,398	-0.26%
2019/07/05	16	24.25	0	0.00	24.30	16	3,737	0.43%
2019/07/04	15	24.80	3	24.60	24.55	12	3,767	0.32%
2019/07/03	45	24.93	14	24.77	24.35	31	3,805	0.81%
2019/07/01	0	0.00	1	24.70	24.55	-1	4,125	-0.02%
2019/06/26	4	23.59	7	23.43	24.05	-3	4,440	-0.07%
2019/06/25	5	24.00	0	0.00	23.80	5	4,685	0.11%
2019/06/24	1	24.70	26	24.62	24.75	-25	4,787	-0.52%
2019/06/21	1	24.45	0	0.00	24.15	1	5,136	0.02%
2019/06/20	1	24.45	10	24.23	24.50	-9	6,134	-0.15%
2019/06/19	0	0.00	37	23.72	23.95	-37	6,248	-0.59%
2019/06/18	22	23.26	0	0.00	23.15	22	6,366	0.35%
2019/06/17	10	23.70	0	0.00	23.75	10	6,536	0.15%
2019/06/13	7	23.81	0	0.00	23.95	7	6,929	0.10%
2019/06/12	23	24.08	86	24.06	24.00	-63	7,235	-0.87%
2019/06/11	12	25.00	21	24.67	24.60	-9	7,490	-0.12%
2019/06/10	0	0.00	7	23.74	23.85	-7	8,491	-0.08%
2019/06/06	51	23.43	3	23.65	23.40	48	8,991	0.53%
2019/06/05	61	23.98	3	23.97	23.90	58	9,255	0.63%
2019/06/04	0	0.00	6	23.25	23.25	-6	9,324	-0.06%
2019/06/03	1	22.90	11	23.00	23.15	-10	9,463	-0.11%
2019/05/31	0	0.00	7	22.49	22.55	-7	9,617	-0.07%
2019/05/30	3	22.15	5	22.00	22.10	-2	9,623	-0.02%
2019/05/29	12	22.05	6.1	22.03	21.80	5.9	9,630	0.06%
2019/05/27	5	23.02	1	23.40	23.50	4	9,820	0.04%
2019/05/24	5	23.90	11	24.00	23.65	-6	9,977	-0.06%
2019/05/23	7	23.68	12	24.27	23.90	-5	10,053	-0.05%
2019/05/22	1	24.25	1	24.05	23.85	0	10,274	0.00%
2019/05/21	0	0.00	1.1	24.67	24.65	-1.1	10,779	-0.01%
2019/05/20	0	0.00	8	24.68	24.70	-8	10,965	-0.07%
2019/05/17	5	24.20	5	24.80	24.00	0	11,207	0.00%
2019/05/16	15	24.87	2	24.50	24.10	13	11,437	0.11%
2019/05/15	2	25.35	0	0.00	25.35	2	11,576	0.02%
2019/05/14	17	24.77	35	24.47	25.40	-18	12,058	-0.15%
2019/05/13	5	24.55	1	24.65	24.50	4	12,272	0.03%
2019/05/10	7	25.02	6	25.67	25.15	1	12,315	0.01%
2019/05/09	12	25.25	2.4	25.22	25.10	9.6	12,349	0.08%
2019/05/08	10	26.65	9	26.45	26.45	1	12,344	0.01%
2019/05/07	1	27.35	3	27.43	26.95	-2	12,565	-0.02%
2019/05/06	17	27.54	5	27.66	27.50	12	12,772	0.09%
2019/05/03	6	27.78	7	27.53	27.90	-1	12,709	-0.01%
2019/05/02	18	27.36	7	27.24	27.50	11	12,652	0.09%
2019/04/30	21.4	27.64	26	27.70	27.40	-4.6	12,594	-0.04%
2019/04/29	26	25.86	2	26.60	26.35	24	12,279	0.20%
2019/04/26	1	26.90	0	0.00	26.90	1	12,129	0.01%
2019/04/25	3	27.38	3	26.97	27.10	0	12,082	0.00%
2019/04/24	15	27.24	0	0.00	27.35	15	12,036	0.12%
2019/04/23	3	28.13	1	28.35	27.90	2	11,946	0.02%
2019/04/22	7	28.88	14	28.84	29.10	-7	11,852	-0.06%
2019/04/19	0	0.00	1	28.05	28.05	-1	11,701	-0.01%
2019/04/18	0	0.00	3	27.65	27.30	-3	11,659	-0.03%
2019/04/17	2	27.78	4	28.00	27.70	-2	11,597	-0.02%
2019/04/16	2	27.98	5	28.02	28.05	-3	11,554	-0.03%
2019/04/15	3	27.43	5	27.60	27.25	-2	11,483	-0.02%
2019/04/12	14	27.64	4	27.90	27.15	10	11,417	0.09%
2019/04/11	1	29.15	7	29.88	29.05	-6	11,127	-0.05%
2019/04/10	1	30.00	6	29.63	30.00	-5	11,045	-0.05%
2019/04/09	3	30.10	22	30.11	29.80	-19	10,984	-0.17%
2019/04/08	6	30.13	37	30.14	30.30	-31	10,929	-0.28%
2019/04/03	18	29.86	7	30.06	29.65	11	10,710	0.10%
2019/04/02	14	28.54	9	29.20	29.25	5	10,505	0.05%
2019/04/01	9	29.33	5	29.48	29.05	4	10,394	0.04%
2019/03/29	19	28.49	53	28.94	29.25	-34	10,284	-0.33%
2019/03/28	59	29.58	19	30.27	28.55	40	10,130	0.39%
2019/03/27	9	30.19	24	30.16	30.05	-15	9,875	-0.15%
2019/03/26	111	30.04	117	30.27	30.00	-6	9,735	-0.06%	大買/大賣/
2019/03/25	73	29.76	88	30.50	30.80	-15	9,359	-0.16%
2019/03/22	4	27.80	6	27.93	28.25	-2	8,342	-0.02%
2019/03/21	9	27.80	50	27.87	28.10	-41	8,202	-0.50%
2019/03/20	44	27.11	75	27.20	27.30	-31	8,088	-0.38%
2019/03/19	34	28.29	45	28.27	27.60	-11	7,903	-0.14%
2019/03/18	55	27.35	6	27.68	27.45	49	7,643	0.64%
2019/03/15	15	28.64	15	28.54	27.65	0	7,510	0.00%
2019/03/14	60	28.18	13	28.11	28.00	47	7,196	0.65%
2019/03/13	90	27.90	132.2	28.17	28.10	-42.2	6,927	-0.61%	大賣/
2019/03/12	30	25.41	57	26.01	26.80	-27	5,852	-0.46%
2019/03/11	44	24.64	14	24.53	24.40	30	5,455	0.55%
2019/03/08	4	23.26	4	23.80	23.85	0	5,194	0.00%
2019/03/07	13	23.49	4	24.08	23.20	9	5,073	0.18%
2019/03/06	14	24.38	2	24.15	24.30	12	4,925	0.24%
2019/03/05	3	23.83	0	0.00	23.90	3	4,732	0.06%
2019/03/04	4	24.08	10	24.04	24.25	-6	4,685	-0.13%
2019/02/27	2	23.70	60	23.57	23.55	-58	4,625	-1.25%
2019/02/26	18	24.65	17	24.73	24.30	1	4,480	0.02%
2019/02/25	33	25.36	40	24.85	25.45	-7	4,305	-0.16%
2019/02/22	34	25.18	179	25.12	25.05	-145	4,125	-3.51%	大賣/鉅額交易
2019/02/21	42	25.19	11	25.22	25.45	31	4,023	0.77%
2019/02/20	78	25.35	95	25.45	25.85	-17	3,756	-0.45%
2019/02/19	144	23.40	39	23.40	23.50	105	3,215	3.27%	大買/鉅額交易
2019/02/18	40	23.20	21	23.57	22.90	19	3,011	0.63%
2019/02/15	132	23.56	108	23.56	23.60	24	2,733	0.88%	大買/大賣/
2019/02/14	4	22.83	1	23.00	22.70	3	2,482	0.12%
2019/02/13	42	22.21	26.2	22.49	22.40	15.8	2,328	0.68%
2019/02/12	34	20.74	60	21.37	21.65	-26	1,853	-1.40%
2019/02/11	8	19.56	0.2	19.70	19.70	7.8	1,579	0.49%
2019/01/30	17	19.54	12	19.52	19.55	5	1,491	0.34%
2019/01/29	24	19.86	14	19.88	19.75	10	1,389	0.72%
2019/01/28	32	20.12	21	20.04	20.00	11	1,319	0.83%
2019/01/25	4	18.73	44	18.77	18.95	-40	1,057	-3.78%
2019/01/24	0	0.00	4	17.23	17.30	-4	779	-0.51%
2019/01/23	2	16.95	0	0.00	17.10	2	775	0.26%
2019/01/21	5	17.25	2	17.20	17.10	3	779	0.38%
2019/01/18	0	0.00	7	17.10	17.05	-7	786	-0.89%
2019/01/14	1	16.75	1	16.90	16.85	0	803	0.00%
2019/01/11	1	17.00	0	0.00	16.95	1	808	0.12%
2019/01/10	5	17.24	8	17.15	17.15	-3	808	-0.37%
2019/01/09	0	0.00	5	17.39	17.40	-5	808	-0.62%
2019/01/08	0	0.00	8	17.16	17.10	-8	804	-1.00%
2019/01/07	0	0.00	2	16.90	16.80	-2	792	-0.25%
2019/01/04	1	16.50	0	0.00	16.75	1	793	0.13%
2018/12/28	6	16.77	0	0.00	16.70	6	837	0.72%
2018/12/27	8	17.20	8	17.08	17.00	0	855	0.00%
2018/12/20	1	16.60	0.3	16.60	16.45	0.7	891	0.08%
2018/12/18	2	16.60	0	0.00	16.60	2	896	0.22%
2018/12/17	1	17.05	0	0.00	17.00	1	897	0.11%
2018/12/14	1	17.35	0	0.00	17.25	1	892	0.11%
2018/12/13	0	0.00	3	17.82	17.70	-3	885	-0.34%
2018/12/12	0	0.00	1	17.15	17.20	-1	849	-0.12%
2018/12/10	12	16.84	0	0.00	16.90	12	838	1.43%
2018/12/07	0	0.00	5	17.20	17.15	-5	836	-0.60%
2018/12/06	2	17.55	1	17.05	16.95	1	834	0.12%
2018/12/05	0	0.00	4	17.50	17.50	-4	820	-0.49%
2018/12/04	10	18.10	36	17.93	17.90	-26	824	-3.15%
2018/12/03	0	0.00	3	17.10	17.20	-3	731	-0.41%
2018/11/29	4	16.64	1	16.80	16.55	3	787	0.38%
2018/11/28	0	0.00	3	16.80	16.75	-3	791	-0.38%
2018/11/27	1	16.55	0	0.00	16.60	1	798	0.13%
2018/11/23	2	15.88	0	0.00	15.80	2	796	0.25%
2018/11/20	1	16.35	0	0.00	16.35	1	807	0.12%
2018/11/15	0	0.00	1	16.05	16.10	-1	814	-0.12%
2018/11/13	3	16.17	11	16.25	16.30	-8	832	-0.96%
2018/11/09	3	15.80	0	0.00	15.85	3	806	0.37%
2018/11/08	0	0.00	13	15.76	15.80	-13	793	-1.64%
2018/11/05	0	0.00	14	14.99	14.90	-14	839	-1.67%
2018/11/02	0	0.00	2	14.93	14.95	-2	853	-0.23%
2018/10/31	0	0.00	1	14.40	14.45	-1	901	-0.11%
2018/10/30	0	0.00	4	14.10	14.10	-4	970	-0.41%
2018/10/29	0	0.00	2	13.90	14.00	-2	977	-0.20%
2018/10/26	2	14.15	10	13.69	13.85	-8	984	-0.81%
2018/10/25	13	14.43	0	0.00	14.10	13	987	1.32%
2018/10/23	1	15.10	0	0.00	15.00	1	1,001	0.10%
2018/10/19	8	14.82	3	14.80	14.90	5	1,016	0.49%
2018/10/17	0.3	15.40	0	0.00	15.20	0.3	1,091	0.02%
2018/10/16	1	15.45	0	0.00	15.20	1	1,108	0.09%
2018/10/15	1	15.30	0	0.00	15.25	1	1,115	0.09%
2018/10/12	2	15.30	0	0.00	15.35	2	1,121	0.18%
2018/10/11	18	15.06	0	0.00	15.05	18	1,136	1.58%
2018/10/08	2	16.85	7	16.85	16.85	-5	1,204	-0.42%
2018/10/05	2	17.00	0	0.00	17.05	2	1,214	0.16%
2018/10/04	4	17.46	0	0.00	17.45	4	1,208	0.33%
2018/10/03	0	0.00	2	18.05	17.85	-2	1,214	-0.16%
2018/10/02	3	17.83	13	17.80	17.65	-10	1,203	-0.83%
2018/10/01	7	17.55	0	0.00	17.55	7	1,209	0.58%
2018/09/28	1	17.45	0	0.00	17.50	1	1,226	0.08%
2018/09/25	1	17.30	1	17.50	17.45	0	1,322	0.00%
2018/09/21	0	0.00	22	17.37	17.35	-22	1,332	-1.65%
2018/09/20	2	17.28	0	0.00	17.20	2	1,336	0.15%
2018/09/19	1	17.40	0	0.00	17.35	1	1,350	0.07%
2018/09/18	0	0.00	1	17.30	17.30	-1	1,365	-0.07%
2018/09/14	5	17.45	1	17.45	17.50	4	1,403	0.29%
2018/09/13	2	17.30	0	0.00	17.35	2	1,429	0.14%
2018/09/12	1	17.10	0	0.00	17.20	1	1,443	0.07%
2018/09/11	0	0.00	2	17.30	17.25	-2	1,488	-0.13%
2018/09/10	6	17.01	1	17.20	17.05	5	1,529	0.33%
2018/09/07	7	17.64	0	0.00	17.65	7	1,566	0.45%
2018/09/06	6	18.19	13	18.25	18.15	-7	1,609	-0.43%
2018/09/04	0	0.00	8	17.66	17.90	-8	2,341	-0.34%
2018/09/03	0	0.00	7	17.65	17.50	-7	2,365	-0.30%
2018/08/30	0	0.00	19	17.60	17.45	-19	2,434	-0.78%
2018/08/28	0	0.00	1	17.45	17.10	-1	2,466	-0.04%
2018/08/24	2	17.05	2	17.00	16.95	0	2,535	0.00%
2018/08/23	1.2	16.81	0	0.00	16.75	1.2	2,550	0.05%
2018/08/22	3	16.73	0	0.00	16.75	3	2,606	0.12%
2018/08/20	2	16.25	0	0.00	16.40	2	2,733	0.07%
2018/08/15	10	16.72	0	0.00	16.50	10	2,740	0.36%
2018/08/14	0.2	17.20	2	16.65	17.00	-1.8	2,724	-0.07%
2018/08/13	8	16.55	0	0.00	16.65	8	2,715	0.29%
2018/08/10	2	17.25	0	0.00	17.15	2	2,697	0.07%
2018/08/09	6	17.31	0	0.00	17.25	6	2,684	0.22%
2018/08/08	4	17.56	0	0.00	17.50	4	2,675	0.15%
2018/08/07	3	17.48	0	0.00	17.65	3	2,654	0.11%
2018/08/06	20	18.04	0	0.00	17.85	20	2,634	0.76%
2018/08/02	2	18.95	2	18.75	18.80	0	2,563	0.00%
2018/08/01	6	19.03	1	19.25	19.05	5	2,553	0.20%
2018/07/31	0	0.00	1	19.00	19.10	-1	2,546	-0.04%
2018/07/30	5	18.93	2	18.95	18.90	3	2,530	0.12%
2018/07/27	3	19.05	0	0.00	18.95	3	2,522	0.12%
2018/07/26	0	0.00	2	18.98	18.85	-2	2,515	-0.08%
2018/07/25	4	18.76	4	18.93	18.80	0	2,505	0.00%
2018/07/24	0	0.00	1	19.45	19.40	-1	2,471	-0.04%
2018/07/23	2	19.05	0	0.00	19.05	2	2,432	0.08%
2018/07/20	1	19.20	1	19.20	19.15	0	2,420	0.00%
2018/07/18	2	19.28	0	0.00	19.50	2	2,415	0.08%
2018/07/17	0	0.00	2	19.80	19.25	-2	2,398	-0.08%
2018/07/16	0	0.00	3	19.35	19.25	-3	2,295	-0.13%
2018/07/13	0	0.00	1	19.20	19.40	-1	2,292	-0.04%
2018/07/12	2	19.05	0	0.00	19.10	2	2,283	0.09%
2018/07/11	0	0.00	12	19.30	18.95	-12	2,280	-0.53%
2018/07/10	0	0.00	2	19.45	19.55	-2	2,265	-0.09%
2018/07/09	0	0.00	5	19.35	19.60	-5	2,264	-0.22%
2018/07/06	1	18.80	2	19.13	19.10	-1	2,246	-0.04%
2018/07/05	1	19.00	9	19.42	19.00	-8	2,236	-0.36%
2018/07/04	0	0.00	3	19.25	19.55	-3	2,231	-0.13%
2018/07/03	24	19.50	10	19.43	19.10	14	2,220	0.63%
2018/06/29	1	18.95	0	0.00	18.95	1	2,159	0.05%
2018/06/27	10	18.72	0	0.00	18.60	10	2,146	0.47%
2018/06/26	16	18.72	10	18.60	18.80	6	2,207	0.27%
2018/06/25	16	19.06	10	19.30	19.00	6	2,195	0.27%
2018/06/22	5	19.55	2	19.58	19.30	3	2,186	0.14%
2018/06/21	2	19.30	1	19.55	19.30	1	2,186	0.05%
2018/06/20	3	19.10	3	19.47	19.20	0	2,188	0.00%
2018/06/19	4	19.76	3	20.07	19.65	1	2,154	0.05%
2018/06/15	0	0.00	31	20.67	20.45	-31	2,120	-1.46%
2018/06/14	34	20.53	11	20.51	20.40	23	2,081	1.10%
2018/06/13	42	21.58	21	21.47	21.05	21	2,053	1.02%
2018/06/12	43	20.82	50	21.42	21.65	-7	1,724	-0.41%
2018/06/11	1	19.70	8	19.69	19.70	-7	1,306	-0.54%
2018/06/08	13	19.34	0	0.00	19.25	13	1,310	0.99%
2018/06/07	0	0.00	15	19.71	19.85	-15	1,356	-1.11%
2018/06/06	5	19.15	4	19.36	19.15	1	1,332	0.08%
2018/06/05	0	0.00	1	19.20	19.00	-1	1,306	-0.08%
2018/06/04	0	0.00	10	19.21	19.05	-10	1,345	-0.74%
2018/06/01	12	19.55	3	19.50	19.10	9	1,329	0.68%
2018/05/31	0	0.00	36	19.04	19.40	-36	1,288	-2.79%
2018/05/30	3	18.97	9	19.15	19.15	-6	1,319	-0.45%
2018/05/29	7	19.15	31	19.11	19.20	-24	1,272	-1.89%
2018/05/28	12	18.68	12	18.53	18.35	0	1,215	0.00%
2018/05/25	0	0.00	1	18.10	18.15	-1	1,155	-0.09%
2018/05/24	0	0.00	7	18.10	18.05	-7	1,201	-0.58%
2018/05/23	30	18.12	4	18.15	17.90	26	1,304	1.99%
2018/05/22	0	0.00	8	17.70	17.60	-8	1,289	-0.62%
2018/05/21	3	17.75	0	0.00	17.80	3	1,292	0.23%
2018/05/16	3	17.75	4	17.51	17.55	-1	1,317	-0.08%
2018/05/15	2	17.70	0	0.00	17.70	2	1,324	0.15%
2018/05/11	3	17.73	0	0.00	17.75	3	1,371	0.22%
2018/05/10	2	17.90	2	17.90	17.85	0	1,381	0.00%
2018/05/08	0	0.00	4	17.66	17.70	-4	1,391	-0.29%
2018/05/07	4	17.39	4	17.48	17.40	0	1,397	0.00%
2018/05/03	4	17.25	1	17.40	17.20	3	1,421	0.21%
2018/05/02	1	17.45	0	0.00	17.50	1	1,428	0.07%
2018/04/30	2	17.23	0	0.00	17.35	2	1,450	0.14%
2018/04/27	1	16.95	0	0.00	17.10	1	1,467	0.07%
2018/04/26	1	17.10	0	0.00	16.95	1	1,474	0.07%
2018/04/25	4	17.25	3	17.30	17.30	1	1,499	0.07%
2018/04/24	6	17.29	0	0.00	17.20	6	1,522	0.39%
2018/04/23	3	17.73	0	0.00	17.65	3	1,533	0.20%
2018/04/20	3	17.90	0	0.00	17.90	3	1,572	0.19%
2018/04/18	1	17.85	0	0.00	17.80	1	1,605	0.06%
2018/04/17	6	18.08	31	17.93	17.80	-25	1,607	-1.55%
2018/04/16	2	18.28	0	0.00	18.30	2	1,622	0.12%
2018/04/13	10	18.32	0	0.00	18.30	10	1,636	0.61%
2018/04/12	17	18.38	10	18.40	18.35	7	1,671	0.42%
2018/04/11	6	18.52	5	18.65	18.35	1	1,824	0.05%
2018/04/10	25	18.42	0	0.00	18.25	25	1,882	1.33%
2018/04/09	9	18.67	7	18.70	18.65	2	1,910	0.10%
2018/04/03	8	18.99	1	18.90	18.85	7	2,132	0.33%
2018/04/02	4	19.34	0	0.00	19.25	4	2,194	0.18%
2018/03/31	2	19.25	0	0.00	19.30	2	2,235	0.09%
2018/03/30	13	19.37	0	0.00	19.30	13	2,242	0.58%
2018/03/29	3	19.18	11	19.58	19.50	-8	2,243	-0.36%
2018/03/28	2	19.13	0	0.00	19.15	2	2,193	0.09%
2018/03/27	9	19.30	1	19.60	19.35	8	2,223	0.36%
2018/03/26	5	18.95	9	19.31	19.45	-4	2,313	-0.17%
2018/03/23	13	18.73	0	0.00	18.90	13	2,364	0.55%
2018/03/22	1	19.35	2	19.80	19.35	-1	2,352	-0.04%
2018/03/21	0	0.00	1	19.75	19.85	-1	2,338	-0.04%
2018/03/20	6	19.70	0	0.00	19.70	6	2,331	0.26%
2018/03/19	10	20.40	1	20.30	20.05	9	2,324	0.39%
2018/03/16	2	19.88	0	0.00	20.05	2	2,287	0.09%
2018/03/15	2	19.75	19	19.93	19.75	-17	2,244	-0.76%
2018/03/14	1	19.85	3	19.82	19.85	-2	2,228	-0.09%
2018/03/13	5	19.65	21	19.59	19.65	-16	2,199	-0.73%
2018/03/12	0	0.00	8	19.13	19.00	-8	2,135	-0.37%
2018/03/09	14	19.11	12	19.12	18.90	2	2,118	0.09%
2018/03/08	10	18.70	22	18.93	19.15	-12	2,123	-0.57%
2018/03/07	2	18.53	1	18.70	18.40	1	2,079	0.05%
2018/03/05	20	18.93	6	19.32	18.50	14	2,153	0.65%
2018/03/02	5	18.58	0	0.00	18.90	5	2,111	0.24%
2018/03/01	0	19.70	17	18.84	19.00	-17	2,110	-0.81%
2018/02/27	1	18.75	7	18.85	18.75	-6	2,113	-0.28%
2018/02/26	37	18.82	11	19.03	18.85	26	2,200	1.18%
2018/02/23	38	19.28	51	19.07	19.40	-13	2,158	-0.60%
2018/02/22	0	0.00	4	17.73	17.70	-4	2,099	-0.19%
2018/02/12	1.1	16.80	0	0.00	16.80	1.1	2,117	0.05%
2018/02/09	6	16.75	2	16.60	16.85	4	2,119	0.19%
2018/02/08	8	17.31	0	0.00	17.30	8	2,124	0.38%
2018/02/07	4	17.69	3	17.55	17.50	1	2,126	0.05%
2018/02/06	5	18.28	3	17.33	17.20	2	2,147	0.09%
2018/02/05	2	18.73	0	0.00	18.90	2	2,132	0.09%
2018/02/02	2	19.10	1	19.10	19.05	1	2,135	0.05%
2018/01/30	11	19.31	2	19.30	19.25	9	2,210	0.41%
2018/01/29	5	19.50	16	19.62	19.50	-11	2,252	-0.49%
2018/01/25	2	19.35	0	0.00	19.30	2	2,401	0.08%
2018/01/24	0	0.00	5	19.48	19.55	-5	2,459	-0.20%
2018/01/23	11	19.25	6	19.27	19.20	5	2,452	0.20%
2018/01/22	0	0.00	4	19.65	19.55	-4	2,459	-0.16%
2018/01/19	7	19.51	2	19.53	19.45	5	2,480	0.20%
2018/01/18	4	19.95	1	20.40	19.90	3	2,460	0.12%
2018/01/17	7	20.29	7	20.34	20.30	0	2,460	0.00%
2018/01/16	5	20.50	25	20.27	20.25	-20	2,496	-0.80%
2018/01/15	1	20.00	0	0.00	19.85	1	2,494	0.04%
2018/01/12	0	0.00	3	19.70	20.00	-3	2,594	-0.12%
2018/01/11	1	19.55	1	19.50	19.60	0	2,596	0.00%
2018/01/10	7	19.41	4	19.60	19.40	3	2,603	0.12%
2018/01/09	1	20.00	1	19.90	19.85	0	2,612	0.00%
2018/01/08	0	0.00	1	20.20	19.95	-1	2,638	-0.04%
2018/01/05	3	20.93	20	21.14	20.40	-17	2,613	-0.65%
2018/01/04	2	20.20	1	20.20	20.35	1	2,478	0.04%
2018/01/03	1	20.40	10	20.45	20.30	-9	2,447	-0.37%
2018/01/02	25	20.56	26	20.68	20.10	-1	2,450	-0.04%