明基材 (8215)-元大-南屯券商分點個股進出

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
32.85
漲跌
▲0.05
漲幅
+0.15%
成交量
399張
產業
上市光電類股
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－元大-南屯券商分點個股進出

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-南屯券商分點個股進出
元大-南屯券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/29	0	0.00	1	33.10	33.15	-1	905	-0.11%
2024/05/20	2	32.90	0	0.00	32.75	2	1,078	0.19%
2024/05/10	0	32.50	0	0.00	32.55	0	1,309	0.00%
2024/05/09	1	33.00	0	0.00	32.75	1	1,296	0.08%
2024/04/16	1	34.05	0	0.00	33.45	1	1,573	0.06%
2024/04/15	0	34.43	5	34.60	34.45	-5	1,551	-0.32%
2024/04/12	5	34.60	0	0.00	34.60	5	1,545	0.32%
2024/04/11	0	0.00	0	35.00	34.85	0	1,533	0.00%
2024/04/10	0	0.00	1	35.30	35.20	-1	1,521	-0.07%
2024/04/03	1	34.50	1	34.45	34.45	0	1,476	0.00%
2024/04/01	2	34.63	0	34.70	34.55	2	1,449	0.14%
2024/03/29	0	0.00	1	34.10	33.90	-1	1,428	-0.07%
2024/03/25	0	34.40	1	34.35	34.35	-1	1,415	-0.07%
2024/03/22	0	0.00	1	34.20	34.25	-1	1,423	-0.07%
2024/03/19	1	33.70	0	0.00	33.70	1	1,426	0.07%
2024/03/18	0	0.00	26	33.72	33.85	-26	1,426	-1.82%
2024/03/15	0	0.00	17	34.00	33.90	-17	1,430	-1.19%
2024/03/14	1	33.90	0	0.00	33.80	1	1,426	0.07%
2024/03/11	10	34.15	0	0.00	34.15	10	1,431	0.70%
2024/03/08	6	33.84	0	0.00	33.65	6	1,476	0.41%
2024/03/07	2	34.10	0	0.00	34.05	2	1,464	0.14%
2024/03/06	1	34.35	0	0.00	34.50	1	1,455	0.07%
2024/03/05	0	34.69	0	0.00	34.35	0	1,464	0.00%
2024/03/04	0	34.65	0	0.00	34.40	0	1,457	0.00%
2024/02/29	1	34.30	0	0.00	34.40	1	1,448	0.07%
2024/02/27	4.1	34.32	0	0.00	34.25	4.1	1,438	0.29%
2024/02/26	2.2	34.91	19	34.96	34.85	-16.8	1,414	-1.19%
2024/02/23	56	36.33	1	36.70	35.40	55	1,385	3.97%
2024/02/22	2	37.30	1	37.40	37.20	1	1,316	0.08%
2024/02/21	1.5	36.87	0	0.00	36.95	1.5	1,297	0.12%
2024/02/19	1	37.85	3	37.55	37.25	-2	1,280	-0.16%
2024/02/16	5	37.20	12	37.20	37.30	-7	1,236	-0.57%
2024/02/05	0	0.00	1	35.60	35.85	-1	1,097	-0.09%
2024/02/01	0	34.80	0	0.00	34.75	0	1,073	0.00%
2024/01/31	1	34.90	0	0.00	34.80	1	1,072	0.09%
2024/01/30	3	35.20	3	35.25	35.30	0	1,071	0.00%
2024/01/29	1	35.80	2	36.53	35.45	-1	1,072	-0.09%
2024/01/26	0	0.00	6	35.79	36.10	-6	1,029	-0.58%
2024/01/23	0	0.00	1	35.70	34.85	-1	968	-0.10%
2024/01/22	1	34.95	0	0.00	35.10	1	937	0.11%
2024/01/19	0	0.00	10	35.65	35.65	-10	921	-1.09%
2024/01/18	0	0.00	8	35.40	35.60	-8	871	-0.92%
2024/01/17	4	34.28	3	35.05	33.80	1	796	0.13%
2024/01/16	5	33.95	0	0.00	33.85	5	764	0.65%
2024/01/12	2	33.85	0	0.00	33.85	2	766	0.26%
2024/01/11	1	33.85	0	0.00	34.00	1	771	0.13%
2024/01/10	1	33.75	0	0.00	33.70	1	791	0.13%
2023/12/28	10	34.30	0	0.00	34.40	10	858	1.16%
2023/12/26	0	0.00	2	34.20	34.30	-2	860	-0.23%
2023/12/21	1	33.85	0	0.00	33.85	1	859	0.12%
2023/12/20	1	34.00	0	0.00	34.00	1	865	0.12%
2023/12/19	1	33.90	17	33.86	33.85	-16	864	-1.85%
2023/12/18	0	34.40	0	0.00	34.15	0	858	0.00%
2023/12/13	1	33.95	0	0.00	33.90	1	859	0.12%
2023/12/12	1	34.05	0	0.00	34.00	1	857	0.12%
2023/12/06	7	34.21	0	0.00	34.15	7	860	0.81%
2023/12/05	1	34.35	0	0.00	34.35	1	847	0.12%
2023/11/30	0	35.80	0	0.00	36.05	0	828	0.00%
2023/11/29	2	35.60	0	0.00	35.55	2	817	0.24%
2023/11/24	0	35.40	0	0.00	35.30	0	828	0.00%
2023/11/16	0	0.00	3	34.95	35.00	-3	879	-0.34%
2023/11/14	0	0.00	2	34.15	34.40	-2	900	-0.22%
2023/11/13	1	33.90	0	0.00	33.90	1	913	0.11%
2023/11/10	2	34.13	0	0.00	34.15	2	926	0.22%
2023/11/07	7	34.70	0	0.00	34.65	7	1,010	0.69%
2023/11/06	0	0.00	1	35.20	35.20	-1	1,079	-0.09%
2023/10/25	1	35.55	1	35.95	35.10	0	1,866	0.00%
2023/10/20	2	33.70	0	0.00	34.05	2	1,964	0.10%
2023/10/19	2	34.05	0	0.00	34.30	2	2,011	0.10%
2023/10/17	2	34.95	0	0.00	34.95	2	2,195	0.09%
2023/10/16	1	34.95	0	0.00	34.90	1	2,417	0.04%
2023/10/13	2	35.40	1	35.50	35.50	1	2,609	0.04%
2023/10/06	0	0.00	1	35.70	35.45	-1	2,884	-0.03%
2023/10/05	1	35.65	0	0.00	35.65	1	2,943	0.03%
2023/10/04	4	35.56	4	35.65	35.05	0	3,025	0.00%
2023/09/21	1	34.40	0	0.00	34.40	1	4,386	0.02%
2023/09/19	7	35.09	0	0.00	34.85	7	4,450	0.16%
2023/09/11	1	34.90	1	34.65	34.50	0	4,597	0.00%
2023/09/05	5	36.15	0	0.00	36.10	5	4,748	0.11%
2023/08/30	0	0.00	5	35.35	35.30	-5	4,983	-0.10%
2023/08/29	0	0.00	2	34.65	34.75	-2	5,012	-0.04%
2023/08/25	8	35.13	0	0.00	34.95	8	5,051	0.16%
2023/08/23	0	0.00	1	35.55	35.45	-1	5,039	-0.02%
2023/08/22	7	35.45	0	0.00	35.45	7	5,050	0.14%
2023/08/21	1	35.70	1	35.95	35.70	0	5,047	0.00%
2023/08/18	1	35.55	0	0.00	35.25	1	5,051	0.02%
2023/08/16	2	35.30	0	0.00	35.65	2	5,031	0.04%
2023/08/14	7	35.60	3	35.57	35.50	4	5,073	0.08%
2023/08/11	3	37.08	0	0.00	36.70	3	5,050	0.06%
2023/08/10	9.1	37.96	6	37.86	37.10	3.1	5,036	0.06%
2023/08/09	1	38.55	33	38.42	39.05	-32	4,974	-0.64%
2023/08/08	7	39.39	3	39.83	39.40	4	4,942	0.08%
2023/08/07	2	37.80	7	38.59	39.10	-5	4,911	-0.10%
2023/08/04	43.1	39.15	12	38.80	38.75	31.1	4,862	0.64%
2023/08/02	9	42.96	5	42.98	42.95	4	4,675	0.09%
2023/08/01	0	0.00	1	42.30	42.40	-1	4,525	-0.02%
2023/07/31	3	42.30	5	41.90	41.85	-2	4,764	-0.04%
2023/07/28	1	41.35	0	0.00	41.60	1	4,726	0.02%
2023/07/27	1	41.55	8	41.58	41.65	-7	4,756	-0.15%
2023/07/26	1	41.05	1	41.75	41.30	0	4,758	0.00%
2023/07/25	0	0.00	1	41.65	41.40	-1	4,767	-0.02%
2023/07/24	4	40.69	3	40.90	40.80	1	4,848	0.02%
2023/07/21	7	41.18	3	41.37	41.20	4	4,827	0.08%
2023/07/20	5	42.41	2.1	42.98	42.05	3	4,901	0.06%
2023/07/19	6	42.64	15	42.61	42.25	-9	4,789	-0.19%
2023/07/18	11	40.91	2	42.08	40.25	9	4,627	0.19%
2023/07/17	1	43.30	9	42.80	43.30	-8	4,507	-0.18%
2023/07/14	1	41.55	0	0.00	41.70	1	4,422	0.02%
2023/07/13	6	41.48	5	41.52	41.05	1	4,503	0.02%
2023/07/12	2	41.30	1	42.00	41.40	1	4,568	0.02%
2023/07/11	5	41.50	8	41.43	41.40	-3	4,538	-0.07%
2023/07/10	4	40.33	11	40.03	40.55	-7	4,495	-0.16%
2023/07/07	11	40.05	12	39.78	40.10	-1	4,498	-0.02%
2023/07/06	98	42.28	44.1	42.44	40.35	53.9	4,363	1.24%
2023/07/05	3	43.67	10	44.11	44.60	-7	3,551	-0.20%
2023/07/04	1	40.05	1	40.35	40.55	0	3,406	0.00%
2023/07/03	1	39.70	1	39.90	39.95	0	3,353	0.00%
2023/06/30	2	39.37	3	39.37	39.30	-1	3,315	-0.03%
2023/06/29	1	39.40	0	0.00	39.25	1	3,299	0.03%
2023/06/28	1	39.50	0	0.00	39.40	1	3,272	0.03%
2023/06/27	0	0.00	4	39.19	39.10	-4	3,262	-0.12%
2023/06/26	15	39.75	1	40.25	39.75	14	3,242	0.43%
2023/06/20	0	0.00	18	39.41	39.45	-18	3,223	-0.56%
2023/06/19	1	39.90	3	39.68	39.65	-2	3,218	-0.06%
2023/06/15	1	38.65	0	0.00	38.90	1	3,173	0.03%
2023/06/14	3	39.30	9	39.53	39.30	-6	3,150	-0.19%
2023/06/13	2.2	38.71	4	38.95	39.05	-1.8	3,095	-0.06%
2023/06/12	2.1	39.27	2	38.68	38.65	0.1	3,072	0.00%
2023/06/09	1	38.75	4	39.34	38.95	-3	3,045	-0.10%
2023/06/08	27	38.88	2	38.85	38.70	25	3,006	0.83%
2023/06/07	3	38.72	2	38.58	38.75	1	2,992	0.03%
2023/06/06	3	38.43	4	38.45	38.60	-1	2,997	-0.03%
2023/06/05	11	38.08	12.1	38.55	38.25	-1.1	3,025	-0.03%
2023/06/02	0	0.00	3	36.65	36.65	-3	2,937	-0.10%
2023/06/01	1	36.05	12	35.93	36.05	-11	2,953	-0.37%
2023/05/31	1	35.30	1	35.60	35.50	0	3,029	0.00%
2023/05/26	1	34.75	0	0.00	34.75	1	3,052	0.03%
2023/05/25	10	35.25	0	0.00	35.20	10	3,054	0.33%
2023/05/24	2	35.15	1	35.20	35.25	1	3,075	0.03%
2023/05/23	1	35.20	0	0.00	35.20	1	3,103	0.03%
2023/05/22	1	35.20	0	0.00	35.30	1	3,168	0.03%
2023/05/19	1	34.85	3	35.10	35.10	-2	3,203	-0.06%
2023/05/18	3	34.40	4	34.53	34.45	-1	3,196	-0.03%
2023/05/17	1	34.40	0	0.00	34.40	1	3,200	0.03%
2023/05/16	0	0.00	25	34.27	34.30	-25	3,240	-0.77%
2023/05/15	3	33.75	0	0.00	33.65	3	3,232	0.09%
2023/05/11	6.5	33.23	0	0.00	33.25	6.5	3,257	0.20%
2023/05/10	2	33.93	0	0.00	33.95	2	3,309	0.06%
2023/05/09	11.3	33.71	3	33.85	33.50	8.3	3,318	0.25%
2023/05/08	7	34.43	1	34.50	34.45	6	3,297	0.18%
2023/05/05	14.3	34.97	4.8	34.96	34.65	9.5	3,423	0.28%
2023/05/04	3	38.50	0	0.00	38.45	3	3,521	0.09%
2023/05/03	1	38.15	1	38.90	38.15	0	3,522	0.00%
2023/05/02	1	38.50	6	38.50	38.80	-5	3,526	-0.14%
2023/04/28	2	38.28	1	38.35	38.00	1	3,500	0.03%
2023/04/27	21	38.94	21	38.64	38.50	0	3,449	0.00%
2023/04/26	3	37.57	2	37.90	37.65	1	3,315	0.03%
2023/04/25	5	38.65	2	37.70	38.00	3	3,282	0.09%
2023/04/24	4.2	38.91	6	39.34	39.00	-1.8	3,153	-0.06%
2023/04/21	4	38.70	2	39.30	38.60	2	3,115	0.06%
2023/04/20	4	40.45	4	40.21	39.70	0	3,054	0.00%
2023/04/19	11	40.95	13	40.71	40.65	-2	2,984	-0.07%
2023/04/18	5	40.49	11	40.40	40.15	-6	2,920	-0.21%
2023/04/17	5	40.05	4.2	39.92	40.10	0.8	2,795	0.03%
2023/04/14	1	38.85	0	0.00	38.60	1	2,659	0.04%
2023/04/13	0	0.00	2	38.63	38.25	-2	2,625	-0.08%
2023/04/12	1	38.75	13.2	38.10	38.75	-12.2	2,566	-0.48%
2023/04/11	7	36.86	0	36.75	37.10	7	2,439	0.29%
2023/04/10	0	0.00	0	36.55	36.55	0	2,429	0.00%
2023/03/30	3	36.45	0	0.00	36.35	3	2,501	0.12%
2023/03/29	0	0.00	1	36.25	36.25	-1	2,536	-0.04%
2023/03/28	16	37.46	7	36.35	36.45	9	2,544	0.35%
2023/03/27	0	0.00	10	37.11	37.10	-10	2,516	-0.40%
2023/03/24	0	0.00	3	37.15	37.10	-3	2,516	-0.12%
2023/03/23	0	0.00	1	37.20	37.15	-1	2,509	-0.04%
2023/03/22	2	37.78	0	0.00	37.50	2	2,492	0.08%
2023/03/20	1	37.15	0	0.00	37.05	1	2,462	0.04%
2023/03/17	1	36.90	0	0.00	36.90	1	2,460	0.04%
2023/03/13	1	36.25	1	36.75	36.75	0	2,566	0.00%
2023/03/10	1	37.20	0	0.00	36.80	1	2,584	0.04%
2023/03/09	2	37.60	0	0.00	37.50	2	2,574	0.08%
2023/03/08	2	38.20	6	38.52	38.70	-4	2,547	-0.16%
2023/03/07	1	38.00	6	38.00	38.10	-5	2,609	-0.19%
2023/03/06	1	37.90	2	37.90	37.90	-1	2,610	-0.04%
2023/03/03	4	37.43	9	37.32	37.70	-5	2,568	-0.19%
2023/03/02	0	0.00	1	36.65	36.45	-1	2,511	-0.04%
2023/03/01	0	36.25	1.2	36.46	36.75	-1.1	2,499	-0.05%
2023/02/24	2	36.88	3	36.72	36.40	-1	2,473	-0.04%
2023/02/22	1	36.50	1	36.85	36.90	0	2,427	0.00%
2023/02/21	2.3	37.02	1	37.15	36.90	1.3	2,414	0.05%
2023/02/20	4	37.35	2.1	37.41	37.10	1.9	2,390	0.08%
2023/02/17	0	0.00	5.1	36.45	36.55	-5.1	2,328	-0.22%
2023/02/16	0	0.00	1	36.45	36.15	-1	2,290	-0.04%
2023/02/15	0	0.00	11	35.61	35.90	-11	2,270	-0.48%
2023/02/13	0	35.95	2	35.45	35.65	-2	2,254	-0.09%
2023/02/09	0	0.00	2.6	35.67	35.65	-2.6	2,246	-0.11%
2023/02/08	2	36.13	3	35.53	35.60	-1	2,228	-0.04%
2023/02/07	4	35.56	7	35.43	35.75	-3	2,220	-0.14%
2023/02/06	2	35.67	6.3	35.71	35.50	-4.3	2,233	-0.19%
2023/02/03	0	0.00	1	35.90	35.00	-1	2,185	-0.05%
2023/02/02	3	35.23	9.1	35.15	35.90	-6.1	2,013	-0.30%
2023/01/31	6	33.68	3	33.73	33.85	3	1,601	0.19%
2023/01/17	0	0.00	1	32.20	32.10	-1	1,543	-0.06%
2023/01/11	0.1	32.50	0	0.00	32.30	0.1	1,620	0.01%
2023/01/09	2.1	32.68	1	33.15	32.65	1.1	1,651	0.07%
2023/01/06	1	32.80	4	32.80	32.80	-3	1,652	-0.18%
2023/01/03	0	0.00	15	31.55	32.00	-15	1,655	-0.91%
2022/12/28	1	32.34	0	0.00	32.10	1	1,668	0.06%
2022/12/23	1	32.55	0	0.00	32.20	1	1,671	0.06%
2022/12/22	17	33.54	1	33.85	33.10	16	1,662	0.96%
2022/12/20	0	0.00	0	31.60	31.50	0	1,551	0.00%
2022/12/19	1	31.85	0	0.00	31.85	1	1,546	0.06%
2022/12/13	0.3	33.05	3	32.80	32.55	-2.7	1,547	-0.17%
2022/12/12	0.4	33.16	0	0.00	32.95	0.4	1,543	0.03%
2022/12/08	1	32.80	0	0.00	32.85	1	1,533	0.07%
2022/12/07	0.3	33.40	0	0.00	32.75	0.3	1,531	0.02%
2022/12/06	2	33.73	3	33.73	33.00	-1	1,504	-0.06%
2022/12/05	0	0.00	3	33.50	33.45	-3	1,434	-0.21%
2022/12/02	0	0.00	2	33.35	33.20	-2	1,393	-0.14%
2022/11/30	1	32.30	2	32.45	32.70	-1	1,351	-0.07%
2022/11/29	6	33.01	2	32.88	32.50	4	1,338	0.30%
2022/11/28	2	31.85	3	32.32	32.35	-1	1,195	-0.08%
2022/11/25	1	31.70	2	31.70	31.40	-1	1,164	-0.09%
2022/11/24	3	32.05	3	31.97	32.00	0	1,166	0.00%
2022/11/17	0	0.00	3	32.00	31.65	-3	1,192	-0.25%
2022/11/16	0.1	31.45	0	0.00	31.55	0.1	1,189	0.00%
2022/11/14	0	0.00	3	31.93	31.80	-3	1,408	-0.21%
2022/11/11	1	31.90	1	31.74	31.45	0	1,432	0.00%
2022/11/10	0	0.00	0	31.55	31.55	0	1,412	0.00%
2022/11/09	0	0.00	6	31.69	31.55	-6	1,407	-0.43%
2022/11/07	1	31.00	2	31.15	31.10	-1	1,365	-0.07%
2022/11/04	1	30.80	0	0.00	31.05	1	1,369	0.07%
2022/11/03	8	31.25	5	30.97	31.00	3	1,362	0.22%
2022/11/02	3	30.77	11.1	30.75	30.25	-8.1	1,291	-0.62%
2022/11/01	1	29.70	3	29.63	29.60	-2	1,260	-0.16%
2022/10/31	1	29.05	1	29.05	29.10	0	1,258	0.00%
2022/10/25	0	0.00	1	29.00	28.80	-1	1,282	-0.08%
2022/10/24	1	29.05	1	29.00	28.30	0	1,287	0.00%
2022/10/21	1	29.05	0	0.00	28.60	1	1,340	0.07%
2022/10/20	0	0.00	1	29.90	29.90	-1	1,334	-0.07%
2022/10/19	0.2	28.40	0	0.00	28.35	0.2	1,313	0.02%
2022/10/13	0	26.45	0	0.00	25.60	0	1,441	0.00%
2022/10/11	0.1	28.05	1	28.15	28.05	-1	1,433	-0.07%
2022/10/04	0	0.00	1	28.90	28.90	-1	1,489	-0.07%
2022/09/30	0	0.00	1	27.75	28.75	-1	1,508	-0.07%
2022/09/29	1	28.10	2	28.40	28.30	-1	1,518	-0.07%
2022/09/28	2	28.23	1	27.90	27.90	1	1,559	0.06%
2022/09/26	5	29.14	2	29.03	29.05	3	1,585	0.19%
2022/09/23	7	30.10	1	30.60	30.05	6	1,637	0.37%
2022/09/22	4	30.25	4	30.43	30.50	0	1,657	0.00%
2022/09/20	2	30.30	10	30.40	30.25	-8	1,661	-0.48%
2022/09/19	2	30.20	0	0.00	30.10	2	1,682	0.12%
2022/09/13	0	0.00	5	31.37	31.20	-5	1,774	-0.28%
2022/09/08	0	0.00	7	30.60	30.70	-7	1,900	-0.37%
2022/09/07	5	30.02	0	0.00	30.00	5	2,118	0.24%
2022/09/06	2	30.58	1	31.15	30.40	1	2,135	0.05%
2022/09/05	6	31.04	1	30.95	30.70	5	2,163	0.23%
2022/08/31	1	31.85	0	0.00	31.95	1	2,349	0.04%
2022/08/30	0	0.00	2	32.30	32.05	-2	2,375	-0.08%
2022/08/24	1	31.55	0	0.00	31.50	1	2,388	0.04%
2022/08/23	1	31.90	0	0.00	31.85	1	2,393	0.04%
2022/08/22	2	32.40	2	32.40	32.30	0	2,419	0.00%
2022/08/19	4	33.07	5.1	33.09	33.05	-1.1	2,511	-0.04%
2022/08/18	0	0.00	4	31.69	32.05	-4	2,350	-0.17%
2022/08/17	1	30.95	1	31.10	31.10	0	2,347	0.00%
2022/08/15	2	30.85	3	30.97	31.10	-1	2,433	-0.04%
2022/08/12	1	30.60	0	0.00	30.60	1	2,530	0.04%
2022/08/11	7	30.31	2	30.25	30.20	5	2,621	0.19%
2022/08/10	7	30.45	0	0.00	30.35	7	2,743	0.26%
2022/08/08	2	30.40	3	30.70	30.70	-1	2,918	-0.03%
2022/08/04	4	29.63	0	0.00	29.60	4	2,939	0.14%
2022/08/03	0	0.00	1	30.10	30.10	-1	2,943	-0.03%
2022/08/02	3	30.52	0	0.00	30.35	3	2,974	0.10%
2022/07/29	1	31.05	0	0.00	31.20	1	3,081	0.03%
2022/07/28	3	31.45	3	31.32	31.25	0	3,168	0.00%
2022/07/27	0	0.00	0	30.55	30.70	0	3,137	0.00%
2022/07/26	1	30.65	3	30.58	30.50	-2	3,144	-0.06%
2022/07/25	9	30.84	8	30.97	30.60	1	3,142	0.03%
2022/07/22	6	31.83	3.1	31.88	31.45	3	3,145	0.09%
2022/07/21	0	0.00	10	30.65	30.65	-10	3,053	-0.33%
2022/07/13	0	0.00	1	29.20	29.20	-1	3,230	-0.03%
2022/07/12	1.1	28.71	0	0.00	28.55	1.1	3,235	0.03%
2022/07/11	1	29.60	0	0.00	29.60	1	3,242	0.03%
2022/07/05	10	29.10	2	29.30	29.35	8	3,256	0.25%
2022/07/04	1.1	28.47	1	28.95	28.75	0.1	3,254	0.00%
2022/07/01	7.1	29.89	0	0.00	28.70	7.1	3,339	0.21%
2022/06/30	9	31.61	0	0.00	31.40	9	3,293	0.27%
2022/06/27	0	0.00	2	33.25	33.35	-2	3,357	-0.06%
2022/06/23	3	31.67	0	0.00	31.85	3	3,500	0.09%
2022/06/22	1	32.90	0	0.00	31.85	1	3,486	0.03%
2022/06/21	1	32.92	0	32.60	33.05	1	3,487	0.03%
2022/06/20	2	32.62	2	34.05	31.70	0	3,494	0.00%
2022/06/17	9	34.50	8.5	34.46	33.85	0.5	3,459	0.01%
2022/06/16	3.5	35.85	5.1	36.11	34.75	-1.5	3,417	-0.04%
2022/06/15	0	0.00	2	34.75	34.95	-2	3,235	-0.06%
2022/06/14	2.1	34.28	0	0.00	34.40	2.1	3,233	0.06%
2022/06/13	2.1	35.40	3	35.45	35.10	-0.9	3,219	-0.03%
2022/06/10	0	0.00	2.3	36.35	36.45	-2.3	3,184	-0.07%
2022/06/09	0.3	36.10	19	35.83	36.35	-18.8	3,138	-0.60%
2022/06/06	2	35.25	7	35.11	35.05	-5	3,035	-0.16%
2022/06/02	1	35.80	2	35.80	35.80	-1	3,040	-0.03%
2022/06/01	0	0.00	2	36.00	36.00	-2	3,061	-0.07%
2022/05/31	2.2	35.83	1	36.00	36.00	1.1	3,030	0.04%
2022/05/30	9	35.91	2	35.78	35.75	7	3,023	0.23%
2022/05/27	12	36.33	6	35.97	36.00	6	2,994	0.20%
2022/05/26	18	36.02	26	36.04	36.05	-8	2,891	-0.28%
2022/05/25	0	35.70	1	35.90	35.90	-1	2,874	-0.03%
2022/05/24	3	35.00	2	34.80	34.95	1	2,874	0.03%
2022/05/23	4.1	35.49	1	35.90	35.10	3.1	2,862	0.11%
2022/05/20	9	36.17	4	36.30	35.90	5	2,818	0.18%
2022/05/19	1	36.00	2.1	36.05	36.35	-1.1	2,729	-0.04%
2022/05/18	6	35.48	6	36.01	36.10	0	2,642	0.00%
2022/05/17	9	34.68	18	34.98	35.05	-9	2,542	-0.35%
2022/05/16	0	33.15	5	33.55	33.45	-5	2,412	-0.21%
2022/05/12	21	32.60	15	32.10	31.80	6	2,391	0.25%
2022/05/10	3.1	32.74	2	32.98	32.95	1.1	2,378	0.04%
2022/05/09	3	34.42	1	33.80	33.65	2	2,366	0.08%
2022/05/06	9	35.02	4	35.29	35.05	5	2,346	0.21%
2022/05/05	8	35.18	18.1	34.87	35.15	-10.1	2,275	-0.44%
2022/05/04	0	33.45	0	33.20	33.05	0	2,191	0.00%
2022/05/03	0	0.00	1	32.50	32.55	-1	2,192	-0.05%
2022/04/28	3	31.75	1	32.10	31.70	2	2,224	0.09%
2022/04/27	2.1	31.68	1	31.90	32.20	1.1	2,256	0.05%
2022/04/25	5	33.18	4	32.90	32.85	1	2,328	0.04%
2022/04/22	18	35.03	10	34.86	34.70	8	2,308	0.35%
2022/04/21	0	0.00	5	33.50	34.35	-5	2,182	-0.23%
2022/04/20	0	0.00	3	33.75	33.60	-3	2,169	-0.14%
2022/04/19	4	33.35	0	0.00	33.10	4	2,202	0.18%
2022/04/18	4.1	32.80	0	0.00	32.60	4.1	2,218	0.18%
2022/04/15	11.1	33.28	0	0.00	33.25	11.1	2,231	0.50%
2022/04/14	0	0.00	0	34.30	34.05	0	2,267	0.00%
2022/04/13	0	34.35	0	0.00	34.20	0	2,295	0.00%
2022/04/12	1	33.65	3	33.95	33.60	-2	2,347	-0.09%
2022/04/11	13	35.30	2	35.10	34.45	11	2,366	0.46%
2022/04/07	18.1	36.13	11	35.90	34.60	7.1	2,431	0.29%
2022/04/06	0	0.00	1	35.50	35.60	-1	2,409	-0.04%
2022/04/01	1	36.05	2	36.20	36.20	-1	2,461	-0.04%
2022/03/31	0	0.00	1	36.55	36.50	-1	2,514	-0.04%
2022/03/30	3	36.97	1	37.25	36.70	2	2,546	0.08%
2022/03/29	6	36.50	10.1	36.96	36.50	-4.1	2,615	-0.15%
2022/03/28	2	35.60	2	35.12	36.10	0	2,514	0.00%
2022/03/23	0	0.00	2.1	35.60	35.35	-2.1	2,688	-0.08%
2022/03/10	0	0.00	3.1	33.84	33.75	-3.1	6,095	-0.05%
2022/03/08	1	32.25	0	0.00	31.80	1	6,929	0.01%
2022/03/07	2.1	32.65	0	0.00	32.30	2.1	7,098	0.03%
2022/03/04	1	33.80	0	0.00	33.85	1	7,406	0.01%
2022/03/03	1	34.20	0	0.00	34.20	1	7,554	0.01%
2022/03/02	1	33.85	1	34.30	34.20	0	7,689	0.00%
2022/03/01	0	0.00	3	34.10	34.50	-3	7,812	-0.04%
2022/02/25	2.3	33.58	20	33.55	33.60	-17.7	8,033	-0.22%
2022/02/24	5	33.93	1.1	33.72	33.65	3.9	8,227	0.05%
2022/02/23	8	34.70	0	0.00	34.90	8	8,372	0.10%
2022/02/22	2.1	34.51	0	0.00	34.65	2.1	8,693	0.02%
2022/02/21	2.1	35.03	1	35.20	35.30	1.1	9,041	0.01%
2022/02/18	0.1	35.65	0	0.00	35.50	0.1	9,151	0.00%
2022/02/17	0	35.95	0	0.00	35.70	0	9,224	0.00%
2022/02/11	1	36.25	0	0.00	36.05	1	9,509	0.01%
2022/02/10	1	36.90	0	0.00	36.50	1	9,624	0.01%
2022/02/09	0.1	36.65	2	36.65	36.85	-2	9,673	-0.02%
2022/02/08	2	35.80	1	35.95	36.10	1	9,738	0.01%
2022/01/26	0.1	34.35	0	0.00	34.10	0.1	10,029	0.00%
2022/01/25	1.1	34.73	0	0.00	34.30	1.1	10,385	0.01%
2022/01/24	3	34.78	0	0.00	35.25	3	11,035	0.03%
2022/01/21	4.1	36.05	2	36.25	35.80	2.1	12,009	0.02%
2022/01/20	11.2	36.70	0	36.85	36.80	11.2	12,433	0.09%
2022/01/19	0.1	37.05	3	37.15	36.95	-2.9	12,517	-0.02%
2022/01/18	1.2	36.36	2	36.73	36.15	-0.8	12,605	-0.01%
2022/01/17	0	0.00	0	36.05	36.10	0	12,775	0.00%
2022/01/14	3.1	34.94	2.1	34.86	35.05	1	12,778	0.01%
2022/01/12	8.1	35.71	1	35.55	35.70	7.1	12,907	0.05%
2022/01/11	2.2	36.32	1	36.10	36.15	1.2	12,947	0.01%
2022/01/10	0	0.00	0	37.13	37.00	0	12,953	0.00%
2022/01/07	12	37.09	1	37.25	36.75	11	13,004	0.08%
2022/01/06	0	0.00	0	37.52	37.35	0	13,057	0.00%
2022/01/05	2	37.50	0	0.00	37.55	2	13,212	0.02%
2022/01/04	5	37.44	0	0.00	37.35	5	13,196	0.04%
2022/01/03	1	37.40	1	37.60	37.50	0	13,192	0.00%
2021/12/30	0	37.97	3	37.80	37.95	-3	13,180	-0.02%
2021/12/29	4	37.89	0	37.90	38.00	4	13,281	0.03%
2021/12/28	2.1	38.38	1	38.50	38.40	1.1	13,302	0.01%
2021/12/27	1	38.85	4	38.68	38.90	-3	13,331	-0.02%
2021/12/24	10	38.58	0	0.00	38.30	10	13,334	0.07%
2021/12/23	11	39.22	2	38.95	38.55	9	13,327	0.07%
2021/12/22	0.1	38.80	1	38.80	38.30	-1	13,250	-0.01%
2021/12/21	1	38.45	3	38.45	38.40	-2	13,251	-0.01%
2021/12/20	4	38.13	1	37.90	37.90	3	13,259	0.02%
2021/12/17	3.1	37.78	2	38.34	37.70	1.1	13,412	0.01%
2021/12/16	11	39.10	13	38.90	38.60	-2	13,324	-0.02%
2021/12/15	19	39.05	8	38.78	38.85	11	13,179	0.08%
2021/12/14	65.2	42.28	167	41.70	39.35	-101.8	12,976	-0.78%	大賣/鉅額交易
2021/12/13	151	43.00	50	42.46	43.50	101	11,952	0.84%	大買/
2021/12/10	5	39.50	8	39.35	39.55	-3	10,869	-0.03%
2021/12/09	1	37.60	8	38.48	38.60	-7	10,462	-0.07%
2021/12/08	2	37.33	0	0.00	37.05	2	10,246	0.02%
2021/12/07	0	0.00	4	37.05	37.20	-4	10,254	-0.04%
2021/12/06	0	0.00	9	37.27	37.20	-9	10,273	-0.09%
2021/12/03	3	38.47	2	37.90	37.95	1	10,269	0.01%
2021/12/02	59	40.53	53	40.72	37.75	6	10,263	0.06%
2021/12/01	12	38.98	7	39.28	38.95	5	9,750	0.05%
2021/11/30	19	38.58	27.1	38.74	39.10	-8.1	9,767	-0.08%
2021/11/29	12.1	36.82	1	36.25	37.05	11.1	9,686	0.11%
2021/11/26	11	38.26	9	38.09	36.85	2	9,677	0.02%
2021/11/25	2	38.25	0	0.00	38.75	2	9,756	0.02%
2021/11/24	23	38.35	27	38.37	38.20	-4	9,763	-0.04%
2021/11/23	7	38.46	5.3	38.13	38.30	1.7	9,871	0.02%
2021/11/22	1.3	39.00	1	38.40	37.95	0.3	10,493	0.00%
2021/11/19	3	38.77	8	38.61	38.80	-5	10,488	-0.05%
2021/11/18	19	38.23	23	38.25	38.30	-4	10,517	-0.04%
2021/11/17	1	37.45	15	37.23	37.45	-14	10,602	-0.13%
2021/11/16	6	36.48	1	37.15	36.40	5	11,184	0.04%
2021/11/15	1	36.85	6	37.13	37.45	-5	12,039	-0.04%
2021/11/12	0	0.00	2	36.53	36.60	-2	12,312	-0.02%
2021/11/11	10	36.15	0	0.00	36.00	10	12,451	0.08%
2021/11/10	8.1	36.68	0	36.75	36.55	8	12,564	0.06%
2021/11/09	3	37.42	13	37.58	37.70	-10	12,644	-0.08%
2021/11/08	6	36.84	2	37.35	36.80	4	12,806	0.03%
2021/11/05	3	37.25	1	37.60	37.25	2	13,206	0.02%
2021/11/04	9	37.85	11	37.74	37.90	-2	14,049	-0.01%
2021/11/03	2	37.48	0	0.00	37.90	2	14,207	0.01%
2021/11/02	33	38.56	41	37.84	36.90	-8	14,305	-0.06%
2021/11/01	80	39.56	99	39.42	39.40	-19	14,228	-0.13%
2021/10/29	45	37.72	48.1	38.11	39.35	-3.1	13,985	-0.02%
2021/10/28	12.1	35.15	7	35.10	35.90	5.1	13,536	0.04%
2021/10/27	2.1	33.91	1	33.30	34.15	1.1	13,749	0.01%
2021/10/26	3.1	33.83	3	34.20	33.10	0.1	14,509	0.00%
2021/10/25	44	33.08	50	33.30	34.20	-6	14,991	-0.04%
2021/10/22	0	0.00	9	32.20	31.85	-9	15,325	-0.06%
2021/10/21	2	32.20	1	32.60	32.15	1	16,538	0.01%
2021/10/20	9	32.70	4.1	32.73	32.90	4.9	16,686	0.03%
2021/10/19	5	32.15	2	31.93	32.05	3	17,653	0.02%
2021/10/15	10.1	31.28	0	0.00	31.45	10.1	18,242	0.06%
2021/10/14	27	30.37	12.2	31.18	30.30	14.8	18,391	0.08%
2021/10/13	85.2	31.44	83	31.20	31.15	2.2	18,666	0.01%
2021/10/12	18	30.76	30	30.92	31.15	-12	18,875	-0.06%
2021/10/08	6	31.45	0	0.00	31.50	6	18,874	0.03%
2021/10/07	4	32.09	1	32.00	32.05	3	18,928	0.02%
2021/10/06	10	32.37	0	0.00	31.55	10	19,165	0.05%
2021/10/05	2	32.35	9	31.87	33.25	-7	19,070	-0.04%
2021/10/04	7	32.64	31.1	32.00	31.55	-24.1	18,999	-0.13%
2021/10/01	5	33.45	5	33.30	33.35	0	18,990	0.00%
2021/09/30	4	34.80	3	34.83	35.35	1	18,955	0.01%
2021/09/29	14	34.63	6	34.71	34.55	8	18,937	0.04%
2021/09/28	3	36.03	12	36.03	35.75	-9	18,939	-0.05%
2021/09/27	0	0.00	2	36.63	36.85	-2	18,930	-0.01%
2021/09/24	21	36.86	49	36.65	36.50	-28	18,892	-0.15%
2021/09/23	1	35.20	6	35.67	35.15	-5	18,689	-0.03%
2021/09/22	15.1	35.62	6	35.57	35.35	9.1	18,692	0.05%
2021/09/17	9	35.64	1	35.65	35.60	8	18,662	0.04%
2021/09/16	23	36.48	6	36.32	36.10	17	18,681	0.09%
2021/09/15	0	0.00	3	36.03	36.00	-3	18,630	-0.02%
2021/09/14	5	37.05	2	37.38	35.80	3	18,622	0.02%
2021/09/13	1	36.50	7	36.74	36.70	-6	18,560	-0.03%
2021/09/10	2	36.70	1	36.95	36.80	1	18,552	0.01%
2021/09/09	61	36.01	1	35.95	36.25	60	18,523	0.32%
2021/09/08	4	36.30	10	36.00	35.60	-6	18,477	-0.03%
2021/09/07	1	36.60	7	36.21	36.70	-6	18,430	-0.03%
2021/09/06	49	36.94	37	37.58	36.15	12	18,290	0.07%
2021/09/03	10	37.90	8	37.89	38.10	2	18,103	0.01%
2021/09/02	10	38.90	72	38.43	38.00	-62	17,910	-0.35%
2021/09/01	7	39.90	10	39.64	40.20	-3	17,664	-0.02%
2021/08/31	21	39.50	34	39.90	39.30	-13	17,524	-0.07%
2021/08/30	5	39.01	1	39.00	38.95	4	17,318	0.02%
2021/08/27	33	39.54	27	40.04	39.35	6	17,206	0.03%
2021/08/26	61.1	39.89	77	39.77	39.80	-15.9	16,887	-0.09%
2021/08/25	15	38.08	25	38.30	37.95	-10	16,094	-0.06%
2021/08/24	106	38.83	122	38.26	37.95	-16	16,073	-0.10%	大買/大賣/
2021/08/23	50	39.17	64	39.31	39.50	-14	15,787	-0.09%
2021/08/20	53	38.65	59	38.93	39.30	-6	15,377	-0.04%
2021/08/19	137	38.20	102	38.13	37.55	35	14,675	0.24%	大買/大賣/
2021/08/18	72	36.56	51	35.52	37.00	21	13,750	0.15%
2021/08/17	39	34.77	8	34.70	33.65	31	13,434	0.23%
2021/08/16	33	34.90	23	34.99	34.95	10	13,260	0.08%
2021/08/13	23	36.79	32.1	35.77	35.50	-9.1	13,078	-0.07%
2021/08/12	39	36.58	75	36.55	37.90	-36	12,924	-0.28%
2021/08/11	78	37.60	79	37.49	37.00	-1	12,724	-0.01%
2021/08/10	86.1	41.36	92	41.27	39.80	-6	12,306	-0.05%
2021/08/09	7	40.12	22	40.16	39.85	-15	11,409	-0.13%
2021/08/06	40	39.59	43.1	39.53	40.25	-3.1	11,152	-0.03%
2021/08/05	18.1	39.97	22	40.10	39.60	-3.9	10,921	-0.04%
2021/08/04	12	39.53	39	39.74	39.25	-27	10,700	-0.25%
2021/08/03	85	41.63	104	42.35	41.40	-19	10,364	-0.18%	大賣/
2021/08/02	273	41.18	161	41.96	41.40	112	9,930	1.13%	大買/大賣/鉅額交易
2021/07/30	121	40.45	109	40.65	41.00	12	9,299	0.13%	大買/大賣/
2021/07/29	34	38.73	40	40.03	38.10	-6	8,425	-0.07%
2021/07/28	30	36.25	19	36.60	36.80	11	7,827	0.14%
2021/07/27	135	38.61	195	38.42	38.75	-60	7,352	-0.82%	大買/大賣/
2021/07/26	7	35.91	26	36.57	36.70	-19	6,195	-0.31%
2021/07/23	152	35.86	158.1	34.85	33.40	-6.1	6,082	-0.10%	大買/大賣/
2021/07/22	53	33.93	31	34.35	34.70	22	5,293	0.42%
2021/07/21	12.1	31.24	13.1	31.45	32.25	-1	4,968	-0.02%
2021/07/20	3.1	29.45	15.1	30.59	30.90	-11.9	4,687	-0.25%
2021/07/19	34	30.63	6	30.57	30.25	28	4,519	0.62%
2021/07/16	25.1	29.25	25	28.84	29.90	0.1	4,292	0.00%
2021/07/15	1	26.70	0	0.00	27.20	1	3,987	0.03%
2021/07/14	5	27.08	0	0.00	26.65	5	3,970	0.13%
2021/07/13	12	28.62	9	28.77	28.00	3	3,913	0.08%
2021/07/12	5	27.03	2	27.68	27.80	3	3,649	0.08%
2021/07/09	1	26.85	0	0.00	26.90	1	3,626	0.03%
2021/07/08	2	27.00	5	27.32	27.40	-3	3,680	-0.08%
2021/07/07	8	26.71	11	26.79	26.60	-3	3,760	-0.08%
2021/07/06	7	27.07	0	0.00	26.85	7	3,905	0.18%
2021/07/05	2	26.85	1	27.30	27.15	1	4,285	0.02%
2021/07/02	1	25.95	2	26.50	26.50	-1	4,298	-0.02%
2021/07/01	1	25.75	0	0.00	25.80	1	4,332	0.02%
2021/06/30	4	26.15	1	26.15	26.15	3	4,396	0.07%
2021/06/29	4	26.35	0	0.00	26.50	4	4,411	0.09%
2021/06/28	2	26.10	0	0.00	26.50	2	4,436	0.05%
2021/06/25	0	0.00	4	26.56	26.30	-4	4,591	-0.09%
2021/06/24	12	25.48	1	25.60	25.75	11	4,681	0.23%
2021/06/23	1	24.95	17	25.39	25.40	-16	4,707	-0.34%
2021/06/22	16	25.02	2	24.50	24.50	14	4,760	0.29%
2021/06/21	1	25.05	0	0.00	24.70	1	4,771	0.02%
2021/06/17	1	25.55	0	0.00	26.10	1	5,117	0.02%
2021/06/16	2	25.45	2	25.25	25.25	0	5,141	0.00%
2021/06/11	4	26.16	6	26.45	26.05	-2	5,204	-0.04%
2021/06/09	1	25.90	0	0.00	25.95	1	5,231	0.02%
2021/06/08	1	26.05	1	26.40	26.50	0	5,284	0.00%
2021/06/02	11	27.08	0	0.00	26.80	11	5,317	0.21%
2021/06/01	0	0.00	2	27.58	27.50	-2	5,303	-0.04%
2021/05/31	3	26.52	1	27.00	26.60	2	5,190	0.04%
2021/05/28	0	0.00	1	25.40	26.25	-1	5,173	-0.02%
2021/05/27	2	24.90	0	0.00	25.20	2	5,190	0.04%
2021/05/26	1	25.20	0	0.00	25.25	1	5,214	0.02%
2021/05/14	1	24.00	0	0.00	23.35	1	5,555	0.02%
2021/05/11	5	26.99	0	0.00	26.20	5	6,272	0.08%
2021/05/10	1	29.10	1	29.95	28.75	0	6,266	0.00%
2021/05/07	2	28.95	0	0.00	29.05	2	6,311	0.03%
2021/05/06	0	0.00	1	28.65	28.15	-1	6,515	-0.02%
2021/05/05	1	28.50	1	28.10	28.15	0	6,763	0.00%
2021/05/04	4	28.38	1	28.50	28.80	3	6,860	0.04%
2021/05/03	6	31.02	1	31.00	30.05	5	6,926	0.07%
2021/04/29	5	32.69	0	0.00	32.45	5	6,948	0.07%
2021/04/28	14	33.78	9	34.06	33.45	5	7,131	0.07%
2021/04/27	0	0.00	2	33.03	32.75	-2	6,928	-0.03%
2021/04/23	5	32.28	1	32.00	32.60	4	7,214	0.06%
2021/04/22	5	32.17	3	33.53	31.60	2	7,222	0.03%
2021/04/21	2	32.28	2	32.25	32.50	0	7,094	0.00%
2021/04/20	1	31.55	0	0.00	31.55	1	7,081	0.01%
2021/04/19	1	31.40	1	31.30	31.25	0	7,121	0.00%
2021/04/16	0	31.20	1	31.20	31.20	-1	7,139	-0.01%
2021/04/15	1	30.75	1	31.30	30.90	0	7,250	0.00%
2021/04/13	10	33.25	8	32.71	31.95	2	8,162	0.02%
2021/04/12	9	34.59	22	34.02	34.75	-13	8,437	-0.15%
2021/04/09	6	33.61	10	33.74	33.55	-4	8,379	-0.05%
2021/04/08	0	0.00	5	32.32	32.40	-5	8,103	-0.06%
2021/04/07	0	0.00	11	32.35	32.35	-11	8,157	-0.13%
2021/04/06	1	32.60	22	32.39	32.35	-21	8,262	-0.25%
2021/04/01	0	0.00	8	31.81	31.75	-8	8,370	-0.10%
2021/03/31	3	32.13	2	32.10	32.15	1	8,374	0.01%
2021/03/30	34	32.50	5	32.40	32.15	29	8,386	0.35%
2021/03/29	23	32.02	16	31.89	31.50	7	8,317	0.08%
2021/03/26	4	30.85	0	0.00	30.80	4	8,252	0.05%
2021/03/25	2	30.83	0	0.00	31.20	2	8,248	0.02%
2021/03/24	0	0.00	1	31.00	30.80	-1	8,184	-0.01%
2021/03/23	14	31.74	33	31.92	30.65	-19	8,173	-0.23%
2021/03/22	31	30.56	14	30.69	30.75	17	7,952	0.21%
2021/03/19	3	30.10	1	30.45	30.00	2	7,879	0.03%
2021/03/18	1	30.70	13	30.10	30.70	-12	7,908	-0.15%
2021/03/17	1	29.65	0	0.00	29.65	1	7,896	0.01%
2021/03/16	0	0.00	2	29.90	29.70	-2	7,972	-0.03%
2021/03/15	7	29.41	3	29.40	29.35	4	8,109	0.05%
2021/03/12	1	29.55	2	29.40	29.50	-1	8,209	-0.01%
2021/03/11	0	0.00	1	29.25	29.15	-1	8,433	-0.01%
2021/03/10	2	28.55	0	0.00	28.70	2	8,612	0.02%
2021/03/08	3	29.10	0	0.00	28.60	3	8,853	0.03%
2021/03/05	4	28.95	0	0.00	28.80	4	9,310	0.04%
2021/03/03	1	29.15	0	0.00	29.90	1	9,320	0.01%
2021/03/02	14	30.36	4	29.85	29.80	10	9,391	0.11%
2021/02/26	1	30.55	0	0.00	30.50	1	9,356	0.01%
2021/02/25	0	0.00	1	31.10	30.90	-1	9,403	-0.01%
2021/02/24	2	30.65	1	30.65	30.65	1	9,401	0.01%
2021/02/23	0	0.00	1	31.25	31.10	-1	9,410	-0.01%
2021/02/22	3	31.83	14	32.06	31.75	-11	9,398	-0.12%
2021/02/19	6	31.29	1	31.60	31.20	5	9,367	0.05%
2021/02/18	2	30.70	7	30.72	30.90	-5	9,465	-0.05%
2021/02/17	14	30.06	0	0.00	31.00	14	9,487	0.15%
2021/02/05	16	30.38	5	30.47	30.05	11	9,451	0.12%
2021/02/04	11	31.56	47	31.98	30.95	-36	9,340	-0.39%
2021/02/03	36	32.91	31	31.53	33.00	5	8,926	0.06%
2021/02/02	1	30.00	33	29.92	30.00	-32	8,663	-0.37%
2021/02/01	3	28.85	1	29.00	29.00	2	8,713	0.02%
2021/01/29	62	30.65	10	29.52	29.25	52	8,660	0.60%
2021/01/28	1	30.90	5	31.18	31.00	-4	8,583	-0.05%
2021/01/27	9	30.33	24	30.64	30.40	-15	8,429	-0.18%
2021/01/26	0	0.00	24	29.40	29.40	-24	8,177	-0.29%
2021/01/25	32	28.91	8	29.44	28.70	24	8,057	0.30%
2021/01/22	4	27.93	1	27.80	28.30	3	7,963	0.04%
2021/01/21	17	28.42	18	28.11	28.10	-1	7,900	-0.01%
2021/01/20	14	27.32	11	26.42	26.45	3	7,684	0.04%
2021/01/19	8	27.68	9	27.77	27.80	-1	7,609	-0.01%
2021/01/18	10	28.49	8	28.63	28.50	2	7,565	0.03%
2021/01/15	0	0.00	5	26.88	26.85	-5	7,299	-0.07%
2021/01/13	1	27.50	0	0.00	27.55	1	7,271	0.01%
2021/01/12	2	27.00	0	0.00	26.90	2	7,320	0.03%
2021/01/11	3	27.73	0	0.00	27.80	3	7,352	0.04%
2021/01/08	3	27.65	28	27.96	27.60	-25	7,300	-0.34%
2021/01/07	5	28.91	2	29.23	28.85	3	7,170	0.04%
2021/01/06	22	31.51	9.1	32.02	29.50	13	7,056	0.18%
2021/01/05	17	29.67	23	29.81	30.70	-6	6,164	-0.10%
2021/01/04	3	27.85	11.1	27.79	27.95	-8.1	5,743	-0.14%
2020/12/31	1	26.40	0.1	27.25	27.20	0.9	5,668	0.02%
2020/12/30	2.3	26.33	0	0.00	26.15	2.3	5,569	0.04%
2020/12/29	8	27.18	6	28.05	26.80	2	5,459	0.04%
2020/12/28	1	27.60	3	28.07	28.50	-2	5,338	-0.04%
2020/12/24	23	27.56	0	0.00	26.95	23	5,165	0.45%
2020/12/23	7	26.81	0	0.00	27.20	7	5,118	0.14%
2020/12/22	5	26.33	2	26.35	26.05	3	5,066	0.06%
2020/12/21	2	26.30	4	25.93	26.15	-2	5,054	-0.04%
2020/12/18	1	26.55	1	26.60	26.50	0	5,082	0.00%
2020/12/17	0	0.00	1	26.60	26.80	-1	5,131	-0.02%
2020/12/16	0	0.00	3	26.75	26.55	-3	5,361	-0.06%
2020/12/14	0	0.00	1	27.00	26.80	-1	5,418	-0.02%
2020/12/11	1	26.00	1	26.50	26.05	0	5,385	0.00%
2020/12/10	0	0.00	4	26.96	26.75	-4	5,387	-0.07%
2020/12/09	10	27.68	14	27.63	27.80	-4	5,353	-0.07%
2020/12/08	4	26.98	7	26.59	26.95	-3	5,322	-0.06%
2020/12/07	14	27.20	10	26.77	26.70	4	5,295	0.08%
2020/12/04	10	25.89	10	25.87	26.50	0	5,118	0.00%
2020/12/03	5	25.86	2	25.60	25.50	3	5,056	0.06%
2020/12/02	2	25.90	3	25.78	26.30	-1	5,114	-0.02%
2020/12/01	3	26.05	6	25.41	26.00	-3	5,274	-0.06%
2020/11/30	3	24.58	2	24.45	24.50	1	5,236	0.02%
2020/11/27	0	0.00	3	24.75	24.55	-3	5,402	-0.06%
2020/11/26	6	25.13	3	25.07	24.60	3	5,920	0.05%
2020/11/25	1	24.55	2	24.80	24.80	-1	5,894	-0.02%
2020/11/24	1	24.50	8	24.78	24.45	-7	6,045	-0.12%
2020/11/23	4	24.78	14	24.88	24.60	-10	6,298	-0.16%
2020/11/20	0	0.00	10	24.65	24.60	-10	6,274	-0.16%
2020/11/19	13	24.33	1	24.50	24.40	12	6,295	0.19%
2020/11/18	1	24.10	4	24.46	24.15	-3	6,325	-0.05%
2020/11/17	7	25.04	21	25.25	24.30	-14	6,276	-0.22%
2020/11/16	22	24.67	3	24.47	24.80	19	6,182	0.31%
2020/11/13	2	23.45	4	23.55	23.75	-2	6,198	-0.03%
2020/11/12	5	23.87	8	23.78	23.70	-3	6,159	-0.05%
2020/11/11	2	24.15	2	23.95	24.15	0	6,157	0.00%
2020/11/10	4	23.85	2	23.73	24.10	2	6,129	0.03%
2020/11/09	1	23.90	8	23.78	23.70	-7	6,065	-0.12%
2020/11/06	5	23.28	2	23.35	23.00	3	5,943	0.05%
2020/11/05	2	23.25	5	22.89	22.95	-3	5,910	-0.05%
2020/11/04	1	23.00	0	0.00	22.65	1	5,831	0.02%
2020/11/03	2	22.70	0	0.00	22.70	2	5,755	0.03%
2020/10/30	6	22.69	1	22.45	22.20	5	5,747	0.09%
2020/10/29	0	0.00	6	22.39	23.10	-6	5,702	-0.11%
2020/10/28	1	23.05	2	23.00	22.80	-1	5,668	-0.02%
2020/10/27	0	0.00	1	22.60	22.70	-1	5,655	-0.02%
2020/10/26	3	22.72	0	0.00	23.00	3	5,646	0.05%
2020/10/23	0	0.00	5	22.49	22.60	-5	5,593	-0.09%
2020/10/22	0	0.00	10	22.10	22.10	-10	5,584	-0.18%
2020/10/21	1	22.20	0	0.00	22.15	1	5,586	0.02%
2020/10/20	5	22.31	1	22.30	22.20	4	5,594	0.07%
2020/10/19	2	22.30	5	22.53	22.50	-3	5,479	-0.05%
2020/10/14	0	0.00	4	21.50	21.45	-4	5,459	-0.07%
2020/10/12	2	21.30	1	21.30	21.10	1	5,538	0.02%
2020/10/07	0	0.00	2	22.00	21.95	-2	5,578	-0.04%
2020/09/25	0	0.00	2	20.70	20.70	-2	5,762	-0.03%
2020/09/24	2	21.55	8	21.28	21.20	-6	5,728	-0.10%
2020/09/23	4	22.60	7	22.96	22.45	-3	5,665	-0.05%
2020/09/22	0	0.00	8	23.19	23.15	-8	5,620	-0.14%
2020/09/21	10	24.11	7.1	23.86	23.80	2.9	5,594	0.05%
2020/09/18	8	23.66	8	23.28	23.20	0	5,340	0.00%
2020/09/17	0	0.00	2	23.15	23.15	-2	5,241	-0.04%
2020/09/16	3	23.00	2	23.30	23.15	1	5,230	0.02%
2020/09/15	5	23.10	0	0.00	23.10	5	5,214	0.10%
2020/09/14	4	22.53	1	22.60	22.40	3	5,212	0.06%
2020/09/11	3	22.63	7	22.78	22.20	-4	5,326	-0.08%
2020/09/10	5	23.24	0	0.00	23.75	5	5,281	0.09%
2020/09/09	1	23.55	8	23.62	23.65	-7	5,219	-0.13%
2020/09/08	0	0.00	4	23.63	23.35	-4	5,165	-0.08%
2020/09/07	7	24.18	1	24.40	24.15	6	5,027	0.12%
2020/09/04	53	24.16	83	24.61	24.85	-30	5,068	-0.59%
2020/09/03	43	24.55	48	24.21	24.40	-5	4,748	-0.11%
2020/09/02	12	23.12	23	22.83	22.95	-11	4,323	-0.25%
2020/09/01	29	22.67	31	22.54	22.20	-2	4,134	-0.05%
2020/08/31	7	22.45	0	0.00	22.45	7	3,603	0.19%
2020/08/28	18	20.19	22	20.50	20.45	-4	3,531	-0.11%
2020/08/27	22	20.10	44	19.86	20.40	-22	3,483	-0.63%
2020/08/26	7	19.11	0	0.00	19.15	7	3,162	0.22%
2020/08/25	21	19.26	2	19.05	19.40	19	3,133	0.61%
2020/08/24	5	18.95	19	19.19	19.15	-14	3,039	-0.46%
2020/08/21	0	0.00	1	18.20	18.40	-1	2,953	-0.03%
2020/08/20	4	18.21	10	18.30	17.90	-6	2,932	-0.20%
2020/08/19	31	19.04	9	18.75	19.20	22	2,852	0.77%
2020/08/07	1	18.05	0	0.00	17.95	1	2,749	0.04%
2020/08/06	1	18.30	1	18.35	18.15	0	2,765	0.00%
2020/08/05	0	0.00	5	18.35	18.40	-5	2,762	-0.18%
2020/07/31	5	18.10	0	0.00	18.10	5	2,792	0.18%
2020/07/24	1	18.00	0	0.00	18.15	1	2,757	0.04%
2020/07/23	11	18.78	0	0.00	18.70	11	2,734	0.40%
2020/07/22	4	18.88	1	19.00	18.85	3	2,794	0.11%
2020/07/20	1	18.00	0	0.00	18.10	1	2,731	0.04%
2020/07/17	1	18.45	12	18.80	18.35	-11	2,726	-0.40%
2020/07/16	0	0.00	2	19.03	19.15	-2	2,716	-0.07%
2020/07/15	5	18.79	0	0.00	18.50	5	2,662	0.19%
2020/07/14	0	0.00	2	19.00	19.25	-2	2,624	-0.08%
2020/07/13	1	18.95	0	0.00	19.15	1	2,643	0.04%
2020/07/10	2	18.33	0	0.00	18.30	2	2,762	0.07%
2020/07/08	6	18.88	0	0.00	19.00	6	2,749	0.22%
2020/07/07	2	19.05	1	19.30	19.00	1	2,740	0.04%
2020/07/06	29	19.38	3	19.45	19.20	26	2,731	0.95%
2020/07/02	0	0.00	1	18.60	18.70	-1	2,624	-0.04%
2020/06/30	1	18.50	0	0.00	18.45	1	2,720	0.04%
2020/06/22	2	18.00	0	0.00	18.00	2	2,685	0.07%
2020/06/19	1	18.40	0	0.00	18.35	1	2,705	0.04%
2020/06/18	1	18.80	6	19.03	19.10	-5	2,664	-0.19%
2020/06/17	7	18.04	7	18.11	18.45	0	2,519	0.00%
2020/06/15	1	17.60	0	0.00	17.70	1	2,487	0.04%
2020/06/11	3	17.72	3	18.17	17.30	0	2,481	0.00%
2020/06/08	1	17.30	0	0.00	17.40	1	2,446	0.04%
2020/06/05	6	17.40	0	0.00	17.50	6	2,467	0.24%
2020/06/03	4	17.25	8	17.33	17.30	-4	2,515	-0.16%
2020/05/27	0	0.00	5	16.75	16.70	-5	2,634	-0.19%
2020/05/19	1	16.15	0	0.00	16.20	1	3,297	0.03%
2020/05/18	1	15.90	0	0.00	15.90	1	3,739	0.03%
2020/05/14	5	16.35	0	0.00	16.30	5	3,820	0.13%
2020/05/12	2	16.95	0	0.00	17.00	2	4,030	0.05%
2020/04/30	0	0.00	40	17.05	17.15	-40	4,274	-0.94%
2020/04/29	4	17.00	0	0.00	17.00	4	4,481	0.09%
2020/04/27	20	16.95	0	0.00	16.90	20	4,505	0.44%
2020/04/15	20	17.75	8	18.09	16.85	12	4,301	0.28%
2020/04/14	7	16.93	0	0.00	17.20	7	4,148	0.17%
2020/04/06	2	15.00	4	14.65	14.85	-2	4,163	-0.05%
2020/04/01	31	14.36	31	14.34	14.75	0	4,389	0.00%
2020/03/27	0	0.00	2	14.35	13.75	-2	4,313	-0.05%
2020/03/25	0	0.00	6	14.47	13.85	-6	4,279	-0.14%
2020/03/24	5	13.56	2	13.75	13.85	3	4,228	0.07%
2020/03/23	5	13.01	6	12.35	12.95	-1	4,198	-0.02%
2020/03/20	6	12.65	0	0.00	12.65	6	4,182	0.14%
2020/03/16	0.1	14.00	0	0.00	13.15	0.1	4,080	0.00%
2020/03/13	1	13.70	4	13.73	14.20	-3	4,056	-0.07%
2020/03/12	3	15.55	0	0.00	15.20	3	4,036	0.07%
2020/03/10	0	0.00	3	16.90	17.25	-3	3,920	-0.08%
2020/03/09	6	17.46	8	16.97	17.00	-2	3,892	-0.05%
2020/03/06	1	17.95	0	0.00	17.80	1	3,819	0.03%
2020/03/04	2	18.45	5	18.30	18.55	-3	3,747	-0.08%
2020/03/03	0	0.00	6	19.20	18.75	-6	3,714	-0.16%
2020/02/27	1	18.50	0	0.00	18.60	1	3,598	0.03%
2020/02/25	8	19.21	2	18.90	19.30	6	3,476	0.17%
2020/02/24	1	19.50	0	0.00	19.45	1	3,431	0.03%
2020/02/21	1	20.30	4	20.48	20.15	-3	3,358	-0.09%
2020/02/20	0	0.00	13	20.35	20.30	-13	3,222	-0.40%
2020/02/19	16	20.31	4	20.11	20.35	12	3,053	0.39%
2020/02/18	0	0.00	5	18.35	18.95	-5	2,610	-0.19%
2020/02/17	0	0.00	10	18.45	18.50	-10	2,572	-0.39%
2020/02/14	18	18.83	22	18.83	18.90	-4	2,515	-0.16%
2020/02/13	0	0.00	1	18.25	18.05	-1	2,263	-0.04%
2020/02/11	5	18.00	0	0.00	18.15	5	2,242	0.22%
2020/02/10	2	18.30	0.1	18.30	18.05	1.9	2,219	0.09%
2020/02/07	17	17.78	0	0.00	17.70	17	2,138	0.79%
2020/02/06	10	18.02	0	0.00	17.95	10	2,121	0.47%
2020/02/05	0	0.00	1	18.15	17.80	-1	2,104	-0.05%
2020/02/04	3	18.80	81	18.55	18.05	-78	2,063	-3.78%
2020/02/03	84	18.45	1	18.15	18.60	83	1,941	4.28%
2020/01/31	0	0.00	2	16.85	16.95	-2	1,709	-0.12%
2020/01/17	1	18.45	4	18.38	18.30	-3	1,675	-0.18%
2020/01/16	1	18.20	0	0.00	18.35	1	1,670	0.06%
2020/01/13	0	0.00	1	18.10	18.25	-1	1,659	-0.06%
2019/12/31	6	18.70	0	0.00	18.70	6	1,487	0.40%
2019/12/30	3	18.90	6	18.75	18.80	-3	1,498	-0.20%
2019/12/27	11	19.16	1	19.30	19.10	10	1,493	0.67%
2019/12/25	6	18.23	0	0.00	18.30	6	1,228	0.49%
2019/12/23	1	18.10	0	0.00	18.00	1	1,228	0.08%
2019/12/05	0	0.00	45	17.79	18.00	-45	1,186	-3.79%
2019/11/22	7	17.70	7	17.88	18.05	0	1,419	0.00%
2019/11/21	1	17.15	0	0.00	17.20	1	1,347	0.07%
2019/11/19	1	17.80	0	0.00	17.80	1	1,334	0.07%
2019/11/18	1	17.40	0	0.00	17.25	1	1,329	0.08%
2019/11/14	10	17.60	0	0.00	17.70	10	1,338	0.75%
2019/11/06	5	18.80	0	0.00	18.65	5	1,373	0.36%
2019/10/29	1	19.15	30	19.48	19.10	-29	1,435	-2.02%
2019/10/28	1	19.50	0	0.00	19.35	1	1,457	0.07%
2019/10/16	7	19.74	0	0.00	19.65	7	1,699	0.41%
2019/10/14	1	19.60	0	0.00	19.30	1	1,838	0.05%
2019/10/09	3	19.60	0	0.00	19.65	3	1,913	0.16%
2019/10/04	8	20.25	8	20.21	20.25	0	2,136	0.00%
2019/10/03	0	0.00	1	20.00	20.15	-1	2,122	-0.05%
2019/10/01	1	19.45	0	0.00	19.50	1	2,100	0.05%
2019/09/27	5	19.95	1	19.85	19.95	4	2,115	0.19%
2019/09/25	1	20.25	2	20.25	20.40	-1	2,199	-0.05%
2019/09/24	0	0.00	2	20.53	20.50	-2	2,222	-0.09%
2019/09/20	1	20.25	0	0.00	20.35	1	2,230	0.04%
2019/09/19	3	20.07	4	20.10	20.00	-1	2,232	-0.04%
2019/09/18	3	20.52	1	20.80	20.45	2	2,227	0.09%
2019/09/17	1	21.20	0	0.00	21.00	1	2,210	0.05%
2019/09/12	0	0.00	10	21.25	21.30	-10	2,241	-0.45%
2019/09/10	1	21.35	0	0.00	21.25	1	2,277	0.04%
2019/09/05	1	21.60	0	0.00	21.55	1	2,254	0.04%
2019/09/04	10	21.65	0	0.00	21.60	10	2,264	0.44%
2019/08/30	1	21.80	2	21.90	21.75	-1	2,347	-0.04%
2019/08/29	0	0.00	1	22.00	21.80	-1	2,360	-0.04%
2019/08/28	5	23.42	1	23.25	23.25	4	2,256	0.18%
2019/08/27	2	22.75	32	22.41	22.60	-30	2,219	-1.35%
2019/08/26	5	22.05	0	0.00	22.15	5	2,243	0.22%
2019/08/15	0	0.00	1	21.15	21.25	-1	2,485	-0.04%
2019/08/12	1	22.10	1	22.15	22.05	0	2,558	0.00%
2019/08/06	20	21.85	20	20.90	21.75	0	2,647	0.00%
2019/08/02	1	22.65	0	0.00	22.65	1	2,713	0.04%
2019/08/01	1	23.70	0	0.00	23.60	1	2,751	0.04%
2019/07/31	1	23.85	0	0.00	24.10	1	2,774	0.04%
2019/07/30	1	23.90	0	0.00	23.85	1	2,834	0.04%
2019/07/29	10	24.50	0	0.00	24.60	10	2,857	0.35%
2019/07/26	10	24.10	0	0.00	24.10	10	2,869	0.35%
2019/07/24	31	24.46	0	0.00	24.40	31	3,213	0.96%
2019/07/23	0	0.00	1	24.45	24.40	-1	3,326	-0.03%
2019/07/22	0	0.00	30	25.40	25.05	-30	3,306	-0.91%
2019/07/19	0	0.00	10	25.55	25.55	-10	3,310	-0.30%
2019/07/17	1	25.30	1	25.70	25.30	0	3,415	0.00%
2019/07/16	1	25.40	0	0.00	25.85	1	3,480	0.03%
2019/07/15	27	25.85	5	25.60	25.55	22	3,452	0.64%
2019/07/12	20	25.20	21	25.32	25.55	-1	3,436	-0.03%
2019/07/11	10	25.50	2	25.50	25.05	8	3,416	0.23%
2019/07/10	2	25.25	4	25.25	25.25	-2	3,411	-0.06%
2019/07/04	20	24.49	27	24.65	24.55	-7	3,767	-0.19%
2019/07/03	1	24.45	1	25.10	24.35	0	3,805	0.00%
2019/07/02	1	24.40	0	0.00	24.70	1	3,944	0.03%
2019/06/27	1	24.00	0	0.00	24.05	1	4,301	0.02%
2019/06/25	0	0.00	2	23.85	23.80	-2	4,685	-0.04%
2019/06/24	2	24.78	1	24.80	24.75	1	4,787	0.02%
2019/06/20	0	0.00	3	24.30	24.50	-3	6,134	-0.05%
2019/06/19	0	0.00	16	23.93	23.95	-16	6,248	-0.26%
2019/06/18	0	0.00	20	23.60	23.15	-20	6,366	-0.31%
2019/06/17	0	0.00	1	24.00	23.75	-1	6,536	-0.02%
2019/06/13	0	0.00	1	23.95	23.95	-1	6,929	-0.01%
2019/06/12	2	24.08	0	0.00	24.00	2	7,235	0.03%
2019/06/11	12	24.79	11	24.95	24.60	1	7,490	0.01%
2019/06/10	0	0.00	1	23.75	23.85	-1	8,491	-0.01%
2019/06/06	1	23.85	1	23.45	23.40	0	8,991	0.00%
2019/06/05	1	24.00	1	24.00	23.90	0	9,255	0.00%
2019/06/03	0	0.00	21	23.10	23.15	-21	9,463	-0.22%
2019/05/30	50	22.09	0	0.00	22.10	50	9,623	0.52%
2019/05/29	38	21.97	50	21.86	21.80	-12	9,630	-0.12%
2019/05/28	1	23.35	0	0.00	23.35	1	9,656	0.01%
2019/05/27	5	23.35	0	0.00	23.50	5	9,820	0.05%
2019/05/23	55	24.00	0	0.00	23.90	55	10,053	0.55%
2019/05/22	1	25.00	50	23.85	23.85	-49	10,274	-0.48%
2019/05/20	1	24.55	1	24.65	24.70	0	10,965	0.00%
2019/05/17	5	23.95	0	0.00	24.00	5	11,207	0.04%
2019/05/14	0	0.00	40	23.50	25.40	-40	12,058	-0.33%
2019/05/13	8	24.44	0	0.00	24.50	8	12,272	0.07%
2019/05/10	5	25.15	30.1	25.60	25.15	-25.1	12,315	-0.20%
2019/05/09	54	25.86	0	0.00	25.10	54	12,349	0.44%
2019/05/08	0.1	26.60	0	0.00	26.45	0.1	12,344	0.00%
2019/05/07	21	27.02	0	0.00	26.95	21	12,565	0.17%
2019/05/06	2	27.60	1	27.60	27.50	1	12,772	0.01%
2019/05/03	0	0.00	5	27.68	27.90	-5	12,709	-0.04%
2019/05/02	82	27.29	1	27.20	27.50	81	12,652	0.64%
2019/04/30	28	27.59	160	27.62	27.40	-132	12,594	-1.05%	大賣/鉅額交易
2019/04/29	77	25.85	2	26.00	26.35	75	12,279	0.61%
2019/04/26	2	27.13	0	0.00	26.90	2	12,129	0.02%
2019/04/25	2	27.40	0	0.00	27.10	2	12,082	0.02%
2019/04/24	2	27.63	0	0.00	27.35	2	12,036	0.02%
2019/04/23	3	28.30	0	0.00	27.90	3	11,946	0.03%
2019/04/22	1	28.90	1	28.90	29.10	0	11,852	0.00%
2019/04/19	1	27.90	0	0.00	28.05	1	11,701	0.01%
2019/04/18	0	0.00	7	27.76	27.30	-7	11,659	-0.06%
2019/04/17	2	27.83	10	27.85	27.70	-8	11,597	-0.07%
2019/04/16	0	0.00	33	28.05	28.05	-33	11,554	-0.29%
2019/04/12	25	26.93	1	27.55	27.15	24	11,417	0.21%
2019/04/11	3	29.93	1	29.85	29.05	2	11,127	0.02%
2019/04/10	0	0.00	3	29.67	30.00	-3	11,045	-0.03%
2019/04/09	0	0.00	1	30.10	29.80	-1	10,984	-0.01%
2019/04/08	2	30.15	3	29.95	30.30	-1	10,929	-0.01%
2019/04/03	22	29.87	14	30.21	29.65	8	10,710	0.07%
2019/04/02	11	28.60	0	0.00	29.25	11	10,505	0.10%
2019/04/01	3	29.45	8	29.29	29.05	-5	10,394	-0.05%
2019/03/29	5	28.22	1	29.15	29.25	4	10,284	0.04%
2019/03/28	106	29.34	5	29.79	28.55	101	10,130	1.00%	大買/鉅額交易
2019/03/27	1	30.35	1	30.55	30.05	0	9,875	0.00%
2019/03/26	9	30.26	61	30.06	30.00	-52	9,735	-0.53%
2019/03/25	103	30.03	244	30.57	30.80	-141	9,359	-1.51%	大買/大賣/鉅額交易
2019/03/22	1	27.80	0	0.00	28.25	1	8,342	0.01%
2019/03/21	1	28.00	6	27.70	28.10	-5	8,202	-0.06%
2019/03/20	15	27.17	6	27.12	27.30	9	8,088	0.11%
2019/03/19	4	28.49	1	27.60	27.60	3	7,903	0.04%
2019/03/18	41	27.45	8	27.20	27.45	33	7,643	0.43%
2019/03/15	5	28.67	8	28.59	27.65	-3	7,510	-0.04%
2019/03/14	14	27.94	18	28.13	28.00	-4	7,196	-0.06%
2019/03/13	59	28.28	87	27.92	28.10	-28	6,927	-0.40%
2019/03/12	61	26.11	82	25.81	26.80	-21	5,852	-0.36%
2019/03/11	1	24.90	4	24.78	24.40	-3	5,455	-0.05%
2019/03/08	2	23.50	4	23.65	23.85	-2	5,194	-0.04%
2019/03/07	1	23.95	7	23.31	23.20	-6	5,073	-0.12%
2019/03/06	18	24.26	0	0.00	24.30	18	4,925	0.37%
2019/03/04	1	24.20	6	24.04	24.25	-5	4,685	-0.11%
2019/02/27	0	0.00	3	23.78	23.55	-3	4,625	-0.06%
2019/02/26	10	24.38	4	24.35	24.30	6	4,480	0.13%
2019/02/25	50	25.20	3	25.10	25.45	47	4,305	1.09%
2019/02/22	17	25.15	16	25.16	25.05	1	4,125	0.02%
2019/02/21	61	25.23	126	25.23	25.45	-65	4,023	-1.62%	大賣/
2019/02/20	208	25.36	128	25.52	25.85	80	3,756	2.13%	大買/大賣/
2019/02/19	63	23.31	64	23.65	23.50	-1	3,215	-0.03%
2019/02/18	54	22.54	207	23.72	22.90	-153	3,011	-5.08%	大賣/鉅額交易
2019/02/15	65.1	23.49	9	23.84	23.60	56.1	2,733	2.05%
2019/02/14	101	22.85	7	22.84	22.70	94	2,482	3.79%	大買/
2019/02/13	31	22.54	114	22.24	22.40	-83	2,328	-3.56%	大賣/
2019/02/12	107	21.22	68	20.92	21.65	39	1,853	2.10%	大買/
2019/02/11	6	19.45	0	0.00	19.70	6	1,579	0.38%
2019/01/30	7	19.37	1	19.70	19.55	6	1,491	0.40%
2019/01/29	1	20.00	2	19.80	19.75	-1	1,389	-0.07%
2019/01/28	3	19.90	21	20.04	20.00	-18	1,319	-1.36%
2019/01/25	26	18.88	38	18.84	18.95	-12	1,057	-1.14%
2019/01/24	2	17.20	0	0.00	17.30	2	779	0.26%
2019/01/18	1	17.05	0	0.00	17.05	1	786	0.13%
2019/01/15	2	16.95	0	0.00	16.95	2	799	0.25%
2018/12/27	20	17.04	20	17.23	17.00	0	855	0.00%
2018/12/17	2	17.20	0	0.00	17.00	2	897	0.22%
2018/12/14	6	17.28	0	0.00	17.25	6	892	0.67%
2018/12/13	20	17.65	20	17.81	17.70	0	885	0.00%
2018/12/11	15	17.15	15	17.33	17.10	0	849	0.00%
2018/12/04	9	17.75	12	18.03	17.90	-3	824	-0.36%
2018/11/23	26	15.79	0	0.00	15.80	26	796	3.26%
2018/11/13	15	15.50	7	16.34	16.30	8	832	0.96%
2018/11/12	11	16.11	25	16.22	15.90	-14	819	-1.71%
2018/11/09	0	0.00	20	15.95	15.85	-20	806	-2.48%
2018/10/24	3	14.90	0	0.00	14.85	3	995	0.30%
2018/10/23	2	15.10	0	0.00	15.00	2	1,001	0.20%
2018/10/19	4	14.88	0	0.00	14.90	4	1,016	0.39%
2018/10/15	1	15.25	0	0.00	15.25	1	1,115	0.09%
2018/10/11	16	15.32	0	0.00	15.05	16	1,136	1.41%
2018/10/09	6	16.73	1	16.85	16.65	5	1,205	0.41%
2018/10/08	1	16.85	0	0.00	16.85	1	1,204	0.08%
2018/10/05	14	17.12	0	0.00	17.05	14	1,214	1.15%
2018/10/03	1	17.85	6	18.05	17.85	-5	1,214	-0.41%
2018/09/26	0	0.00	20	17.68	17.60	-20	1,270	-1.57%
2018/09/10	2	16.85	0	0.00	17.05	2	1,529	0.13%
2018/09/06	2	18.20	3	18.18	18.15	-1	1,609	-0.06%
2018/08/30	6	17.45	13	17.65	17.45	-7	2,434	-0.29%
2018/08/21	7	16.70	7	16.65	16.75	0	2,679	0.00%
2018/08/16	9	16.40	0	0.00	16.40	9	2,731	0.33%
2018/08/15	3	16.50	0	0.00	16.50	3	2,740	0.11%
2018/08/13	8	16.56	13	16.90	16.65	-5	2,715	-0.18%
2018/08/09	10	17.30	17	17.30	17.25	-7	2,684	-0.26%
2018/08/08	5	17.75	60	17.53	17.50	-55	2,675	-2.06%
2018/08/07	22	17.60	0	0.00	17.65	22	2,654	0.83%
2018/08/06	16	18.03	20	17.90	17.85	-4	2,634	-0.15%
2018/08/02	2	18.80	0	0.00	18.80	2	2,563	0.08%
2018/08/01	2	19.10	0	0.00	19.05	2	2,553	0.08%
2018/07/27	0	0.00	1	19.05	18.95	-1	2,522	-0.04%
2018/07/25	9	18.90	0	0.00	18.80	9	2,505	0.36%
2018/07/24	4	19.44	2	19.35	19.40	2	2,471	0.08%
2018/07/23	0	0.00	2	19.05	19.05	-2	2,432	-0.08%
2018/07/18	1	19.20	0	0.00	19.50	1	2,415	0.04%
2018/07/11	1	19.20	0	0.00	18.95	1	2,280	0.04%
2018/07/09	0	0.00	22	19.40	19.60	-22	2,264	-0.97%
2018/07/04	0	0.00	1	19.20	19.55	-1	2,231	-0.04%
2018/07/03	12	19.38	11	19.46	19.10	1	2,220	0.05%
2018/06/26	1	18.80	0	0.00	18.80	1	2,207	0.05%
2018/06/21	23	19.50	0	0.00	19.30	23	2,186	1.05%
2018/06/20	2	19.20	1	19.00	19.20	1	2,188	0.05%
2018/06/19	1	19.75	1	20.10	19.65	0	2,154	0.00%
2018/06/15	3	20.62	4	20.54	20.45	-1	2,120	-0.05%
2018/06/14	50	20.66	0	0.00	20.40	50	2,081	2.40%
2018/06/13	37	21.49	7	21.98	21.05	30	2,053	1.46%
2018/06/12	15	21.50	35	21.46	21.65	-20	1,724	-1.16%
2018/06/07	0	0.00	1	19.50	19.85	-1	1,356	-0.07%
2018/05/31	0	0.00	2	19.15	19.40	-2	1,288	-0.16%
2018/05/30	5	19.10	5	19.40	19.15	0	1,319	0.00%
2018/05/29	1	18.35	8	19.02	19.20	-7	1,272	-0.55%
2018/05/28	6	18.69	8	18.55	18.35	-2	1,215	-0.16%
2018/05/25	12	18.12	0	0.00	18.15	12	1,155	1.04%
2018/05/23	0	0.00	2	18.10	17.90	-2	1,304	-0.15%
2018/05/16	0	0.00	0	17.65	17.55	0	1,317	0.00%
2018/05/11	3	17.85	0	0.00	17.75	3	1,371	0.22%
2018/05/08	0	0.00	1	17.70	17.70	-1	1,391	-0.07%
2018/05/07	4	17.35	4	17.55	17.40	0	1,397	0.00%
2018/05/03	1	17.45	0	0.00	17.20	1	1,421	0.07%
2018/04/27	2	17.15	0	0.00	17.10	2	1,467	0.14%
2018/04/18	1	17.80	0	0.00	17.80	1	1,605	0.06%
2018/04/13	2	18.35	0	0.00	18.30	2	1,636	0.12%
2018/04/09	0	0.00	2	18.65	18.65	-2	1,910	-0.10%
2018/03/31	1	19.30	100	19.30	19.30	-99	2,235	-4.43%
2018/03/30	1	19.50	2	19.40	19.30	-1	2,242	-0.04%
2018/03/29	2	19.65	0	0.00	19.50	2	2,243	0.09%
2018/03/26	0	0.00	100	19.31	19.45	-100	2,313	-4.32%
2018/03/23	1	18.95	0	0.00	18.90	1	2,364	0.04%
2018/03/22	0	0.00	100	19.35	19.35	-100	2,352	-4.25%
2018/03/21	0	0.00	101	19.77	19.85	-101	2,338	-4.32%	大賣/鉅額交易
2018/03/20	1	19.70	0	0.00	19.70	1	2,331	0.04%
2018/03/19	34	20.25	0	0.00	20.05	34	2,324	1.46%
2018/03/16	1	19.90	0	0.00	20.05	1	2,287	0.04%
2018/03/05	0	0.00	6	19.40	18.50	-6	2,153	-0.28%
2018/03/02	5	18.85	4	18.80	18.90	1	2,111	0.05%
2018/03/01	5	19.05	5	18.57	19.00	0	2,110	0.00%
2018/02/27	4	18.70	4	18.88	18.75	0	2,113	0.00%
2018/02/26	5	19.03	0	0.00	18.85	5	2,200	0.23%
2018/02/23	6	19.45	24	19.33	19.40	-18	2,158	-0.83%
2018/02/22	1	17.55	0	0.00	17.70	1	2,099	0.05%
2018/02/21	6	17.24	0	0.00	17.35	6	2,116	0.28%
2018/02/12	1	16.80	0	0.00	16.80	1	2,117	0.05%
2018/02/09	0	0.00	3	16.70	16.85	-3	2,119	-0.14%
2018/02/08	3	17.15	0	0.00	17.30	3	2,124	0.14%
2018/02/06	2	17.50	0	0.00	17.20	2	2,147	0.09%
2018/01/25	1	19.30	0	0.00	19.30	1	2,401	0.04%
2018/01/24	9	19.52	8	19.20	19.55	1	2,459	0.04%
2018/01/19	7	19.51	6	19.80	19.45	1	2,480	0.04%
2018/01/16	0	0.00	1	20.30	20.25	-1	2,496	-0.04%
2018/01/15	13	20.35	12	20.32	19.85	1	2,494	0.04%
2018/01/11	6	19.59	5	19.50	19.60	1	2,596	0.04%
2018/01/10	11	19.54	9	19.87	19.40	2	2,603	0.08%
2018/01/09	9	19.91	8	19.96	19.85	1	2,612	0.04%
2018/01/08	17	20.11	16	20.32	19.95	1	2,638	0.04%
2018/01/05	6	20.98	12	21.18	20.40	-6	2,613	-0.23%
2018/01/04	14	20.21	11	20.01	20.35	3	2,478	0.12%
2018/01/03	9	20.18	4	20.23	20.30	5	2,447	0.20%
2018/01/02	9	20.45	7	20.50	20.10	2	2,450	0.08%