明基材 (8215)-永豐金-敦南券商分點個股進出

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
32.50
漲跌
▲0.05
漲幅
+0.15%
成交量
501張
產業
上市光電類股
566人加入追蹤

立即追蹤
本地時間:14:30

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

明基材 (8215)籌碼相關－永豐金-敦南券商分點個股進出

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

永豐金-敦南券商分點個股進出
永豐金-敦南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
2024/05/14	1	32.60	0	0.00	32.50	1	1,287	0.08%
2024/05/13	0.2	32.50	0	0.00	32.45	0.2	1,310	0.02%
2024/05/10	11	32.36	50	32.34	32.55	-39	1,309	-2.98%
2024/05/09	2	32.93	0	0.00	32.75	2	1,296	0.15%
2024/05/08	1	33.25	1	33.25	33.25	0	1,285	0.00%
2024/05/07	1	33.05	0	0.00	33.15	1	1,290	0.08%
2024/05/03	3	34.45	5	34.35	34.40	-2	1,351	-0.15%
2024/04/29	1	34.45	0	0.00	34.55	1	1,398	0.07%
2024/04/23	21	33.07	55	32.97	33.25	-34	1,595	-2.13%
2024/04/22	0	0.00	10	33.19	32.90	-10	1,596	-0.63%
2024/04/19	3	33.02	18	33.40	33.15	-15	1,592	-0.94%
2024/04/17	30	33.68	0	0.00	33.55	30	1,575	1.90%
2024/04/16	29	33.47	59	33.80	33.45	-30	1,573	-1.91%
2024/04/15	1	34.30	0	0.00	34.45	1	1,551	0.06%
2024/04/12	2	34.50	0	0.00	34.60	2	1,545	0.13%
2024/04/10	0.3	35.30	1.2	35.17	35.20	-0.9	1,521	-0.06%
2024/04/02	2	34.13	0	0.00	34.10	2	1,454	0.14%
2024/04/01	5	34.55	3	34.82	34.55	2	1,449	0.14%
2024/03/29	10	34.00	0	0.00	33.90	10	1,428	0.70%
2024/03/28	0	0.00	2	34.30	34.05	-2	1,427	-0.14%
2024/03/27	5	33.87	0	0.00	33.95	5	1,424	0.35%
2024/03/26	2	34.05	1	34.50	34.00	1	1,417	0.07%
2024/03/25	0	0.00	2	34.40	34.35	-2	1,415	-0.14%
2024/03/22	4	34.20	0	0.00	34.25	4	1,423	0.28%
2024/03/21	0	34.00	0	0.00	33.95	0	1,422	0.00%
2024/03/20	10	33.83	0	0.00	33.90	10	1,424	0.70%
2024/03/19	3	33.68	0	0.00	33.70	3	1,426	0.21%
2024/03/15	1	33.70	0	0.00	33.90	1	1,430	0.07%
2024/03/14	2.1	33.88	1	33.95	33.80	1.1	1,426	0.08%
2024/03/13	0	0.00	2	34.25	34.25	-2	1,421	-0.14%
2024/03/12	0	34.25	0	0.00	34.20	0	1,422	0.00%
2024/03/08	0.1	33.90	0	0.00	33.65	0.1	1,476	0.01%
2024/03/07	3	34.20	5	34.12	34.05	-2	1,464	-0.14%
2024/03/05	3	34.47	0	0.00	34.35	3	1,464	0.20%
2024/03/04	1	34.55	2	34.40	34.40	-1	1,457	-0.07%
2024/03/01	0.1	34.35	0	0.00	34.20	0.1	1,455	0.00%
2024/02/27	3	34.27	0	0.00	34.25	3	1,438	0.21%
2024/02/26	1	34.90	2	34.85	34.85	-1	1,414	-0.07%
2024/02/23	63	35.98	26	35.99	35.40	37	1,385	2.67%
2024/02/22	15.1	37.10	0	0.00	37.20	15.1	1,316	1.14%
2024/02/21	2	36.85	3	36.97	36.95	-1	1,297	-0.08%
2024/02/20	23	36.73	0	0.00	36.60	23	1,298	1.77%
2024/02/19	64	37.40	3	37.45	37.25	61	1,280	4.76%
2024/02/16	2	37.38	12	37.20	37.30	-10	1,236	-0.81%
2024/02/15	2	36.03	4	36.05	36.00	-2	1,121	-0.18%
2024/02/05	4	35.25	5	35.59	35.85	-1	1,097	-0.09%
2024/02/01	6.1	34.66	0	0.00	34.75	6.1	1,073	0.57%
2024/01/31	2	35.08	0.3	35.00	34.80	1.8	1,072	0.16%
2024/01/30	5	35.31	2	35.18	35.30	3	1,071	0.28%
2024/01/29	15	35.85	32	36.44	35.45	-17	1,072	-1.58%
2024/01/26	63.3	35.60	2	35.73	36.10	61.3	1,029	5.95%
2024/01/25	1	35.50	1	35.35	35.30	0	985	0.00%
2024/01/24	8	35.09	1	35.20	35.15	7	978	0.72%
2024/01/23	0	0.00	1	35.60	34.85	-1	968	-0.10%
2024/01/22	1	35.05	0	0.00	35.10	1	937	0.11%
2024/01/19	1	35.25	3	35.43	35.65	-2	921	-0.22%
2024/01/18	5	34.96	42	34.86	35.60	-37	871	-4.24%
2024/01/17	10.1	34.30	1	33.80	33.80	9.1	796	1.14%
2024/01/16	2	33.93	0	0.00	33.85	2	764	0.26%
2024/01/12	2	34.00	0	0.00	33.85	2	766	0.26%
2024/01/10	2	33.83	0	0.00	33.70	2	791	0.25%
2024/01/09	2	34.10	0	0.00	33.95	2	786	0.25%
2024/01/08	2.1	34.28	0	0.00	34.25	2.1	788	0.27%
2024/01/05	0	0.00	3	34.27	34.25	-3	789	-0.38%
2024/01/03	10	34.07	1	34.15	34.10	9	801	1.12%
2024/01/02	1	34.55	0	0.00	34.55	1	801	0.12%
2023/12/29	1	34.55	0	0.00	34.65	1	821	0.12%
2023/12/28	2	34.33	0	0.00	34.40	2	858	0.23%
2023/12/25	0	0.00	1	34.05	33.90	-1	859	-0.12%
2023/12/22	2	33.98	2	34.10	33.95	0	859	0.00%
2023/12/20	1	33.90	0	0.00	34.00	1	865	0.12%
2023/12/19	1	33.85	0	0.00	33.85	1	864	0.12%
2023/12/18	1	34.20	0	0.00	34.15	1	858	0.12%
2023/12/14	0	0.00	0.3	34.50	34.40	-0.3	861	-0.03%
2023/12/13	2	33.95	0.1	34.15	33.90	1.9	859	0.23%
2023/12/12	3	34.05	0	0.00	34.00	3	857	0.35%
2023/12/11	10	34.25	0	0.00	34.15	10	854	1.17%
2023/12/07	4	34.08	0	0.00	34.15	4	852	0.47%
2023/12/06	6	34.34	0	0.00	34.15	6	860	0.70%
2023/12/05	7	34.57	0	34.75	34.35	7	847	0.82%
2023/12/04	2	35.90	0	0.00	35.80	2	808	0.25%
2023/12/01	2	35.95	0	0.00	36.00	2	814	0.25%
2023/11/30	0	0.00	3	36.13	36.05	-3	828	-0.36%
2023/11/29	0	0.00	3	35.55	35.55	-3	817	-0.37%
2023/11/28	0	0.00	1	35.50	35.70	-1	821	-0.12%
2023/11/22	4	35.33	0	0.00	35.35	4	846	0.47%
2023/11/21	1.1	35.50	0.4	35.50	35.55	0.7	870	0.08%
2023/11/17	1.1	35.30	1.1	35.30	35.35	0	879	0.00%
2023/11/16	0	0.00	5	35.05	35.00	-5	879	-0.57%
2023/11/14	0	0.00	1	34.15	34.40	-1	900	-0.11%
2023/11/13	4	33.89	0	0.00	33.90	4	913	0.44%
2023/11/09	1	34.35	0	0.00	34.35	1	935	0.11%
2023/11/08	2.1	34.56	0	0.00	34.60	2.1	974	0.21%
2023/11/07	4	34.81	0	0.00	34.65	4	1,010	0.40%
2023/11/06	0	0.00	36	35.16	35.20	-36	1,079	-3.33%
2023/11/03	0	0.00	5	35.10	34.70	-5	1,120	-0.45%
2023/11/01	11	34.04	0	0.00	34.10	11	1,259	0.87%
2023/10/31	1	34.65	0	0.00	34.45	1	1,522	0.07%
2023/10/27	21	34.70	0	0.00	34.60	21	1,773	1.19%
2023/10/25	0	35.40	61	35.50	35.10	-61	1,866	-3.27%
2023/10/24	1	33.85	0	0.00	34.45	1	1,867	0.05%
2023/10/20	16	33.83	0	0.00	34.05	16	1,964	0.81%
2023/10/18	2.1	34.35	0	0.00	34.40	2.1	2,062	0.10%
2023/10/16	5	34.98	0	0.00	34.90	5	2,417	0.21%
2023/10/12	0	0.00	1	35.55	35.60	-1	2,771	-0.04%
2023/10/11	1	34.85	0	0.00	34.85	1	2,812	0.04%
2023/10/06	60	35.47	0	0.00	35.45	60	2,884	2.08%
2023/10/04	1	35.90	1	35.20	35.05	0	3,025	0.00%
2023/10/02	0	34.90	0	0.00	35.10	0	3,258	0.00%
2023/09/28	0	0.00	7	34.80	34.85	-7	4,080	-0.17%
2023/09/27	1	34.75	0	0.00	34.75	1	4,229	0.02%
2023/09/22	1	34.30	0	0.00	34.90	1	4,349	0.02%
2023/09/21	1	34.40	0	0.00	34.40	1	4,386	0.02%
2023/09/19	1	34.85	0	0.00	34.85	1	4,450	0.02%
2023/09/15	4	35.46	0	0.00	35.50	4	4,485	0.09%
2023/09/12	7	34.70	0	0.00	34.80	7	4,569	0.15%
2023/09/11	1	34.56	0	0.00	34.50	1	4,597	0.02%
2023/09/08	1	35.25	0	0.00	35.25	1	4,651	0.02%
2023/09/06	2	36.10	0	0.00	36.05	2	4,707	0.04%
2023/09/05	0	36.30	0	0.00	36.10	0	4,748	0.00%
2023/09/01	1	35.50	0	0.00	35.65	1	4,811	0.02%
2023/08/30	2	35.23	0	0.00	35.30	2	4,983	0.04%
2023/08/28	1	34.80	0	0.00	34.40	1	5,041	0.02%
2023/08/25	1	35.00	0	0.00	34.95	1	5,051	0.02%
2023/08/24	1	35.65	0	0.00	35.50	1	5,031	0.02%
2023/08/23	13	35.50	0	0.00	35.45	13	5,039	0.26%
2023/08/21	1.1	35.76	0	0.00	35.70	1.1	5,047	0.02%
2023/08/18	3.1	35.93	0	0.00	35.25	3.1	5,051	0.06%
2023/08/16	3	35.62	0	0.00	35.65	3	5,031	0.06%
2023/08/14	1	35.50	0	0.00	35.50	1	5,073	0.02%
2023/08/11	1	37.10	5	37.38	36.70	-4	5,050	-0.08%
2023/08/10	2	37.35	0	0.00	37.10	2	5,036	0.04%
2023/08/09	3	38.77	1	39.05	39.05	2	4,974	0.04%
2023/08/08	0	0.00	2	39.70	39.40	-2	4,942	-0.04%
2023/08/07	3	38.53	10	38.80	39.10	-7	4,911	-0.14%
2023/08/04	65.1	38.78	9	39.86	38.75	56.1	4,862	1.15%
2023/08/02	62	43.06	11.6	42.84	42.95	50.4	4,675	1.08%
2023/08/01	1	42.65	5	42.02	42.40	-4	4,525	-0.09%
2023/07/31	0	0.00	1	41.95	41.85	-1	4,764	-0.02%
2023/07/27	4	41.90	6	41.56	41.65	-2	4,756	-0.04%
2023/07/26	9	41.56	6	41.43	41.30	3	4,758	0.06%
2023/07/25	6	41.36	11	41.32	41.40	-5	4,767	-0.10%
2023/07/24	1	40.90	3	40.98	40.80	-2	4,848	-0.04%
2023/07/20	12	42.63	8.1	42.81	42.05	3.9	4,901	0.08%
2023/07/19	18	42.61	48.5	42.52	42.25	-30.5	4,789	-0.64%
2023/07/18	10.2	41.39	17	40.57	40.25	-6.8	4,627	-0.15%
2023/07/17	6	43.13	34	42.94	43.30	-28	4,507	-0.62%
2023/07/14	3	41.60	0	41.50	41.70	3	4,422	0.07%
2023/07/13	1	41.15	1	41.75	41.05	0	4,503	0.00%
2023/07/12	9	41.43	1	41.50	41.40	8	4,568	0.18%
2023/07/11	6.3	41.37	6	41.58	41.40	0.3	4,538	0.01%
2023/07/10	2	41.08	3	40.87	40.55	-1	4,495	-0.02%
2023/07/07	4	40.03	1.1	39.50	40.10	2.9	4,498	0.06%
2023/07/06	115.4	42.55	68	41.83	40.35	47.4	4,363	1.09%	大買/
2023/07/05	0	0.00	10.3	44.29	44.60	-10.3	3,551	-0.29%
2023/07/04	2	39.95	6	40.37	40.55	-4	3,406	-0.12%
2023/07/03	0	0.00	2	40.10	39.95	-2	3,353	-0.06%
2023/06/30	0	0.00	1	39.30	39.30	-1	3,315	-0.03%
2023/06/29	0.3	38.99	6	39.08	39.25	-5.8	3,299	-0.17%
2023/06/28	11	39.85	3	39.67	39.40	8	3,272	0.24%
2023/06/27	0	0.00	1	39.30	39.10	-1	3,262	-0.03%
2023/06/26	6	39.93	1.1	40.13	39.75	5	3,242	0.15%
2023/06/19	0	0.00	6	39.81	39.65	-6	3,218	-0.19%
2023/06/15	0	0.00	17	38.84	38.90	-17	3,173	-0.54%
2023/06/14	6.1	39.35	4	39.99	39.30	2.1	3,150	0.07%
2023/06/13	10	38.92	9	39.01	39.05	1	3,095	0.03%
2023/06/12	9	38.64	4	38.65	38.65	5	3,072	0.16%
2023/06/09	3	39.10	4	39.05	38.95	-1	3,045	-0.03%
2023/06/08	0	0.00	1	38.65	38.70	-1	3,006	-0.03%
2023/06/07	2.2	38.67	1	38.30	38.75	1.2	2,992	0.04%
2023/06/06	0.2	38.25	1	38.55	38.60	-0.8	2,997	-0.03%
2023/06/05	1	38.20	8	38.46	38.25	-7	3,025	-0.23%
2023/06/02	4	36.30	0	0.00	36.65	4	2,937	0.14%
2023/06/01	0	0.00	1	35.90	36.05	-1	2,953	-0.03%
2023/05/31	2	35.55	0.3	35.55	35.50	1.7	3,029	0.06%
2023/05/29	0	0.00	1	35.35	35.30	-1	3,039	-0.03%
2023/05/26	0	0.00	1	34.85	34.75	-1	3,052	-0.03%
2023/05/25	0	0.00	1	35.30	35.20	-1	3,054	-0.03%
2023/05/24	1	35.15	0	0.00	35.25	1	3,075	0.03%
2023/05/23	1	35.00	1	35.25	35.20	0	3,103	0.00%
2023/05/19	20	34.90	1	35.00	35.10	19	3,203	0.59%
2023/05/18	1	34.45	2	34.50	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	1	34.35	2	34.23	34.30	-1	3,240	-0.03%
2023/05/15	2	33.30	0	0.00	33.65	2	3,232	0.06%
2023/05/12	3	33.38	2	33.58	33.70	1	3,241	0.03%
2023/05/11	5.2	33.38	0	0.00	33.25	5.2	3,257	0.16%
2023/05/10	0.3	34.05	1	33.90	33.95	-0.7	3,309	-0.02%
2023/05/09	1	33.80	0	0.00	33.50	1	3,318	0.03%
2023/05/08	5	34.82	0	0.00	34.45	5	3,297	0.15%
2023/05/05	7.3	34.97	0	0.00	34.65	7.3	3,423	0.21%
2023/05/04	0	0.00	30	38.45	38.45	-30	3,521	-0.85%
2023/05/03	32	38.69	0	0.00	38.15	32	3,522	0.91%
2023/04/28	4.1	38.28	30.1	38.21	38.00	-26	3,500	-0.74%
2023/04/27	49	38.81	14	39.00	38.50	35	3,449	1.01%
2023/04/25	3	37.75	2	37.93	38.00	1	3,282	0.03%
2023/04/24	1	39.55	0	0.00	39.00	1	3,153	0.03%
2023/04/21	0	39.00	1.1	39.12	38.60	-1.1	3,115	-0.04%
2023/04/20	2	40.35	0	0.00	39.70	2	3,054	0.07%
2023/04/19	0	0.00	4	40.95	40.65	-4	2,984	-0.13%
2023/04/18	2.1	40.42	10	40.34	40.15	-7.9	2,920	-0.27%
2023/04/17	2	39.98	18	39.96	40.10	-16	2,795	-0.57%
2023/04/14	0	0.00	0.4	38.55	38.60	-0.4	2,659	-0.01%
2023/04/13	0	0.00	3	38.85	38.25	-3	2,625	-0.11%
2023/04/12	5	38.50	9	38.83	38.75	-4	2,566	-0.16%
2023/04/10	0	0.00	1	36.65	36.55	-1	2,429	-0.04%
2023/04/06	0	36.00	8	35.82	36.00	-8	2,414	-0.33%
2023/03/29	0	36.30	1	36.25	36.25	-1	2,536	-0.04%
2023/03/28	0	0.00	1	36.60	36.45	-1	2,544	-0.04%
2023/03/27	1	37.30	0	0.00	37.10	1	2,516	0.04%
2023/03/24	0	37.15	1	37.20	37.10	-1	2,516	-0.04%
2023/03/23	3	37.25	1	37.55	37.15	2	2,509	0.08%
2023/03/22	2	37.53	2	37.60	37.50	0	2,492	0.00%
2023/03/21	0	0.00	3	37.80	37.85	-3	2,477	-0.12%
2023/03/20	0	0.00	3	36.93	37.05	-3	2,462	-0.12%
2023/03/15	0	37.00	0	0.00	36.80	0	2,473	0.00%
2023/03/14	1	36.70	1	36.55	36.55	0	2,533	0.00%
2023/03/13	1	36.70	1	36.35	36.75	0	2,566	0.00%
2023/03/09	6.4	37.94	1	37.75	37.50	5.4	2,574	0.21%
2023/03/08	2	38.40	2	38.63	38.70	0	2,547	0.00%
2023/03/07	2	37.70	0	0.00	38.10	2	2,609	0.08%
2023/03/06	4	37.96	21	37.90	37.90	-17	2,610	-0.65%
2023/03/03	21	37.55	6	37.70	37.70	15	2,568	0.58%
2023/03/01	0	0.00	2	36.55	36.75	-2	2,499	-0.08%
2023/02/24	1	36.40	10	36.45	36.40	-9	2,473	-0.36%
2023/02/23	0	0.00	1	37.00	36.95	-1	2,443	-0.04%
2023/02/22	2	36.35	2	36.95	36.90	0	2,427	0.00%
2023/02/20	1	37.20	6	37.15	37.10	-5	2,390	-0.21%
2023/02/17	2	36.38	2	36.50	36.55	0	2,328	0.00%
2023/02/16	1	36.10	6	36.36	36.15	-5	2,290	-0.22%
2023/02/15	2	35.90	4	35.95	35.90	-2	2,270	-0.09%
2023/02/14	0	0.00	2	36.00	35.70	-2	2,261	-0.09%
2023/02/13	0	0.00	1	35.70	35.65	-1	2,254	-0.04%
2023/02/10	0	0.00	2	35.58	35.30	-2	2,257	-0.09%
2023/02/09	0	0.00	1	35.90	35.65	-1	2,246	-0.04%
2023/02/08	3	35.82	0	0.00	35.60	3	2,228	0.13%
2023/02/07	2	35.38	0	0.00	35.75	2	2,220	0.09%
2023/02/06	4	35.55	4	35.34	35.50	0	2,233	0.00%
2023/02/03	0	0.00	2	35.90	35.00	-2	2,185	-0.09%
2023/02/02	3	35.65	6	35.56	35.90	-3	2,013	-0.15%
2023/02/01	0	0.00	1.1	33.93	33.95	-1.1	1,624	-0.07%
2023/01/31	1	33.85	3	33.90	33.85	-2	1,601	-0.12%
2023/01/10	1	32.50	0	0.00	32.50	1	1,631	0.06%
2023/01/06	0	0.00	4	32.70	32.80	-4	1,652	-0.24%
2023/01/05	0	0.00	1	32.45	32.20	-1	1,660	-0.06%
2023/01/04	0	0.00	2	32.50	32.55	-2	1,658	-0.12%
2022/12/30	0	0.00	1	31.85	31.85	-1	1,658	-0.06%
2022/12/29	0	0.00	2	31.88	31.85	-2	1,661	-0.12%
2022/12/27	0	0.00	2	32.35	32.40	-2	1,671	-0.12%
2022/12/26	3	32.40	0	0.00	32.45	3	1,671	0.18%
2022/12/23	2	32.40	5	32.51	32.20	-3	1,671	-0.18%
2022/12/22	3	33.65	6	33.80	33.10	-3	1,662	-0.18%
2022/12/21	0	33.05	2	32.83	33.20	-2	1,588	-0.12%
2022/12/20	0	0.00	1	32.20	31.50	-1	1,551	-0.06%
2022/12/19	0	0.00	1	32.05	31.85	-1	1,546	-0.06%
2022/12/13	5	32.80	0	0.00	32.55	5	1,547	0.32%
2022/12/12	0	0.00	7	33.00	32.95	-7	1,543	-0.45%
2022/12/09	0	0.00	1	32.80	32.65	-1	1,537	-0.07%
2022/12/07	4	33.38	0	0.00	32.75	4	1,531	0.26%
2022/12/06	5	33.68	21	33.90	33.00	-16	1,504	-1.06%
2022/12/05	34	33.37	11	33.46	33.45	23	1,434	1.60%
2022/12/02	0	0.00	6	33.26	33.20	-6	1,393	-0.43%
2022/12/01	8	32.82	1	32.85	32.75	7	1,363	0.51%
2022/11/29	1	32.50	0	0.00	32.50	1	1,338	0.07%
2022/11/28	3	31.95	4	32.28	32.35	-1	1,195	-0.08%
2022/11/24	2	32.18	2	31.85	32.00	0	1,166	0.00%
2022/11/22	1	31.15	0	0.00	31.05	1	1,130	0.09%
2022/11/17	0	0.00	2	31.80	31.65	-2	1,192	-0.17%
2022/11/11	2	31.60	0	0.00	31.45	2	1,432	0.14%
2022/11/09	11	31.89	10	31.55	31.55	1	1,407	0.07%
2022/11/07	0	0.00	1	31.15	31.10	-1	1,365	-0.07%
2022/11/04	0	0.00	3	30.80	31.05	-3	1,369	-0.22%
2022/11/03	7	31.03	5	30.59	31.00	2	1,362	0.15%
2022/11/02	4	30.83	1	31.20	30.25	3	1,291	0.23%
2022/10/31	0	0.00	3	29.10	29.10	-3	1,258	-0.24%
2022/10/28	4	28.81	0	0.00	28.30	4	1,263	0.32%
2022/10/24	0	0.00	1	28.70	28.30	-1	1,287	-0.08%
2022/10/21	2	28.73	0	0.00	28.60	2	1,340	0.15%
2022/10/20	0	0.00	1	28.00	29.90	-1	1,334	-0.07%
2022/10/19	0	0.00	3	28.25	28.35	-3	1,313	-0.23%
2022/10/13	0	0.00	126	26.66	25.60	-126	1,441	-8.74%	大賣/鉅額交易
2022/10/05	1	28.90	0	0.00	28.80	1	1,488	0.07%
2022/09/28	0	0.00	2	28.60	27.90	-2	1,559	-0.13%
2022/09/27	0	29.10	0	0.00	29.40	0	1,563	0.00%
2022/09/23	5	30.07	4	29.91	30.05	1	1,637	0.06%
2022/09/22	3	30.08	2	30.55	30.50	1	1,657	0.06%
2022/09/16	0	30.75	0	0.00	30.55	0	1,704	0.00%
2022/09/15	0	30.90	0	0.00	30.90	0	1,726	0.00%
2022/09/13	2	31.23	2	31.25	31.20	0	1,774	0.00%
2022/09/12	0	0.00	4	31.08	31.15	-4	1,832	-0.22%
2022/09/07	1	30.15	3	29.83	30.00	-2	2,118	-0.09%
2022/09/06	4	30.84	0	0.00	30.40	4	2,135	0.19%
2022/09/05	0	0.00	1	30.70	30.70	-1	2,163	-0.05%
2022/09/02	2	31.50	0	0.00	31.60	2	2,204	0.09%
2022/08/30	3	32.20	0	0.00	32.05	3	2,375	0.13%
2022/08/29	1	31.85	3	31.50	31.90	-2	2,373	-0.08%
2022/08/24	0	0.00	6	31.56	31.50	-6	2,388	-0.25%
2022/08/22	4	32.41	3	32.65	32.30	1	2,419	0.04%
2022/08/19	14	33.04	13	32.98	33.05	1	2,511	0.04%
2022/08/18	5	32.05	0	0.00	32.05	5	2,350	0.21%
2022/08/17	0	0.00	1	31.15	31.10	-1	2,347	-0.04%
2022/08/16	1	31.00	1	31.15	31.00	0	2,366	0.00%
2022/08/12	5	30.60	0	0.00	30.60	5	2,530	0.20%
2022/08/11	2	30.35	0	0.00	30.20	2	2,621	0.08%
2022/08/04	2	29.90	3	29.60	29.60	-1	2,939	-0.03%
2022/08/03	1	30.15	0	0.00	30.10	1	2,943	0.03%
2022/08/02	1	30.50	0	0.00	30.35	1	2,974	0.03%
2022/07/29	3	31.20	0	0.00	31.20	3	3,081	0.10%
2022/07/28	1	31.20	22	31.26	31.25	-21	3,168	-0.66%
2022/07/27	0	0.00	4	30.44	30.70	-4	3,137	-0.13%
2022/07/26	23	30.70	3	30.80	30.50	20	3,144	0.64%
2022/07/25	0	0.00	1	30.95	30.60	-1	3,142	-0.03%
2022/07/22	5	31.77	4	31.83	31.45	1	3,145	0.03%
2022/07/18	1	28.80	0	0.00	29.20	1	3,218	0.03%
2022/07/15	1	28.25	0	0.00	28.60	1	3,242	0.03%
2022/07/14	0	29.10	1	29.35	29.60	-1	3,243	-0.03%
2022/07/13	0	0.00	4	29.39	29.20	-4	3,230	-0.12%
2022/07/12	0	28.65	2	29.55	28.55	-2	3,235	-0.06%
2022/07/11	1	29.65	0	0.00	29.60	1	3,242	0.03%
2022/07/08	0	0.00	1	30.35	30.10	-1	3,238	-0.03%
2022/07/06	1	29.60	2	29.65	29.40	-1	3,247	-0.03%
2022/07/05	6	29.08	8	28.71	29.35	-2	3,256	-0.06%
2022/07/04	7	28.94	1	28.85	28.75	6	3,254	0.18%
2022/07/01	22	29.94	17	30.25	28.70	5	3,339	0.15%
2022/06/30	5	31.43	2	31.60	31.40	3	3,293	0.09%
2022/06/29	0	0.00	1	32.15	32.30	-1	3,282	-0.03%
2022/06/28	2	33.00	3	33.00	32.90	-1	3,291	-0.03%
2022/06/27	3	32.95	0	0.00	33.35	3	3,357	0.09%
2022/06/24	2	32.70	1	32.60	32.50	1	3,491	0.03%
2022/06/23	1	31.60	4	32.00	31.85	-3	3,500	-0.09%
2022/06/21	2	32.10	1	32.45	33.05	1	3,487	0.03%
2022/06/20	9	32.39	8	32.41	31.70	1	3,494	0.03%
2022/06/17	7	33.89	1	34.70	33.85	6	3,459	0.17%
2022/06/16	8	35.87	14	35.94	34.75	-6	3,417	-0.18%
2022/06/15	2	35.10	2	34.60	34.95	0	3,235	0.00%
2022/06/14	3	34.25	6	34.15	34.40	-3	3,233	-0.09%
2022/06/13	10	35.19	3	34.95	35.10	7	3,219	0.22%
2022/06/10	1	36.55	3	36.45	36.45	-2	3,184	-0.06%
2022/06/09	6	36.22	33	36.28	36.35	-27	3,138	-0.86%
2022/06/08	23	36.03	4	35.74	35.15	19	3,047	0.62%
2022/06/07	0	0.00	1	35.10	35.40	-1	3,029	-0.03%
2022/06/06	1	35.20	0	0.00	35.05	1	3,035	0.03%
2022/06/02	6	35.78	3	35.83	35.80	3	3,040	0.10%
2022/06/01	4	36.15	6	36.21	36.00	-2	3,061	-0.07%
2022/05/31	5	35.75	6	35.81	36.00	-1	3,030	-0.03%
2022/05/30	5	35.80	0	0.00	35.75	5	3,023	0.17%
2022/05/27	16	36.26	15	36.77	36.00	1	2,994	0.03%
2022/05/26	3	36.10	39	36.07	36.05	-36	2,891	-1.25%
2022/05/25	4	35.70	1	35.40	35.90	3	2,874	0.10%
2022/05/24	3	34.97	1	35.05	34.95	2	2,874	0.07%
2022/05/23	27	35.19	100.2	35.05	35.10	-73.2	2,862	-2.56%
2022/05/20	37	36.20	3	36.40	35.90	34	2,818	1.21%
2022/05/19	8	35.67	0	0.00	36.35	8	2,729	0.29%
2022/05/18	1	36.20	66	36.01	36.10	-65	2,642	-2.46%
2022/05/17	99	34.59	7	34.84	35.05	92	2,542	3.62%
2022/05/16	3	33.25	3	33.52	33.45	0	2,412	0.00%
2022/05/12	3	32.53	0	0.00	31.80	3	2,391	0.13%
2022/05/11	2	33.30	0	0.00	33.20	2	2,370	0.08%
2022/05/10	0	32.90	0	0.00	32.95	0	2,378	0.00%
2022/05/09	5	34.16	6	34.08	33.65	-1	2,366	-0.04%
2022/05/06	8	35.02	10	34.50	35.05	-2	2,346	-0.08%
2022/05/05	6	35.16	5	34.55	35.15	1	2,275	0.04%
2022/05/04	9	33.19	0	0.00	33.05	9	2,191	0.41%
2022/04/29	0	0.00	3	32.15	31.80	-3	2,203	-0.14%
2022/04/28	1	31.85	2	32.30	31.70	-1	2,224	-0.04%
2022/04/27	3	31.75	9	31.80	32.20	-6	2,256	-0.27%
2022/04/26	1	32.75	2	32.98	32.65	-1	2,295	-0.04%
2022/04/25	14	33.30	11	33.65	32.85	3	2,328	0.13%
2022/04/22	18	34.93	8	34.94	34.70	10	2,308	0.43%
2022/04/21	0	0.00	1	34.20	34.35	-1	2,182	-0.05%
2022/04/20	0	0.00	3	33.63	33.60	-3	2,169	-0.14%
2022/04/19	0	0.00	5	33.25	33.10	-5	2,202	-0.23%
2022/04/18	3	32.95	0	0.00	32.60	3	2,218	0.14%
2022/04/15	2	33.35	8	33.34	33.25	-6	2,231	-0.27%
2022/04/13	0	0.00	1	34.20	34.20	-1	2,295	-0.04%
2022/04/12	7	33.74	0	0.00	33.60	7	2,347	0.30%
2022/04/11	5	35.65	54	35.14	34.45	-49	2,366	-2.07%
2022/04/08	5.4	34.71	5	34.70	34.70	0.4	2,382	0.02%
2022/04/07	28	36.08	13	35.00	34.60	15	2,431	0.62%
2022/04/06	0	35.50	1	35.50	35.60	-1	2,409	-0.04%
2022/04/01	0	36.25	0	0.00	36.20	0	2,461	0.00%
2022/03/31	0	0.00	7	36.62	36.50	-7	2,514	-0.28%
2022/03/30	36	37.02	37	36.83	36.70	-1	2,546	-0.04%
2022/03/29	11	36.41	2	36.60	36.50	9	2,615	0.34%
2022/03/28	3	36.10	3	35.00	36.10	0	2,514	0.00%
2022/03/24	3	35.65	8	35.00	35.65	-5	2,593	-0.19%
2022/03/23	0	0.00	2	35.50	35.35	-2	2,688	-0.07%
2022/03/22	10	35.15	2	35.05	35.30	8	2,860	0.28%
2022/03/21	2	34.85	3	34.75	35.00	-1	3,088	-0.03%
2022/03/18	0	0.00	1	34.80	35.10	-1	4,152	-0.02%
2022/03/17	3	34.80	6	34.53	34.80	-3	5,236	-0.06%
2022/03/16	0	0.00	3	34.30	34.30	-3	5,714	-0.05%
2022/03/15	0	0.00	10	33.90	33.75	-10	5,943	-0.17%
2022/03/14	0	0.00	2	34.30	34.10	-2	5,975	-0.03%
2022/03/11	1	34.10	0	0.00	34.10	1	6,021	0.02%
2022/03/10	0	33.95	1	33.80	33.75	-1	6,095	-0.02%
2022/03/07	2	32.33	2	32.75	32.30	0	7,098	0.00%
2022/03/04	0	0.00	10	33.75	33.85	-10	7,406	-0.14%
2022/03/03	0	34.25	4	34.33	34.20	-4	7,554	-0.05%
2022/03/02	0	34.05	1	34.05	34.20	-1	7,689	-0.01%
2022/03/01	0	0.00	1	34.30	34.50	-1	7,812	-0.01%
2022/02/25	4	33.66	0	0.00	33.60	4	8,033	0.05%
2022/02/24	7.1	33.87	4	33.99	33.65	3.1	8,227	0.04%
2022/02/23	3	34.90	0	0.00	34.90	3	8,372	0.04%
2022/02/22	1.1	34.46	0	0.00	34.65	1.1	8,693	0.01%
2022/02/21	3	35.17	0	0.00	35.30	3	9,041	0.03%
2022/02/18	0	0.00	2	35.50	35.50	-2	9,151	-0.02%
2022/02/17	2	35.80	0	0.00	35.70	2	9,224	0.02%
2022/02/15	0.1	35.17	0	0.00	35.00	0.1	9,317	0.00%
2022/02/14	0	35.45	0	0.00	35.30	0	9,387	0.00%
2022/02/11	0.1	36.24	0	0.00	36.05	0.1	9,509	0.00%
2022/02/10	0	36.50	0	0.00	36.50	0	9,624	0.00%
2022/02/09	0	0.00	3	36.60	36.85	-3	9,673	-0.03%
2022/02/08	10	36.00	1	35.90	36.10	9	9,738	0.09%
2022/02/07	0	0.00	2	34.58	35.15	-2	9,859	-0.02%
2022/01/26	3	34.17	4	34.30	34.10	-1	10,029	-0.01%
2022/01/25	3	34.57	4	34.65	34.30	-1	10,385	-0.01%
2022/01/24	0.1	35.38	0.2	35.33	35.25	-0.1	11,035	0.00%
2022/01/21	2	35.80	5	36.30	35.80	-3	12,009	-0.02%
2022/01/20	8	37.04	2	36.55	36.80	6	12,433	0.05%
2022/01/19	8	37.03	7.3	36.43	36.95	0.7	12,517	0.01%
2022/01/18	10	36.33	6	36.73	36.15	4	12,605	0.03%
2022/01/17	6	36.10	1	35.60	36.10	5	12,775	0.04%
2022/01/14	1.1	34.92	3	34.90	35.05	-1.9	12,778	-0.01%
2022/01/13	0.1	35.80	0	0.00	36.00	0.1	12,802	0.00%
2022/01/12	1.1	35.79	7	35.52	35.70	-5.9	12,907	-0.05%
2022/01/11	1	36.49	0	0.00	36.15	1	12,947	0.01%
2022/01/07	9.1	37.42	3	36.65	36.75	6.1	13,004	0.05%
2022/01/06	132	37.35	0	0.00	37.35	132	13,057	1.01%	大買/鉅額交易
2022/01/05	9	37.71	1	37.55	37.55	8	13,212	0.06%
2022/01/04	4	37.39	5	37.65	37.35	-1	13,196	-0.01%
2022/01/03	3.1	37.39	11	37.35	37.50	-7.9	13,192	-0.06%
2021/12/30	0.1	37.95	1.1	37.94	37.95	-1	13,180	-0.01%
2021/12/29	2.2	37.81	1	37.75	38.00	1.2	13,281	0.01%
2021/12/28	6	38.55	4	38.40	38.40	2	13,302	0.02%
2021/12/27	7	38.86	14	38.65	38.90	-7	13,331	-0.05%
2021/12/24	2	38.35	3	38.60	38.30	-1	13,334	-0.01%
2021/12/23	11	39.26	7	38.90	38.55	4	13,327	0.03%
2021/12/22	0	0.00	0.1	38.50	38.30	-0.1	13,250	0.00%
2021/12/21	14	38.34	10	38.34	38.40	4	13,251	0.03%
2021/12/20	3.2	38.61	16	38.43	37.90	-12.8	13,259	-0.10%
2021/12/17	19.1	38.02	5	37.83	37.70	14.1	13,412	0.11%
2021/12/16	30	38.90	53	38.85	38.60	-23	13,324	-0.17%
2021/12/15	34.2	39.14	8	39.24	38.85	26.2	13,179	0.20%
2021/12/14	121	42.05	94	41.90	39.35	27	12,976	0.21%	大買/
2021/12/13	199	41.49	232.3	42.80	43.50	-33.3	11,952	-0.28%	大買/大賣/
2021/12/10	49	39.50	24	39.50	39.55	25	10,869	0.23%
2021/12/09	7	38.66	12	38.29	38.60	-5	10,462	-0.05%
2021/12/08	0	0.00	3	37.33	37.05	-3	10,246	-0.03%
2021/12/07	4	37.35	0	0.00	37.20	4	10,254	0.04%
2021/12/06	5	37.28	6	37.66	37.20	-1	10,273	-0.01%
2021/12/03	15	38.50	6	38.59	37.95	9	10,269	0.09%
2021/12/02	62	40.52	31	39.61	37.75	31	10,263	0.30%
2021/12/01	7	38.99	17	39.26	38.95	-10	9,750	-0.10%
2021/11/30	33	38.95	47	39.21	39.10	-14	9,767	-0.14%
2021/11/29	36	37.26	16	37.15	37.05	20	9,686	0.21%
2021/11/26	30	37.96	15	37.52	36.85	15	9,677	0.16%
2021/11/25	10	38.75	1	38.35	38.75	9	9,756	0.09%
2021/11/24	19	38.16	11.1	38.21	38.20	7.9	9,763	0.08%
2021/11/23	10	37.95	8.1	38.02	38.30	1.9	9,871	0.02%
2021/11/22	7	38.43	1	38.00	37.95	6	10,493	0.06%
2021/11/19	34	38.61	21.6	38.64	38.80	12.4	10,488	0.12%
2021/11/18	36	38.38	46.3	38.18	38.30	-10.3	10,517	-0.10%
2021/11/17	1	36.80	2	37.00	37.45	-1	10,602	-0.01%
2021/11/16	0.1	36.66	2	36.63	36.40	-1.9	11,184	-0.02%
2021/11/15	3	37.22	6	36.97	37.45	-3	12,039	-0.02%
2021/11/12	5.1	36.54	0	0.00	36.60	5.1	12,312	0.04%
2021/11/11	5.1	36.65	13	36.33	36.00	-7.9	12,451	-0.06%
2021/11/10	6.2	36.68	1	36.55	36.55	5.2	12,564	0.04%
2021/11/09	9	37.22	1	37.85	37.70	8	12,644	0.06%
2021/11/08	2.1	36.88	0	0.00	36.80	2.1	12,806	0.02%
2021/11/05	2	37.25	6	37.42	37.25	-4	13,206	-0.03%
2021/11/04	4	37.85	4	38.13	37.90	0	14,049	0.00%
2021/11/03	5.1	37.18	14	37.60	37.90	-9	14,207	-0.06%
2021/11/02	14.5	37.72	34	38.31	36.90	-19.5	14,305	-0.14%
2021/11/01	79.1	39.45	145	39.62	39.40	-65.9	14,228	-0.46%	大賣/
2021/10/29	189	38.33	57	38.18	39.35	132	13,985	0.94%	大買/鉅額交易
2021/10/28	25	34.77	34	35.03	35.90	-9	13,536	-0.07%
2021/10/27	8	34.36	1	33.65	34.15	7	13,749	0.05%
2021/10/26	20	33.46	36	33.21	33.10	-16	14,509	-0.11%
2021/10/25	7	33.34	26	33.44	34.20	-19	14,991	-0.13%
2021/10/21	21	32.37	0	0.00	32.15	21	16,538	0.13%
2021/10/20	10	32.61	22	32.63	32.90	-12	16,686	-0.07%
2021/10/19	15	32.30	11.1	32.42	32.05	3.9	17,653	0.02%
2021/10/18	2	30.98	0	31.20	31.30	2	17,958	0.01%
2021/10/15	0	0.00	1	31.30	31.45	-1	18,242	-0.01%
2021/10/14	17	30.44	6	30.46	30.30	11	18,391	0.06%
2021/10/13	9	31.47	8	31.83	31.15	1	18,666	0.01%
2021/10/12	20.1	30.78	18	31.05	31.15	2.1	18,875	0.01%
2021/10/08	13.2	31.60	0	0.00	31.50	13.2	18,874	0.07%
2021/10/07	3	32.20	1	31.90	32.05	2	18,928	0.01%
2021/10/06	2.1	32.06	7	32.89	31.55	-4.9	19,165	-0.03%
2021/10/05	18	32.68	21	32.38	33.25	-3	19,070	-0.02%
2021/10/04	17	32.37	14	31.94	31.55	3	18,999	0.02%
2021/10/01	7	34.35	3	33.55	33.35	4	18,990	0.02%
2021/09/30	0	34.90	0	0.00	35.35	0	18,955	0.00%
2021/09/29	1	34.50	0	0.00	34.55	1	18,937	0.01%
2021/09/28	0	36.05	0	0.00	35.75	0	18,939	0.00%
2021/09/27	0	0.00	22	36.41	36.85	-22	18,930	-0.12%
2021/09/24	30	36.86	10	36.58	36.50	20	18,892	0.11%
2021/09/22	17	35.64	20	35.03	35.35	-3	18,692	-0.02%
2021/09/17	11	35.51	0	0.00	35.60	11	18,662	0.06%
2021/09/16	0	0.00	4	36.35	36.10	-4	18,681	-0.02%
2021/09/15	8	35.99	50	35.90	36.00	-42	18,630	-0.23%
2021/09/14	3	36.20	21	36.04	35.80	-18	18,622	-0.10%
2021/09/13	0	0.00	4	36.70	36.70	-4	18,560	-0.02%
2021/09/10	40	37.04	27	36.29	36.80	13	18,552	0.07%
2021/09/09	8	36.24	4	36.41	36.25	4	18,523	0.02%
2021/09/08	4	35.94	4	36.25	35.60	0	18,477	0.00%
2021/09/07	16	35.94	8	35.94	36.70	8	18,430	0.04%
2021/09/06	25	37.12	39	36.99	36.15	-14	18,290	-0.08%
2021/09/03	5	38.10	10	37.76	38.10	-5	18,103	-0.03%
2021/09/02	16	39.56	26	38.73	38.00	-10	17,910	-0.06%
2021/09/01	10	39.82	8	39.73	40.20	2	17,664	0.01%
2021/08/31	47	39.47	49	39.78	39.30	-2	17,524	-0.01%
2021/08/30	13	39.10	19	38.92	38.95	-6	17,318	-0.03%
2021/08/27	39	39.41	58	39.70	39.35	-19	17,206	-0.11%
2021/08/26	50	40.04	51	40.03	39.80	-1	16,887	-0.01%
2021/08/25	39	38.15	22	37.97	37.95	17	16,094	0.11%
2021/08/24	15	38.59	48	38.45	37.95	-33	16,073	-0.21%
2021/08/23	33	39.18	44	39.20	39.50	-11	15,787	-0.07%
2021/08/20	77	38.74	55	38.19	39.30	22	15,377	0.14%
2021/08/19	85	38.53	64.8	38.08	37.55	20.2	14,675	0.14%
2021/08/18	53.5	35.99	36.1	35.98	37.00	17.4	13,750	0.13%
2021/08/17	12	34.85	12	34.21	33.65	0	13,434	0.00%
2021/08/16	6.2	35.01	15	35.04	34.95	-8.8	13,260	-0.07%
2021/08/13	27	36.47	16.5	36.48	35.50	10.5	13,078	0.08%
2021/08/12	17	36.90	15	36.43	37.90	2	12,924	0.02%
2021/08/11	50	37.36	29	37.43	37.00	21	12,724	0.17%
2021/08/10	136.3	41.54	122	41.05	39.80	14.3	12,306	0.12%	大買/大賣/
2021/08/09	21	40.12	34.8	40.19	39.85	-13.8	11,409	-0.12%
2021/08/06	14	40.04	14	39.78	40.25	0	11,152	0.00%
2021/08/05	10	40.01	9.2	39.98	39.60	0.8	10,921	0.01%
2021/08/04	27.2	39.72	37	40.14	39.25	-9.8	10,700	-0.09%
2021/08/03	88	41.79	74.5	41.78	41.40	13.5	10,364	0.13%
2021/08/02	28	41.47	143	40.99	41.40	-115	9,930	-1.16%	大賣/鉅額交易
2021/07/30	169.1	40.52	189	40.57	41.00	-19.9	9,299	-0.21%	大買/大賣/
2021/07/29	40.2	39.06	46	39.27	38.10	-5.8	8,425	-0.07%
2021/07/28	57	36.89	49	36.11	36.80	8	7,827	0.10%
2021/07/27	108	38.38	36	38.50	38.75	72	7,352	0.98%	大買/
2021/07/26	0	0.00	19	36.55	36.70	-19	6,195	-0.31%
2021/07/23	202	36.12	101	35.29	33.40	101	6,082	1.66%	大買/大賣/鉅額交易
2021/07/22	21	33.71	26.1	34.62	34.70	-5.1	5,293	-0.10%
2021/07/21	2.2	31.02	13.6	30.79	32.25	-11.4	4,968	-0.23%
2021/07/20	16.2	29.57	43.5	30.64	30.90	-27.3	4,687	-0.58%
2021/07/19	15.3	30.48	14.6	30.66	30.25	0.7	4,519	0.02%
2021/07/16	28.6	29.00	58.3	29.23	29.90	-29.7	4,292	-0.69%
2021/07/15	1.4	26.55	0	0.00	27.20	1.4	3,987	0.04%
2021/07/14	11	26.73	0	0.00	26.65	11	3,970	0.28%
2021/07/13	23	28.31	18.2	28.81	28.00	4.8	3,913	0.12%
2021/07/12	6.1	27.31	1.1	27.73	27.80	5	3,649	0.14%
2021/07/09	8	26.81	4	26.95	26.90	4	3,626	0.11%
2021/07/08	3.1	27.22	45	27.12	27.40	-41.9	3,680	-1.14%
2021/07/07	4	26.63	0	0.00	26.60	4	3,760	0.11%
2021/07/06	1	26.80	0.1	27.00	26.85	0.9	3,905	0.02%
2021/07/05	4	27.05	5.2	27.07	27.15	-1.2	4,285	-0.03%
2021/07/02	39	26.51	17	26.25	26.50	22	4,298	0.51%
2021/07/01	2	25.88	0	0.00	25.80	2	4,332	0.05%
2021/06/30	10	26.15	0	0.00	26.15	10	4,396	0.23%
2021/06/29	3	26.37	8	26.37	26.50	-5	4,411	-0.11%
2021/06/28	1	26.35	5	26.60	26.50	-4	4,436	-0.09%
2021/06/25	8	26.37	1	26.25	26.30	7	4,591	0.15%
2021/06/23	5	24.76	6	24.95	25.40	-1	4,707	-0.02%
2021/06/21	1	25.05	0	0.00	24.70	1	4,771	0.02%
2021/06/18	1	25.85	15	26.11	25.65	-14	5,002	-0.28%
2021/06/17	16	25.80	50	26.04	26.10	-34	5,117	-0.66%
2021/06/16	12.1	25.69	0	0.00	25.25	12.1	5,141	0.24%
2021/06/15	0	0.00	4	25.90	26.00	-4	5,196	-0.08%
2021/06/11	10	26.10	20	25.98	26.05	-10	5,204	-0.19%
2021/06/10	15	25.73	0	0.00	25.85	15	5,223	0.29%
2021/06/09	1	25.90	0	0.00	25.95	1	5,231	0.02%
2021/06/08	1	26.15	0	0.00	26.50	1	5,284	0.02%
2021/06/04	51	26.61	150	26.81	26.55	-99	5,328	-1.86%	大賣/
2021/06/03	0	0.00	13	26.99	27.00	-13	5,336	-0.24%
2021/06/02	10	27.05	1	26.80	26.80	9	5,317	0.17%
2021/06/01	227	27.37	64.1	27.49	27.50	162.9	5,303	3.07%	大買/鉅額交易
2021/05/31	0	0.00	1	26.15	26.60	-1	5,190	-0.02%
2021/05/28	3.3	26.24	1	25.60	26.25	2.3	5,173	0.04%
2021/05/25	1	25.45	0	0.00	25.15	1	5,260	0.02%
2021/05/21	2.2	24.42	0	24.85	24.50	2.2	5,323	0.04%
2021/05/20	1	24.30	0	0.00	24.30	1	5,407	0.02%
2021/05/19	5	25.02	14	25.06	25.25	-9	5,433	-0.17%
2021/05/18	12	23.88	2	23.58	23.90	10	5,418	0.18%
2021/05/17	2	21.43	4	21.93	21.75	-2	5,446	-0.04%
2021/05/14	4	23.68	3	23.83	23.35	1	5,555	0.02%
2021/05/13	2.1	23.85	7	23.18	23.85	-4.9	5,988	-0.08%
2021/05/12	5	24.26	13	23.88	23.65	-8	6,270	-0.13%
2021/05/11	5.1	27.20	10	26.30	26.20	-4.9	6,272	-0.08%
2021/05/10	1	29.15	1	29.65	28.75	0	6,266	0.00%
2021/05/07	2	28.63	2	28.80	29.05	0	6,311	0.00%
2021/05/06	7	28.34	1	28.00	28.15	6	6,515	0.09%
2021/05/05	4	28.79	0	0.00	28.15	4	6,763	0.06%
2021/05/04	15	27.98	5	28.36	28.80	10	6,860	0.15%
2021/05/03	6	31.09	0	0.00	30.05	6	6,926	0.09%
2021/04/29	13	32.59	0	0.00	32.45	13	6,948	0.19%
2021/04/28	16.3	34.07	21	33.50	33.45	-4.8	7,131	-0.07%
2021/04/27	3	33.20	16	33.27	32.75	-13	6,928	-0.19%
2021/04/26	5	32.74	11	32.83	32.65	-6	6,963	-0.09%
2021/04/23	0	0.00	2	32.65	32.60	-2	7,214	-0.03%
2021/04/22	13	32.88	1	32.00	31.60	12	7,222	0.17%
2021/04/21	11	32.16	13	32.48	32.50	-2	7,094	-0.03%
2021/04/19	2	31.18	5	31.37	31.25	-3	7,121	-0.04%
2021/04/16	1	31.30	1	31.25	31.20	0	7,139	0.00%
2021/04/15	13	31.07	0	0.00	30.90	13	7,250	0.18%
2021/04/14	13	31.16	4	31.40	30.90	9	7,341	0.12%
2021/04/13	7	32.97	56	32.81	31.95	-49	8,162	-0.60%
2021/04/12	62	34.41	75.1	34.14	34.75	-13.1	8,437	-0.15%
2021/04/09	86	33.84	38	33.76	33.55	48	8,379	0.57%
2021/04/08	3	32.40	2	32.45	32.40	1	8,103	0.01%
2021/04/07	5	32.37	1	32.15	32.35	4	8,157	0.05%
2021/04/06	1	32.45	10	32.31	32.35	-9	8,262	-0.11%
2021/04/01	4	31.79	3	31.93	31.75	1	8,370	0.01%
2021/03/31	0	0.00	17	32.09	32.15	-17	8,374	-0.20%
2021/03/30	2	32.75	0	0.00	32.15	2	8,386	0.02%
2021/03/29	6	31.78	11	31.81	31.50	-5	8,317	-0.06%
2021/03/26	2	30.85	1	30.90	30.80	1	8,252	0.01%
2021/03/25	8	30.98	8	31.03	31.20	0	8,248	0.00%
2021/03/24	1	31.10	40	30.95	30.80	-39	8,184	-0.48%
2021/03/23	24	31.80	8	31.78	30.65	16	8,173	0.20%
2021/03/22	16	30.96	24	30.56	30.75	-8	7,952	-0.10%
2021/03/19	3	30.07	0	0.00	30.00	3	7,879	0.04%
2021/03/18	10	30.23	7	30.10	30.70	3	7,908	0.04%
2021/03/17	1	29.65	1	29.90	29.65	0	7,896	0.00%
2021/03/16	2	29.73	3	29.82	29.70	-1	7,972	-0.01%
2021/03/15	2	29.28	2	29.50	29.35	0	8,109	0.00%
2021/03/12	6	29.63	2	29.95	29.50	4	8,209	0.05%
2021/03/11	12	29.11	0	0.00	29.15	12	8,433	0.14%
2021/03/10	1	28.46	0	0.00	28.70	1	8,612	0.01%
2021/03/09	2	28.05	1	28.15	28.05	1	8,716	0.01%
2021/03/08	6	28.73	5	29.04	28.60	1	8,853	0.01%
2021/03/05	3	28.95	1	29.00	28.80	2	9,310	0.02%
2021/03/04	1	29.70	2	29.95	29.40	-1	9,317	-0.01%
2021/03/03	0	0.00	2	30.03	29.90	-2	9,320	-0.02%
2021/03/02	4	30.16	0	0.00	29.80	4	9,391	0.04%
2021/02/26	25	30.59	4	30.60	30.50	21	9,356	0.22%
2021/02/25	24	30.85	2	30.90	30.90	22	9,403	0.23%
2021/02/24	2	30.68	1	31.30	30.65	1	9,401	0.01%
2021/02/23	7	31.20	9	31.23	31.10	-2	9,410	-0.02%
2021/02/22	9	31.94	2	32.20	31.75	7	9,398	0.07%
2021/02/19	2.9	31.42	3.2	31.16	31.20	-0.3	9,367	0.00%
2021/02/18	2	30.68	2	30.75	30.90	0	9,465	0.00%
2021/02/17	7.3	30.18	10.5	30.24	31.00	-3.2	9,487	-0.03%
2021/02/05	3	30.93	2	30.60	30.05	1	9,451	0.01%
2021/02/04	10.2	31.71	9	31.31	30.95	1.2	9,340	0.01%
2021/02/03	3	32.42	39	32.84	33.00	-36	8,926	-0.40%
2021/02/02	0	0.00	3	30.08	30.00	-3	8,663	-0.03%
2021/02/01	3	29.82	0	0.00	29.00	3	8,713	0.03%
2021/01/29	29	29.87	1	29.25	29.25	28	8,660	0.32%
2021/01/28	6	30.79	28.5	31.04	31.00	-22.5	8,583	-0.26%
2021/01/27	22	30.29	19	30.36	30.40	3	8,429	0.04%
2021/01/26	3	29.37	26	29.09	29.40	-23	8,177	-0.28%
2021/01/25	15	29.02	7	29.20	28.70	8	8,057	0.10%
2021/01/22	5	28.00	2	28.18	28.30	3	7,963	0.04%
2021/01/21	1	28.10	43	28.20	28.10	-42	7,900	-0.53%
2021/01/20	11.3	26.51	0.3	27.02	26.45	11	7,684	0.14%
2021/01/19	28	27.80	2	28.20	27.80	26	7,609	0.34%
2021/01/18	4	28.28	7	28.79	28.50	-3	7,565	-0.04%
2021/01/14	1	27.65	0	0.00	27.55	1	7,262	0.01%
2021/01/13	15	27.68	19	27.70	27.55	-4	7,271	-0.06%
2021/01/12	6	27.07	6	27.16	26.90	0	7,320	0.00%
2021/01/11	1	27.65	1	27.75	27.80	0	7,352	0.00%
2021/01/08	30	27.93	5	27.66	27.60	25	7,300	0.34%
2021/01/07	7	29.16	6.4	29.33	28.85	0.6	7,170	0.01%
2021/01/06	66.4	31.56	36.9	30.03	29.50	29.5	7,056	0.42%
2021/01/05	17	29.43	35	29.56	30.70	-18	6,164	-0.29%
2021/01/04	2	27.73	27	27.68	27.95	-25	5,743	-0.44%
2020/12/31	2	26.20	9	27.07	27.20	-7	5,668	-0.12%
2020/12/30	20	25.94	6	26.18	26.15	14	5,569	0.25%
2020/12/29	39	27.02	0	0.00	26.80	39	5,459	0.71%
2020/12/28	37	27.63	75	27.60	28.50	-38	5,338	-0.71%
2020/12/25	13	27.25	0	0.00	27.00	13	5,181	0.25%
2020/12/24	8	27.04	0	0.00	26.95	8	5,165	0.15%
2020/12/23	0	0.00	10	27.20	27.20	-10	5,118	-0.20%
2020/12/22	2	26.70	6	26.97	26.05	-4	5,066	-0.08%
2020/12/21	14	25.78	11	26.25	26.15	3	5,054	0.06%
2020/12/18	0	0.00	1	26.60	26.50	-1	5,082	-0.02%
2020/12/17	0	0.00	1	26.60	26.80	-1	5,131	-0.02%
2020/12/16	0	0.00	12	26.50	26.55	-12	5,361	-0.22%
2020/12/15	9	27.00	32	26.45	26.00	-23	5,458	-0.42%
2020/12/14	0	0.00	3	26.93	26.80	-3	5,418	-0.06%
2020/12/11	3	26.38	0	0.00	26.05	3	5,385	0.06%
2020/12/10	16	27.23	6	26.75	26.75	10	5,387	0.19%
2020/12/09	11	27.71	45	27.71	27.80	-34	5,353	-0.64%
2020/12/08	28	26.97	6	26.93	26.95	22	5,322	0.41%
2020/12/07	31	27.07	9	26.73	26.70	22	5,295	0.42%
2020/12/04	44	26.23	13	26.32	26.50	31	5,118	0.61%
2020/12/03	12	26.26	10	25.80	25.50	2	5,056	0.04%
2020/12/02	14	26.07	5	25.75	26.30	9	5,114	0.18%
2020/12/01	30	25.55	32	25.92	26.00	-2	5,274	-0.04%
2020/11/27	0	0.00	2	24.65	24.55	-2	5,402	-0.04%
2020/11/26	5	25.33	4	24.63	24.60	1	5,920	0.02%
2020/11/23	5	24.81	0	0.00	24.60	5	6,298	0.08%
2020/11/20	3	24.70	4	24.70	24.60	-1	6,274	-0.02%
2020/11/19	0	0.00	5	24.56	24.40	-5	6,295	-0.08%
2020/11/18	3	24.02	2	24.10	24.15	1	6,325	0.02%
2020/11/17	9	24.66	5	25.20	24.30	4	6,276	0.06%
2020/11/16	0	0.00	89	24.58	24.80	-89	6,182	-1.44%
2020/11/13	1	23.60	0	0.00	23.75	1	6,198	0.02%
2020/11/12	10	23.99	3	23.88	23.70	7	6,159	0.11%
2020/11/11	1	23.75	1	23.95	24.15	0	6,157	0.00%
2020/11/10	2	23.95	19	23.93	24.10	-17	6,129	-0.28%
2020/11/09	15	23.82	28	23.94	23.70	-13	6,065	-0.21%
2020/11/06	0	0.00	1	23.15	23.00	-1	5,943	-0.02%
2020/11/05	1	22.90	0	0.00	22.95	1	5,910	0.02%
2020/11/04	5	22.94	3	23.20	22.65	2	5,831	0.03%
2020/11/03	1	22.10	2	22.48	22.70	-1	5,755	-0.02%
2020/11/02	5	22.05	0	0.00	21.90	5	5,744	0.09%
2020/10/30	0	0.00	1	22.60	22.20	-1	5,747	-0.02%
2020/10/29	2	22.55	0	0.00	23.10	2	5,702	0.04%
2020/10/28	1	22.90	3	23.05	22.80	-2	5,668	-0.04%
2020/10/27	2	22.65	2	22.68	22.70	0	5,655	0.00%
2020/10/26	1	23.05	1	22.80	23.00	0	5,646	0.00%
2020/10/23	0	0.00	1	22.45	22.60	-1	5,593	-0.02%
2020/10/21	1	22.20	0	0.00	22.15	1	5,586	0.02%
2020/10/20	1	22.25	11	22.31	22.20	-10	5,594	-0.18%
2020/10/19	12	22.18	3	22.43	22.50	9	5,479	0.16%
2020/10/15	0	0.00	10	21.20	21.15	-10	5,446	-0.18%
2020/10/12	0	0.00	1	21.25	21.10	-1	5,538	-0.02%
2020/10/07	13	22.26	12	21.98	21.95	1	5,578	0.02%
2020/10/06	1	21.75	0	0.00	21.90	1	5,621	0.02%
2020/10/05	56	21.68	39	21.92	21.65	17	5,633	0.30%
2020/09/30	17	21.31	29	21.27	21.40	-12	5,608	-0.21%
2020/09/29	1	20.90	1	21.20	21.40	0	5,592	0.00%
2020/09/25	2	21.30	3	20.75	20.70	-1	5,762	-0.02%
2020/09/24	4	21.86	5	21.54	21.20	-1	5,728	-0.02%
2020/09/23	2	22.50	1	23.00	22.45	1	5,665	0.02%
2020/09/22	0	0.00	3	23.63	23.15	-3	5,620	-0.05%
2020/09/21	20	23.92	17	23.84	23.80	3	5,594	0.05%
2020/09/18	8	23.58	4	23.69	23.20	4	5,340	0.07%
2020/09/17	11	23.20	0	0.00	23.15	11	5,241	0.21%
2020/09/16	10	23.20	0	0.00	23.15	10	5,230	0.19%
2020/09/15	6	23.00	5	23.10	23.10	1	5,214	0.02%
2020/09/14	0	0.00	1	22.60	22.40	-1	5,212	-0.02%
2020/09/11	7	22.62	15	22.37	22.20	-8	5,326	-0.15%
2020/09/10	7	23.26	5	23.70	23.75	2	5,281	0.04%
2020/09/09	15	23.39	10	23.60	23.65	5	5,219	0.10%
2020/09/08	11	23.72	4	23.89	23.35	7	5,165	0.14%
2020/09/07	26	24.21	18	24.21	24.15	8	5,027	0.16%
2020/09/04	83	24.78	75	24.61	24.85	8	5,068	0.16%
2020/09/03	40	24.28	74	24.29	24.40	-34	4,748	-0.72%
2020/09/02	22	22.81	46	23.13	22.95	-24	4,323	-0.56%
2020/09/01	151	22.57	107	22.50	22.20	44	4,134	1.06%	大買/大賣/
2020/08/31	7	22.45	16	22.44	22.45	-9	3,603	-0.25%
2020/08/28	34	20.33	81	20.23	20.45	-47	3,531	-1.33%
2020/08/27	11	19.75	17	20.07	20.40	-6	3,483	-0.17%
2020/08/26	1	19.20	0	0.00	19.15	1	3,162	0.03%
2020/08/25	104	19.19	11	19.25	19.40	93	3,133	2.97%	大買/
2020/08/24	17	19.26	5	19.20	19.15	12	3,039	0.39%
2020/08/21	5	18.20	0	0.00	18.40	5	2,953	0.17%
2020/08/20	0	0.00	2	17.55	17.90	-2	2,932	-0.07%
2020/08/19	6	18.91	10	18.86	19.20	-4	2,852	-0.14%
2020/08/17	5	18.40	0	0.00	18.40	5	2,739	0.18%
2020/08/14	6	18.40	0	0.00	18.30	6	2,710	0.22%
2020/08/13	1	17.95	0	0.00	18.00	1	2,684	0.04%
2020/08/10	6	18.00	0	0.00	18.00	6	2,700	0.22%
2020/08/06	2	18.30	0	0.00	18.15	2	2,765	0.07%
2020/08/05	1	18.40	10	18.35	18.40	-9	2,762	-0.33%
2020/08/04	10	18.10	7	18.10	18.15	3	2,769	0.11%
2020/07/31	1	18.15	0	0.00	18.10	1	2,792	0.04%
2020/07/29	0	0.00	3	17.20	17.15	-3	2,764	-0.11%
2020/07/28	0	0.00	23	17.10	17.05	-23	2,771	-0.83%
2020/07/27	2	17.65	0	0.00	17.60	2	2,769	0.07%
2020/07/24	9	18.21	1	18.60	18.15	8	2,757	0.29%
2020/07/22	1	18.90	0	0.00	18.85	1	2,794	0.04%
2020/07/21	0	0.00	3	18.88	18.80	-3	2,779	-0.11%
2020/07/20	3	18.02	1	18.10	18.10	2	2,731	0.07%
2020/07/17	1	18.55	0	0.00	18.35	1	2,726	0.04%
2020/07/16	0	0.00	13	19.11	19.15	-13	2,716	-0.48%
2020/07/13	0	0.00	1	19.00	19.15	-1	2,643	-0.04%
2020/07/09	2	19.00	0	0.00	18.85	2	2,776	0.07%
2020/07/06	2	19.15	7	19.28	19.20	-5	2,731	-0.18%
2020/07/03	1	18.60	0	0.00	18.55	1	2,593	0.04%
2020/07/02	0	0.00	1	18.50	18.70	-1	2,624	-0.04%
2020/06/30	0	0.00	1	18.70	18.45	-1	2,720	-0.04%
2020/06/29	3	18.05	1	18.15	18.10	2	2,689	0.07%
2020/06/22	2	18.05	0	0.00	18.00	2	2,685	0.07%
2020/06/19	2	18.40	0	0.00	18.35	2	2,705	0.07%
2020/06/18	34	18.54	33	18.85	19.10	1	2,664	0.04%
2020/06/17	0	0.00	14	17.96	18.45	-14	2,519	-0.56%
2020/06/16	2	18.00	0	0.00	17.90	2	2,459	0.08%
2020/06/15	5	17.80	98	17.75	17.70	-93	2,487	-3.74%
2020/06/12	10	17.05	2	17.05	17.20	8	2,461	0.33%
2020/06/11	9	17.91	5	18.05	17.30	4	2,481	0.16%
2020/06/08	1	17.40	100	17.31	17.40	-99	2,446	-4.05%
2020/06/04	5	17.12	5	17.35	17.20	0	2,471	0.00%
2020/06/03	101	17.42	0	0.00	17.30	101	2,515	4.01%	大買/鉅額交易
2020/05/19	0	0.00	10	16.08	16.20	-10	3,297	-0.30%
2020/05/14	1	16.40	1	16.35	16.30	0	3,820	0.00%
2020/05/13	1	16.80	0	0.00	16.85	1	4,021	0.02%
2020/05/11	0	0.00	5	17.05	17.05	-5	4,034	-0.12%
2020/05/07	0	0.00	5	16.85	16.95	-5	4,098	-0.12%
2020/05/04	2	16.90	0	0.00	16.75	2	4,141	0.05%
2020/04/28	0	0.00	4	17.10	17.10	-4	4,479	-0.09%
2020/04/27	0	0.00	2	16.98	16.90	-2	4,505	-0.04%
2020/04/21	5	16.38	0	0.00	16.10	5	4,420	0.11%
2020/04/20	1	16.50	1	16.80	16.95	0	4,395	0.00%
2020/04/17	1	16.70	0	0.00	16.60	1	4,379	0.02%
2020/04/15	1	17.35	10	18.00	16.85	-9	4,301	-0.21%
2020/04/14	0	0.00	3	16.70	17.20	-3	4,148	-0.07%
2020/04/10	10	15.70	2	15.83	15.70	8	4,142	0.19%
2020/04/09	2	15.65	3	16.08	15.55	-1	4,192	-0.02%
2020/04/08	10	15.88	1	15.90	15.90	9	4,178	0.22%
2020/04/07	3	15.43	2	15.55	15.45	1	4,160	0.02%
2020/04/06	0	16.00	3	14.75	14.85	-3	4,163	-0.07%
2020/03/27	1	13.95	0	0.00	13.75	1	4,313	0.02%
2020/03/26	1	13.50	1	13.75	14.00	0	4,294	0.00%
2020/03/25	2	14.38	0	0.00	13.85	2	4,279	0.05%
2020/03/19	1	11.60	0	0.00	11.50	1	4,187	0.02%
2020/03/18	2	12.88	0	0.00	12.65	2	4,144	0.05%
2020/03/17	1	12.55	1	12.90	12.80	0	4,121	0.00%
2020/03/16	0	0.00	5	13.64	13.15	-5	4,080	-0.12%
2020/03/13	4	13.75	10	14.10	14.20	-6	4,056	-0.15%
2020/03/12	3	15.25	13	15.39	15.20	-10	4,036	-0.25%
2020/03/11	12	17.05	0	0.00	16.85	12	3,950	0.30%
2020/03/10	1	17.15	5	16.80	17.25	-4	3,920	-0.10%
2020/03/09	40	17.05	41	17.04	17.00	-1	3,892	-0.03%
2020/03/06	83	17.83	1	17.80	17.80	82	3,819	2.15%
2020/03/05	1	18.55	0	0.00	18.30	1	3,773	0.03%
2020/03/04	3	18.37	1	18.50	18.55	2	3,747	0.05%
2020/03/02	27	18.50	27	18.55	18.55	0	3,638	0.00%
2020/02/27	11	18.94	14	19.00	18.60	-3	3,598	-0.08%
2020/02/26	5	19.50	25	19.41	19.60	-20	3,447	-0.58%
2020/02/25	0	0.00	5	19.32	19.30	-5	3,476	-0.14%
2020/02/24	2	19.58	41	19.64	19.45	-39	3,431	-1.14%
2020/02/21	25	20.49	30	20.74	20.15	-5	3,358	-0.15%
2020/02/20	80	20.22	78	20.11	20.30	2	3,222	0.06%
2020/02/19	81	20.06	55	19.61	20.35	26	3,053	0.85%
2020/02/18	0	0.00	8	18.54	18.95	-8	2,610	-0.31%
2020/02/17	3	18.63	84	18.50	18.50	-81	2,572	-3.15%
2020/02/14	110	18.95	14	19.04	18.90	96	2,515	3.82%	大買/
2020/02/13	1	18.20	0	0.00	18.05	1	2,263	0.04%
2020/02/12	0	0.00	1	18.15	18.15	-1	2,255	-0.04%
2020/02/11	12	18.02	2	18.15	18.15	10	2,242	0.45%
2020/02/10	2	18.18	1	18.25	18.05	1	2,219	0.05%
2020/02/07	40	17.75	10	17.75	17.70	30	2,138	1.40%
2020/02/06	1	17.95	1	18.00	17.95	0	2,121	0.00%
2020/02/05	6	17.88	1	17.80	17.80	5	2,104	0.24%
2020/02/04	25	18.30	8	18.35	18.05	17	2,063	0.82%
2020/02/03	15	18.02	15	17.89	18.60	0	1,941	0.00%
2020/01/31	2	17.00	0	0.00	16.95	2	1,709	0.12%
2020/01/30	1	17.05	0	0.00	16.75	1	1,713	0.06%
2020/01/20	2	18.30	2	18.30	18.30	0	1,672	0.00%
2020/01/17	0	0.00	1	18.35	18.30	-1	1,675	-0.06%
2020/01/15	1	18.45	0	0.00	18.20	1	1,669	0.06%
2020/01/13	0	0.00	1	18.15	18.25	-1	1,659	-0.06%
2020/01/10	0	0.00	4	17.80	17.80	-4	1,656	-0.24%
2020/01/09	1	17.90	0	0.00	17.95	1	1,650	0.06%
2020/01/08	1	17.75	4	17.75	17.70	-3	1,641	-0.18%
2020/01/07	1	18.20	1	18.05	18.05	0	1,611	0.00%
2020/01/06	1	18.35	40	18.49	18.35	-39	1,590	-2.45%
2020/01/03	0	0.00	24	18.61	18.70	-24	1,572	-1.53%
2020/01/02	12	18.94	0	0.00	18.95	12	1,511	0.79%
2019/12/30	6	18.90	12	18.84	18.80	-6	1,498	-0.40%
2019/12/27	39	19.07	6	18.73	19.10	33	1,493	2.21%
2019/12/17	1	18.40	0	0.00	18.35	1	1,235	0.08%
2019/12/16	0	0.00	3	18.45	18.35	-3	1,262	-0.24%
2019/12/13	2	18.10	0	0.00	18.45	2	1,271	0.16%
2019/12/11	1	18.30	10	18.35	18.20	-9	1,258	-0.72%
2019/12/10	5	18.10	0	0.00	18.15	5	1,255	0.40%
2019/12/09	10	18.30	11	18.33	18.35	-1	1,239	-0.08%
2019/12/05	1	17.65	0	0.00	18.00	1	1,186	0.08%
2019/12/04	1	17.60	0	0.00	17.55	1	1,200	0.08%
2019/12/02	0	0.00	1	17.75	17.65	-1	1,229	-0.08%
2019/11/29	1	18.20	7	18.13	18.00	-6	1,233	-0.49%
2019/11/28	1	17.80	0	0.00	17.85	1	1,218	0.08%
2019/11/27	0	0.00	1	17.75	17.95	-1	1,244	-0.08%
2019/11/26	4	17.65	6	17.68	17.65	-2	1,348	-0.15%
2019/11/22	31	18.05	1	18.00	18.05	30	1,419	2.11%
2019/11/21	2	17.05	2	17.10	17.20	0	1,347	0.00%
2019/11/20	4	17.43	0	0.00	17.35	4	1,337	0.30%
2019/11/19	4	17.73	0	0.00	17.80	4	1,334	0.30%
2019/11/14	1	17.95	1	17.75	17.70	0	1,338	0.00%
2019/11/12	0	0.00	2	17.90	17.75	-2	1,357	-0.15%
2019/11/05	1	18.75	19	18.76	18.70	-18	1,376	-1.31%
2019/10/29	5	19.30	84	19.43	19.10	-79	1,435	-5.50%
2019/10/28	7	19.50	0	0.00	19.35	7	1,457	0.48%
2019/10/25	3	19.50	0	0.00	19.55	3	1,494	0.20%
2019/10/23	0	0.00	8	19.60	19.55	-8	1,509	-0.53%
2019/10/17	1	19.60	0	0.00	19.45	1	1,655	0.06%
2019/10/15	0	0.00	1	19.50	19.60	-1	1,780	-0.06%
2019/10/14	2	19.60	0	0.00	19.30	2	1,838	0.11%
2019/10/08	0	0.00	1	20.15	20.05	-1	1,980	-0.05%
2019/10/04	1	20.40	1	20.25	20.25	0	2,136	0.00%
2019/10/03	3	19.62	2	19.93	20.15	1	2,122	0.05%
2019/10/02	0	0.00	7	19.65	19.65	-7	2,082	-0.34%
2019/10/01	4	19.55	0	0.00	19.50	4	2,100	0.19%
2019/09/27	2	19.80	0	0.00	19.95	2	2,115	0.09%
2019/09/26	0	0.00	4	20.35	20.15	-4	2,181	-0.18%
2019/09/25	0	0.00	1	20.35	20.40	-1	2,199	-0.05%
2019/09/24	0	0.00	1	20.50	20.50	-1	2,222	-0.05%
2019/09/20	1	20.25	2	20.25	20.35	-1	2,230	-0.04%
2019/09/19	5	20.05	0	0.00	20.00	5	2,232	0.22%
2019/09/18	3	20.55	0	0.00	20.45	3	2,227	0.13%
2019/09/17	1	20.95	0	0.00	21.00	1	2,210	0.05%
2019/09/12	0	0.00	1	21.30	21.30	-1	2,241	-0.04%
2019/09/11	0	0.00	2	21.25	21.25	-2	2,265	-0.09%
2019/09/10	2	21.45	0	0.00	21.25	2	2,277	0.09%
2019/09/06	5	21.30	1	21.45	21.35	4	2,270	0.18%
2019/09/04	1	21.70	0	0.00	21.60	1	2,264	0.04%
2019/09/03	5	21.80	0	0.00	21.75	5	2,332	0.21%
2019/08/30	2	21.75	0	0.00	21.75	2	2,347	0.09%
2019/08/29	8	22.29	8	21.91	21.80	0	2,360	0.00%
2019/08/28	8	23.44	2	23.60	23.25	6	2,256	0.27%
2019/08/27	1	22.75	2	22.68	22.60	-1	2,219	-0.05%
2019/08/23	0	0.00	2	22.55	22.50	-2	2,302	-0.09%
2019/08/22	1	22.80	0	0.00	22.50	1	2,422	0.04%
2019/08/20	0	0.00	13	22.25	22.30	-13	2,420	-0.54%
2019/08/19	0	0.00	3	22.15	22.10	-3	2,437	-0.12%
2019/08/16	1	22.20	2	22.28	22.25	-1	2,470	-0.04%
2019/08/15	1	21.30	0	0.00	21.25	1	2,485	0.04%
2019/08/13	2	21.60	0	0.00	21.60	2	2,532	0.08%
2019/08/07	1	22.05	0	0.00	21.60	1	2,586	0.04%
2019/08/06	0.5	21.75	1	21.20	21.75	-0.5	2,647	-0.02%
2019/08/05	1.4	22.56	1	22.45	22.00	0.4	2,664	0.01%
2019/08/02	1	22.65	1	22.75	22.65	0	2,713	0.00%
2019/08/01	4	23.71	3	23.60	23.60	1	2,751	0.04%
2019/07/31	1	23.85	1	24.00	24.10	0	2,774	0.00%
2019/07/30	5	23.88	3	24.00	23.85	2	2,834	0.07%
2019/07/29	2	24.43	2	24.50	24.60	0	2,857	0.00%
2019/07/26	0	0.00	1	24.15	24.10	-1	2,869	-0.03%
2019/07/25	4	24.00	1	24.15	24.15	3	2,917	0.10%
2019/07/24	1	24.40	10.5	24.45	24.40	-9.5	3,213	-0.30%
2019/07/23	2	24.70	1	24.65	24.40	1	3,326	0.03%
2019/07/22	15	25.10	0	0.00	25.05	15	3,306	0.45%
2019/07/19	2	25.53	13	25.50	25.55	-11	3,310	-0.33%
2019/07/18	0	0.00	1	25.20	25.40	-1	3,371	-0.03%
2019/07/17	14	25.28	3	25.67	25.30	11	3,415	0.32%
2019/07/16	3	25.95	7	25.70	25.85	-4	3,480	-0.11%
2019/07/15	3	25.42	2	25.83	25.55	1	3,452	0.03%
2019/07/12	0	0.00	4	25.30	25.55	-4	3,436	-0.12%
2019/07/11	2	25.15	0	0.00	25.05	2	3,416	0.06%
2019/07/10	4	24.86	7	24.94	25.25	-3	3,411	-0.09%
2019/07/08	2	24.45	0	0.00	24.35	2	3,673	0.05%
2019/07/04	0	0.00	2	24.78	24.55	-2	3,767	-0.05%
2019/07/03	3	24.95	1	25.05	24.35	2	3,805	0.05%
2019/07/01	1	24.60	2	24.55	24.55	-1	4,125	-0.02%
2019/06/27	1	24.10	0	0.00	24.05	1	4,301	0.02%
2019/06/26	1	23.60	3	23.85	24.05	-2	4,440	-0.05%
2019/06/25	2	24.05	0	0.00	23.80	2	4,685	0.04%
2019/06/24	0	0.00	2	24.53	24.75	-2	4,787	-0.04%
2019/06/21	4	24.40	3	24.40	24.15	1	5,136	0.02%
2019/06/20	5	24.40	14	24.40	24.50	-9	6,134	-0.15%
2019/06/19	1	24.00	2	23.93	23.95	-1	6,248	-0.02%
2019/06/18	1	23.10	6	23.15	23.15	-5	6,366	-0.08%
2019/06/12	18	24.08	0	0.00	24.00	18	7,235	0.25%
2019/06/11	9	24.74	4	24.71	24.60	5	7,490	0.07%
2019/06/10	0	0.00	1	23.80	23.85	-1	8,491	-0.01%
2019/06/06	1	23.40	0	0.00	23.40	1	8,991	0.01%
2019/06/05	4	24.03	0	0.00	23.90	4	9,255	0.04%
2019/06/04	2	23.25	10	23.30	23.25	-8	9,324	-0.09%
2019/06/03	11	22.87	6	22.78	23.15	5	9,463	0.05%
2019/05/31	1	22.45	6	22.61	22.55	-5	9,617	-0.05%
2019/05/30	4	22.14	1	22.05	22.10	3	9,623	0.03%
2019/05/29	1	22.15	5	22.10	21.80	-4	9,630	-0.04%
2019/05/28	0	0.00	1	23.60	23.35	-1	9,656	-0.01%
2019/05/23	0	0.00	2	24.13	23.90	-2	10,053	-0.02%
2019/05/22	1	23.85	3	24.80	23.85	-2	10,274	-0.02%
2019/05/16	2	24.43	1	24.25	24.10	1	11,437	0.01%
2019/05/15	6.3	25.45	3	25.40	25.35	3.3	11,576	0.03%
2019/05/14	20	23.80	13	23.62	25.40	7	12,058	0.06%
2019/05/13	2	24.55	1	24.65	24.50	1	12,272	0.01%
2019/05/10	4	25.85	18	25.41	25.15	-14	12,315	-0.11%
2019/05/09	2	25.48	0	0.00	25.10	2	12,349	0.02%
2019/05/08	3	26.55	0	0.00	26.45	3	12,344	0.02%
2019/05/07	0	0.00	0	27.30	26.95	0	12,565	0.00%
2019/05/06	1	27.10	0	0.00	27.50	1	12,772	0.01%
2019/05/03	6	27.73	4	27.64	27.90	2	12,709	0.02%
2019/05/02	2	27.20	0	0.00	27.50	2	12,652	0.02%
2019/04/30	3	27.53	10	27.66	27.40	-7	12,594	-0.06%
2019/04/29	27	26.14	31	25.83	26.35	-4	12,279	-0.03%
2019/04/26	8	27.13	0	0.00	26.90	8	12,129	0.07%
2019/04/25	20	27.14	19	27.60	27.10	1	12,082	0.01%
2019/04/24	5	27.48	13	27.50	27.35	-8	12,036	-0.07%
2019/04/23	17	28.16	0	0.00	27.90	17	11,946	0.14%
2019/04/22	10	28.91	21	28.97	29.10	-11	11,852	-0.09%
2019/04/19	1	27.65	0	0.00	28.05	1	11,701	0.01%
2019/04/18	2.2	27.65	4	27.78	27.30	-1.8	11,659	-0.02%
2019/04/17	5	27.79	0	0.00	27.70	5	11,597	0.04%
2019/04/16	11	28.04	11	28.07	28.05	0	11,554	0.00%
2019/04/15	1	27.30	4	27.63	27.25	-3	11,483	-0.03%
2019/04/12	42	27.43	22.1	27.58	27.15	19.9	11,417	0.17%
2019/04/11	6	29.20	16	29.27	29.05	-10	11,127	-0.09%
2019/04/10	9	29.85	15	30.08	30.00	-6	11,045	-0.05%
2019/04/09	11	29.88	4	30.03	29.80	7	10,984	0.06%
2019/04/08	70.4	30.04	102	30.21	30.30	-31.6	10,929	-0.29%	大賣/
2019/04/03	9.6	29.95	8.3	29.70	29.65	1.3	10,710	0.01%
2019/04/02	2	28.65	15	28.97	29.25	-13	10,505	-0.12%
2019/04/01	17	29.05	19	29.42	29.05	-2	10,394	-0.02%
2019/03/29	17	28.37	27	28.92	29.25	-10	10,284	-0.10%
2019/03/28	69.3	29.38	65	29.27	28.55	4.3	10,130	0.04%
2019/03/26	49	29.99	58	30.13	30.00	-9	9,735	-0.09%
2019/03/25	37	29.90	53	30.20	30.80	-16	9,359	-0.17%
2019/03/22	7	28.12	5	27.85	28.25	2	8,342	0.02%
2019/03/21	10	27.75	9	27.94	28.10	1	8,202	0.01%
2019/03/20	18	27.00	14	27.10	27.30	4	8,088	0.05%
2019/03/19	21	28.17	13	27.94	27.60	8	7,903	0.10%
2019/03/18	29	27.38	12	27.24	27.45	17	7,643	0.22%
2019/03/15	14	28.74	15	28.04	27.65	-1	7,510	-0.01%
2019/03/14	4	27.95	6	28.09	28.00	-2	7,196	-0.03%
2019/03/13	167	27.92	148	27.96	28.10	19	6,927	0.27%	大買/大賣/
2019/03/12	22	25.55	47	25.70	26.80	-25	5,852	-0.43%
2019/03/11	27	24.39	5	24.94	24.40	22	5,455	0.40%
2019/03/08	36.1	22.92	2	23.58	23.85	34.1	5,194	0.66%
2019/03/07	12	23.39	1	23.20	23.20	11	5,073	0.22%
2019/03/06	34	24.59	11	24.40	24.30	23	4,925	0.47%
2019/03/05	1	23.85	1	23.80	23.90	0	4,732	0.00%
2019/03/04	4	23.96	2	24.28	24.25	2	4,685	0.04%
2019/02/27	5	23.67	3	24.03	23.55	2	4,625	0.04%
2019/02/26	7	24.43	7	24.57	24.30	0	4,480	0.00%
2019/02/25	13	25.20	16	25.37	25.45	-3	4,305	-0.07%
2019/02/22	8	25.20	5	25.00	25.05	3	4,125	0.07%
2019/02/21	26	25.33	26	25.37	25.45	0	4,023	0.00%
2019/02/20	215	25.35	227	25.27	25.85	-12	3,756	-0.32%	大買/大賣/
2019/02/19	13	22.99	113	23.27	23.50	-100	3,215	-3.11%	大賣/
2019/02/18	144	23.43	176	23.75	22.90	-32	3,011	-1.06%	大買/大賣/
2019/02/15	26	23.59	25.3	23.43	23.60	0.7	2,733	0.03%
2019/02/14	13	23.05	4.2	22.93	22.70	8.8	2,482	0.35%
2019/02/13	158	22.46	147.5	22.68	22.40	10.5	2,328	0.45%	大買/大賣/
2019/02/12	33	20.97	31	21.11	21.65	2	1,853	0.11%
2019/02/11	6	19.60	4	19.78	19.70	2	1,579	0.13%
2019/01/30	9	19.51	5	19.49	19.55	4	1,491	0.27%
2019/01/29	15	19.85	13	19.73	19.75	2	1,389	0.14%
2019/01/28	23	20.22	3	19.83	20.00	20	1,319	1.52%
2019/01/25	13	18.97	5	18.67	18.95	8	1,057	0.76%
2019/01/24	12	17.22	0	0.00	17.30	12	779	1.54%
2019/01/23	95	17.05	0	0.00	17.10	95	775	12.25%
2019/01/22	0	0.00	3	16.95	16.95	-3	776	-0.39%
2019/01/17	1	17.05	0	0.00	17.10	1	797	0.13%
2019/01/16	1	17.00	0	0.00	16.95	1	799	0.13%
2019/01/15	0	0.00	1	16.95	16.95	-1	799	-0.13%
2019/01/09	3	17.35	0	0.00	17.40	3	808	0.37%
2019/01/03	0	0.00	3	16.65	16.55	-3	824	-0.36%
2019/01/02	0	0.00	2	16.60	16.55	-2	832	-0.24%
2018/12/28	5	16.93	0	0.00	16.70	5	837	0.60%
2018/12/19	2	16.75	0	0.00	16.75	2	894	0.22%
2018/12/10	0	0.00	2	16.75	16.90	-2	838	-0.24%
2018/12/07	1	17.05	0	0.00	17.15	1	836	0.12%
2018/12/04	1	17.60	0	0.00	17.90	1	824	0.12%
2018/11/27	0	0.00	1	16.60	16.60	-1	798	-0.13%
2018/11/23	0	0.00	10	15.80	15.80	-10	796	-1.26%
2018/11/14	1	16.15	0	0.00	16.05	1	826	0.12%
2018/11/12	10	16.15	0	0.00	15.90	10	819	1.22%
2018/11/07	0	0.00	4	15.20	15.25	-4	794	-0.50%
2018/11/05	2	14.95	0	0.00	14.90	2	839	0.24%
2018/11/02	2	15.05	0	0.00	14.95	2	853	0.23%
2018/10/25	1	14.50	0	0.00	14.10	1	987	0.10%
2018/10/12	0	0.00	1	15.30	15.35	-1	1,121	-0.09%
2018/10/11	3	15.10	1	15.25	15.05	2	1,136	0.18%
2018/10/05	1	17.30	0	0.00	17.05	1	1,214	0.08%
2018/09/13	10	17.30	0	0.00	17.35	10	1,429	0.70%
2018/09/06	2	18.15	0	0.00	18.15	2	1,609	0.12%
2018/09/04	0	0.00	1	17.90	17.90	-1	2,341	-0.04%
2018/08/30	1	17.45	0	0.00	17.45	1	2,434	0.04%
2018/08/29	4	17.28	0	0.00	17.20	4	2,453	0.16%
2018/08/22	1	16.80	0	0.00	16.75	1	2,606	0.04%
2018/08/21	0	0.00	1	16.75	16.75	-1	2,679	-0.04%
2018/08/20	1	16.40	0	0.00	16.40	1	2,733	0.04%
2018/08/16	2	16.30	0	0.00	16.40	2	2,731	0.07%
2018/08/15	0	0.00	22	16.60	16.50	-22	2,740	-0.80%
2018/08/13	0	0.00	5	17.15	16.65	-5	2,715	-0.18%
2018/08/09	20	17.43	0	0.00	17.25	20	2,684	0.75%
2018/08/08	0.5	17.85	0	0.00	17.50	0.5	2,675	0.02%
2018/08/07	1	17.60	0	0.00	17.65	1	2,654	0.04%
2018/08/06	1	18.25	15	18.05	17.85	-14	2,634	-0.53%
2018/08/03	0.3	19.05	0	0.00	18.90	0.3	2,565	0.01%
2018/08/01	2	19.00	0	0.00	19.05	2	2,553	0.08%
2018/07/27	0.1	19.05	0	0.00	18.95	0.1	2,522	0.01%
2018/07/25	5	18.82	0	0.00	18.80	5	2,505	0.20%
2018/07/24	6	19.43	6.5	19.38	19.40	-0.5	2,471	-0.02%
2018/07/03	1	19.55	1	19.55	19.10	0	2,220	0.00%
2018/06/29	1	18.95	0	0.00	18.95	1	2,159	0.05%
2018/06/27	1	18.75	0	0.00	18.60	1	2,146	0.05%
2018/06/21	0	0.00	1	19.40	19.30	-1	2,186	-0.05%
2018/06/20	10	19.05	0	0.00	19.20	10	2,188	0.46%
2018/06/19	1	19.70	0	0.00	19.65	1	2,154	0.05%
2018/06/15	1	20.80	0	0.00	20.45	1	2,120	0.05%
2018/06/14	1	20.50	1	20.75	20.40	0	2,081	0.00%
2018/06/13	58	21.87	99.5	21.91	21.05	-41.5	2,053	-2.02%
2018/06/12	75	21.29	8	21.51	21.65	67	1,724	3.89%
2018/06/11	0	0.00	2	19.55	19.70	-2	1,306	-0.15%
2018/06/08	0	0.00	1	19.45	19.25	-1	1,310	-0.08%
2018/06/05	0	0.00	6	19.20	19.00	-6	1,306	-0.46%
2018/05/31	6	19.40	0	0.00	19.40	6	1,288	0.47%
2018/05/30	1	19.00	0	0.00	19.15	1	1,319	0.08%
2018/05/29	3	19.02	2.3	19.19	19.20	0.7	1,272	0.05%
2018/05/28	1	18.50	2	18.50	18.35	-1	1,215	-0.08%
2018/05/16	0	0.00	1	17.50	17.55	-1	1,317	-0.08%
2018/04/27	0	0.00	3	17.00	17.10	-3	1,467	-0.20%
2018/04/26	2	17.00	0	0.00	16.95	2	1,474	0.14%
2018/04/24	0	0.00	1	17.10	17.20	-1	1,522	-0.07%
2018/04/10	0	19.70	0	0.00	18.25	0	1,882	0.00%
2018/04/09	0	0.00	7	18.80	18.65	-7	1,910	-0.37%
2018/04/02	0	0.00	5	19.31	19.25	-5	2,194	-0.23%
2018/03/30	1	19.35	0	0.00	19.30	1	2,242	0.04%
2018/03/29	1	19.45	2	19.65	19.50	-1	2,243	-0.04%
2018/03/28	1	19.05	0	0.00	19.15	1	2,193	0.05%
2018/03/27	1	19.35	0	0.00	19.35	1	2,223	0.04%
2018/03/26	2	19.40	5	19.06	19.45	-3	2,313	-0.13%
2018/03/23	1	18.65	0	0.00	18.90	1	2,364	0.04%
2018/03/19	2	20.20	0	0.00	20.05	2	2,324	0.09%
2018/03/16	1	20.10	2	20.03	20.05	-1	2,287	-0.04%
2018/03/15	0	0.00	10	19.95	19.75	-10	2,244	-0.45%
2018/03/14	5	19.82	1	19.85	19.85	4	2,228	0.18%
2018/03/13	5	19.55	6	19.62	19.65	-1	2,199	-0.05%
2018/03/12	0	0.00	1	19.10	19.00	-1	2,135	-0.05%
2018/03/09	1	18.85	0	0.00	18.90	1	2,118	0.05%
2018/03/08	0	0.00	21	19.10	19.15	-21	2,123	-0.99%
2018/03/07	0	0.00	5	18.57	18.40	-5	2,079	-0.24%
2018/03/05	1	18.90	3	19.20	18.50	-2	2,153	-0.09%
2018/03/02	1	18.90	41	18.37	18.90	-40	2,111	-1.89%
2018/03/01	4	19.10	1	19.00	19.00	3	2,110	0.14%
2018/02/26	21	18.92	3	18.82	18.85	18	2,200	0.82%
2018/02/23	20	18.90	0	0.00	19.40	20	2,158	0.93%
2018/02/21	31	17.18	0	0.00	17.35	31	2,116	1.46%
2018/02/12	4	16.85	0	0.00	16.80	4	2,117	0.19%
2018/02/06	10	17.80	0	0.00	17.20	10	2,147	0.47%
2018/01/31	1	19.05	0	0.00	19.20	1	2,187	0.05%
2018/01/19	5	19.45	0	0.00	19.45	5	2,480	0.20%
2018/01/15	2	20.08	0	0.00	19.85	2	2,494	0.08%
2018/01/09	10	19.95	0	0.00	19.85	10	2,612	0.38%
2018/01/05	3	21.05	5	21.00	20.40	-2	2,613	-0.08%
2018/01/04	0	0.00	1	19.90	20.35	-1	2,478	-0.04%
2018/01/03	1	20.45	6	20.22	20.30	-5	2,447	-0.20%
2018/01/02	1	20.60	13	21.11	20.10	-12	2,450	-0.49%