明基材 (8215)-永豐金-桃園券商分點個股進出

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

明基材

(8215)

可現股當沖

股價
32.85
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(已收盤)

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-桃園券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

永豐金-桃園券商分點個股進出
永豐金-桃園券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/31	1	32.85	0	0.00	32.85	1	885	0.11%
2024/05/29	0	0.00	1	33.20	33.15	-1	905	-0.11%
2024/05/24	4	32.40	0	0.00	32.40	4	945	0.42%
2024/05/23	6	32.73	0	0.00	32.55	6	973	0.62%
2024/05/22	1	33.00	5	33.05	33.00	-4	1,045	-0.38%
2024/05/20	1	32.80	0	0.00	32.75	1	1,078	0.09%
2024/05/15	2	32.53	0	0.00	32.45	2	1,264	0.16%
2024/05/13	8	32.43	0	0.00	32.45	8	1,310	0.61%
2024/05/10	1	32.45	10	32.38	32.55	-9	1,309	-0.69%
2024/05/09	5	32.95	0	0.00	32.75	5	1,296	0.39%
2024/05/07	0.1	33.50	1	33.10	33.15	-0.9	1,290	-0.07%
2024/05/03	4	34.59	2	34.70	34.40	2	1,351	0.15%
2024/04/30	0	0.00	6	34.69	34.60	-6	1,369	-0.44%
2024/04/29	10	34.55	0	0.00	34.55	10	1,398	0.72%
2024/04/24	0	0.00	2	33.78	33.80	-2	1,561	-0.13%
2024/04/23	0	0.00	3	33.15	33.25	-3	1,595	-0.19%
2024/04/22	0	0.00	1	32.95	32.90	-1	1,596	-0.06%
2024/04/19	2.1	32.97	0	0.00	33.15	2.1	1,592	0.13%
2024/04/18	10	33.63	0	0.00	33.60	10	1,576	0.63%
2024/04/16	0	0.00	6	33.47	33.45	-6	1,573	-0.38%
2024/04/12	0	0.00	4	34.70	34.60	-4	1,545	-0.26%
2024/04/10	0	0.00	8	35.21	35.20	-8	1,521	-0.53%
2024/04/09	3	35.27	11	35.34	35.20	-8	1,512	-0.53%
2024/04/08	0	0.00	8.3	34.63	34.70	-8.3	1,481	-0.56%
2024/04/03	0	0.00	25	34.60	34.45	-25	1,476	-1.69%
2024/04/02	1.7	34.16	19	34.40	34.10	-17.3	1,454	-1.19%
2024/04/01	1	34.65	6	34.86	34.55	-5	1,449	-0.34%
2024/03/29	3	33.90	0	0.00	33.90	3	1,428	0.21%
2024/03/27	0	0.00	7	33.90	33.95	-7	1,424	-0.49%
2024/03/25	0.1	34.40	1	34.45	34.35	-0.9	1,415	-0.06%
2024/03/22	0	0.00	5	34.13	34.25	-5	1,423	-0.35%
2024/03/20	0	33.95	1	33.80	33.90	-1	1,424	-0.07%
2024/03/19	2	33.70	23	33.70	33.70	-21	1,426	-1.47%
2024/03/18	1	33.70	0	0.00	33.85	1	1,426	0.07%
2024/03/15	5	33.90	1	34.00	33.90	4	1,430	0.28%
2024/03/14	1.1	33.81	0	0.00	33.80	1.1	1,426	0.07%
2024/03/13	4	34.28	6	34.40	34.25	-2	1,421	-0.14%
2024/03/12	1	34.25	1	34.25	34.20	0	1,422	0.00%
2024/03/11	1	34.10	20	34.20	34.15	-19	1,431	-1.33%
2024/03/08	1	33.70	3	33.75	33.65	-2	1,476	-0.14%
2024/03/07	2	34.25	0	0.00	34.05	2	1,464	0.14%
2024/03/06	0	0.00	22	34.50	34.50	-22	1,455	-1.51%
2024/03/05	1	34.40	0	0.00	34.35	1	1,464	0.07%
2024/03/04	0	0.00	0	34.60	34.40	0	1,457	0.00%
2024/03/01	1	34.25	0	0.00	34.20	1	1,455	0.07%
2024/02/29	20	34.31	0	0.00	34.40	20	1,448	1.38%
2024/02/27	11	34.25	8	34.52	34.25	3	1,438	0.21%
2024/02/26	1	34.85	7	34.81	34.85	-6	1,414	-0.42%
2024/02/23	16	35.95	11	36.18	35.40	5	1,385	0.36%
2024/02/20	0	0.00	3	36.67	36.60	-3	1,298	-0.23%
2024/02/19	6	37.64	14	37.37	37.25	-8	1,280	-0.62%
2024/02/16	2	37.30	29	37.19	37.30	-27	1,236	-2.18%
2024/02/15	4	36.06	0	0.00	36.00	4	1,121	0.36%
2024/02/05	3	35.75	2	35.40	35.85	1	1,097	0.09%
2024/02/01	20	34.68	1	34.70	34.75	19	1,073	1.77%
2024/01/31	10	34.90	0	0.00	34.80	10	1,072	0.93%
2024/01/30	33	35.30	0	0.00	35.30	33	1,071	3.08%
2024/01/29	11	35.91	11	36.53	35.45	0	1,072	0.00%
2024/01/26	1.1	36.02	14	35.82	36.10	-12.9	1,029	-1.26%
2024/01/23	10	35.00	0	0.00	34.85	10	968	1.03%
2024/01/22	10	35.03	0	0.00	35.10	10	937	1.07%
2024/01/19	0	0.00	2	35.64	35.65	-2	921	-0.22%
2024/01/18	3	34.65	2	34.93	35.60	1	871	0.11%
2024/01/17	4	34.00	1	34.05	33.80	3	796	0.38%
2024/01/16	0	34.00	0	0.00	33.85	0	764	0.00%
2024/01/12	10	33.90	0.1	34.00	33.85	9.9	766	1.29%
2024/01/11	50	33.90	0	0.00	34.00	50	771	6.48%
2024/01/10	49	33.76	1	33.70	33.70	48	791	6.07%
2024/01/09	1	34.05	0.9	34.00	33.95	0.1	786	0.01%
2024/01/08	0	0.00	15.9	34.36	34.25	-15.9	788	-2.02%
2024/01/05	0	0.00	1	34.30	34.25	-1	789	-0.13%
2024/01/04	27	34.02	4	34.10	34.00	23	794	2.89%
2024/01/03	0	0.00	3	34.10	34.10	-3	801	-0.37%
2023/12/29	0	0.00	1	34.65	34.65	-1	821	-0.12%
2023/12/28	0	0.00	1	34.40	34.40	-1	858	-0.12%
2023/12/27	0	0.00	5	34.55	34.45	-5	861	-0.58%
2023/12/25	1	33.95	7	33.95	33.90	-6	859	-0.70%
2023/12/22	9	34.02	8	33.99	33.95	1	859	0.12%
2023/12/21	13	33.85	0	0.00	33.85	13	859	1.51%
2023/12/20	1	34.00	0	0.00	34.00	1	865	0.12%
2023/12/19	11	33.85	0	0.00	33.85	11	864	1.27%
2023/12/18	1	34.30	0	0.00	34.15	1	858	0.12%
2023/12/15	2	34.55	0	0.00	34.40	2	857	0.23%
2023/12/14	6	34.23	0	0.00	34.40	6	861	0.70%
2023/12/13	41	34.00	2	33.98	33.90	39	859	4.54%
2023/12/08	20	34.10	0	0.00	34.20	20	856	2.33%
2023/12/07	1	34.10	0	0.00	34.15	1	852	0.12%
2023/12/06	47	34.15	1	34.15	34.15	46	860	5.34%
2023/12/05	14	34.29	2.7	34.20	34.35	11.3	847	1.33%
2023/12/04	0	0.00	15	35.88	35.80	-15	808	-1.86%
2023/12/01	1	35.95	0	0.00	36.00	1	814	0.12%
2023/11/28	1	35.75	6	35.60	35.70	-5	821	-0.61%
2023/11/27	1	35.30	2	35.50	35.35	-1	821	-0.12%
2023/11/24	2	35.30	6	35.32	35.30	-4	828	-0.48%
2023/11/17	0	0.00	1	35.30	35.35	-1	879	-0.11%
2023/11/16	1	34.90	0	0.00	35.00	1	879	0.11%
2023/11/10	0	34.30	0	0.00	34.15	0	926	0.00%
2023/11/08	1	34.55	2	34.85	34.60	-1	974	-0.10%
2023/11/07	4	34.98	0	0.00	34.65	4	1,010	0.40%
2023/11/06	3	35.15	0	35.00	35.20	3	1,079	0.27%
2023/11/03	0	0.00	3	35.10	34.70	-3	1,120	-0.27%
2023/10/31	1	35.15	0	0.00	34.45	1	1,522	0.07%
2023/10/30	1	34.85	1	34.80	34.95	0	1,722	0.00%
2023/10/25	3	35.40	3	35.13	35.10	0	1,866	0.00%
2023/10/23	1	34.49	1	34.45	34.10	0	1,904	0.00%
2023/10/19	0	34.18	3	34.22	34.30	-3	2,011	-0.15%
2023/10/18	0.1	34.60	5	34.20	34.40	-4.9	2,062	-0.24%
2023/10/16	1	35.10	0	0.00	34.90	1	2,417	0.04%
2023/10/11	0.6	35.10	0	0.00	34.85	0.6	2,812	0.02%
2023/10/05	0	0.00	0.4	35.60	35.65	-0.4	2,943	-0.01%
2023/10/04	2	35.50	0	0.00	35.05	2	3,025	0.07%
2023/10/03	1	34.90	0	35.20	35.00	1	3,107	0.03%
2023/10/02	1	34.80	0	0.00	35.10	1	3,258	0.03%
2023/09/25	0	0.00	1	35.20	35.20	-1	4,334	-0.02%
2023/09/22	0	34.90	3	34.60	34.90	-3	4,349	-0.07%
2023/09/21	0	0.00	1	34.35	34.40	-1	4,386	-0.02%
2023/09/18	0	0.00	7	35.48	35.25	-7	4,470	-0.16%
2023/09/15	0	0.00	2	35.45	35.50	-2	4,485	-0.04%
2023/09/14	0	0.00	2	35.45	35.55	-2	4,501	-0.04%
2023/09/13	0	0.00	6	35.33	35.30	-6	4,545	-0.13%
2023/09/12	3	34.50	0	0.00	34.80	3	4,569	0.07%
2023/09/11	65	34.82	0	0.00	34.50	65	4,597	1.41%
2023/09/08	2	35.28	0	0.00	35.25	2	4,651	0.04%
2023/09/07	0	0.00	15	35.65	35.60	-15	4,679	-0.32%
2023/09/06	11	36.28	0	0.00	36.05	11	4,707	0.23%
2023/09/05	2	36.00	0	0.00	36.10	2	4,748	0.04%
2023/09/04	2	35.55	0	0.00	35.55	2	4,774	0.04%
2023/08/28	10.1	34.65	0	0.00	34.40	10.1	5,041	0.20%
2023/08/25	61	34.99	4	34.95	34.95	57	5,051	1.13%
2023/08/23	1	35.40	1	35.45	35.45	0	5,039	0.00%
2023/08/22	1	35.70	1	35.85	35.45	0	5,050	0.00%
2023/08/21	0	0.00	2	35.65	35.70	-2	5,047	-0.04%
2023/08/18	1.1	36.15	1	35.95	35.25	0.1	5,051	0.00%
2023/08/17	1	35.20	2	35.65	36.05	-1	5,029	-0.02%
2023/08/16	1	35.40	1	35.60	35.65	0	5,031	0.00%
2023/08/15	3	35.95	1	36.15	35.90	2	5,064	0.04%
2023/08/14	2	35.58	0	0.00	35.50	2	5,073	0.04%
2023/08/11	7	36.86	1.1	37.42	36.70	5.9	5,050	0.12%
2023/08/10	2	37.25	20	38.22	37.10	-18	5,036	-0.36%
2023/08/09	0	0.00	11	38.88	39.05	-11	4,974	-0.22%
2023/08/08	10	39.63	7	39.50	39.40	3	4,942	0.06%
2023/08/07	9	38.74	1	39.05	39.10	8	4,911	0.16%
2023/08/04	104.2	39.00	1	38.70	38.75	103.2	4,862	2.12%	大買/鉅額交易
2023/08/02	8.3	42.07	12	42.89	42.95	-3.8	4,675	-0.08%
2023/08/01	8	42.56	0	0.00	42.40	8	4,525	0.18%
2023/07/31	7	42.22	3	42.30	41.85	4	4,764	0.08%
2023/07/28	4	41.05	1	41.70	41.60	3	4,726	0.06%
2023/07/27	1	41.50	0	0.00	41.65	1	4,756	0.02%
2023/07/26	5	41.33	4	41.38	41.30	1	4,758	0.02%
2023/07/25	4	41.05	3	41.23	41.40	1	4,767	0.02%
2023/07/24	0	0.00	3	41.02	40.80	-3	4,848	-0.06%
2023/07/21	11	41.05	10	41.15	41.20	1	4,827	0.02%
2023/07/20	18	42.50	23	43.24	42.05	-5	4,901	-0.10%
2023/07/19	12	41.94	22	42.12	42.25	-10	4,789	-0.21%
2023/07/18	8.2	41.04	3	40.38	40.25	5.2	4,627	0.11%
2023/07/17	27	43.13	25	43.12	43.30	2	4,507	0.04%
2023/07/14	11	41.49	2.1	41.37	41.70	8.9	4,422	0.20%
2023/07/13	3	41.65	16	41.69	41.05	-13	4,503	-0.29%
2023/07/12	4.2	41.44	2	41.40	41.40	2.2	4,568	0.05%
2023/07/11	4	41.54	8	41.34	41.40	-4	4,538	-0.09%
2023/07/10	4	40.26	89	40.54	40.55	-85	4,495	-1.89%
2023/07/07	85.2	39.73	8.6	40.06	40.10	76.6	4,498	1.70%
2023/07/06	94	42.74	140.2	42.03	40.35	-46.2	4,363	-1.06%	大賣/
2023/07/05	102	44.52	42	44.37	44.60	60	3,551	1.69%	大買/
2023/07/04	5	40.20	9	40.31	40.55	-4	3,406	-0.12%
2023/07/03	2	39.85	5	40.00	39.95	-3	3,353	-0.09%
2023/06/29	11	39.05	10	39.02	39.25	1	3,299	0.03%
2023/06/28	9	39.66	5	39.44	39.40	4	3,272	0.12%
2023/06/27	0	0.00	32	38.95	39.10	-32	3,262	-0.98%
2023/06/26	0	0.00	4	39.83	39.75	-4	3,242	-0.12%
2023/06/21	0	0.00	13.3	39.75	39.70	-13.3	3,223	-0.41%
2023/06/19	11	39.87	8	39.74	39.65	3	3,218	0.09%
2023/06/16	0	0.00	2	39.25	39.20	-2	3,194	-0.06%
2023/06/14	3	39.70	8	39.87	39.30	-5	3,150	-0.16%
2023/06/13	0	0.00	3.7	39.07	39.05	-3.7	3,095	-0.12%
2023/06/12	1	38.80	5	39.30	38.65	-4	3,072	-0.13%
2023/06/09	0	0.00	5	39.10	38.95	-5	3,045	-0.16%
2023/06/08	2	38.73	10	38.60	38.70	-8	3,006	-0.27%
2023/06/07	1	38.75	15	38.53	38.75	-14	2,992	-0.47%
2023/06/06	1	38.55	7	38.42	38.60	-6	2,997	-0.20%
2023/06/05	6	38.65	18	37.94	38.25	-12	3,025	-0.40%
2023/06/02	18	36.53	5	36.50	36.65	13	2,937	0.44%
2023/06/01	15	35.83	2	36.05	36.05	13	2,953	0.44%
2023/05/31	16	35.58	0	0.00	35.50	16	3,029	0.53%
2023/05/26	5	35.10	0	0.00	34.75	5	3,052	0.16%
2023/05/25	3	35.18	1	35.25	35.20	2	3,054	0.07%
2023/05/23	12	35.04	5	35.20	35.20	7	3,103	0.23%
2023/05/22	0	0.00	7	35.26	35.30	-7	3,168	-0.22%
2023/05/18	1	34.40	11	34.51	34.45	-10	3,196	-0.31%
2023/05/17	5	34.38	4	34.48	34.40	1	3,200	0.03%
2023/05/16	0	0.00	6	34.38	34.30	-6	3,240	-0.19%
2023/05/15	5	33.39	1	33.70	33.65	4	3,232	0.12%
2023/05/12	10	33.40	1	33.40	33.70	9	3,241	0.28%
2023/05/11	7	33.41	10	33.37	33.25	-3	3,257	-0.09%
2023/05/10	8	33.95	3	33.97	33.95	5	3,309	0.15%
2023/05/09	4	33.70	2	33.88	33.50	2	3,318	0.06%
2023/05/08	4	34.60	9	34.51	34.45	-5	3,297	-0.15%
2023/05/05	42	34.85	26	35.46	34.65	16	3,423	0.47%
2023/05/04	0	0.00	4	38.46	38.45	-4	3,521	-0.11%
2023/05/03	9	38.36	3	38.97	38.15	6	3,522	0.17%
2023/05/02	1	38.00	32.7	38.46	38.80	-31.7	3,526	-0.90%
2023/04/28	11	38.26	11	38.39	38.00	0	3,500	0.00%
2023/04/27	14	38.75	9	38.60	38.50	5	3,449	0.14%
2023/04/26	9	37.33	6	37.76	37.65	3	3,315	0.09%
2023/04/25	17	39.16	19	39.21	38.00	-2	3,282	-0.06%
2023/04/24	5	39.20	1	39.50	39.00	4	3,153	0.13%
2023/04/21	0	0.00	6	39.55	38.60	-6	3,115	-0.19%
2023/04/20	1	39.60	1	41.05	39.70	0	3,054	0.00%
2023/04/19	0	0.00	11	40.84	40.65	-11	2,984	-0.37%
2023/04/18	0	0.00	11	40.66	40.15	-11	2,920	-0.38%
2023/04/17	2	40.05	18	39.84	40.10	-16	2,795	-0.57%
2023/04/14	5	38.60	5	38.75	38.60	0	2,659	0.00%
2023/04/13	10	38.64	7	38.36	38.25	3	2,625	0.11%
2023/04/12	1	38.55	21	38.53	38.75	-20	2,566	-0.78%
2023/04/11	6	37.24	2	36.90	37.10	4	2,439	0.16%
2023/04/06	2	36.00	0	0.00	36.00	2	2,414	0.08%
2023/03/30	5	36.45	0	0.00	36.35	5	2,501	0.20%
2023/03/29	1	36.20	2	36.20	36.25	-1	2,536	-0.04%
2023/03/28	8	36.75	1	37.30	36.45	7	2,544	0.28%
2023/03/27	0	0.00	0.6	37.23	37.10	-0.6	2,516	-0.03%
2023/03/23	1	37.15	3	37.20	37.15	-2	2,509	-0.08%
2023/03/22	1	37.50	12	37.60	37.50	-11	2,492	-0.44%
2023/03/21	0	37.60	9.2	37.73	37.85	-9.2	2,477	-0.37%
2023/03/20	0	37.35	1	37.15	37.05	-1	2,462	-0.04%
2023/03/17	0	37.00	2	36.95	36.90	-2	2,460	-0.08%
2023/03/16	0	0.00	3	36.95	36.65	-3	2,457	-0.12%
2023/03/15	15	36.95	0	0.00	36.80	15	2,473	0.61%
2023/03/14	0	0.00	19.4	36.65	36.55	-19.4	2,533	-0.76%
2023/03/13	0	0.00	1	36.75	36.75	-1	2,566	-0.04%
2023/03/10	8	37.08	1	37.15	36.80	7	2,584	0.27%
2023/03/09	14	37.79	5	38.15	37.50	9	2,574	0.35%
2023/03/08	0	38.60	9	38.37	38.70	-9	2,547	-0.35%
2023/03/07	0	0.00	4	37.99	38.10	-4	2,609	-0.15%
2023/03/06	0	37.90	0	0.00	37.90	0	2,610	0.00%
2023/03/03	11	37.26	12	37.38	37.70	-1	2,568	-0.04%
2023/03/01	1	36.40	8	36.67	36.75	-7	2,499	-0.28%
2023/02/24	2	36.48	3	36.75	36.40	-1	2,473	-0.04%
2023/02/23	0	36.85	0	0.00	36.95	0	2,443	0.00%
2023/02/22	1	37.00	7	36.78	36.90	-6	2,427	-0.25%
2023/02/21	1	36.90	1	37.05	36.90	0	2,414	0.00%
2023/02/20	12	37.24	4	37.25	37.10	8	2,390	0.33%
2023/02/17	0	0.00	18	36.45	36.55	-18	2,328	-0.77%
2023/02/16	1	36.15	0	0.00	36.15	1	2,290	0.04%
2023/02/15	10	35.85	9	35.64	35.90	1	2,270	0.04%
2023/02/14	1	35.75	3	35.90	35.70	-2	2,261	-0.09%
2023/02/13	1	35.05	4	35.43	35.65	-3	2,254	-0.13%
2023/02/10	2	35.53	3	35.80	35.30	-1	2,257	-0.04%
2023/02/09	0	0.00	3	35.78	35.65	-3	2,246	-0.13%
2023/02/08	2	35.60	1.1	35.66	35.60	0.9	2,228	0.04%
2023/02/07	0	0.00	3	35.60	35.75	-3	2,220	-0.14%
2023/02/06	2.1	35.41	17	35.48	35.50	-14.9	2,233	-0.67%
2023/02/03	5	35.43	5	35.33	35.00	0	2,185	0.00%
2023/02/02	8	34.91	53	35.45	35.90	-45	2,013	-2.24%
2023/02/01	2	33.85	14	33.96	33.95	-12	1,624	-0.74%
2023/01/31	1	33.25	19	33.53	33.85	-18	1,601	-1.12%
2023/01/30	0	0.00	2	32.70	32.65	-2	1,539	-0.13%
2023/01/17	1	32.20	0	0.00	32.10	1	1,543	0.06%
2023/01/16	0	0.00	1	32.15	32.10	-1	1,550	-0.06%
2023/01/13	0	32.25	0	0.00	31.80	0	1,558	0.00%
2023/01/11	2	32.33	0	0.00	32.30	2	1,620	0.12%
2023/01/10	3	32.55	0	0.00	32.50	3	1,631	0.18%
2023/01/09	4	32.69	1	32.65	32.65	3	1,651	0.18%
2023/01/06	0	0.00	6	32.75	32.80	-6	1,652	-0.36%
2023/01/05	5	32.28	10	32.25	32.20	-5	1,660	-0.30%
2023/01/03	1	32.05	0	0.00	32.00	1	1,655	0.06%
2022/12/30	0	0.00	5	31.85	31.85	-5	1,658	-0.30%
2022/12/29	7	31.75	2	31.85	31.85	5	1,661	0.30%
2022/12/28	0	0.00	1	32.10	32.10	-1	1,668	-0.06%
2022/12/27	2	32.50	1	32.35	32.40	1	1,671	0.06%
2022/12/26	0	32.80	1	32.65	32.45	-1	1,671	-0.06%
2022/12/23	1	32.30	4	32.25	32.20	-3	1,671	-0.18%
2022/12/22	15	33.55	6	33.83	33.10	9	1,662	0.54%
2022/12/21	8	32.49	2	33.15	33.20	6	1,588	0.38%
2022/12/20	0	32.60	0	0.00	31.50	0	1,551	0.00%
2022/12/16	0	0.00	4	32.44	32.40	-4	1,548	-0.26%
2022/12/14	0	0.00	1	32.95	32.80	-1	1,552	-0.06%
2022/12/12	1	32.40	0	0.00	32.95	1	1,543	0.06%
2022/12/09	3	32.70	0	0.00	32.65	3	1,537	0.20%
2022/12/07	4	32.99	2	33.15	32.75	2	1,531	0.13%
2022/12/06	4	33.64	17	33.88	33.00	-13	1,504	-0.86%
2022/12/05	5	33.14	6	33.42	33.45	-1	1,434	-0.07%
2022/12/02	0	0.00	8.7	33.01	33.20	-8.7	1,393	-0.62%
2022/12/01	1	32.95	0	0.00	32.75	1	1,363	0.07%
2022/11/30	3	32.50	20.2	32.50	32.70	-17.2	1,351	-1.27%
2022/11/29	1	32.85	11	32.75	32.50	-10	1,338	-0.75%
2022/11/28	5	31.85	4	32.03	32.35	1	1,195	0.08%
2022/11/25	0	31.60	1	31.70	31.40	-1	1,164	-0.09%
2022/11/24	3	32.10	3	31.85	32.00	0	1,166	0.00%
2022/11/23	0	31.35	0	0.00	31.50	0	1,123	0.00%
2022/11/22	8	31.15	0	0.00	31.05	8	1,130	0.71%
2022/11/21	0	0.00	1	31.35	31.10	-1	1,166	-0.09%
2022/11/18	5	31.47	0	0.00	31.25	5	1,183	0.42%
2022/11/17	0	0.00	4	31.80	31.65	-4	1,192	-0.34%
2022/11/16	1	31.65	0	0.00	31.55	1	1,189	0.08%
2022/11/15	5	31.67	0	0.00	31.65	5	1,213	0.41%
2022/11/14	1	31.50	0.3	31.70	31.80	0.7	1,408	0.05%
2022/11/09	2	31.75	2	31.88	31.55	0	1,407	0.00%
2022/11/08	1	31.30	5	31.10	31.35	-4	1,374	-0.29%
2022/11/07	1	31.00	21	31.15	31.10	-20	1,365	-1.46%
2022/11/03	4	31.09	25	30.81	31.00	-21	1,362	-1.54%
2022/11/02	62	30.57	52	30.67	30.25	10	1,291	0.77%
2022/11/01	7	29.39	17	29.65	29.60	-10	1,260	-0.79%
2022/10/31	0	0.00	1	29.00	29.10	-1	1,258	-0.08%
2022/10/28	20	28.40	1	28.40	28.30	19	1,263	1.50%
2022/10/27	1	28.95	2	28.93	29.00	-1	1,273	-0.08%
2022/10/25	17	28.39	11	28.98	28.80	6	1,282	0.47%
2022/10/24	1	28.95	20	28.50	28.30	-19	1,287	-1.48%
2022/10/21	12	29.04	0	0.00	28.60	12	1,340	0.90%
2022/10/20	15	28.13	3	28.62	29.90	12	1,334	0.90%
2022/10/19	4.1	28.55	6	28.55	28.35	-1.9	1,313	-0.14%
2022/10/18	1	27.75	1	28.25	28.25	0	1,305	0.00%
2022/10/17	3	27.50	13	27.01	27.75	-10	1,415	-0.71%
2022/10/14	11	26.52	9	27.04	26.95	2	1,430	0.14%
2022/10/13	0	0.00	4	27.28	25.60	-4	1,441	-0.28%
2022/10/12	1	27.60	0	0.00	27.85	1	1,427	0.07%
2022/10/11	43	27.91	0	0.00	28.05	43	1,433	3.00%
2022/10/06	0	0.00	10	28.85	29.10	-10	1,481	-0.67%
2022/10/05	0	0.00	1	29.15	28.80	-1	1,488	-0.07%
2022/10/04	0	0.00	2	28.98	28.90	-2	1,489	-0.13%
2022/10/03	2	28.85	1	28.90	28.90	1	1,486	0.07%
2022/09/30	5	28.00	0	0.00	28.75	5	1,508	0.33%
2022/09/29	3	28.33	0	0.00	28.30	3	1,518	0.20%
2022/09/28	5	29.15	0	0.00	27.90	5	1,559	0.32%
2022/09/27	1	29.10	1	29.05	29.40	0	1,563	0.00%
2022/09/22	0	0.00	1.2	30.54	30.50	-1.2	1,657	-0.07%
2022/09/21	6	30.50	0	0.00	30.45	6	1,664	0.36%
2022/09/20	0	0.00	1	30.30	30.25	-1	1,661	-0.06%
2022/09/19	5	30.10	0	0.00	30.10	5	1,682	0.30%
2022/09/16	1	30.75	0.2	30.60	30.55	0.8	1,704	0.05%
2022/09/15	1	30.85	0	0.00	30.90	1	1,726	0.06%
2022/09/13	10	31.05	0	0.00	31.20	10	1,774	0.56%
2022/09/12	1	31.05	0	0.00	31.15	1	1,832	0.05%
2022/09/01	2	31.60	6	31.59	31.65	-4	2,257	-0.18%
2022/08/31	4	31.90	10	31.95	31.95	-6	2,349	-0.26%
2022/08/30	0	0.00	1	32.20	32.05	-1	2,375	-0.04%
2022/08/29	20	31.75	2	31.50	31.90	18	2,373	0.76%
2022/08/26	0	0.00	42	32.41	32.40	-42	2,385	-1.76%
2022/08/25	0	0.00	2	32.15	32.05	-2	2,360	-0.08%
2022/08/24	3	31.50	12	31.70	31.50	-9	2,388	-0.38%
2022/08/23	5	31.87	0	0.00	31.85	5	2,393	0.21%
2022/08/22	3	32.52	3	32.35	32.30	0	2,419	0.00%
2022/08/19	34	32.91	27	33.10	33.05	7	2,511	0.28%
2022/08/18	1	31.50	12	31.47	32.05	-11	2,350	-0.47%
2022/08/16	3	31.10	11	31.24	31.00	-8	2,366	-0.34%
2022/08/15	1	30.70	3	30.92	31.10	-2	2,433	-0.08%
2022/08/12	10	30.50	2	30.43	30.60	8	2,530	0.32%
2022/08/11	2	30.25	0	0.00	30.20	2	2,621	0.08%
2022/08/10	1	30.35	0.5	30.51	30.35	0.5	2,743	0.02%
2022/08/09	0	0.00	4	30.53	30.70	-4	2,883	-0.14%
2022/08/08	3	30.80	1	30.60	30.70	2	2,918	0.07%
2022/08/05	1	30.10	0	0.00	30.20	1	2,909	0.03%
2022/08/04	3	29.80	0	0.00	29.60	3	2,939	0.10%
2022/08/03	1	30.15	0	0.00	30.10	1	2,943	0.03%
2022/08/02	10	30.55	0	0.00	30.35	10	2,974	0.34%
2022/08/01	0	0.00	2	31.10	31.05	-2	3,004	-0.07%
2022/07/29	0	31.25	0	0.00	31.20	0	3,081	0.00%
2022/07/28	3	31.37	13	31.34	31.25	-10	3,168	-0.32%
2022/07/27	12	30.73	3	30.50	30.70	9	3,137	0.29%
2022/07/26	5	30.65	0	0.00	30.50	5	3,144	0.16%
2022/07/25	0	0.00	1	30.95	30.60	-1	3,142	-0.03%
2022/07/22	7.5	31.73	38	31.64	31.45	-30.5	3,145	-0.97%
2022/07/21	2	30.20	4	30.51	30.65	-2	3,053	-0.07%
2022/07/19	1	29.30	0	0.00	29.30	1	3,063	0.03%
2022/07/18	0	0.00	5	28.95	29.20	-5	3,218	-0.16%
2022/07/15	4	28.55	1	28.40	28.60	3	3,242	0.09%
2022/07/14	4	29.25	0	0.00	29.60	4	3,243	0.12%
2022/07/12	2	28.78	1	28.55	28.55	1	3,235	0.03%
2022/07/11	0	0.00	1	30.05	29.60	-1	3,242	-0.03%
2022/07/08	4	30.10	0	0.00	30.10	4	3,238	0.12%
2022/07/07	11	29.96	1	29.40	30.00	10	3,230	0.31%
2022/07/06	5	29.74	10	30.15	29.40	-5	3,247	-0.15%
2022/07/05	4	28.98	15	28.90	29.35	-11	3,256	-0.34%
2022/07/04	6	29.10	0	0.00	28.75	6	3,254	0.18%
2022/07/01	20	29.70	3	29.20	28.70	17	3,339	0.51%
2022/06/29	13	32.47	0	0.00	32.30	13	3,282	0.40%
2022/06/28	1	32.95	0	0.00	32.90	1	3,291	0.03%
2022/06/27	1	33.35	2	33.30	33.35	-1	3,357	-0.03%
2022/06/24	2	32.30	10	32.95	32.50	-8	3,491	-0.23%
2022/06/23	12	32.33	1	32.40	31.85	11	3,500	0.31%
2022/06/22	2	31.90	6	32.20	31.85	-4	3,486	-0.11%
2022/06/21	1	32.55	2	32.80	33.05	-1	3,487	-0.03%
2022/06/20	18	32.63	0	0.00	31.70	18	3,494	0.52%
2022/06/17	9	34.23	10	34.75	33.85	-1	3,459	-0.03%
2022/06/16	26	36.04	20	35.81	34.75	6	3,417	0.18%
2022/06/15	0	0.00	1	34.60	34.95	-1	3,235	-0.03%
2022/06/14	3	33.98	1	34.20	34.40	2	3,233	0.06%
2022/06/13	2	35.33	2	35.30	35.10	0	3,219	0.00%
2022/06/10	3	36.23	10.1	36.58	36.45	-7.1	3,184	-0.22%
2022/06/09	2	36.20	13	36.17	36.35	-11	3,138	-0.35%
2022/06/08	12	35.29	2	35.98	35.15	10	3,047	0.33%
2022/06/06	1	35.05	0	0.00	35.05	1	3,035	0.03%
2022/06/02	2	35.80	0	0.00	35.80	2	3,040	0.07%
2022/06/01	3	36.23	5	36.37	36.00	-2	3,061	-0.07%
2022/05/31	2	35.90	1	35.70	36.00	1	3,030	0.03%
2022/05/30	7	35.81	22	35.80	35.75	-15	3,023	-0.50%
2022/05/27	19	36.59	61.4	36.28	36.00	-42.4	2,994	-1.42%
2022/05/26	7	36.04	4	36.08	36.05	3	2,891	0.10%
2022/05/25	12	35.80	6	35.86	35.90	6	2,874	0.21%
2022/05/23	5	35.45	0	0.00	35.10	5	2,862	0.17%
2022/05/20	33	36.13	13	36.41	35.90	20	2,818	0.71%
2022/05/19	12	36.18	13.2	36.04	36.35	-1.2	2,729	-0.04%
2022/05/18	8	36.01	30.3	35.98	36.10	-22.3	2,642	-0.84%
2022/05/17	11.1	34.86	13	34.85	35.05	-1.9	2,542	-0.07%
2022/05/16	1	33.85	2	33.35	33.45	-1	2,412	-0.04%
2022/05/10	7	32.89	5	32.68	32.95	2	2,378	0.08%
2022/05/09	4	34.01	3	34.40	33.65	1	2,366	0.04%
2022/05/06	5	34.84	3	35.27	35.05	2	2,346	0.09%
2022/05/05	2	34.70	7	34.66	35.15	-5	2,275	-0.22%
2022/05/04	0	0.00	1	33.00	33.05	-1	2,191	-0.05%
2022/04/29	4	31.80	4.4	32.21	31.80	-0.4	2,203	-0.02%
2022/04/28	8	31.89	2	32.10	31.70	6	2,224	0.27%
2022/04/27	8	31.60	0	0.00	32.20	8	2,256	0.35%
2022/04/26	0	0.00	4	32.70	32.65	-4	2,295	-0.17%
2022/04/25	2	33.15	0	0.00	32.85	2	2,328	0.09%
2022/04/22	11	34.95	10	35.17	34.70	1	2,308	0.04%
2022/04/21	0	0.00	3	33.50	34.35	-3	2,182	-0.14%
2022/04/20	1	33.65	1	33.55	33.60	0	2,169	0.00%
2022/04/19	5	33.39	3	33.10	33.10	2	2,202	0.09%
2022/04/18	3	32.62	2	33.15	32.60	1	2,218	0.05%
2022/04/15	10	33.30	0	0.00	33.25	10	2,231	0.45%
2022/04/13	10	34.25	6	34.08	34.20	4	2,295	0.17%
2022/04/12	5	33.70	1	33.80	33.60	4	2,347	0.17%
2022/04/11	1	35.05	15	35.80	34.45	-14	2,366	-0.59%
2022/04/08	0	0.00	1	34.80	34.70	-1	2,382	-0.04%
2022/04/07	16	35.67	9	35.82	34.60	7	2,431	0.29%
2022/04/06	4	35.49	1	35.25	35.60	3	2,409	0.12%
2022/04/01	5	36.22	0	0.00	36.20	5	2,461	0.20%
2022/03/31	1	36.70	1	36.55	36.50	0	2,514	0.00%
2022/03/30	1	36.90	6	36.98	36.70	-5	2,546	-0.20%
2022/03/29	14	37.02	6	37.33	36.50	8	2,615	0.31%
2022/03/28	0	0.00	7	35.59	36.10	-7	2,514	-0.28%
2022/03/24	0	0.00	3	35.33	35.65	-3	2,593	-0.12%
2022/03/23	1	35.55	0	0.00	35.35	1	2,688	0.04%
2022/03/21	2	34.85	2	35.40	35.00	0	3,088	0.00%
2022/03/18	1	34.75	6	35.00	35.10	-5	4,152	-0.12%
2022/03/17	7	34.59	8	34.54	34.80	-1	5,236	-0.02%
2022/03/16	5	34.30	10	34.21	34.30	-5	5,714	-0.09%
2022/03/15	0	0.00	2	33.78	33.75	-2	5,943	-0.03%
2022/03/11	1	33.55	1	34.00	34.10	0	6,021	0.00%
2022/03/10	1	33.75	1	33.70	33.75	0	6,095	0.00%
2022/03/09	0	0.00	5	32.76	32.85	-5	6,230	-0.08%
2022/03/08	8	31.97	5	31.75	31.80	3	6,929	0.04%
2022/03/07	11	32.88	8	32.35	32.30	3	7,098	0.04%
2022/03/04	12	33.85	0	0.00	33.85	12	7,406	0.16%
2022/03/03	2	34.15	0.9	34.20	34.20	1.1	7,554	0.01%
2022/03/02	5	34.00	0	0.00	34.20	5	7,689	0.07%
2022/02/25	1	33.50	0	0.00	33.60	1	8,033	0.01%
2022/02/24	2	34.15	1	33.80	33.65	1	8,227	0.01%
2022/02/23	5	34.70	2	34.88	34.90	3	8,372	0.04%
2022/02/22	9	34.38	5	34.95	34.65	4	8,693	0.05%
2022/02/21	3	35.03	0	0.00	35.30	3	9,041	0.03%
2022/02/18	4	35.39	1	35.40	35.50	3	9,151	0.03%
2022/02/17	2	35.93	3	35.90	35.70	-1	9,224	-0.01%
2022/02/15	5	35.06	1	35.40	35.00	4	9,317	0.04%
2022/02/14	2	35.25	0	0.00	35.30	2	9,387	0.02%
2022/02/11	4	36.13	12	36.09	36.05	-8	9,509	-0.08%
2022/02/10	1	36.40	0	0.00	36.50	1	9,624	0.01%
2022/02/09	0	0.00	8	36.61	36.85	-8	9,673	-0.08%
2022/02/08	3	35.78	2	35.88	36.10	1	9,738	0.01%
2022/01/26	12	34.06	0	0.00	34.10	12	10,029	0.12%
2022/01/25	18	34.59	0	0.00	34.30	18	10,385	0.17%
2022/01/24	16	35.00	2	35.25	35.25	14	11,035	0.13%
2022/01/21	4	36.04	9	35.89	35.80	-5	12,009	-0.04%
2022/01/20	14	36.58	6	36.80	36.80	8	12,433	0.06%
2022/01/19	8	37.00	26.5	36.89	36.95	-18.5	12,517	-0.15%
2022/01/18	3	36.88	1	36.30	36.15	2	12,605	0.02%
2022/01/17	7	35.51	0	0.00	36.10	7	12,775	0.05%
2022/01/14	7	34.99	1	34.90	35.05	6	12,778	0.05%
2022/01/13	1	36.00	0	0.00	36.00	1	12,802	0.01%
2022/01/12	8	35.56	2	35.60	35.70	6	12,907	0.05%
2022/01/11	25	36.39	0	0.00	36.15	25	12,947	0.19%
2022/01/10	1	36.85	0	0.00	37.00	1	12,953	0.01%
2022/01/07	11	36.77	0	0.00	36.75	11	13,004	0.08%
2022/01/06	0	0.00	6	37.39	37.35	-6	13,057	-0.05%
2022/01/05	87	37.96	2	37.75	37.55	85	13,212	0.64%
2022/01/04	44.1	37.36	2	37.55	37.35	42.1	13,196	0.32%
2022/01/03	26	37.45	1	37.35	37.50	25	13,192	0.19%
2021/12/30	27	37.79	2	37.90	37.95	25	13,180	0.19%
2021/12/29	42	37.88	10	37.91	38.00	32	13,281	0.24%
2021/12/28	20	38.61	4	38.50	38.40	16	13,302	0.12%
2021/12/27	6	38.76	4	38.90	38.90	2	13,331	0.02%
2021/12/24	2	38.40	5	38.50	38.30	-3	13,334	-0.02%
2021/12/23	26	39.02	8.3	38.96	38.55	17.7	13,327	0.13%
2021/12/22	5	38.39	5	38.45	38.30	0	13,250	0.00%
2021/12/21	0	0.00	4	38.38	38.40	-4	13,251	-0.03%
2021/12/20	9	38.16	5	38.29	37.90	4	13,259	0.03%
2021/12/17	23.1	37.96	24	38.00	37.70	-0.9	13,412	-0.01%
2021/12/16	18	38.95	5	38.90	38.60	13	13,324	0.10%
2021/12/15	16	38.91	23	38.90	38.85	-7	13,179	-0.05%
2021/12/14	80	41.81	30	40.56	39.35	50	12,976	0.39%
2021/12/13	45	41.33	135.3	42.26	43.50	-90.3	11,952	-0.76%	大賣/
2021/12/10	44	39.39	39	39.70	39.55	5	10,869	0.05%
2021/12/09	11	38.31	16	38.37	38.60	-5	10,462	-0.05%
2021/12/08	2	37.15	0	0.00	37.05	2	10,246	0.02%
2021/12/07	0	0.00	4	37.10	37.20	-4	10,254	-0.04%
2021/12/06	6	37.27	1	37.25	37.20	5	10,273	0.05%
2021/12/03	5	38.50	8	38.46	37.95	-3	10,269	-0.03%
2021/12/02	50	39.94	41	39.66	37.75	9	10,263	0.09%
2021/12/01	11	39.00	19	39.03	38.95	-8	9,750	-0.08%
2021/11/30	17	38.23	23	39.05	39.10	-6	9,767	-0.06%
2021/11/29	19	35.96	8	36.61	37.05	11	9,686	0.11%
2021/11/26	18	37.46	8	37.49	36.85	10	9,677	0.10%
2021/11/25	0	0.00	3	38.37	38.75	-3	9,756	-0.03%
2021/11/24	4	38.19	1	38.70	38.20	3	9,763	0.03%
2021/11/23	9	37.95	24.1	38.14	38.30	-15.1	9,871	-0.15%
2021/11/22	16.1	38.28	14	38.02	37.95	2.1	10,493	0.02%
2021/11/19	7	38.46	30	38.64	38.80	-23	10,488	-0.22%
2021/11/18	48	38.08	46.1	38.07	38.30	1.9	10,517	0.02%
2021/11/17	6	37.23	15	37.25	37.45	-9	10,602	-0.08%
2021/11/16	27.1	36.67	10	36.60	36.40	17.1	11,184	0.15%
2021/11/15	24	37.17	20	37.12	37.45	4	12,039	0.03%
2021/11/12	5	36.08	11	36.56	36.60	-6	12,312	-0.05%
2021/11/11	9	36.28	5	36.08	36.00	4	12,451	0.03%
2021/11/10	31	36.65	1	36.75	36.55	30	12,564	0.24%
2021/11/09	29	37.29	14	37.73	37.70	15	12,644	0.12%
2021/11/08	3	36.80	0	0.00	36.80	3	12,806	0.02%
2021/11/05	3	37.43	1	37.55	37.25	2	13,206	0.02%
2021/11/04	29	37.97	11	38.04	37.90	18	14,049	0.13%
2021/11/03	16	37.16	20	37.68	37.90	-4	14,207	-0.03%
2021/11/02	31	37.57	51	37.65	36.90	-20	14,305	-0.14%
2021/11/01	90	39.36	56	39.65	39.40	34	14,228	0.24%
2021/10/29	55	37.95	70	38.53	39.35	-15	13,985	-0.11%
2021/10/28	21	35.45	35	35.18	35.90	-14	13,536	-0.10%
2021/10/27	18	33.86	6	34.19	34.15	12	13,749	0.09%
2021/10/26	20.2	33.76	112	33.44	33.10	-91.9	14,509	-0.63%	大賣/
2021/10/25	101	33.82	47	33.46	34.20	54	14,991	0.36%	大買/
2021/10/22	1.1	31.86	4	32.09	31.85	-2.9	15,325	-0.02%
2021/10/21	14	32.57	9	32.32	32.15	5	16,538	0.03%
2021/10/20	4	32.86	2	33.00	32.90	2	16,686	0.01%
2021/10/19	3	31.53	7	32.18	32.05	-4	17,653	-0.02%
2021/10/18	3	30.87	2	30.98	31.30	1	17,958	0.01%
2021/10/15	15	31.09	2.8	31.26	31.45	12.2	18,242	0.07%
2021/10/14	31	30.38	14	30.56	30.30	17	18,391	0.09%
2021/10/13	13	31.42	9	31.57	31.15	4	18,666	0.02%
2021/10/12	4	31.15	7	30.89	31.15	-3	18,875	-0.02%
2021/10/08	1.1	31.70	1	31.60	31.50	0.1	18,874	0.00%
2021/10/07	1	31.75	2	32.03	32.05	-1	18,928	-0.01%
2021/10/06	7	32.16	8	31.88	31.55	-1	19,165	-0.01%
2021/10/05	29.1	31.15	13	32.55	33.25	16.1	19,070	0.08%
2021/10/04	5	31.64	11	32.39	31.55	-6	18,999	-0.03%
2021/10/01	9	33.82	14	34.56	33.35	-5	18,990	-0.03%
2021/09/30	1	34.90	1	35.35	35.35	0	18,955	0.00%
2021/09/29	14.3	34.62	5	34.95	34.55	9.3	18,937	0.05%
2021/09/28	9.1	35.82	10	36.28	35.75	-0.9	18,939	0.00%
2021/09/27	11	36.50	13	36.73	36.85	-2	18,930	-0.01%
2021/09/24	28	36.68	26	36.77	36.50	2	18,892	0.01%
2021/09/23	2.1	35.16	1.3	35.46	35.15	0.9	18,689	0.00%
2021/09/22	12	35.43	22	35.55	35.35	-10	18,692	-0.05%
2021/09/17	15	35.64	1	36.00	35.60	14	18,662	0.08%
2021/09/16	6	36.14	14	36.69	36.10	-8	18,681	-0.04%
2021/09/15	2.1	35.75	0	0.00	36.00	2.1	18,630	0.01%
2021/09/14	9	36.66	7	36.25	35.80	2	18,622	0.01%
2021/09/13	4.5	36.66	11.1	36.71	36.70	-6.6	18,560	-0.04%
2021/09/10	3	36.67	14.3	36.78	36.80	-11.3	18,552	-0.06%
2021/09/09	2	35.90	13	36.34	36.25	-11	18,523	-0.06%
2021/09/08	16.4	35.86	22	36.26	35.60	-5.6	18,477	-0.03%
2021/09/07	11	36.22	40	35.94	36.70	-29	18,430	-0.16%
2021/09/06	20.2	36.88	22	36.92	36.15	-1.9	18,290	-0.01%
2021/09/03	14	37.90	13	37.68	38.10	1	18,103	0.01%
2021/09/02	20	38.65	23	38.99	38.00	-3	17,910	-0.02%
2021/09/01	12	39.80	24	39.48	40.20	-12	17,664	-0.07%
2021/08/31	9	39.55	25.1	39.77	39.30	-16.1	17,524	-0.09%
2021/08/30	10	38.94	29	39.01	38.95	-19	17,318	-0.11%
2021/08/27	34.2	39.86	104	39.71	39.35	-69.8	17,206	-0.41%	大賣/
2021/08/26	49	39.87	60.9	40.26	39.80	-11.9	16,887	-0.07%
2021/08/25	7.2	38.31	7	38.19	37.95	0.2	16,094	0.00%
2021/08/24	68.1	38.73	44	38.78	37.95	24.1	16,073	0.15%
2021/08/23	39.1	39.26	24	39.19	39.50	15.1	15,787	0.10%
2021/08/20	58	38.89	53.1	38.46	39.30	4.9	15,377	0.03%
2021/08/19	80	38.15	118	38.39	37.55	-38	14,675	-0.26%	大賣/
2021/08/18	3	34.93	19	35.56	37.00	-16	13,750	-0.12%
2021/08/17	28	34.50	8.1	34.90	33.65	20	13,434	0.15%
2021/08/16	72.2	34.72	86	34.62	34.95	-13.9	13,260	-0.10%
2021/08/13	14.2	36.19	34	36.15	35.50	-19.9	13,078	-0.15%
2021/08/12	37.1	37.59	17	36.88	37.90	20.1	12,924	0.16%
2021/08/11	34.1	37.33	39	37.65	37.00	-4.9	12,724	-0.04%
2021/08/10	101	41.24	188	41.22	39.80	-87	12,306	-0.71%	大買/大賣/
2021/08/09	10.1	39.92	29.1	40.16	39.85	-19	11,409	-0.17%
2021/08/06	50	39.32	23	39.80	40.25	27	11,152	0.24%
2021/08/05	66	40.19	43	40.17	39.60	23	10,921	0.21%
2021/08/04	96	39.61	48	39.48	39.25	48	10,700	0.45%
2021/08/03	56.1	42.42	87.1	41.93	41.40	-31.1	10,364	-0.30%
2021/08/02	77.2	41.24	23	41.02	41.40	54.2	9,930	0.55%
2021/07/30	44	40.16	73	40.72	41.00	-29	9,299	-0.31%
2021/07/29	11	39.04	54.1	40.32	38.10	-43.1	8,425	-0.51%
2021/07/28	37.1	36.26	54	36.43	36.80	-17	7,827	-0.22%
2021/07/27	73.1	38.60	170	38.28	38.75	-97	7,352	-1.32%	大賣/
2021/07/26	11	35.95	113	35.81	36.70	-102	6,195	-1.65%	大賣/鉅額交易
2021/07/23	93.1	35.70	119	35.19	33.40	-26	6,082	-0.43%	大賣/
2021/07/22	24	33.79	78	33.90	34.70	-54	5,293	-1.02%
2021/07/21	48	30.94	59	31.46	32.25	-11	4,968	-0.22%
2021/07/20	6	29.90	20	30.37	30.90	-14	4,687	-0.30%
2021/07/19	120	30.15	8	30.61	30.25	112	4,519	2.48%	大買/鉅額交易
2021/07/16	14	29.12	51	29.14	29.90	-37	4,292	-0.86%
2021/07/15	1	26.55	2	26.75	27.20	-1	3,987	-0.03%
2021/07/14	11	27.01	0	0.00	26.65	11	3,970	0.28%
2021/07/13	36	28.66	31	28.74	28.00	5	3,913	0.13%
2021/07/12	0	0.00	10	27.45	27.80	-10	3,649	-0.27%
2021/07/08	1	27.20	14	27.03	27.40	-13	3,680	-0.35%
2021/07/05	11	26.88	9	27.07	27.15	2	4,285	0.05%
2021/07/02	4	26.40	5	26.67	26.50	-1	4,298	-0.02%
2021/07/01	3	25.93	2	25.80	25.80	1	4,332	0.02%
2021/06/30	1	26.10	2	26.35	26.15	-1	4,396	-0.02%
2021/06/28	7	26.27	0	0.00	26.50	7	4,436	0.16%
2021/06/25	0	0.00	6	26.33	26.30	-6	4,591	-0.13%
2021/06/24	3	25.55	14	25.60	25.75	-11	4,681	-0.23%
2021/06/23	1	25.35	5	25.50	25.40	-4	4,707	-0.08%
2021/06/22	5	24.90	0	0.00	24.50	5	4,760	0.11%
2021/06/21	7	24.72	0	0.00	24.70	7	4,771	0.15%
2021/06/18	6	26.00	0	0.00	25.65	6	5,002	0.12%
2021/06/17	0	0.00	17	25.70	26.10	-17	5,117	-0.33%
2021/06/16	6	25.31	0	0.00	25.25	6	5,141	0.12%
2021/06/15	0	0.00	1	26.06	26.00	-1	5,196	-0.02%
2021/06/10	4	25.86	0	0.00	25.85	4	5,223	0.08%
2021/06/08	2	26.40	0	0.00	26.50	2	5,284	0.04%
2021/06/07	1	26.40	10	26.30	26.30	-9	5,322	-0.17%
2021/06/04	2	26.53	50	26.71	26.55	-48	5,328	-0.90%
2021/06/03	21	27.21	50	26.96	27.00	-29	5,336	-0.54%
2021/06/02	4	26.69	0	0.00	26.80	4	5,317	0.08%
2021/06/01	11	27.61	3	27.45	27.50	8	5,303	0.15%
2021/05/31	3	26.32	2	26.20	26.60	1	5,190	0.02%
2021/05/28	0	0.00	5	25.84	26.25	-5	5,173	-0.10%
2021/05/27	1	25.10	0	0.00	25.20	1	5,190	0.02%
2021/05/26	2	25.05	8	25.15	25.25	-6	5,214	-0.12%
2021/05/25	98	25.42	7	25.06	25.15	91	5,260	1.73%
2021/05/24	12	24.79	0	0.00	24.75	12	5,269	0.23%
2021/05/21	1	24.40	1.2	24.68	24.50	-0.2	5,323	0.00%
2021/05/20	4	24.61	3	24.62	24.30	1	5,407	0.02%
2021/05/19	6	25.10	6	24.84	25.25	0	5,433	0.00%
2021/05/18	12	23.67	2	23.50	23.90	10	5,418	0.18%
2021/05/17	9	21.76	27	21.77	21.75	-18	5,446	-0.33%
2021/05/14	15	24.06	5	23.73	23.35	10	5,555	0.18%
2021/05/13	11	22.60	7	23.96	23.85	4	5,988	0.07%
2021/05/12	15	24.21	4	23.68	23.65	11	6,270	0.18%
2021/05/11	29	26.56	5	27.02	26.20	24	6,272	0.38%
2021/05/10	5	29.40	1	29.75	28.75	4	6,266	0.06%
2021/05/07	3	28.68	0	0.00	29.05	3	6,311	0.05%
2021/05/06	9	28.53	0	0.00	28.15	9	6,515	0.14%
2021/05/05	5	28.77	2	28.60	28.15	3	6,763	0.04%
2021/05/04	22.2	29.75	7	27.93	28.80	15.2	6,860	0.22%
2021/05/03	17	30.26	4	30.81	30.05	13	6,926	0.19%
2021/04/29	1	32.30	0.1	32.55	32.45	0.9	6,948	0.01%
2021/04/28	44	33.93	54	33.92	33.45	-10	7,131	-0.14%
2021/04/27	1	33.05	2	33.00	32.75	-1	6,928	-0.01%
2021/04/26	2	33.25	4	32.61	32.65	-2	6,963	-0.03%
2021/04/23	1	31.70	3	32.35	32.60	-2	7,214	-0.03%
2021/04/22	15	33.31	6	32.98	31.60	9	7,222	0.12%
2021/04/21	9	32.44	6	32.22	32.50	3	7,094	0.04%
2021/04/20	5	31.50	3	31.60	31.55	2	7,081	0.03%
2021/04/19	6	31.12	0	0.00	31.25	6	7,121	0.08%
2021/04/16	4	31.19	5	31.24	31.20	-1	7,139	-0.01%
2021/04/15	1	31.10	0	0.00	30.90	1	7,250	0.01%
2021/04/14	28	30.89	2	32.05	30.90	26	7,341	0.35%
2021/04/13	34	33.02	1	33.45	31.95	33	8,162	0.40%
2021/04/12	30	33.98	64	34.42	34.75	-34	8,437	-0.40%
2021/04/09	38	34.07	64	34.19	33.55	-26	8,379	-0.31%
2021/04/08	4	32.29	0	0.00	32.40	4	8,103	0.05%
2021/04/07	1	32.05	6	32.38	32.35	-5	8,157	-0.06%
2021/04/06	2	32.10	9	32.35	32.35	-7	8,262	-0.08%
2021/04/01	0	32.25	1	32.40	31.75	-1	8,370	-0.01%
2021/03/31	2	32.08	8	32.13	32.15	-6	8,374	-0.07%
2021/03/30	19	32.37	17	32.41	32.15	2	8,386	0.02%
2021/03/29	17	31.99	38	31.81	31.50	-21	8,317	-0.25%
2021/03/26	1	30.80	4	30.99	30.80	-3	8,252	-0.04%
2021/03/25	4	31.43	5	31.06	31.20	-1	8,248	-0.01%
2021/03/24	2	30.80	11.3	31.02	30.80	-9.3	8,184	-0.11%
2021/03/23	15	31.67	21	31.33	30.65	-6	8,173	-0.07%
2021/03/22	10	30.44	4	30.84	30.75	6	7,952	0.08%
2021/03/19	1	30.10	0	0.00	30.00	1	7,879	0.01%
2021/03/18	7	30.41	14	30.17	30.70	-7	7,908	-0.09%
2021/03/16	2	29.90	5	29.90	29.70	-3	7,972	-0.04%
2021/03/12	4	29.91	0	0.00	29.50	4	8,209	0.05%
2021/03/11	3	29.32	2	29.15	29.15	1	8,433	0.01%
2021/03/10	1	28.60	1	28.60	28.70	0	8,612	0.00%
2021/03/09	8.1	28.38	0	0.00	28.05	8.1	8,716	0.09%
2021/03/08	3	28.80	1	28.60	28.60	2	8,853	0.02%
2021/03/05	11	28.89	5	29.00	28.80	6	9,310	0.06%
2021/03/04	6.1	29.87	1	29.45	29.40	5.1	9,317	0.05%
2021/03/03	1.1	29.05	0	0.00	29.90	1.1	9,320	0.01%
2021/03/02	6	29.92	0	0.00	29.80	6	9,391	0.06%
2021/02/26	5	30.50	0	0.00	30.50	5	9,356	0.05%
2021/02/25	2	30.95	0	0.00	30.90	2	9,403	0.02%
2021/02/24	13	31.06	0.1	31.40	30.65	12.9	9,401	0.14%
2021/02/23	7	31.12	5	31.06	31.10	2	9,410	0.02%
2021/02/19	14	31.28	4	31.04	31.20	10	9,367	0.11%
2021/02/18	3	30.60	4	30.61	30.90	-1	9,465	-0.01%
2021/02/17	2	30.13	3	30.13	31.00	-1	9,487	-0.01%
2021/02/05	4	30.74	1	30.25	30.05	3	9,451	0.03%
2021/02/04	34	31.36	28	31.49	30.95	6	9,340	0.06%
2021/02/03	2	31.90	75.1	32.91	33.00	-73.1	8,926	-0.82%
2021/02/02	2	30.05	16	29.76	30.00	-14	8,663	-0.16%
2021/02/01	10	28.98	1	28.80	29.00	9	8,713	0.10%
2021/01/29	7	30.51	4.2	30.20	29.25	2.8	8,660	0.03%
2021/01/28	3	31.02	22	31.08	31.00	-19	8,583	-0.22%
2021/01/27	7	30.69	17	30.49	30.40	-10	8,429	-0.12%
2021/01/26	0	0.00	20	29.37	29.40	-20	8,177	-0.24%
2021/01/25	2	29.35	91	29.16	28.70	-89	8,057	-1.10%
2021/01/22	23	28.02	33	27.91	28.30	-10	7,963	-0.13%
2021/01/21	47	28.09	24	28.22	28.10	23	7,900	0.29%
2021/01/20	17	26.54	0	0.00	26.45	17	7,684	0.22%
2021/01/19	11	27.68	3.1	27.57	27.80	7.9	7,609	0.10%
2021/01/18	33	27.15	8	28.44	28.50	25	7,565	0.33%
2021/01/15	9	27.07	10	27.10	26.85	-1	7,299	-0.01%
2021/01/14	7	27.68	3	27.62	27.55	4	7,262	0.06%
2021/01/13	2	27.65	0	0.00	27.55	2	7,271	0.03%
2021/01/12	3	27.30	0	0.00	26.90	3	7,320	0.04%
2021/01/11	8	27.81	2.5	27.78	27.80	5.5	7,352	0.08%
2021/01/08	25	27.78	35	27.57	27.60	-10	7,300	-0.14%
2021/01/07	9	29.06	2	29.00	28.85	7	7,170	0.10%
2021/01/06	43	31.63	42	31.63	29.50	1	7,056	0.01%
2021/01/05	45	28.61	20	29.99	30.70	25	6,164	0.41%
2021/01/04	1.2	27.79	19	27.76	27.95	-17.8	5,743	-0.31%
2020/12/31	2	27.20	4	27.08	27.20	-2	5,668	-0.04%
2020/12/30	18	25.91	17	26.02	26.15	1	5,569	0.02%
2020/12/29	30.5	27.08	3	27.60	26.80	27.5	5,459	0.50%
2020/12/28	13	28.06	17.9	28.19	28.50	-4.9	5,338	-0.09%
2020/12/25	0	0.00	3	27.05	27.00	-3	5,181	-0.06%
2020/12/24	5	27.10	26	27.06	26.95	-21	5,165	-0.41%
2020/12/23	9	26.56	23	26.97	27.20	-14	5,118	-0.27%
2020/12/22	20	26.85	2	27.15	26.05	18	5,066	0.36%
2020/12/21	13	26.28	30	25.65	26.15	-17	5,054	-0.34%
2020/12/18	10	26.53	10	26.55	26.50	0	5,082	0.00%
2020/12/17	9	26.52	9	26.45	26.80	0	5,131	0.00%
2020/12/16	0	0.00	10	26.60	26.55	-10	5,361	-0.19%
2020/12/15	15	26.32	10	26.63	26.00	5	5,458	0.09%
2020/12/14	18	26.94	16	26.74	26.80	2	5,418	0.04%
2020/12/11	17	26.39	2	25.80	26.05	15	5,385	0.28%
2020/12/10	59	27.16	13	26.98	26.75	46	5,387	0.85%
2020/12/09	8	27.90	15	27.67	27.80	-7	5,353	-0.13%
2020/12/08	2	26.95	19	27.06	26.95	-17	5,322	-0.32%
2020/12/07	32	26.78	28	26.91	26.70	4	5,295	0.08%
2020/12/04	15	25.99	16	26.44	26.50	-1	5,118	-0.02%
2020/12/03	13	25.68	37	25.71	25.50	-24	5,056	-0.47%
2020/12/02	23	25.58	14	26.01	26.30	9	5,114	0.18%
2020/12/01	93	25.91	109	25.81	26.00	-16	5,274	-0.30%	大賣/
2020/11/30	2	24.65	5.1	24.40	24.50	-3.1	5,236	-0.06%
2020/11/27	3	24.53	0	0.00	24.55	3	5,402	0.06%
2020/11/26	33	24.89	28	25.17	24.60	5	5,920	0.08%
2020/11/25	1	24.50	12	24.64	24.80	-11	5,894	-0.19%
2020/11/24	22	24.57	12	24.81	24.45	10	6,045	0.17%
2020/11/23	8	24.71	1	24.75	24.60	7	6,298	0.11%
2020/11/20	5	24.60	7	24.69	24.60	-2	6,274	-0.03%
2020/11/19	9	24.24	7	24.37	24.40	2	6,295	0.03%
2020/11/18	12	24.42	13	24.24	24.15	-1	6,325	-0.02%
2020/11/17	54	24.86	11	24.35	24.30	43	6,276	0.69%
2020/11/16	24	24.14	29	24.35	24.80	-5	6,182	-0.08%
2020/11/13	0	0.00	32	23.70	23.75	-32	6,198	-0.52%
2020/11/12	0	0.00	3	23.90	23.70	-3	6,159	-0.05%
2020/11/11	0	0.00	1	24.20	24.15	-1	6,157	-0.02%
2020/11/10	0	0.00	85	23.98	24.10	-85	6,129	-1.39%
2020/11/09	1	24.00	18	23.77	23.70	-17	6,065	-0.28%
2020/11/06	3	23.00	15	23.13	23.00	-12	5,943	-0.20%
2020/11/05	15	23.03	27	23.04	22.95	-12	5,910	-0.20%
2020/11/04	5	23.03	7	23.16	22.65	-2	5,831	-0.03%
2020/10/30	15	22.88	0	0.00	22.20	15	5,747	0.26%
2020/10/29	9	22.43	12	22.59	23.10	-3	5,702	-0.05%
2020/10/28	2	23.03	6	23.06	22.80	-4	5,668	-0.07%
2020/10/27	9	22.74	7	22.71	22.70	2	5,655	0.04%
2020/10/26	0	0.00	5	22.97	23.00	-5	5,646	-0.09%
2020/10/23	1	22.25	4	22.58	22.60	-3	5,593	-0.05%
2020/10/22	13	22.10	0	0.00	22.10	13	5,584	0.23%
2020/10/21	12	22.41	0	0.00	22.15	12	5,586	0.21%
2020/10/20	4	22.61	0	0.00	22.20	4	5,594	0.07%
2020/10/19	5	22.32	0	0.00	22.50	5	5,479	0.09%
2020/10/16	3	21.40	2	21.28	21.05	1	5,397	0.02%
2020/10/15	2	21.20	0	0.00	21.15	2	5,446	0.04%
2020/10/14	0	0.00	10	21.40	21.45	-10	5,459	-0.18%
2020/10/13	0	0.00	3	21.12	21.20	-3	5,478	-0.05%
2020/10/08	11	21.74	0	0.00	21.65	11	5,583	0.20%
2020/10/07	25	21.90	0	0.00	21.95	25	5,578	0.45%
2020/10/06	6	21.80	3	21.75	21.90	3	5,621	0.05%
2020/10/05	12	21.75	10	21.95	21.65	2	5,633	0.04%
2020/09/30	2	21.15	0	0.00	21.40	2	5,608	0.04%
2020/09/28	20	21.20	0	0.00	21.25	20	5,618	0.36%
2020/09/25	20	20.47	6	21.25	20.70	14	5,762	0.24%
2020/09/24	47	21.57	76	21.64	21.20	-29	5,728	-0.51%
2020/09/23	71	22.82	0	0.00	22.45	71	5,665	1.25%
2020/09/22	12	23.41	49	23.18	23.15	-37	5,620	-0.66%
2020/09/21	65	24.02	85	24.01	23.80	-20	5,594	-0.36%
2020/09/18	2	23.38	4	23.35	23.20	-2	5,340	-0.04%
2020/09/17	0	23.15	30	23.15	23.15	-30	5,241	-0.57%
2020/09/16	9	23.02	7	23.03	23.15	2	5,230	0.04%
2020/09/15	0	0.00	10	23.10	23.10	-10	5,214	-0.19%
2020/09/14	13	22.16	11	22.11	22.40	2	5,212	0.04%
2020/09/11	21	22.47	2	22.20	22.20	19	5,326	0.36%
2020/09/10	2	23.25	3	23.35	23.75	-1	5,281	-0.02%
2020/09/09	48	23.56	107	23.60	23.65	-59	5,219	-1.13%	大賣/
2020/09/08	30	23.57	9	24.43	23.35	21	5,165	0.41%
2020/09/07	21	24.36	33	24.38	24.15	-12	5,027	-0.24%
2020/09/04	30	24.52	38	24.53	24.85	-8	5,068	-0.16%
2020/09/03	61	24.28	94	24.45	24.40	-33	4,748	-0.70%
2020/09/02	20	22.91	25	23.11	22.95	-5	4,323	-0.12%
2020/09/01	131	22.41	120	22.47	22.20	11	4,134	0.27%	大買/大賣/
2020/08/31	0	0.00	23	22.45	22.45	-23	3,603	-0.64%
2020/08/28	4	20.25	50	20.40	20.45	-46	3,531	-1.30%
2020/08/27	24	20.05	83	20.00	20.40	-59	3,483	-1.69%
2020/08/26	5	19.38	1	19.15	19.15	4	3,162	0.13%
2020/08/25	8.2	19.13	55	19.41	19.40	-46.8	3,133	-1.49%
2020/08/24	5	19.01	32	18.65	19.15	-27	3,039	-0.89%
2020/08/21	0	0.00	1	18.35	18.40	-1	2,953	-0.03%
2020/08/20	14	17.73	14	18.26	17.90	0	2,932	0.00%
2020/08/19	15	18.88	0	0.00	19.20	15	2,852	0.53%
2020/08/14	13	18.39	5.2	18.35	18.30	7.8	2,710	0.29%
2020/08/13	0	0.00	1	17.90	18.00	-1	2,684	-0.04%
2020/08/07	1	17.95	0	0.00	17.95	1	2,749	0.04%
2020/08/05	4	18.35	1	18.35	18.40	3	2,762	0.11%
2020/08/03	0	0.00	1	18.10	17.90	-1	2,786	-0.04%
2020/07/30	0	0.00	1	17.50	17.80	-1	2,762	-0.04%
2020/07/29	1	17.30	1	17.25	17.15	0	2,764	0.00%
2020/07/28	2	17.50	2	17.55	17.05	0	2,771	0.00%
2020/07/27	1	18.00	0	0.00	17.60	1	2,769	0.04%
2020/07/24	8	18.31	0	0.00	18.15	8	2,757	0.29%
2020/07/23	6	18.72	1	19.10	18.70	5	2,734	0.18%
2020/07/22	5	18.83	0	0.00	18.85	5	2,794	0.18%
2020/07/21	1	18.85	21	18.80	18.80	-20	2,779	-0.72%
2020/07/20	0	0.00	1	18.05	18.10	-1	2,731	-0.04%
2020/07/17	3	18.45	1	18.35	18.35	2	2,726	0.07%
2020/07/16	0	0.00	5	19.08	19.15	-5	2,716	-0.18%
2020/07/15	4	18.80	0	0.00	18.50	4	2,662	0.15%
2020/07/14	7	19.13	0	0.00	19.25	7	2,624	0.27%
2020/07/13	0	0.00	6	19.11	19.15	-6	2,643	-0.23%
2020/07/10	15	18.73	1	18.40	18.30	14	2,762	0.51%
2020/07/09	3	18.95	3	18.97	18.85	0	2,776	0.00%
2020/07/08	1	18.85	1	19.05	19.00	0	2,749	0.00%
2020/07/07	1	19.05	4	19.08	19.00	-3	2,740	-0.11%
2020/07/06	12	19.30	9	19.23	19.20	3	2,731	0.11%
2020/07/02	0	0.00	6	18.58	18.70	-6	2,624	-0.23%
2020/06/30	2	18.50	16	18.60	18.45	-14	2,720	-0.51%
2020/06/29	3	18.00	5	18.00	18.10	-2	2,689	-0.07%
2020/06/23	1	18.00	0	0.00	17.95	1	2,686	0.04%
2020/06/19	8	18.44	1	18.35	18.35	7	2,705	0.26%
2020/06/18	3	18.70	15	18.57	19.10	-12	2,664	-0.45%
2020/06/17	14	18.30	5	18.43	18.45	9	2,519	0.36%
2020/06/16	12	18.04	1	17.90	17.90	11	2,459	0.45%
2020/06/15	21	17.77	12	17.69	17.70	9	2,487	0.36%
2020/06/12	1	17.00	0	0.00	17.20	1	2,461	0.04%
2020/06/11	62	17.72	76	17.62	17.30	-14	2,481	-0.56%
2020/06/10	1	17.50	8	17.56	17.40	-7	2,294	-0.31%
2020/06/09	0	0.00	4	17.40	17.35	-4	2,362	-0.17%
2020/06/08	0	0.00	5	17.41	17.40	-5	2,446	-0.20%
2020/06/05	3	17.55	3	17.53	17.50	0	2,467	0.00%
2020/06/04	1	17.10	2	17.15	17.20	-1	2,471	-0.04%
2020/06/03	57	17.34	47	17.42	17.30	10	2,515	0.40%
2020/06/02	0	0.00	10	16.80	16.90	-10	2,431	-0.41%
2020/06/01	0	0.00	6	16.55	16.60	-6	2,459	-0.24%
2020/05/26	0	0.00	9	16.68	16.60	-9	2,800	-0.32%
2020/05/25	0	0.00	2	16.00	16.45	-2	2,840	-0.07%
2020/05/21	0	0.00	3	16.58	16.70	-3	2,974	-0.10%
2020/05/20	0	0.00	3	16.38	16.40	-3	3,127	-0.10%
2020/05/19	12	16.16	0	0.00	16.20	12	3,297	0.36%
2020/05/15	0	0.00	8	16.45	16.10	-8	3,775	-0.21%
2020/05/14	2	16.53	1	16.55	16.30	1	3,820	0.03%
2020/05/13	3	16.87	5	16.94	16.85	-2	4,021	-0.05%
2020/05/12	2	16.90	40	16.97	17.00	-38	4,030	-0.94%
2020/05/06	2	16.98	5	16.99	16.80	-3	4,104	-0.07%
2020/05/05	3	16.90	5	16.95	16.85	-2	4,108	-0.05%
2020/05/04	5	16.77	1	16.85	16.75	4	4,141	0.10%
2020/04/29	0	0.00	8	16.99	17.00	-8	4,481	-0.18%
2020/04/27	12	16.99	22	17.03	16.90	-10	4,505	-0.22%
2020/04/24	2	16.60	0	0.00	16.60	2	4,434	0.05%
2020/04/23	4	16.45	5	16.43	16.50	-1	4,436	-0.02%
2020/04/22	0	0.00	3	15.70	16.30	-3	4,426	-0.07%
2020/04/21	30	16.10	3	16.20	16.10	27	4,420	0.61%
2020/04/20	0	0.00	10	16.40	16.95	-10	4,395	-0.23%
2020/04/17	2	16.90	2	16.93	16.60	0	4,379	0.00%
2020/04/16	2	16.95	2	16.90	16.90	0	4,351	0.00%
2020/04/15	9	17.36	14	17.62	16.85	-5	4,301	-0.12%
2020/04/14	0	0.00	5	17.20	17.20	-5	4,148	-0.12%
2020/04/10	12	15.54	2	15.55	15.70	10	4,142	0.24%
2020/04/09	2	15.60	12	15.73	15.55	-10	4,192	-0.24%
2020/04/08	12	15.64	14	15.70	15.90	-2	4,178	-0.05%
2020/04/07	20	15.58	5	15.60	15.45	15	4,160	0.36%
2020/04/06	1	14.50	32	14.75	14.85	-31	4,163	-0.74%
2020/04/01	18	14.37	14	14.40	14.75	4	4,389	0.09%
2020/03/31	28	13.78	6	14.04	13.55	22	4,327	0.51%
2020/03/30	1	13.55	3	13.42	13.70	-2	4,326	-0.05%
2020/03/27	40	13.82	52	14.13	13.75	-12	4,313	-0.28%
2020/03/26	3	13.93	53	13.94	14.00	-50	4,294	-1.16%
2020/03/25	119	14.18	15	14.05	13.85	104	4,279	2.43%	大買/鉅額交易
2020/03/24	24	13.92	5	13.85	13.85	19	4,228	0.45%
2020/03/23	1	12.30	40	12.78	12.95	-39	4,198	-0.93%
2020/03/20	67	12.33	48	12.64	12.65	19	4,182	0.45%
2020/03/19	64	11.77	201	11.62	11.50	-137	4,187	-3.27%	大賣/鉅額交易
2020/03/18	61	12.81	5	13.03	12.65	56	4,144	1.35%
2020/03/17	70	12.60	45	12.81	12.80	25	4,121	0.61%
2020/03/16	129	13.66	135	13.79	13.15	-6	4,080	-0.15%	大買/大賣/
2020/03/13	97	13.71	11.4	13.82	14.20	85.6	4,056	2.11%
2020/03/12	175	15.62	227	15.27	15.20	-52	4,036	-1.29%	大買/大賣/
2020/03/11	43	16.96	79	17.00	16.85	-36	3,950	-0.91%
2020/03/10	24	16.73	25	17.11	17.25	-1	3,920	-0.03%
2020/03/09	168	17.03	16	17.44	17.00	152	3,892	3.91%	大買/鉅額交易
2020/03/06	108	17.81	8	18.19	17.80	100	3,819	2.62%	大買/
2020/03/05	5	18.51	0	0.00	18.30	5	3,773	0.13%
2020/03/04	2	18.50	1	18.45	18.55	1	3,747	0.03%
2020/03/03	26	19.11	15	19.06	18.75	11	3,714	0.30%
2020/03/02	1	18.20	14	18.23	18.55	-13	3,638	-0.36%
2020/02/27	82	19.05	38	18.96	18.60	44	3,598	1.22%
2020/02/26	15	19.55	15	19.43	19.60	0	3,447	0.00%
2020/02/25	83	19.37	0	0.00	19.30	83	3,476	2.39%
2020/02/24	72	19.60	16	19.55	19.45	56	3,431	1.63%
2020/02/21	50	20.40	16	20.59	20.15	34	3,358	1.01%
2020/02/20	69	20.11	37	20.16	20.30	32	3,222	0.99%
2020/02/19	112	19.85	197.8	19.86	20.35	-85.8	3,053	-2.81%	大買/大賣/
2020/02/18	20	18.54	86	18.59	18.95	-66	2,610	-2.53%
2020/02/17	58	18.64	106	18.46	18.50	-48	2,572	-1.87%	大賣/
2020/02/14	9	18.82	45	18.89	18.90	-36	2,515	-1.43%
2020/02/13	10	18.15	65	18.15	18.05	-55	2,263	-2.43%
2020/02/12	10	18.08	2	18.25	18.15	8	2,255	0.35%
2020/02/10	56	17.62	8	18.28	18.05	48	2,219	2.16%
2020/02/07	3	17.82	51	17.80	17.70	-48	2,138	-2.24%
2020/02/06	0	0.00	10	17.95	17.95	-10	2,121	-0.47%
2020/02/05	64	17.99	161	17.85	17.80	-97	2,104	-4.61%	大賣/
2020/02/04	152	18.28	27	18.49	18.05	125	2,063	6.06%	大買/鉅額交易
2020/02/03	31	18.02	126	18.36	18.60	-95	1,941	-4.89%	大賣/
2020/01/31	0	0.00	170	16.86	16.95	-170	1,709	-9.95%	大賣/鉅額交易
2020/01/30	189	16.99	2	16.85	16.75	187	1,713	10.91%	大買/鉅額交易
2020/01/16	0	0.00	1	18.25	18.35	-1	1,670	-0.06%
2020/01/15	1	18.25	5	18.35	18.20	-4	1,669	-0.24%
2020/01/13	1	18.20	20	18.15	18.25	-19	1,659	-1.14%
2020/01/10	3	17.90	0	0.00	17.80	3	1,656	0.18%
2020/01/09	0	0.00	80	18.00	17.95	-80	1,650	-4.85%
2020/01/08	142	17.82	68	18.00	17.70	74	1,641	4.51%	大買/
2020/01/07	5	18.10	33	18.15	18.05	-28	1,611	-1.74%
2020/01/06	61	18.40	6	18.62	18.35	55	1,590	3.46%
2020/01/03	49	18.73	0	0.00	18.70	49	1,572	3.12%
2020/01/02	8	19.00	0	0.00	18.95	8	1,511	0.53%
2019/12/31	32	18.70	0	0.00	18.70	32	1,487	2.15%
2019/12/30	101	18.80	1	18.75	18.80	100	1,498	6.67%	大買/
2019/12/27	3	18.97	15	19.13	19.10	-12	1,493	-0.80%
2019/12/26	102	18.42	1	18.45	18.35	101	1,226	8.24%	大買/鉅額交易
2019/12/25	0	0.00	2	18.20	18.30	-2	1,228	-0.16%
2019/12/24	1	18.05	0	0.00	18.00	1	1,230	0.08%
2019/12/23	3	18.10	2	18.05	18.00	1	1,228	0.08%
2019/12/20	0	0.00	3	18.30	18.20	-3	1,228	-0.24%
2019/12/18	5	18.35	6	18.40	18.30	-1	1,232	-0.08%
2019/12/17	20	18.40	0	0.00	18.35	20	1,235	1.62%
2019/12/16	10	18.43	2	18.45	18.35	8	1,262	0.63%
2019/12/13	34	17.96	0	0.00	18.45	34	1,271	2.67%
2019/12/12	56	18.05	0	0.00	18.05	56	1,267	4.42%
2019/12/11	0	0.00	2	18.30	18.20	-2	1,258	-0.16%
2019/12/09	1	18.45	1	18.40	18.35	0	1,239	0.00%
2019/12/02	1	17.70	1	17.70	17.65	0	1,229	0.00%
2019/11/29	0	0.00	1	18.00	18.00	-1	1,233	-0.08%
2019/11/27	0	0.00	6	17.85	17.95	-6	1,244	-0.48%
2019/11/26	0	0.00	4	17.80	17.65	-4	1,348	-0.30%
2019/11/25	0	0.00	5	17.80	17.75	-5	1,413	-0.35%
2019/11/22	8	18.08	5	18.08	18.05	3	1,419	0.21%
2019/11/21	5	17.08	0	0.00	17.20	5	1,347	0.37%
2019/11/20	15	17.45	0	0.00	17.35	15	1,337	1.12%
2019/11/19	4	17.88	4	17.81	17.80	0	1,334	0.00%
2019/11/15	10	17.70	1	17.65	17.55	9	1,326	0.68%
2019/11/13	0	0.00	1	17.65	17.60	-1	1,352	-0.07%
2019/11/06	1	18.80	0	0.00	18.65	1	1,373	0.07%
2019/11/05	1	18.70	0	0.00	18.70	1	1,376	0.07%
2019/11/04	0	0.00	20	18.65	18.60	-20	1,401	-1.43%
2019/11/01	0	0.00	2	18.40	18.55	-2	1,410	-0.14%
2019/10/31	1	19.00	0	0.00	18.75	1	1,435	0.07%
2019/10/30	1	19.10	15	19.10	19.15	-14	1,428	-0.98%
2019/10/29	0	0.00	6	19.25	19.10	-6	1,435	-0.42%
2019/10/28	0	0.00	1	19.45	19.35	-1	1,457	-0.07%
2019/10/25	1	19.70	0	0.00	19.55	1	1,494	0.07%
2019/10/24	0	0.00	2	19.70	19.60	-2	1,495	-0.13%
2019/10/23	0	0.00	6	19.65	19.55	-6	1,509	-0.40%
2019/10/21	1	19.45	0.3	19.65	19.65	0.7	1,599	0.04%
2019/10/16	3	19.72	2	19.70	19.65	1	1,699	0.06%
2019/10/15	0	0.00	15	19.55	19.60	-15	1,780	-0.84%
2019/10/14	0	0.00	1	19.70	19.30	-1	1,838	-0.05%
2019/10/04	0	0.00	2	20.10	20.25	-2	2,136	-0.09%
2019/10/03	0	0.00	2	19.48	20.15	-2	2,122	-0.09%
2019/09/27	8	19.88	0	0.00	19.95	8	2,115	0.38%
2019/09/25	0	0.00	3	20.20	20.40	-3	2,199	-0.14%
2019/09/20	2	20.30	0	0.00	20.35	2	2,230	0.09%
2019/09/19	1	20.00	0	0.00	20.00	1	2,232	0.04%
2019/09/18	9	20.43	14	20.55	20.45	-5	2,227	-0.22%
2019/09/17	2	21.00	0	0.00	21.00	2	2,210	0.09%
2019/09/12	3	21.25	0	0.00	21.30	3	2,241	0.13%
2019/09/11	1	21.25	0	0.00	21.25	1	2,265	0.04%
2019/09/10	0	0.00	1	21.30	21.25	-1	2,277	-0.04%
2019/09/06	0	0.00	1	21.35	21.35	-1	2,270	-0.04%
2019/09/05	2	21.60	15	21.68	21.55	-13	2,254	-0.58%
2019/09/04	10	21.65	0	0.00	21.60	10	2,264	0.44%
2019/09/03	0	0.00	1	21.95	21.75	-1	2,332	-0.04%
2019/09/02	0.1	22.20	0	0.00	21.95	0.1	2,335	0.00%
2019/08/30	5	21.92	1	21.75	21.75	4	2,347	0.17%
2019/08/29	22	22.09	1	21.95	21.80	21	2,360	0.89%
2019/08/28	13	23.40	10	23.25	23.25	3	2,256	0.13%
2019/08/27	4	22.41	3	22.50	22.60	1	2,219	0.05%
2019/08/26	9	22.12	1	22.00	22.15	8	2,243	0.36%
2019/08/22	0	0.00	5	22.90	22.50	-5	2,422	-0.21%
2019/08/20	0	0.00	6	22.25	22.30	-6	2,420	-0.25%
2019/08/19	1	21.90	0	0.00	22.10	1	2,437	0.04%
2019/08/16	5	22.23	20	22.00	22.25	-15	2,470	-0.61%
2019/08/15	9	21.14	2	21.10	21.25	7	2,485	0.28%
2019/08/14	2	21.83	0	0.00	21.60	2	2,495	0.08%
2019/08/13	4	21.54	0	0.00	21.60	4	2,532	0.16%
2019/08/12	0	0.00	4	21.80	22.05	-4	2,558	-0.16%
2019/08/08	11	21.51	10	21.70	21.55	1	2,578	0.04%
2019/08/07	0	0.00	13	22.09	21.60	-13	2,586	-0.50%
2019/08/06	3	21.25	10	20.70	21.75	-7	2,647	-0.26%
2019/08/05	7	22.29	18	22.07	22.00	-11	2,664	-0.41%
2019/08/02	1	22.80	8	23.05	22.65	-7	2,713	-0.26%
2019/08/01	5	23.68	0	0.00	23.60	5	2,751	0.18%
2019/07/31	1	23.95	10	23.90	24.10	-9	2,774	-0.32%
2019/07/30	17	23.89	10	23.90	23.85	7	2,834	0.25%
2019/07/29	0	0.00	10	24.50	24.60	-10	2,857	-0.35%
2019/07/25	2	24.10	10	24.00	24.15	-8	2,917	-0.27%
2019/07/24	2	24.50	23	24.47	24.40	-21	3,213	-0.65%
2019/07/23	10	24.48	0	0.00	24.40	10	3,326	0.30%
2019/07/22	0	0.00	4	25.54	25.05	-4	3,306	-0.12%
2019/07/19	3	25.53	10	25.50	25.55	-7	3,310	-0.21%
2019/07/17	4	25.35	11	25.40	25.30	-7	3,415	-0.20%
2019/07/16	15	25.72	14	25.75	25.85	1	3,480	0.03%
2019/07/15	2	25.45	0	0.00	25.55	2	3,452	0.06%
2019/07/12	13	25.20	23	25.27	25.55	-10	3,436	-0.29%
2019/07/11	5	25.15	13.8	25.12	25.05	-8.8	3,416	-0.26%
2019/07/10	1	25.10	10	24.55	25.25	-9	3,411	-0.26%
2019/07/09	0	0.00	10	24.40	24.30	-10	3,398	-0.29%
2019/07/08	0	0.00	10	24.45	24.35	-10	3,673	-0.27%
2019/07/05	1	24.40	10	24.70	24.30	-9	3,737	-0.24%
2019/07/04	1	24.45	20	24.50	24.55	-19	3,767	-0.50%
2019/07/03	7	24.70	12	25.02	24.35	-5	3,805	-0.13%
2019/07/02	0	0.00	1	24.70	24.70	-1	3,944	-0.03%
2019/07/01	0	0.00	14	24.65	24.55	-14	4,125	-0.34%
2019/06/27	0	0.00	1	24.20	24.05	-1	4,301	-0.02%
2019/06/26	3	23.75	3	23.65	24.05	0	4,440	0.00%
2019/06/25	2	23.98	0	0.00	23.80	2	4,685	0.04%
2019/06/24	0	0.00	2	24.45	24.75	-2	4,787	-0.04%
2019/06/21	2	24.50	0	0.00	24.15	2	5,136	0.04%
2019/06/19	1	23.90	1	23.95	23.95	0	6,248	0.00%
2019/06/18	0	0.00	5	23.25	23.15	-5	6,366	-0.08%
2019/06/17	0	0.00	2	23.75	23.75	-2	6,536	-0.03%
2019/06/13	2	23.88	1	23.85	23.95	1	6,929	0.01%
2019/06/12	8	24.08	3	24.03	24.00	5	7,235	0.07%
2019/06/11	8	24.56	10	24.90	24.60	-2	7,490	-0.03%
2019/06/10	3	23.82	0	0.00	23.85	3	8,491	0.04%
2019/06/06	0	0.00	2	23.58	23.40	-2	8,991	-0.02%
2019/06/05	6	23.98	13	24.05	23.90	-7	9,255	-0.08%
2019/06/04	3	23.28	3	23.38	23.25	0	9,324	0.00%
2019/06/03	10	22.85	13	22.62	23.15	-3	9,463	-0.03%
2019/05/31	1	22.60	1	22.70	22.55	0	9,617	0.00%
2019/05/30	14	22.09	1	22.10	22.10	13	9,623	0.14%
2019/05/29	5	22.40	13	22.08	21.80	-8	9,630	-0.08%
2019/05/24	0	0.00	7	23.99	23.65	-7	9,977	-0.07%
2019/05/23	0	0.00	6	24.00	23.90	-6	10,053	-0.06%
2019/05/22	22	23.85	0	0.00	23.85	22	10,274	0.21%
2019/05/20	2	24.80	3	24.62	24.70	-1	10,965	-0.01%
2019/05/17	2	24.78	5	24.41	24.00	-3	11,207	-0.03%
2019/05/16	5	24.62	1	25.15	24.10	4	11,437	0.03%
2019/05/15	6	25.35	2	25.40	25.35	4	11,576	0.03%
2019/05/14	5	24.58	3	24.55	25.40	2	12,058	0.02%
2019/05/13	4	24.50	2	24.40	24.50	2	12,272	0.02%
2019/05/10	7	25.25	4	25.50	25.15	3	12,315	0.02%
2019/05/09	0	0.00	6	25.28	25.10	-6	12,349	-0.05%
2019/05/08	4	26.60	1	26.50	26.45	3	12,344	0.02%
2019/05/07	17	26.98	0	0.00	26.95	17	12,565	0.14%
2019/05/06	2	27.48	14	27.40	27.50	-12	12,772	-0.09%
2019/05/03	6	27.49	8	27.69	27.90	-2	12,709	-0.02%
2019/05/02	0	0.00	1	27.30	27.50	-1	12,652	-0.01%
2019/04/30	16	27.69	8.2	27.69	27.40	7.8	12,594	0.06%
2019/04/29	42	25.82	17	25.68	26.35	25	12,279	0.20%
2019/04/26	3	27.10	0	0.00	26.90	3	12,129	0.02%
2019/04/25	2	27.10	0	0.00	27.10	2	12,082	0.02%
2019/04/24	23	27.43	3	27.37	27.35	20	12,036	0.17%
2019/04/23	24	28.18	3	28.17	27.90	21	11,946	0.18%
2019/04/22	9	28.86	40.1	28.97	29.10	-31.1	11,852	-0.26%
2019/04/19	25	27.73	5	27.80	28.05	20	11,701	0.17%
2019/04/18	8	27.76	13	27.51	27.30	-5	11,659	-0.04%
2019/04/17	8	28.08	1	27.80	27.70	7	11,597	0.06%
2019/04/16	5	28.10	3	27.78	28.05	2	11,554	0.02%
2019/04/15	1	27.45	9	27.41	27.25	-8	11,483	-0.07%
2019/04/12	13	27.39	12	28.05	27.15	1	11,417	0.01%
2019/04/11	8	29.59	4	29.34	29.05	4	11,127	0.04%
2019/04/10	0	0.00	24	30.04	30.00	-24	11,045	-0.22%
2019/04/09	5	29.89	0	0.00	29.80	5	10,984	0.05%
2019/04/08	7	30.19	20	30.30	30.30	-13	10,929	-0.12%
2019/04/03	17	29.89	13	30.04	29.65	4	10,710	0.04%
2019/04/02	2	28.65	9	28.54	29.25	-7	10,505	-0.07%
2019/04/01	13	29.14	7	29.33	29.05	6	10,394	0.06%
2019/03/29	17	28.61	6	28.73	29.25	11	10,284	0.11%
2019/03/28	25	29.43	23	29.53	28.55	2	10,130	0.02%
2019/03/27	24	30.10	15	30.21	30.05	9	9,875	0.09%
2019/03/26	14	30.17	24	30.12	30.00	-10	9,735	-0.10%
2019/03/25	17	29.76	59.4	30.10	30.80	-42.4	9,359	-0.45%
2019/03/22	19	28.04	9	28.09	28.25	10	8,342	0.12%
2019/03/21	4	27.63	8	27.86	28.10	-4	8,202	-0.05%
2019/03/20	11	27.51	3	27.03	27.30	8	8,088	0.10%
2019/03/19	11	28.35	32	28.43	27.60	-21	7,903	-0.27%
2019/03/18	7.3	27.34	11	27.27	27.45	-3.7	7,643	-0.05%
2019/03/15	24	28.31	24	28.43	27.65	0	7,510	0.00%
2019/03/14	19	28.01	31	28.01	28.00	-12	7,196	-0.17%
2019/03/13	273	27.92	299	27.90	28.10	-26	6,927	-0.38%	大買/大賣/
2019/03/12	25	25.69	67.2	26.14	26.80	-42.2	5,852	-0.72%
2019/03/11	19	24.85	13	24.63	24.40	6	5,455	0.11%
2019/03/08	0.2	24.00	5.5	23.56	23.85	-5.3	5,194	-0.10%
2019/03/07	24	23.13	84	23.29	23.20	-60	5,073	-1.18%
2019/03/06	4	24.55	23	24.53	24.30	-19	4,925	-0.39%
2019/03/05	16	23.91	3	23.93	23.90	13	4,732	0.27%
2019/03/04	3	23.93	18	23.98	24.25	-15	4,685	-0.32%
2019/02/27	37	23.62	38	23.68	23.55	-1	4,625	-0.02%
2019/02/26	22	24.50	26	24.43	24.30	-4	4,480	-0.09%
2019/02/25	30	25.31	30	25.27	25.45	0	4,305	0.00%
2019/02/22	25	25.18	0	0.00	25.05	25	4,125	0.61%
2019/02/21	42	25.35	16	25.11	25.45	26	4,023	0.65%
2019/02/20	95	25.49	57	25.40	25.85	38	3,756	1.01%
2019/02/19	24	23.16	9.3	23.35	23.50	14.7	3,215	0.46%
2019/02/18	61	23.15	10	23.46	22.90	51	3,011	1.69%
2019/02/15	12	23.64	10	23.28	23.60	2	2,733	0.07%
2019/02/14	2	22.95	10	22.71	22.70	-8	2,482	-0.32%
2019/02/13	17	22.39	19	22.39	22.40	-2	2,328	-0.09%
2019/02/12	21	20.82	130	21.11	21.65	-109	1,853	-5.88%	大賣/鉅額交易
2019/02/11	0	0.00	40	19.66	19.70	-40	1,579	-2.53%
2019/01/30	58	19.28	14	19.94	19.55	44	1,491	2.95%
2019/01/29	11	19.85	1	20.00	19.75	10	1,389	0.72%
2019/01/28	1	20.00	10	20.06	20.00	-9	1,319	-0.68%
2019/01/25	1	19.00	52	18.90	18.95	-51	1,057	-4.82%
2019/01/18	0	0.00	5	17.05	17.05	-5	786	-0.64%
2019/01/04	3	16.50	0	0.00	16.75	3	793	0.38%
2019/01/03	0	0.00	1	16.75	16.55	-1	824	-0.12%
2019/01/02	1	16.55	0	0.00	16.55	1	832	0.12%
2018/12/27	0	0.00	3	17.30	17.00	-3	855	-0.35%
2018/12/25	1	16.60	0	0.00	16.60	1	866	0.12%
2018/12/22	0	0.00	1.1	16.63	16.65	-1.1	884	-0.12%
2018/12/21	0	0.00	1	16.50	16.65	-1	889	-0.11%
2018/12/20	1	16.45	0	0.00	16.45	1	891	0.11%
2018/12/19	0	0.00	1	16.75	16.75	-1	894	-0.11%
2018/12/18	1	16.60	0	0.00	16.60	1	896	0.11%
2018/12/11	2	17.33	0	0.00	17.10	2	849	0.24%
2018/12/10	1	16.80	0	0.00	16.90	1	838	0.12%
2018/12/06	4	17.36	0	0.00	16.95	4	834	0.48%
2018/12/05	0	0.00	4	17.46	17.50	-4	820	-0.49%
2018/12/04	4	18.03	2	17.98	17.90	2	824	0.24%
2018/12/03	0	0.00	1	17.15	17.20	-1	731	-0.14%
2018/11/29	2	16.80	0	0.00	16.55	2	787	0.25%
2018/11/26	0	0.00	1	16.30	16.30	-1	791	-0.13%
2018/11/23	20	15.90	0	0.00	15.80	20	796	2.51%
2018/11/19	10	16.40	0	0.00	16.55	10	819	1.22%
2018/11/15	10	16.19	0	0.00	16.10	10	814	1.23%
2018/11/12	10	15.85	0	0.00	15.90	10	819	1.22%
2018/11/09	1	16.20	2	15.98	15.85	-1	806	-0.12%
2018/11/06	3	14.95	0	0.00	14.90	3	824	0.36%
2018/11/02	13	14.93	0	0.00	14.95	13	853	1.52%
2018/11/01	1	14.80	0	0.00	14.85	1	875	0.11%
2018/10/29	3	14.00	0	0.00	14.00	3	977	0.31%
2018/10/26	20	13.80	0	0.00	13.85	20	984	2.03%
2018/10/25	16	14.28	1	14.40	14.10	15	987	1.52%
2018/10/24	11	14.86	0	0.00	14.85	11	995	1.10%
2018/10/23	3	15.10	0	0.00	15.00	3	1,001	0.30%
2018/10/22	11	15.19	1	15.10	15.10	10	1,009	0.99%
2018/10/19	21	14.86	0	0.00	14.90	21	1,016	2.07%
2018/10/17	20	15.23	0	0.00	15.20	20	1,091	1.83%
2018/10/16	41	15.25	0	0.00	15.20	41	1,108	3.70%
2018/10/12	15	15.05	0	0.00	15.35	15	1,121	1.34%
2018/10/11	4	15.00	0	0.00	15.05	4	1,136	0.35%
2018/10/09	11	16.70	0	0.00	16.65	11	1,205	0.91%
2018/10/08	2	16.90	0	0.00	16.85	2	1,204	0.17%
2018/10/05	20	17.00	0	0.00	17.05	20	1,214	1.65%
2018/10/03	0	0.00	2	17.85	17.85	-2	1,214	-0.16%
2018/10/01	1	17.50	0	0.00	17.55	1	1,209	0.08%
2018/09/20	4	17.30	0	0.00	17.20	4	1,336	0.30%
2018/09/17	2	17.35	0	0.00	17.35	2	1,385	0.14%
2018/09/12	1	17.05	2	17.18	17.20	-1	1,443	-0.07%
2018/09/11	1	17.25	0	0.00	17.25	1	1,488	0.07%
2018/09/10	0	0.00	7	16.94	17.05	-7	1,529	-0.46%
2018/09/07	1	17.65	1	17.85	17.65	0	1,566	0.00%
2018/09/06	14	18.22	4	18.35	18.15	10	1,609	0.62%
2018/09/05	0	0.00	4	17.71	17.85	-4	1,914	-0.21%
2018/09/04	1	17.85	4	17.73	17.90	-3	2,341	-0.13%
2018/09/03	2	17.68	1	17.80	17.50	1	2,365	0.04%
2018/08/30	2	17.45	2	17.70	17.45	0	2,434	0.00%
2018/08/29	0	0.00	1	17.30	17.20	-1	2,453	-0.04%
2018/08/28	6	17.23	0	0.00	17.10	6	2,466	0.24%
2018/08/27	2	17.00	2	17.25	17.30	0	2,485	0.00%
2018/08/24	2	17.00	2	17.08	16.95	0	2,535	0.00%
2018/08/23	3	16.75	0	0.00	16.75	3	2,550	0.12%
2018/08/22	0	0.00	1	16.80	16.75	-1	2,606	-0.04%
2018/08/20	1	16.25	2	16.38	16.40	-1	2,733	-0.04%
2018/08/17	2	16.53	0	0.00	16.40	2	2,728	0.07%
2018/08/16	1	16.40	1	16.35	16.40	0	2,731	0.00%
2018/08/15	10	16.45	0	0.00	16.50	10	2,740	0.36%
2018/08/14	3	16.68	3	16.80	17.00	0	2,724	0.00%
2018/08/13	14	16.61	0	0.00	16.65	14	2,715	0.52%
2018/08/10	34	17.19	0	0.00	17.15	34	2,697	1.26%
2018/08/09	1	17.35	0	0.00	17.25	1	2,684	0.04%
2018/08/08	1	17.50	0	0.00	17.50	1	2,675	0.04%
2018/08/07	3	17.60	0	0.00	17.65	3	2,654	0.11%
2018/08/06	5	17.98	400	17.93	17.85	-395	2,634	-14.99%	大賣/鉅額交易
2018/08/03	0	0.00	5	18.90	18.90	-5	2,565	-0.19%
2018/08/01	1	19.00	0	0.00	19.05	1	2,553	0.04%
2018/07/27	2	18.95	0	0.00	18.95	2	2,522	0.08%
2018/07/25	5	19.00	0	0.00	18.80	5	2,505	0.20%
2018/07/24	9	19.19	4	19.30	19.40	5	2,471	0.20%
2018/07/23	40	19.20	0	0.00	19.05	40	2,432	1.64%
2018/07/19	5	19.50	3	19.50	19.40	2	2,411	0.08%
2018/07/18	0	0.00	5	19.26	19.50	-5	2,415	-0.21%
2018/07/17	2	19.85	1	19.70	19.25	1	2,398	0.04%
2018/07/11	6	19.00	0	0.00	18.95	6	2,280	0.26%
2018/07/09	0	0.00	1	19.55	19.60	-1	2,264	-0.04%
2018/07/05	2	19.30	1	19.00	19.00	1	2,236	0.04%
2018/07/04	0	0.00	1	19.45	19.55	-1	2,231	-0.04%
2018/07/02	6	19.04	3	18.95	18.75	3	2,168	0.14%
2018/06/29	2	18.95	4	18.98	18.95	-2	2,159	-0.09%
2018/06/27	2	18.70	10	18.70	18.60	-8	2,146	-0.37%
2018/06/26	4	18.75	0	0.00	18.80	4	2,207	0.18%
2018/06/25	2	19.05	0	0.00	19.00	2	2,195	0.09%
2018/06/22	1	19.50	1	19.60	19.30	0	2,186	0.00%
2018/06/21	6	19.50	0	0.00	19.30	6	2,186	0.27%
2018/06/20	2	19.28	0	0.00	19.20	2	2,188	0.09%
2018/06/19	7	19.72	0	0.00	19.65	7	2,154	0.32%
2018/06/15	1	20.70	0.4	20.50	20.45	0.6	2,120	0.03%
2018/06/14	1	20.50	4	20.65	20.40	-3	2,081	-0.14%
2018/06/13	29	21.92	10	21.37	21.05	19	2,053	0.93%
2018/06/12	27	20.83	90	21.01	21.65	-63	1,724	-3.65%
2018/06/11	0	0.00	3	19.68	19.70	-3	1,306	-0.23%
2018/06/08	2	19.33	1	19.50	19.25	1	1,310	0.08%
2018/06/07	402	19.55	7	19.59	19.85	395	1,356	29.11%	大買/鉅額交易
2018/06/05	5	19.15	0	0.00	19.00	5	1,306	0.38%
2018/06/04	0	0.00	4	19.05	19.05	-4	1,345	-0.30%
2018/05/31	2	19.00	0	0.00	19.40	2	1,288	0.16%
2018/05/30	8	19.08	3	19.08	19.15	5	1,319	0.38%
2018/05/29	19	19.19	20	19.02	19.20	-1	1,272	-0.08%
2018/05/28	8	18.56	18	18.59	18.35	-10	1,215	-0.82%
2018/05/23	0	0.00	2	18.20	17.90	-2	1,304	-0.15%
2018/05/18	1	17.70	1	17.60	17.60	0	1,302	0.00%
2018/05/16	1	17.50	0	0.00	17.55	1	1,317	0.08%
2018/05/14	2	18.15	2	17.95	17.95	0	1,368	0.00%
2018/05/09	1	17.65	0	0.00	17.70	1	1,381	0.07%
2018/05/03	0	0.00	4	17.40	17.20	-4	1,421	-0.28%
2018/04/26	6	17.07	1	17.35	16.95	5	1,474	0.34%
2018/04/24	0	0.00	11	17.28	17.20	-11	1,522	-0.72%
2018/04/23	1	17.70	1	17.80	17.65	0	1,533	0.00%
2018/04/19	15	18.00	0	0.00	17.90	15	1,594	0.94%
2018/04/18	1	17.90	1	18.00	17.80	0	1,605	0.00%
2018/04/17	10	17.98	0	0.00	17.80	10	1,607	0.62%
2018/04/16	1	18.35	2	18.30	18.30	-1	1,622	-0.06%
2018/04/13	3	18.35	1	18.40	18.30	2	1,636	0.12%
2018/04/12	7	18.35	0	0.00	18.35	7	1,671	0.42%
2018/04/11	0	0.00	1	18.55	18.35	-1	1,824	-0.05%
2018/04/10	2	18.23	107	18.23	18.25	-105	1,882	-5.58%	大賣/鉅額交易
2018/04/09	11	18.74	20	18.65	18.65	-9	1,910	-0.47%
2018/04/02	2	19.40	0	0.00	19.25	2	2,194	0.09%
2018/03/31	12	19.30	0	0.00	19.30	12	2,235	0.54%
2018/03/30	10	19.40	0	0.00	19.30	10	2,242	0.45%
2018/03/29	10	19.51	12	19.69	19.50	-2	2,243	-0.09%
2018/03/28	1	19.10	2	19.23	19.15	-1	2,193	-0.05%
2018/03/27	12	19.38	10	19.65	19.35	2	2,223	0.09%
2018/03/26	3	19.05	5	19.23	19.45	-2	2,313	-0.09%
2018/03/22	11	19.75	0	0.00	19.35	11	2,352	0.47%
2018/03/21	20	19.75	0	0.00	19.85	20	2,338	0.86%
2018/03/20	42	19.71	0	0.00	19.70	42	2,331	1.80%
2018/03/19	43	20.25	24	20.31	20.05	19	2,324	0.82%
2018/03/16	10	19.55	54	19.70	20.05	-44	2,287	-1.92%
2018/03/15	0	0.00	10	20.00	19.75	-10	2,244	-0.45%
2018/03/14	0	0.00	68	19.81	19.85	-68	2,228	-3.05%
2018/03/13	4	19.60	55	19.61	19.65	-51	2,199	-2.32%
2018/03/12	3	19.22	21	19.10	19.00	-18	2,135	-0.84%
2018/03/09	1	19.15	0	0.00	18.90	1	2,118	0.05%
2018/03/08	0	0.00	100	19.01	19.15	-100	2,123	-4.71%
2018/03/07	25	18.72	1	18.75	18.40	24	2,079	1.15%
2018/03/06	2	18.75	2	18.98	18.75	0	2,153	0.00%
2018/03/05	2	19.13	1	19.55	18.50	1	2,153	0.05%
2018/03/02	13	18.65	0	0.00	18.90	13	2,111	0.62%
2018/03/01	21	18.70	1	18.95	19.00	20	2,110	0.95%
2018/02/27	50	18.95	5	18.98	18.75	45	2,113	2.13%
2018/02/26	153	19.06	0	0.00	18.85	153	2,200	6.95%	大買/鉅額交易
2018/02/23	24	19.07	42	19.28	19.40	-18	2,158	-0.83%
2018/02/22	0	0.00	2	17.63	17.70	-2	2,099	-0.10%
2018/02/12	1	17.10	0	0.00	16.80	1	2,117	0.05%
2018/02/09	1	16.65	9	16.62	16.85	-8	2,119	-0.38%
2018/02/08	5	17.30	0	0.00	17.30	5	2,124	0.24%
2018/02/07	1	17.65	0	0.00	17.50	1	2,126	0.05%
2018/02/06	11	17.89	1	17.20	17.20	10	2,147	0.47%
2018/02/02	12	19.03	0	0.00	19.05	12	2,135	0.56%
2018/01/31	1	19.20	1	19.05	19.20	0	2,187	0.00%
2018/01/30	1	19.35	2	19.55	19.25	-1	2,210	-0.05%
2018/01/29	3	19.60	1	19.50	19.50	2	2,252	0.09%
2018/01/23	7	19.25	0	0.00	19.20	7	2,452	0.29%
2018/01/22	5	19.77	1	19.60	19.55	4	2,459	0.16%
2018/01/19	3	19.48	0	0.00	19.45	3	2,480	0.12%
2018/01/18	1	20.05	1	19.95	19.90	0	2,460	0.00%
2018/01/16	1	20.55	7	20.31	20.25	-6	2,496	-0.24%
2018/01/10	0	0.00	2	19.80	19.40	-2	2,603	-0.08%
2018/01/09	2	19.85	0	0.00	19.85	2	2,612	0.08%
2018/01/08	0	0.00	2	20.25	19.95	-2	2,638	-0.08%
2018/01/05	3	20.65	11	21.10	20.40	-8	2,613	-0.31%
2018/01/04	1	20.35	3	19.93	20.35	-2	2,478	-0.08%
2018/01/03	2	20.28	1	20.15	20.30	1	2,447	0.04%
2018/01/02	43	20.52	21	20.95	20.10	22	2,450	0.90%