明基材 (8215)-高橋券商分點個股進出

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
32.35
漲跌
▼0.20
漲幅
-0.61%
成交量
579張
產業
上市光電類股
565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－高橋券商分點個股進出

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

高橋券商分點個股進出
高橋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
2024/12/04	0	0.00	5	34.45	33.40	-5	777	-0.64%
2024/12/03	3	32.40	0	0.00	32.40	3	757	0.40%
2024/12/02	5	32.65	0	0.00	32.55	5	762	0.66%
2024/11/28	0	0.00	8	33.33	33.60	-8	762	-1.05%
2024/11/22	0	0.00	6	32.85	32.95	-6	741	-0.81%
2024/11/11	0	0.00	7	34.38	34.50	-7	672	-1.04%
2024/11/08	0	0.00	6	33.50	33.50	-6	627	-0.96%
2024/10/30	0	0.00	1	32.40	32.30	-1	611	-0.16%
2024/10/16	0	0.00	10	33.90	33.90	-10	679	-1.47%
2024/09/18	10	31.00	0	0.00	31.00	10	839	1.19%
2024/09/16	0	0.00	7	31.05	31.45	-7	845	-0.83%
2024/09/12	0	0.00	21	30.41	30.55	-21	853	-2.46%
2024/09/04	1	29.20	2	29.40	29.55	-1	830	-0.12%
2024/09/02	2	30.00	0	0.00	30.20	2	820	0.24%
2024/08/23	0	0.00	1	28.70	28.95	-1	830	-0.12%
2024/08/22	0	0.00	2	29.05	28.95	-2	838	-0.24%
2024/08/16	20	29.59	0	0.00	29.55	20	863	2.32%
2024/08/09	5	28.45	0	0.00	28.25	5	879	0.57%
2024/08/06	1	26.85	0	0.00	27.50	1	893	0.11%
2024/07/31	1	31.50	0	0.00	31.80	1	887	0.11%
2024/07/29	3	32.10	1	31.95	31.95	2	890	0.22%
2024/07/23	10	32.58	0	0.00	32.60	10	896	1.12%
2024/07/22	1	32.30	0	0.00	32.40	1	895	0.11%
2024/07/19	10	33.03	0	0.00	32.85	10	887	1.13%
2024/07/18	5	33.70	0	0.00	33.40	5	878	0.57%
2024/07/17	0	0.00	26	34.92	35.00	-26	856	-3.03%
2024/07/16	0	0.00	5	34.65	34.65	-5	814	-0.61%
2024/07/12	10	34.55	0	0.00	34.50	10	805	1.24%
2024/07/11	0	0.00	5	34.60	34.80	-5	805	-0.62%
2024/07/08	0	0.00	1	34.65	34.60	-1	807	-0.12%
2024/07/05	0	0.00	20	34.53	34.75	-20	795	-2.51%
2024/07/04	7	34.12	0	0.00	34.15	7	784	0.89%
2024/07/03	0	0.00	35	34.99	34.15	-35	798	-4.38%
2024/07/02	1	33.05	0	0.00	33.00	1	733	0.14%
2024/06/27	5	32.80	0	0.00	32.70	5	783	0.64%
2024/06/24	1	33.05	0	0.00	32.90	1	793	0.13%
2024/06/21	0	0.00	6	33.35	33.25	-6	795	-0.75%
2024/06/18	0	0.00	10	32.90	32.80	-10	792	-1.26%
2024/06/12	5	32.90	0	0.00	32.65	5	813	0.61%
2024/06/07	0	0.00	1	33.15	33.20	-1	829	-0.12%
2024/06/03	7	32.90	0	0.00	32.90	7	876	0.80%
2024/05/29	5	33.10	2	33.05	33.15	3	905	0.33%
2024/05/28	5	33.20	5	33.20	33.15	0	916	0.00%
2024/05/24	6	32.40	0	0.00	32.40	6	945	0.63%
2024/05/23	5	32.80	0	0.00	32.55	5	973	0.51%
2024/05/17	0	0.00	5	32.80	32.90	-5	1,099	-0.45%
2024/05/13	15	32.45	0	0.00	32.45	15	1,310	1.14%
2024/05/10	5	32.35	0	0.00	32.55	5	1,309	0.38%
2024/05/07	18	33.19	0	0.00	33.15	18	1,290	1.40%
2024/05/06	11	34.09	0	0.00	34.05	11	1,312	0.84%
2024/05/03	10	34.40	0	0.00	34.40	10	1,351	0.74%
2024/04/29	0	0.00	10	34.70	34.55	-10	1,398	-0.72%
2024/04/22	0	0.00	10	33.05	32.90	-10	1,596	-0.63%
2024/04/18	11	33.65	0	0.00	33.60	11	1,576	0.70%
2024/04/16	0	0.00	3	34.00	33.45	-3	1,573	-0.19%
2024/04/15	0	0.00	0	34.75	34.45	0	1,551	0.00%
2024/04/12	3	34.50	1	34.60	34.60	2	1,545	0.13%
2024/04/11	10	34.90	0	0.00	34.85	10	1,533	0.65%
2024/04/10	5	35.15	11	35.25	35.20	-6	1,521	-0.39%
2024/04/09	2	35.25	12	35.29	35.20	-10	1,512	-0.66%
2024/04/08	6	34.71	0	0.00	34.70	6	1,481	0.40%
2024/04/03	0	0.00	1	35.00	34.45	-1	1,476	-0.07%
2024/04/02	15	34.10	0	0.00	34.10	15	1,454	1.03%
2024/04/01	10	34.55	21	34.65	34.55	-11	1,449	-0.76%
2024/03/27	1	33.90	0	34.05	33.95	1	1,424	0.07%
2024/03/26	0	34.15	0	0.00	34.00	0	1,417	0.00%
2024/03/22	0	0.00	1	34.25	34.25	-1	1,423	-0.07%
2024/03/19	2	33.70	0	0.00	33.70	2	1,426	0.14%
2024/03/15	2	33.85	0	0.00	33.90	2	1,430	0.14%
2024/03/14	5	33.89	0	0.00	33.80	5	1,426	0.35%
2024/03/13	3	34.25	0	0.00	34.25	3	1,421	0.21%
2024/03/12	5	34.27	0	0.00	34.20	5	1,422	0.35%
2024/03/08	10	33.95	0	0.00	33.65	10	1,476	0.68%
2024/03/07	5	34.10	0	0.00	34.05	5	1,464	0.34%
2024/03/06	5	34.30	0	0.00	34.50	5	1,455	0.34%
2024/03/05	4	34.53	0	0.00	34.35	4	1,464	0.27%
2024/03/04	0	0.00	1	34.55	34.40	-1	1,457	-0.07%
2024/03/01	1	34.25	0	0.00	34.20	1	1,455	0.07%
2024/02/29	1	34.40	0	0.00	34.40	1	1,448	0.07%
2024/02/27	4	34.36	0	0.00	34.25	4	1,438	0.28%
2024/02/23	11	35.97	1	35.40	35.40	10	1,385	0.72%
2024/02/22	1	37.20	6	37.29	37.20	-5	1,316	-0.38%
2024/02/21	1	36.95	1	36.90	36.95	0	1,297	0.00%
2024/02/20	5	36.70	0	0.00	36.60	5	1,298	0.38%
2024/02/19	0	0.00	1.5	37.45	37.25	-1.5	1,280	-0.12%
2024/02/16	6	37.26	23	37.19	37.30	-17	1,236	-1.38%
2024/02/15	1	36.10	0	0.00	36.00	1	1,121	0.09%
2024/02/01	5	34.85	0	0.00	34.75	5	1,073	0.47%
2024/01/31	2	34.85	0	0.00	34.80	2	1,072	0.19%
2024/01/26	0	0.00	6	36.04	36.10	-6	1,029	-0.58%
2024/01/25	0	0.00	1	35.30	35.30	-1	985	-0.10%
2024/01/24	2	35.10	0	0.00	35.15	2	978	0.20%
2024/01/23	1	35.60	7	35.57	34.85	-6	968	-0.62%
2024/01/22	6	35.09	0	0.00	35.10	6	937	0.64%
2024/01/18	2	34.88	40	35.35	35.60	-38	871	-4.36%
2024/01/12	5	33.90	0	0.00	33.85	5	766	0.65%
2023/12/29	3	34.40	0	0.00	34.65	3	821	0.37%
2023/12/19	2	33.80	0	0.00	33.85	2	864	0.23%
2023/12/15	12	34.51	1	34.45	34.40	11	857	1.28%
2023/12/13	7	33.97	0	0.00	33.90	7	859	0.81%
2023/12/11	5	34.21	2	34.25	34.15	3	854	0.35%
2023/12/07	2	34.13	0	0.00	34.15	2	852	0.23%
2023/12/06	8	34.30	1	34.10	34.15	7	860	0.81%
2023/12/05	18	34.57	0	0.00	34.35	18	847	2.12%
2023/12/04	5	35.85	0	0.00	35.80	5	808	0.62%
2023/12/01	1	35.90	0	0.00	36.00	1	814	0.12%
2023/11/30	0	0.00	3	35.95	36.05	-3	828	-0.36%
2023/11/21	0	0.00	10	35.50	35.55	-10	870	-1.15%
2023/11/17	0	0.00	5	35.30	35.35	-5	879	-0.57%
2023/11/13	9	33.87	0	0.00	33.90	9	913	0.99%
2023/11/03	0	0.00	1	35.30	34.70	-1	1,120	-0.09%
2023/11/01	1	34.00	2	34.30	34.10	-1	1,259	-0.08%
2023/10/25	0	0.00	2	35.30	35.10	-2	1,866	-0.11%
2023/10/24	1	33.95	0	0.00	34.45	1	1,867	0.05%
2023/10/19	1	34.10	0	0.00	34.30	1	2,011	0.05%
2023/10/18	5	34.15	0	0.00	34.40	5	2,062	0.24%
2023/10/17	10	35.10	0	0.00	34.95	10	2,195	0.46%
2023/10/16	1	35.05	0	0.00	34.90	1	2,417	0.04%
2023/10/13	1	35.35	1	35.45	35.50	0	2,609	0.00%
2023/10/12	0	0.00	10	35.55	35.60	-10	2,771	-0.36%
2023/10/11	10	34.85	0	0.00	34.85	10	2,812	0.36%
2023/10/06	0	0.00	1	35.45	35.45	-1	2,884	-0.03%
2023/10/05	0	0.00	12	35.61	35.65	-12	2,943	-0.41%
2023/10/04	1	35.15	0	0.00	35.05	1	3,025	0.03%
2023/10/02	2	34.95	0	0.00	35.10	2	3,258	0.06%
2023/09/26	1	34.85	0	0.00	34.90	1	4,290	0.02%
2023/09/20	2	34.65	0	0.00	34.70	2	4,425	0.05%
2023/09/19	10	34.90	0	0.00	34.85	10	4,450	0.22%
2023/09/18	0	0.00	1	35.70	35.25	-1	4,470	-0.02%
2023/09/15	1	35.80	0	0.00	35.50	1	4,485	0.02%
2023/09/11	2	34.58	5	34.53	34.50	-3	4,597	-0.07%
2023/09/08	0	0.00	2	35.35	35.25	-2	4,651	-0.04%
2023/09/06	1	36.45	0	0.00	36.05	1	4,707	0.02%
2023/09/01	2	35.60	0	0.00	35.65	2	4,811	0.04%
2023/08/30	5	35.29	0	0.00	35.30	5	4,983	0.10%
2023/08/28	3	34.73	0	0.00	34.40	3	5,041	0.06%
2023/08/11	0	0.00	1	37.50	36.70	-1	5,050	-0.02%
2023/08/10	46	37.65	0	0.00	37.10	46	5,036	0.91%
2023/08/09	60	38.67	0	0.00	39.05	60	4,974	1.21%
2023/08/08	0	0.00	50	39.80	39.40	-50	4,942	-1.01%
2023/08/07	11	38.95	0	0.00	39.10	11	4,911	0.22%
2023/08/04	62	38.79	0	0.00	38.75	62	4,862	1.28%
2023/08/02	9	42.81	6	42.38	42.95	3	4,675	0.06%
2023/07/28	0	0.00	2	41.45	41.60	-2	4,726	-0.04%
2023/07/27	0	0.00	16	41.79	41.65	-16	4,756	-0.34%
2023/07/26	1	41.80	1	41.90	41.30	0	4,758	0.00%
2023/07/25	0	0.00	10	41.70	41.40	-10	4,767	-0.21%
2023/07/24	2	40.90	1	40.90	40.80	1	4,848	0.02%
2023/07/21	15	41.05	5	41.30	41.20	10	4,827	0.21%
2023/07/20	3	43.02	14	43.03	42.05	-11	4,901	-0.22%
2023/07/19	3	42.18	56	42.65	42.25	-53	4,789	-1.11%
2023/07/18	42	40.35	8	40.75	40.25	34	4,627	0.73%
2023/07/17	1	42.25	63	42.89	43.30	-62	4,507	-1.38%
2023/07/14	1	41.50	2	41.58	41.70	-1	4,422	-0.02%
2023/07/13	6	41.12	0	0.00	41.05	6	4,503	0.13%
2023/07/12	1	41.20	3	41.50	41.40	-2	4,568	-0.04%
2023/07/11	2	41.48	6	41.78	41.40	-4	4,538	-0.09%
2023/07/10	1	40.45	8	40.76	40.55	-7	4,495	-0.16%
2023/07/07	6	40.14	4	40.59	40.10	2	4,498	0.04%
2023/07/06	94	41.84	4	41.90	40.35	90	4,363	2.06%
2023/07/05	0	0.00	7	44.60	44.60	-7	3,551	-0.20%
2023/07/04	0	0.00	12	40.03	40.55	-12	3,406	-0.35%
2023/07/03	7	39.92	0	0.00	39.95	7	3,353	0.21%
2023/06/29	1	39.00	0	0.00	39.25	1	3,299	0.03%
2023/06/28	0	0.00	1	39.80	39.40	-1	3,272	-0.03%
2023/06/27	0	0.00	15	39.47	39.10	-15	3,262	-0.46%
2023/06/26	0	0.00	5	40.25	39.75	-5	3,242	-0.15%
2023/06/21	0	0.00	5	39.75	39.70	-5	3,223	-0.16%
2023/06/20	5	39.20	0	0.00	39.45	5	3,223	0.16%
2023/06/19	10	39.70	11	39.88	39.65	-1	3,218	-0.03%
2023/06/16	0	0.00	5	39.20	39.20	-5	3,194	-0.16%
2023/06/15	2	38.80	0	0.00	38.90	2	3,173	0.06%
2023/06/14	10	39.30	3	39.67	39.30	7	3,150	0.22%
2023/06/13	0	0.00	2	38.85	39.05	-2	3,095	-0.06%
2023/06/09	2	39.28	1	39.00	38.95	1	3,045	0.03%
2023/06/08	0	0.00	3	38.67	38.70	-3	3,006	-0.10%
2023/06/07	1	38.40	0	0.00	38.75	1	2,992	0.03%
2023/06/06	0	0.00	1	38.60	38.60	-1	2,997	-0.03%
2023/06/05	1	38.80	26	37.79	38.25	-25	3,025	-0.83%
2023/06/02	3	36.68	1	36.75	36.65	2	2,937	0.07%
2023/06/01	1	36.00	2	35.95	36.05	-1	2,953	-0.03%
2023/05/29	0	0.00	11	35.35	35.30	-11	3,039	-0.36%
2023/05/25	0	0.00	2	35.40	35.20	-2	3,054	-0.07%
2023/05/24	0	0.00	2	35.25	35.25	-2	3,075	-0.07%
2023/05/22	1	35.20	7	35.27	35.30	-6	3,168	-0.19%
2023/05/19	1	34.70	28	35.02	35.10	-27	3,203	-0.84%
2023/05/18	1	34.50	1	34.45	34.45	0	3,196	0.00%
2023/05/17	1	34.30	1	34.45	34.40	0	3,200	0.00%
2023/05/16	6	34.30	0	0.00	34.30	6	3,240	0.19%
2023/05/12	1	33.70	0	0.00	33.70	1	3,241	0.03%
2023/05/11	11	33.34	0	0.00	33.25	11	3,257	0.34%
2023/05/10	1	33.95	0	0.00	33.95	1	3,309	0.03%
2023/05/09	19	33.92	1	33.55	33.50	18	3,318	0.54%
2023/05/08	16	34.65	0	0.00	34.45	16	3,297	0.49%
2023/05/05	38	35.27	16	35.10	34.65	22	3,423	0.64%
2023/05/03	18	38.43	0	0.00	38.15	18	3,522	0.51%
2023/05/02	1	38.70	6	38.52	38.80	-5	3,526	-0.14%
2023/04/28	5	38.38	0	0.00	38.00	5	3,500	0.14%
2023/04/27	0	0.00	7	39.11	38.50	-7	3,449	-0.20%
2023/04/25	2	38.90	0	38.05	38.00	2	3,282	0.06%
2023/04/24	1	38.70	0	38.90	39.00	1	3,153	0.03%
2023/04/21	1	38.60	1	38.70	38.60	0	3,115	0.00%
2023/04/19	1	41.10	1	40.75	40.65	0	2,984	0.00%
2023/04/18	0	0.00	11	40.30	40.15	-11	2,920	-0.38%
2023/04/17	4	39.99	28	39.59	40.10	-24	2,795	-0.86%
2023/04/14	0	0.00	10	38.68	38.60	-10	2,659	-0.38%
2023/04/13	6	38.41	7	38.56	38.25	-1	2,625	-0.04%
2023/04/12	2	38.80	32	38.62	38.75	-30	2,566	-1.17%
2023/04/11	1	36.70	0	0.00	37.10	1	2,439	0.04%
2023/03/31	5	36.50	0	0.00	36.25	5	2,419	0.21%
2023/03/30	0	0.00	40	36.35	36.35	-40	2,501	-1.60%
2023/03/29	0	0.00	13	36.20	36.25	-13	2,536	-0.51%
2023/03/28	7	36.50	0	0.00	36.45	7	2,544	0.28%
2023/03/23	10	37.20	0	0.00	37.15	10	2,509	0.40%
2023/03/21	5	37.30	6	37.80	37.85	-1	2,477	-0.04%
2023/03/17	1	36.75	1	36.95	36.90	0	2,460	0.00%
2023/03/14	5	36.60	0	0.00	36.55	5	2,533	0.20%
2023/03/13	0	0.00	1	36.60	36.75	-1	2,566	-0.04%
2023/03/10	1	36.80	3	37.20	36.80	-2	2,584	-0.08%
2023/03/09	11	37.70	20	38.50	37.50	-9	2,574	-0.35%
2023/03/08	5	38.58	6	38.58	38.70	-1	2,547	-0.04%
2023/03/07	1	37.80	1	38.00	38.10	0	2,609	0.00%
2023/03/06	22	37.98	0	0.00	37.90	22	2,610	0.84%
2023/03/03	0	0.00	32	37.41	37.70	-32	2,568	-1.25%
2023/03/01	10	36.15	2	36.80	36.75	8	2,499	0.32%
2023/02/24	15	36.40	3	36.40	36.40	12	2,473	0.49%
2023/02/23	0	0.00	4	37.00	36.95	-4	2,443	-0.16%
2023/02/21	1	36.80	0	0.00	36.90	1	2,414	0.04%
2023/02/20	6	37.13	1	37.25	37.10	5	2,390	0.21%
2023/02/17	2	36.45	15	36.50	36.55	-13	2,328	-0.56%
2023/02/16	0	0.00	3	36.18	36.15	-3	2,290	-0.13%
2023/02/15	0	0.00	2	35.90	35.90	-2	2,270	-0.09%
2023/02/14	1	36.05	0	0.00	35.70	1	2,261	0.04%
2023/02/08	2	35.90	6	35.53	35.60	-4	2,228	-0.18%
2023/02/07	0	0.00	5	35.40	35.75	-5	2,220	-0.23%
2023/02/06	6	35.66	9	35.65	35.50	-3	2,233	-0.13%
2023/02/03	15	35.17	1	35.65	35.00	14	2,185	0.64%
2023/02/02	9	34.73	31	35.30	35.90	-22	2,013	-1.09%
2023/02/01	0	0.00	1	33.75	33.95	-1	1,624	-0.06%
2023/01/30	0	0.00	6	32.45	32.65	-6	1,539	-0.39%
2023/01/12	0	0.00	3	32.10	32.10	-3	1,589	-0.19%
2023/01/06	0	0.00	22	32.75	32.80	-22	1,652	-1.33%
2023/01/03	10	32.00	0	0.00	32.00	10	1,655	0.60%
2022/12/28	0	0.00	5	32.33	32.10	-5	1,668	-0.30%
2022/12/22	5	33.20	0	0.00	33.10	5	1,662	0.30%
2022/12/15	0	0.00	1	33.00	32.80	-1	1,543	-0.06%
2022/12/14	0	0.00	1	32.95	32.80	-1	1,552	-0.06%
2022/12/12	0	0.00	5	32.85	32.95	-5	1,543	-0.32%
2022/12/07	0	0.00	6	33.16	32.75	-6	1,531	-0.39%
2022/12/06	6	33.60	0	0.00	33.00	6	1,504	0.40%
2022/12/02	0	0.00	2	33.10	33.20	-2	1,393	-0.14%
2022/12/01	0	0.00	5	32.87	32.75	-5	1,363	-0.37%
2022/11/30	5	32.45	0	0.00	32.70	5	1,351	0.37%
2022/11/29	5	33.11	12	33.00	32.50	-7	1,338	-0.52%
2022/11/28	0	0.00	1	32.35	32.35	-1	1,195	-0.08%
2022/11/24	3	31.95	0	0.00	32.00	3	1,166	0.26%
2022/11/17	0	0.00	2	31.95	31.65	-2	1,192	-0.17%
2022/11/15	0	0.00	3	31.60	31.65	-3	1,213	-0.25%
2022/11/11	10	31.50	0	0.00	31.45	10	1,432	0.70%
2022/11/10	0	0.00	8	31.58	31.55	-8	1,412	-0.57%
2022/11/09	0	0.00	1	31.75	31.55	-1	1,407	-0.07%
2022/11/07	1	31.00	8	31.03	31.10	-7	1,365	-0.51%
2022/11/04	0	0.00	1	30.95	31.05	-1	1,369	-0.07%
2022/11/03	12	31.28	3	31.75	31.00	9	1,362	0.66%
2022/11/02	5	30.60	0	0.00	30.25	5	1,291	0.39%
2022/11/01	3	29.55	0	0.00	29.60	3	1,260	0.24%
2022/10/31	0	0.00	6	29.01	29.10	-6	1,258	-0.48%
2022/10/24	1	28.80	3	28.60	28.30	-2	1,287	-0.16%
2022/10/21	2	28.88	1	28.65	28.60	1	1,340	0.07%
2022/10/19	1	28.70	1	28.30	28.35	0	1,313	0.00%
2022/10/18	1	27.75	0	0.00	28.25	1	1,305	0.08%
2022/10/17	3	27.25	3	27.05	27.75	0	1,415	0.00%
2022/10/12	5	27.70	0	0.00	27.85	5	1,427	0.35%
2022/10/07	1	29.10	0	0.00	29.15	1	1,444	0.07%
2022/10/06	0	0.00	2	29.10	29.10	-2	1,481	-0.13%
2022/10/05	2	28.85	0	0.00	28.80	2	1,488	0.13%
2022/10/04	1	28.90	2	28.80	28.90	-1	1,489	-0.07%
2022/10/03	2	28.80	0	0.00	28.90	2	1,486	0.13%
2022/09/29	0	0.00	3	28.20	28.30	-3	1,518	-0.20%
2022/09/27	0	0.00	5	29.15	29.40	-5	1,563	-0.32%
2022/09/26	1	28.90	0	0.00	29.05	1	1,585	0.06%
2022/09/23	1	29.95	0	0.00	30.05	1	1,637	0.06%
2022/09/22	5	30.40	0	0.00	30.50	5	1,657	0.30%
2022/09/21	1	30.50	0	0.00	30.45	1	1,664	0.06%
2022/09/14	0	0.00	2	30.55	30.80	-2	1,754	-0.11%
2022/09/08	0	0.00	2	30.30	30.70	-2	1,900	-0.11%
2022/09/07	1	30.10	0	0.00	30.00	1	2,118	0.05%
2022/09/05	5	30.80	0	0.00	30.70	5	2,163	0.23%
2022/09/01	1	31.70	0	0.00	31.65	1	2,257	0.04%
2022/08/30	1	32.35	5	32.29	32.05	-4	2,375	-0.17%
2022/08/26	8	32.63	6	32.51	32.40	2	2,385	0.08%
2022/08/24	1	31.55	1	31.70	31.50	0	2,388	0.00%
2022/08/23	12	31.85	10	31.85	31.85	2	2,393	0.08%
2022/08/19	16	33.12	5	33.10	33.05	11	2,511	0.44%
2022/08/18	0	0.00	5	31.58	32.05	-5	2,350	-0.21%
2022/08/15	1	31.00	0	0.00	31.10	1	2,433	0.04%
2022/08/11	2	30.25	0	0.00	30.20	2	2,621	0.08%
2022/08/08	0	0.00	7	30.23	30.70	-7	2,918	-0.24%
2022/08/04	5	29.20	0	0.00	29.60	5	2,939	0.17%
2022/07/28	23	31.53	7	31.37	31.25	16	3,168	0.50%
2022/07/27	0	0.00	2	30.40	30.70	-2	3,137	-0.06%
2022/07/26	0	0.00	1	30.50	30.50	-1	3,144	-0.03%
2022/07/25	1	30.85	2	30.90	30.60	-1	3,142	-0.03%
2022/07/22	10	31.76	3	32.07	31.45	7	3,145	0.22%
2022/07/21	1	29.65	7	30.26	30.65	-6	3,053	-0.20%
2022/07/20	1	29.60	1	29.40	29.40	0	3,037	0.00%
2022/07/18	3	28.70	7	29.14	29.20	-4	3,218	-0.12%
2022/07/14	4	29.03	0	0.00	29.60	4	3,243	0.12%
2022/07/13	0	0.00	5	29.20	29.20	-5	3,230	-0.15%
2022/07/12	1	28.60	0	0.00	28.55	1	3,235	0.03%
2022/07/11	8	29.56	0	0.00	29.60	8	3,242	0.25%
2022/07/08	1	30.25	0	0.00	30.10	1	3,238	0.03%
2022/07/07	1	29.85	0	0.00	30.00	1	3,230	0.03%
2022/07/06	0	0.00	6	30.04	29.40	-6	3,247	-0.18%
2022/07/05	5	29.20	0	0.00	29.35	5	3,256	0.15%
2022/07/04	7	28.50	0	0.00	28.75	7	3,254	0.22%
2022/07/01	1	30.40	31	29.28	28.70	-30	3,339	-0.90%
2022/06/30	1	31.55	0	0.00	31.40	1	3,293	0.03%
2022/06/29	0	0.00	20	32.40	32.30	-20	3,282	-0.61%
2022/06/27	0	0.00	5	33.20	33.35	-5	3,357	-0.15%
2022/06/24	20	32.49	0	0.00	32.50	20	3,491	0.57%
2022/06/23	5	31.80	0	0.00	31.85	5	3,500	0.14%
2022/06/22	18	32.73	0	0.00	31.85	18	3,486	0.52%
2022/06/21	28	32.59	10	32.98	33.05	18	3,487	0.52%
2022/06/17	3	33.98	12	34.22	33.85	-9	3,459	-0.26%
2022/06/16	19	36.07	16	35.83	34.75	3	3,417	0.09%
2022/06/13	7	35.44	1	35.05	35.10	6	3,219	0.19%
2022/06/10	1	36.20	14	36.43	36.45	-13	3,184	-0.41%
2022/06/09	6	36.30	9	36.23	36.35	-3	3,138	-0.10%
2022/06/07	0	0.00	2	34.95	35.40	-2	3,029	-0.07%
2022/06/06	1	35.10	12	35.07	35.05	-11	3,035	-0.36%
2022/06/01	15	36.33	7	36.39	36.00	8	3,061	0.26%
2022/05/31	2	35.90	0	0.00	36.00	2	3,030	0.07%
2022/05/30	17	35.78	7	35.81	35.75	10	3,023	0.33%
2022/05/27	16	36.68	0	0.00	36.00	16	2,994	0.53%
2022/05/26	4	36.01	0	0.00	36.05	4	2,891	0.14%
2022/05/24	0	0.00	1	34.80	34.95	-1	2,874	-0.03%
2022/05/23	1	35.45	8	35.53	35.10	-7	2,862	-0.24%
2022/05/20	1	35.85	0	0.00	35.90	1	2,818	0.04%
2022/05/19	2	36.10	1	36.00	36.35	1	2,729	0.04%
2022/05/18	0	0.00	8	35.96	36.10	-8	2,642	-0.30%
2022/05/17	10	34.75	61	34.74	35.05	-51	2,542	-2.01%
2022/05/13	1	32.45	0	0.00	32.40	1	2,390	0.04%
2022/05/12	7	32.16	0	0.00	31.80	7	2,391	0.29%
2022/05/11	14	33.07	0	0.00	33.20	14	2,370	0.59%
2022/05/10	11	32.71	0	0.00	32.95	11	2,378	0.46%
2022/05/09	5	33.86	23	33.56	33.65	-18	2,366	-0.76%
2022/05/06	24	35.09	12	34.38	35.05	12	2,346	0.51%
2022/05/05	1	33.55	9	34.83	35.15	-8	2,275	-0.35%
2022/05/04	3	33.10	0	0.00	33.05	3	2,191	0.14%
2022/04/29	21	32.04	0	0.00	31.80	21	2,203	0.95%
2022/04/28	10	31.74	0	0.00	31.70	10	2,224	0.45%
2022/04/26	1	32.70	0	0.00	32.65	1	2,295	0.04%
2022/04/25	8	33.21	1	34.10	32.85	7	2,328	0.30%
2022/04/22	5	35.35	3	35.43	34.70	2	2,308	0.09%
2022/04/21	0	0.00	1	34.30	34.35	-1	2,182	-0.05%
2022/04/20	1	33.60	1	33.30	33.60	0	2,169	0.00%
2022/04/19	5	33.22	1	33.25	33.10	4	2,202	0.18%
2022/04/18	6	32.66	0	0.00	32.60	6	2,218	0.27%
2022/04/15	12	33.38	0	0.00	33.25	12	2,231	0.54%
2022/04/14	7	34.14	0	0.00	34.05	7	2,267	0.31%
2022/04/13	0	0.00	11	34.07	34.20	-11	2,295	-0.48%
2022/04/12	21	33.71	3	33.87	33.60	18	2,347	0.77%
2022/04/11	24	34.85	3	35.57	34.45	21	2,366	0.89%
2022/04/08	12	34.68	0	0.00	34.70	12	2,382	0.50%
2022/04/07	6	36.38	2	34.60	34.60	4	2,431	0.16%
2022/03/31	2	36.70	10	36.60	36.50	-8	2,514	-0.32%
2022/03/30	6	37.13	1	37.15	36.70	5	2,546	0.20%
2022/03/29	4	35.93	6	36.85	36.50	-2	2,615	-0.08%
2022/03/28	3	35.10	2	35.80	36.10	1	2,514	0.04%
2022/03/25	5	35.50	0	0.00	35.55	5	2,535	0.20%
2022/03/24	1	34.90	0	0.00	35.65	1	2,593	0.04%
2022/03/23	0	0.00	2	35.75	35.35	-2	2,688	-0.07%
2022/03/22	0	0.00	2	35.25	35.30	-2	2,860	-0.07%
2022/03/21	1	35.20	0	0.00	35.00	1	3,088	0.03%
2022/03/17	1	34.55	6	34.62	34.80	-5	5,236	-0.10%
2022/03/16	0	0.00	2	34.20	34.30	-2	5,714	-0.04%
2022/03/15	1	33.75	0	0.00	33.75	1	5,943	0.02%
2022/03/14	2	33.85	0	0.00	34.10	2	5,975	0.03%
2022/03/11	0	0.00	1	34.20	34.10	-1	6,021	-0.02%
2022/03/10	1	34.30	0	0.00	33.75	1	6,095	0.02%
2022/03/09	1	31.85	1	32.50	32.85	0	6,230	0.00%
2022/03/08	0	0.00	3	31.87	31.80	-3	6,929	-0.04%
2022/03/04	2	33.80	0	0.00	33.85	2	7,406	0.03%
2022/03/01	1	34.35	0	0.00	34.50	1	7,812	0.01%
2022/02/25	5	33.50	2	33.93	33.60	3	8,033	0.04%
2022/02/24	1	34.25	0	0.00	33.65	1	8,227	0.01%
2022/02/23	1	34.70	0	0.00	34.90	1	8,372	0.01%
2022/02/22	2	34.25	0	0.00	34.65	2	8,693	0.02%
2022/02/21	1	35.10	0	0.00	35.30	1	9,041	0.01%
2022/02/18	3	35.37	1	35.35	35.50	2	9,151	0.02%
2022/02/17	0	0.00	1	36.00	35.70	-1	9,224	-0.01%
2022/02/16	5	35.25	3	35.45	35.70	2	9,280	0.02%
2022/02/15	4	35.33	0	0.00	35.00	4	9,317	0.04%
2022/02/14	1	35.25	0	0.00	35.30	1	9,387	0.01%
2022/02/10	2	36.38	0	0.00	36.50	2	9,624	0.02%
2022/02/09	0	0.00	2	36.70	36.85	-2	9,673	-0.02%
2022/02/08	6	35.60	5	36.10	36.10	1	9,738	0.01%
2022/02/07	3	34.48	2	35.10	35.15	1	9,859	0.01%
2022/01/26	2	34.10	0	0.00	34.10	2	10,029	0.02%
2022/01/25	5	34.75	0	0.00	34.30	5	10,385	0.05%
2022/01/24	2	34.83	0	0.00	35.25	2	11,035	0.02%
2022/01/21	1	35.85	0	0.00	35.80	1	12,009	0.01%
2022/01/20	3	36.53	0	0.00	36.80	3	12,433	0.02%
2022/01/19	0	0.00	20	37.00	36.95	-20	12,517	-0.16%
2022/01/18	1	36.45	2	37.08	36.15	-1	12,605	-0.01%
2022/01/14	2	35.03	11	34.87	35.05	-9	12,778	-0.07%
2022/01/13	2	35.93	1	35.90	36.00	1	12,802	0.01%
2022/01/12	2	35.90	2	35.38	35.70	0	12,907	0.00%
2022/01/11	0	0.00	49	36.17	36.15	-49	12,947	-0.38%
2022/01/07	5	36.70	1	36.55	36.75	4	13,004	0.03%
2022/01/06	0	0.00	10	37.46	37.35	-10	13,057	-0.08%
2022/01/05	6	37.95	11	37.61	37.55	-5	13,212	-0.04%
2022/01/04	1	37.50	0	0.00	37.35	1	13,196	0.01%
2022/01/03	7	37.40	2	37.58	37.50	5	13,192	0.04%
2021/12/30	9	38.00	2	37.95	37.95	7	13,180	0.05%
2021/12/29	4	37.78	2	37.75	38.00	2	13,281	0.02%
2021/12/28	6	38.43	1	38.40	38.40	5	13,302	0.04%
2021/12/27	2	38.78	1	38.90	38.90	1	13,331	0.01%
2021/12/24	5	38.40	7	38.55	38.30	-2	13,334	-0.01%
2021/12/23	10	39.04	5	39.29	38.55	5	13,327	0.04%
2021/12/22	5	38.85	20	38.59	38.30	-15	13,250	-0.11%
2021/12/21	1	38.00	6	38.37	38.40	-5	13,251	-0.04%
2021/12/20	6	38.13	0	0.00	37.90	6	13,259	0.05%
2021/12/17	7	38.00	15	38.03	37.70	-8	13,412	-0.06%
2021/12/16	27	38.86	3	38.95	38.60	24	13,324	0.18%
2021/12/15	30	39.03	9	39.15	38.85	21	13,179	0.16%
2021/12/14	92	41.43	65	40.45	39.35	27	12,976	0.21%
2021/12/13	30	41.75	48	42.69	43.50	-18	11,952	-0.15%
2021/12/10	43	39.37	57	39.39	39.55	-14	10,869	-0.13%
2021/12/09	40	38.43	9	38.37	38.60	31	10,462	0.30%
2021/12/08	3	37.23	2	37.18	37.05	1	10,246	0.01%
2021/12/07	4	37.31	8	37.19	37.20	-4	10,254	-0.04%
2021/12/06	9	37.34	6	37.24	37.20	3	10,273	0.03%
2021/12/03	28	38.13	12	37.95	37.95	16	10,269	0.16%
2021/12/02	58	38.95	35	39.47	37.75	23	10,263	0.22%
2021/12/01	18	39.19	15	39.04	38.95	3	9,750	0.03%
2021/11/30	2	38.28	64	38.87	39.10	-62	9,767	-0.63%
2021/11/29	6	36.28	3	36.37	37.05	3	9,686	0.03%
2021/11/26	25	37.13	7	37.27	36.85	18	9,677	0.19%
2021/11/25	38	38.10	4	38.41	38.75	34	9,756	0.35%
2021/11/24	18	38.14	2	38.13	38.20	16	9,763	0.16%
2021/11/23	12	37.98	7	38.17	38.30	5	9,871	0.05%
2021/11/22	7	38.15	2	38.35	37.95	5	10,493	0.05%
2021/11/19	20	38.44	18	38.71	38.80	2	10,488	0.02%
2021/11/18	22	38.23	12	38.39	38.30	10	10,517	0.10%
2021/11/17	14	37.28	3	37.03	37.45	11	10,602	0.10%
2021/11/16	13	36.68	0.1	36.50	36.40	12.9	11,184	0.12%
2021/11/15	5	37.45	11	36.68	37.45	-6	12,039	-0.05%
2021/11/12	4	36.20	6	36.33	36.60	-2	12,312	-0.02%
2021/11/11	8	36.45	5	36.27	36.00	3	12,451	0.02%
2021/11/10	3	36.55	8	36.61	36.55	-5	12,564	-0.04%
2021/11/09	7	37.80	4	37.55	37.70	3	12,644	0.02%
2021/11/05	1	37.35	6	37.38	37.25	-5	13,206	-0.04%
2021/11/04	4	38.00	5	37.72	37.90	-1	14,049	-0.01%
2021/11/03	4	37.36	36	36.89	37.90	-32	14,207	-0.23%
2021/11/02	16	38.18	22	37.28	36.90	-6	14,305	-0.04%
2021/11/01	51	39.41	74	39.48	39.40	-23	14,228	-0.16%
2021/10/29	52	38.21	37.4	38.66	39.35	14.6	13,985	0.10%
2021/10/28	14.1	35.22	9	35.57	35.90	5.1	13,536	0.04%
2021/10/27	1	34.25	5	34.41	34.15	-4	13,749	-0.03%
2021/10/26	8	33.57	14	33.30	33.10	-6	14,509	-0.04%
2021/10/25	18	33.31	15	33.85	34.20	3	14,991	0.02%
2021/10/22	0	0.00	1	31.90	31.85	-1	15,325	-0.01%
2021/10/21	0	0.00	5	32.46	32.15	-5	16,538	-0.03%
2021/10/20	11	32.70	15	32.61	32.90	-4	16,686	-0.02%
2021/10/19	0	0.00	13	32.19	32.05	-13	17,653	-0.07%
2021/10/18	8	31.35	1	30.70	31.30	7	17,958	0.04%
2021/10/15	6	31.50	1	31.20	31.45	5	18,242	0.03%
2021/10/14	15	30.74	3	30.25	30.30	12	18,391	0.07%
2021/10/13	41	31.51	5	31.24	31.15	36	18,666	0.19%
2021/10/08	2	32.20	4	31.44	31.50	-2	18,874	-0.01%
2021/10/07	11	31.89	10	32.05	32.05	1	18,928	0.01%
2021/10/06	2	32.60	0	0.00	31.55	2	19,165	0.01%
2021/10/05	2	32.33	10	31.60	33.25	-8	19,070	-0.04%
2021/10/04	3	32.90	1	31.75	31.55	2	18,999	0.01%
2021/10/01	12	34.38	12	34.91	33.35	0	18,990	0.00%
2021/09/30	0	0.00	2	35.10	35.35	-2	18,955	-0.01%
2021/09/29	12	34.86	1	34.40	34.55	11	18,937	0.06%
2021/09/28	3	35.78	0	0.00	35.75	3	18,939	0.02%
2021/09/27	0	0.00	1	36.80	36.85	-1	18,930	-0.01%
2021/09/24	15.3	36.70	7	36.69	36.50	8.3	18,892	0.04%
2021/09/23	1	35.45	0	0.00	35.15	1	18,689	0.01%
2021/09/22	1	35.50	0	0.00	35.35	1	18,692	0.01%
2021/09/17	4	35.61	0	0.00	35.60	4	18,662	0.02%
2021/09/16	1	36.25	4	36.51	36.10	-3	18,681	-0.02%
2021/09/15	3	35.72	0	0.00	36.00	3	18,630	0.02%
2021/09/14	3	36.33	1	37.50	35.80	2	18,622	0.01%
2021/09/13	1	36.50	0	0.00	36.70	1	18,560	0.01%
2021/09/10	1	37.00	2	36.75	36.80	-1	18,552	-0.01%
2021/09/09	2	36.45	10	36.63	36.25	-8	18,523	-0.04%
2021/09/08	2	35.88	0	0.00	35.60	2	18,477	0.01%
2021/09/07	4	36.16	5	36.30	36.70	-1	18,430	-0.01%
2021/09/06	9.2	36.60	9	36.58	36.15	0.2	18,290	0.00%
2021/09/03	17	38.28	8	37.79	38.10	9	18,103	0.05%
2021/09/02	4.6	38.52	6	39.00	38.00	-1.4	17,910	-0.01%
2021/09/01	5	39.38	2	39.28	40.20	3	17,664	0.02%
2021/08/31	5	39.92	11	39.45	39.30	-6	17,524	-0.03%
2021/08/30	4	39.13	12	38.79	38.95	-8	17,318	-0.05%
2021/08/27	37	39.79	22	39.41	39.35	15	17,206	0.09%
2021/08/26	45	39.78	150	39.37	39.80	-105	16,887	-0.62%	大賣/鉅額交易
2021/08/25	27	38.43	9	37.97	37.95	18	16,094	0.11%
2021/08/24	22	38.75	35	39.34	37.95	-13	16,073	-0.08%
2021/08/23	22	39.24	19	39.42	39.50	3	15,787	0.02%
2021/08/20	50	38.71	46	38.77	39.30	4	15,377	0.03%
2021/08/19	54	38.52	49	38.81	37.55	5	14,675	0.03%
2021/08/18	18	36.14	8	35.28	37.00	10	13,750	0.07%
2021/08/17	3	34.53	40	34.43	33.65	-37	13,434	-0.28%
2021/08/16	2	35.15	8	34.70	34.95	-6	13,260	-0.05%
2021/08/13	35	36.44	2	36.70	35.50	33	13,078	0.25%
2021/08/12	4	36.50	1	36.90	37.90	3	12,924	0.02%
2021/08/11	49	37.78	25	36.33	37.00	24	12,724	0.19%
2021/08/10	10	40.95	15	41.21	39.80	-5	12,306	-0.04%
2021/08/09	22	39.80	8	39.93	39.85	14	11,409	0.12%
2021/08/06	17	38.86	18	40.05	40.25	-1	11,152	-0.01%
2021/08/05	22	39.87	15	40.05	39.60	7	10,921	0.06%
2021/08/04	15.1	39.98	24	39.35	39.25	-8.9	10,700	-0.08%
2021/08/03	3.1	42.16	7	42.12	41.40	-3.9	10,364	-0.04%
2021/08/02	38	41.72	37	41.76	41.40	1	9,930	0.01%
2021/07/30	19	40.58	73	40.92	41.00	-54	9,299	-0.58%
2021/07/29	5	39.51	24.1	39.44	38.10	-19.1	8,425	-0.23%
2021/07/28	52.1	36.45	52	36.76	36.80	0.1	7,827	0.00%
2021/07/27	91	38.38	89	38.78	38.75	2	7,352	0.03%
2021/07/26	1	35.90	16	36.58	36.70	-15	6,195	-0.24%
2021/07/23	36	35.41	47	35.64	33.40	-11	6,082	-0.18%
2021/07/22	5	34.06	21	34.56	34.70	-16	5,293	-0.30%
2021/07/21	21	30.77	23	31.27	32.25	-2	4,968	-0.04%
2021/07/20	18	30.00	68	29.49	30.90	-50	4,687	-1.07%
2021/07/19	19	30.42	2	30.40	30.25	17	4,519	0.38%
2021/07/16	61	29.29	56	29.19	29.90	5	4,292	0.12%
2021/07/15	1	26.75	3	27.03	27.20	-2	3,987	-0.05%
2021/07/14	17	26.71	3	26.82	26.65	14	3,970	0.35%
2021/07/13	18	28.70	23	28.67	28.00	-5	3,913	-0.13%
2021/07/12	4	27.30	17	27.80	27.80	-13	3,649	-0.36%
2021/07/09	0	0.00	3	26.87	26.90	-3	3,626	-0.08%
2021/07/08	13	27.56	11	27.15	27.40	2	3,680	0.05%
2021/07/07	5	26.65	0	0.00	26.60	5	3,760	0.13%
2021/07/06	3	26.93	0	0.00	26.85	3	3,905	0.08%
2021/07/05	17	27.11	2	27.08	27.15	15	4,285	0.35%
2021/07/02	0	0.00	6	26.69	26.50	-6	4,298	-0.14%
2021/06/30	0	0.00	4	26.15	26.15	-4	4,396	-0.09%
2021/06/29	5	26.55	1	26.30	26.50	4	4,411	0.09%
2021/06/28	0	0.00	1	26.05	26.50	-1	4,436	-0.02%
2021/06/25	22	26.38	1	26.20	26.30	21	4,591	0.46%
2021/06/24	6	25.51	0	0.00	25.75	6	4,681	0.13%
2021/06/23	1	25.35	3	25.15	25.40	-2	4,707	-0.04%
2021/06/22	7	24.91	0	0.00	24.50	7	4,760	0.15%
2021/06/21	1	24.70	0	0.00	24.70	1	4,771	0.02%
2021/06/18	1	25.90	0	0.00	25.65	1	5,002	0.02%
2021/06/17	2	25.80	0	0.00	26.10	2	5,117	0.04%
2021/06/16	5	25.40	0	0.00	25.25	5	5,141	0.10%
2021/06/15	1	25.90	0	0.00	26.00	1	5,196	0.02%
2021/06/08	1	26.20	1	26.50	26.50	0	5,284	0.00%
2021/06/07	1	26.50	0	0.00	26.30	1	5,322	0.02%
2021/06/04	1	26.95	6	26.77	26.55	-5	5,328	-0.09%
2021/06/02	1	26.65	9	26.70	26.80	-8	5,317	-0.15%
2021/06/01	18	27.42	4	27.33	27.50	14	5,303	0.26%
2021/05/31	4	26.78	1	27.10	26.60	3	5,190	0.06%
2021/05/28	5	26.30	0	0.00	26.25	5	5,173	0.10%
2021/05/27	0	0.00	2	25.15	25.20	-2	5,190	-0.04%
2021/05/26	1	25.20	1	25.15	25.25	0	5,214	0.00%
2021/05/25	1	25.30	1	25.40	25.15	0	5,260	0.00%
2021/05/21	1	24.95	0	0.00	24.50	1	5,323	0.02%
2021/05/20	3	24.58	0	0.00	24.30	3	5,407	0.06%
2021/05/19	3	24.63	2	24.90	25.25	1	5,433	0.02%
2021/05/18	0	0.00	1	23.90	23.90	-1	5,418	-0.02%
2021/05/17	2	22.08	1	21.20	21.75	1	5,446	0.02%
2021/05/14	3	24.15	4	23.90	23.35	-1	5,555	-0.02%
2021/05/13	5	23.58	1	24.15	23.85	4	5,988	0.07%
2021/05/12	1	25.20	1	25.15	23.65	0	6,270	0.00%
2021/05/11	9	26.44	3	26.95	26.20	6	6,272	0.10%
2021/05/10	5	29.21	1	30.00	28.75	4	6,266	0.06%
2021/05/07	6	28.71	0	0.00	29.05	6	6,311	0.10%
2021/05/05	12	28.57	0.5	28.15	28.15	11.5	6,763	0.17%
2021/05/04	5	28.79	3	28.25	28.80	2	6,860	0.03%
2021/05/03	1	31.00	2	30.05	30.05	-1	6,926	-0.01%
2021/04/29	6	32.43	5	32.52	32.45	1	6,948	0.01%
2021/04/28	20	34.01	16	33.89	33.45	4	7,131	0.06%
2021/04/27	0	0.00	1	33.20	32.75	-1	6,928	-0.01%
2021/04/26	2	32.83	8	32.55	32.65	-6	6,963	-0.09%
2021/04/23	6	32.52	12	32.15	32.60	-6	7,214	-0.08%
2021/04/22	18	33.09	16	33.07	31.60	2	7,222	0.03%
2021/04/21	2	32.60	4	32.43	32.50	-2	7,094	-0.03%
2021/04/20	1	31.50	5	31.52	31.55	-4	7,081	-0.06%
2021/04/19	4	31.16	10	31.23	31.25	-6	7,121	-0.08%
2021/04/16	2	31.15	0	0.00	31.20	2	7,139	0.03%
2021/04/15	1	31.10	0	0.00	30.90	1	7,250	0.01%
2021/04/14	2	30.65	7	30.89	30.90	-5	7,341	-0.07%
2021/04/13	9	32.45	14	32.91	31.95	-5	8,162	-0.06%
2021/04/12	13	34.41	6	34.25	34.75	7	8,437	0.08%
2021/04/09	7	34.13	29	34.03	33.55	-22	8,379	-0.26%
2021/04/08	1	32.35	1	32.55	32.40	0	8,103	0.00%
2021/04/07	4	32.41	3	32.45	32.35	1	8,157	0.01%
2021/04/06	2	31.78	3	32.20	32.35	-1	8,262	-0.01%
2021/04/01	0	0.00	1	31.80	31.75	-1	8,370	-0.01%
2021/03/31	16	32.10	11	32.22	32.15	5	8,374	0.06%
2021/03/30	7	32.19	10	32.44	32.15	-3	8,386	-0.04%
2021/03/29	4	31.86	10	31.91	31.50	-6	8,317	-0.07%
2021/03/26	0	0.00	3	30.85	30.80	-3	8,252	-0.04%
2021/03/25	7	31.29	0	0.00	31.20	7	8,248	0.08%
2021/03/24	1	30.85	0	0.00	30.80	1	8,184	0.01%
2021/03/23	14	31.59	10	31.56	30.65	4	8,173	0.05%
2021/03/22	8	30.72	14	30.75	30.75	-6	7,952	-0.08%
2021/03/19	1	30.40	0	0.00	30.00	1	7,879	0.01%
2021/03/18	13	30.55	3	30.55	30.70	10	7,908	0.13%
2021/03/17	1	29.70	2	29.85	29.65	-1	7,896	-0.01%
2021/03/16	2	29.83	2	29.85	29.70	0	7,972	0.00%
2021/03/15	1	29.50	0	0.00	29.35	1	8,109	0.01%
2021/03/12	3	29.40	1	29.50	29.50	2	8,209	0.02%
2021/03/11	3	29.15	0	0.00	29.15	3	8,433	0.04%
2021/03/09	2	28.20	1	28.05	28.05	1	8,716	0.01%
2021/03/08	0	0.00	2	29.10	28.60	-2	8,853	-0.02%
2021/03/05	12	28.80	0	0.00	28.80	12	9,310	0.13%
2021/03/03	2	29.08	4	29.91	29.90	-2	9,320	-0.02%
2021/03/02	2	30.33	1	29.80	29.80	1	9,391	0.01%
2021/02/26	1	30.55	0	0.00	30.50	1	9,356	0.01%
2021/02/25	1	30.75	0	0.00	30.90	1	9,403	0.01%
2021/02/24	1	31.35	0	0.00	30.65	1	9,401	0.01%
2021/02/23	2	31.08	6	31.21	31.10	-4	9,410	-0.04%
2021/02/22	10	31.75	8	31.51	31.75	2	9,398	0.02%
2021/02/19	4	31.38	6	31.29	31.20	-2	9,367	-0.02%
2021/02/18	5	30.70	4	30.65	30.90	1	9,465	0.01%
2021/02/17	7	30.13	3	29.90	31.00	4	9,487	0.04%
2021/02/05	11	30.32	6	30.32	30.05	5	9,451	0.05%
2021/02/04	22	31.44	22	31.25	30.95	0	9,340	0.00%
2021/02/03	7	32.92	34	32.91	33.00	-27	8,926	-0.30%
2021/02/02	1	29.95	6	29.96	30.00	-5	8,663	-0.06%
2021/02/01	6	29.23	1	30.05	29.00	5	8,713	0.06%
2021/01/29	7	29.91	8	31.28	29.25	-1	8,660	-0.01%
2021/01/28	22	31.05	31	30.44	31.00	-9	8,583	-0.10%
2021/01/27	35	30.41	35	30.16	30.40	0	8,429	0.00%
2021/01/26	9	29.29	18	29.39	29.40	-9	8,177	-0.11%
2021/01/25	28	29.18	10	29.17	28.70	18	8,057	0.22%
2021/01/22	110	28.20	32	28.13	28.30	78	7,963	0.98%	大買/
2021/01/21	6	28.32	9	28.14	28.10	-3	7,900	-0.04%
2021/01/20	1	27.20	3	26.92	26.45	-2	7,684	-0.03%
2021/01/19	7	27.72	5	28.00	27.80	2	7,609	0.03%
2021/01/18	7	28.36	9	28.74	28.50	-2	7,565	-0.03%
2021/01/15	2	27.33	0	0.00	26.85	2	7,299	0.03%
2021/01/13	1	27.05	0	0.00	27.55	1	7,271	0.01%
2021/01/12	11	27.14	16	26.94	26.90	-5	7,320	-0.07%
2021/01/11	19	27.69	1	27.80	27.80	18	7,352	0.24%
2021/01/08	19	27.94	5	28.05	27.60	14	7,300	0.19%
2021/01/07	13	29.04	14	29.23	28.85	-1	7,170	-0.01%
2021/01/06	42	31.24	7	31.97	29.50	35	7,056	0.50%
2021/01/05	12	28.87	37	29.68	30.70	-25	6,164	-0.41%
2021/01/04	1	27.95	14	27.81	27.95	-13	5,743	-0.23%
2020/12/31	5	26.71	8	26.93	27.20	-3	5,668	-0.05%
2020/12/30	5	26.08	4	26.13	26.15	1	5,569	0.02%
2020/12/29	21	27.55	1	26.80	26.80	20	5,459	0.37%
2020/12/28	1	28.50	28	28.18	28.50	-27	5,338	-0.51%
2020/12/25	2	26.98	2	27.13	27.00	0	5,181	0.00%
2020/12/24	2	26.95	5	26.94	26.95	-3	5,165	-0.06%
2020/12/23	2	26.80	8	27.16	27.20	-6	5,118	-0.12%
2020/12/22	3	26.93	4.1	26.86	26.05	-1.1	5,066	-0.02%
2020/12/21	3	26.18	5	26.17	26.15	-2	5,054	-0.04%
2020/12/18	8	26.51	0	0.00	26.50	8	5,082	0.16%
2020/12/16	2	26.55	12	26.53	26.55	-10	5,361	-0.19%
2020/12/15	5	26.74	5	26.99	26.00	0	5,458	0.00%
2020/12/14	1	26.40	7	26.89	26.80	-6	5,418	-0.11%
2020/12/11	3	26.23	1	26.35	26.05	2	5,385	0.04%
2020/12/10	9	27.16	3	27.32	26.75	6	5,387	0.11%
2020/12/09	6	27.56	18	27.64	27.80	-12	5,353	-0.22%
2020/12/08	7	26.69	2	27.05	26.95	5	5,322	0.09%
2020/12/07	21	27.31	23	27.08	26.70	-2	5,295	-0.04%
2020/12/04	28	26.60	13	26.47	26.50	15	5,118	0.29%
2020/12/03	13	25.84	1	25.65	25.50	12	5,056	0.24%
2020/12/02	8	26.04	13	25.70	26.30	-5	5,114	-0.10%
2020/12/01	30	26.18	22	26.00	26.00	8	5,274	0.15%
2020/11/30	1	24.40	4	24.58	24.50	-3	5,236	-0.06%
2020/11/27	1	24.75	0	0.00	24.55	1	5,402	0.02%
2020/11/26	5	25.06	2	25.10	24.60	3	5,920	0.05%
2020/11/25	3	24.60	6	24.53	24.80	-3	5,894	-0.05%
2020/11/24	0	0.00	14	24.47	24.45	-14	6,045	-0.23%
2020/11/23	1	24.70	10	24.81	24.60	-9	6,298	-0.14%
2020/11/20	13	24.71	1	24.55	24.60	12	6,274	0.19%
2020/11/19	4	24.34	1	24.35	24.40	3	6,295	0.05%
2020/11/18	4	24.08	11	24.31	24.15	-7	6,325	-0.11%
2020/11/17	34	24.81	15	24.43	24.30	19	6,276	0.30%
2020/11/16	2	24.43	3	24.63	24.80	-1	6,182	-0.02%
2020/11/13	2	23.50	1	23.85	23.75	1	6,198	0.02%
2020/11/12	4	23.99	0	0.00	23.70	4	6,159	0.06%
2020/11/11	0	0.00	3	24.15	24.15	-3	6,157	-0.05%
2020/11/10	6	24.02	6	23.92	24.10	0	6,129	0.00%
2020/11/09	5	23.99	46	23.99	23.70	-41	6,065	-0.68%
2020/11/06	2	23.25	2	23.28	23.00	0	5,943	0.00%
2020/11/05	2	23.18	4	23.20	22.95	-2	5,910	-0.03%
2020/11/04	2	22.73	11	22.93	22.65	-9	5,831	-0.15%
2020/11/03	0	0.00	1	22.60	22.70	-1	5,755	-0.02%
2020/11/02	1	21.75	10	21.75	21.90	-9	5,744	-0.16%
2020/10/30	10	22.96	7	22.59	22.20	3	5,747	0.05%
2020/10/29	3	23.08	1	22.75	23.10	2	5,702	0.04%
2020/10/28	3	22.85	3	23.10	22.80	0	5,668	0.00%
2020/10/27	3	22.65	0	0.00	22.70	3	5,655	0.05%
2020/10/23	1	22.25	14	22.59	22.60	-13	5,593	-0.23%
2020/10/22	0	0.00	10	22.10	22.10	-10	5,584	-0.18%
2020/10/21	1	22.30	1	22.15	22.15	0	5,586	0.00%
2020/10/20	11	22.20	1	22.30	22.20	10	5,594	0.18%
2020/10/19	2	22.08	2	21.98	22.50	0	5,479	0.00%
2020/10/16	3	21.23	3	21.17	21.05	0	5,397	0.00%
2020/10/15	1	21.20	0	0.00	21.15	1	5,446	0.02%
2020/10/14	10	21.50	1	21.50	21.45	9	5,459	0.16%
2020/10/13	2	21.10	0	0.00	21.20	2	5,478	0.04%
2020/10/12	3	21.30	0	0.00	21.10	3	5,538	0.05%
2020/10/08	1	22.05	35	21.70	21.65	-34	5,583	-0.61%
2020/10/07	1	22.05	6	22.09	21.95	-5	5,578	-0.09%
2020/10/06	0	0.00	12	21.83	21.90	-12	5,621	-0.21%
2020/10/05	9	21.84	0	0.00	21.65	9	5,633	0.16%
2020/09/30	2	21.25	12	21.23	21.40	-10	5,608	-0.18%
2020/09/29	2	21.08	1	21.15	21.40	1	5,592	0.02%
2020/09/28	1	21.00	8	21.29	21.25	-7	5,618	-0.12%
2020/09/25	7	20.89	0	0.00	20.70	7	5,762	0.12%
2020/09/24	38	21.71	7	21.58	21.20	31	5,728	0.54%
2020/09/23	8	22.75	0	0.00	22.45	8	5,665	0.14%
2020/09/22	3	23.27	2	23.20	23.15	1	5,620	0.02%
2020/09/21	40	23.99	19	24.14	23.80	21	5,594	0.38%
2020/09/18	6	23.17	10	23.62	23.20	-4	5,340	-0.07%
2020/09/16	1	23.25	1	23.20	23.15	0	5,230	0.00%
2020/09/15	1	23.05	1	23.05	23.10	0	5,214	0.00%
2020/09/14	6	22.54	3	22.35	22.40	3	5,212	0.06%
2020/09/11	3	22.63	6	22.41	22.20	-3	5,326	-0.06%
2020/09/10	5	23.33	4	23.73	23.75	1	5,281	0.02%
2020/09/09	15	23.71	5	23.74	23.65	10	5,219	0.19%
2020/09/08	7	23.53	2	23.80	23.35	5	5,165	0.10%
2020/09/07	4	24.38	12	24.30	24.15	-8	5,027	-0.16%
2020/09/04	32	24.75	30	24.53	24.85	2	5,068	0.04%
2020/09/03	17	24.34	30	24.43	24.40	-13	4,748	-0.27%
2020/09/02	20	22.80	11	22.98	22.95	9	4,323	0.21%
2020/09/01	30	22.87	30	22.57	22.20	0	4,134	0.00%
2020/08/31	0	0.00	4	22.18	22.45	-4	3,603	-0.11%
2020/08/28	17	20.22	6	20.39	20.45	11	3,531	0.31%
2020/08/27	10	19.69	30	20.38	20.40	-20	3,483	-0.57%
2020/08/25	8	19.24	4	19.30	19.40	4	3,133	0.13%
2020/08/24	4	19.15	12	19.03	19.15	-8	3,039	-0.26%
2020/08/21	2	18.18	2	18.30	18.40	0	2,953	0.00%
2020/08/20	11	18.23	5	18.15	17.90	6	2,932	0.20%
2020/08/19	8	19.24	7	19.18	19.20	1	2,852	0.04%
2020/08/17	1	18.50	1	18.55	18.40	0	2,739	0.00%
2020/08/14	0	0.00	1	18.40	18.30	-1	2,710	-0.04%
2020/08/10	0	0.00	5	17.95	18.00	-5	2,700	-0.19%
2020/08/06	6	18.28	1	18.15	18.15	5	2,765	0.18%
2020/08/05	0	0.00	1	18.40	18.40	-1	2,762	-0.04%
2020/08/04	0	0.00	3	18.10	18.15	-3	2,769	-0.11%
2020/07/30	0	0.00	3	17.85	17.80	-3	2,762	-0.11%
2020/07/28	7	17.24	0	0.00	17.05	7	2,771	0.25%
2020/07/27	8	17.67	4	17.88	17.60	4	2,769	0.14%
2020/07/24	3	18.12	0	0.00	18.15	3	2,757	0.11%
2020/07/22	1	18.90	1	18.95	18.85	0	2,794	0.00%
2020/07/21	1	18.80	6	18.80	18.80	-5	2,779	-0.18%
2020/07/20	3	17.95	2	18.20	18.10	1	2,731	0.04%
2020/07/17	0	0.00	16	18.83	18.35	-16	2,726	-0.59%
2020/07/16	0	0.00	10	19.05	19.15	-10	2,716	-0.37%
2020/07/15	6	18.73	1	19.00	18.50	5	2,662	0.19%
2020/07/14	3	18.85	4	18.89	19.25	-1	2,624	-0.04%
2020/07/13	18	19.19	8	19.12	19.15	10	2,643	0.38%
2020/07/10	1	18.40	0	0.00	18.30	1	2,762	0.04%
2020/07/09	1	19.05	0	0.00	18.85	1	2,776	0.04%
2020/07/08	4	19.04	0	0.00	19.00	4	2,749	0.15%
2020/07/07	3	18.97	1	19.00	19.00	2	2,740	0.07%
2020/07/06	9	19.54	27	19.28	19.20	-18	2,731	-0.66%
2020/07/03	3	18.60	0	0.00	18.55	3	2,593	0.12%
2020/07/02	1	18.50	2	18.65	18.70	-1	2,624	-0.04%
2020/07/01	3	18.58	0	0.00	18.45	3	2,658	0.11%
2020/06/30	2	18.55	1	18.80	18.45	1	2,720	0.04%
2020/06/29	1	18.00	8	18.00	18.10	-7	2,689	-0.26%
2020/06/24	1	18.30	0	0.00	18.20	1	2,696	0.04%
2020/06/23	2	18.20	0	0.00	17.95	2	2,686	0.07%
2020/06/22	3	18.17	0	0.00	18.00	3	2,685	0.11%
2020/06/19	8	18.60	0	0.00	18.35	8	2,705	0.30%
2020/06/18	12	18.88	13	18.77	19.10	-1	2,664	-0.04%
2020/06/17	0	0.00	8	18.47	18.45	-8	2,519	-0.32%
2020/06/16	0	0.00	2	18.00	17.90	-2	2,459	-0.08%
2020/06/15	0	0.00	5	17.73	17.70	-5	2,487	-0.20%
2020/06/12	7	17.05	4	17.03	17.20	3	2,461	0.12%
2020/06/11	7	17.76	9	17.49	17.30	-2	2,481	-0.08%
2020/06/10	5	17.40	0	0.00	17.40	5	2,294	0.22%
2020/06/05	0	0.00	1	17.55	17.50	-1	2,467	-0.04%
2020/06/04	0	0.00	6	17.10	17.20	-6	2,471	-0.24%
2020/06/03	4	17.33	2	17.40	17.30	2	2,515	0.08%
2020/06/02	0	0.00	2	16.83	16.90	-2	2,431	-0.08%
2020/05/26	0	0.00	4	16.68	16.60	-4	2,800	-0.14%
2020/05/25	1	16.20	0	0.00	16.45	1	2,840	0.04%
2020/05/22	2	16.28	0	0.00	16.25	2	2,893	0.07%
2020/05/21	0	0.00	5	16.64	16.70	-5	2,974	-0.17%
2020/05/20	0	0.00	1	16.50	16.40	-1	3,127	-0.03%
2020/05/18	3	16.02	5	16.00	15.90	-2	3,739	-0.05%
2020/05/15	4	16.29	0	0.00	16.10	4	3,775	0.11%
2020/05/14	4	16.53	0	0.00	16.30	4	3,820	0.10%
2020/05/13	2	16.93	1	16.85	16.85	1	4,021	0.02%
2020/05/12	2	16.90	0	0.00	17.00	2	4,030	0.05%
2020/05/11	3	16.85	4	17.08	17.05	-1	4,034	-0.02%
2020/05/08	1	16.90	1	17.05	16.80	0	4,034	0.00%
2020/05/07	2	16.93	0	0.00	16.95	2	4,098	0.05%
2020/05/06	4	16.95	50	17.00	16.80	-46	4,104	-1.12%
2020/05/05	51	17.07	0	0.00	16.85	51	4,108	1.24%
2020/05/04	1	16.80	0	0.00	16.75	1	4,141	0.02%
2020/04/30	1	17.05	2	17.13	17.15	-1	4,274	-0.02%
2020/04/29	3	16.97	2	17.05	17.00	1	4,481	0.02%
2020/04/28	1	16.95	1	17.10	17.10	0	4,479	0.00%
2020/04/27	1	17.10	7	17.06	16.90	-6	4,505	-0.13%
2020/04/24	0	0.00	1	16.60	16.60	-1	4,434	-0.02%
2020/04/23	4	16.44	3	16.58	16.50	1	4,436	0.02%
2020/04/22	1	15.80	6	16.03	16.30	-5	4,426	-0.11%
2020/04/21	1	16.20	0	0.00	16.10	1	4,420	0.02%
2020/04/20	1	16.60	0	0.00	16.95	1	4,395	0.02%
2020/04/17	5	16.97	3	16.85	16.60	2	4,379	0.05%
2020/04/16	0	0.00	11	16.90	16.90	-11	4,351	-0.25%
2020/04/15	35	17.32	2	17.33	16.85	33	4,301	0.77%
2020/04/14	0	0.00	2	16.95	17.20	-2	4,148	-0.05%
2020/04/13	2	15.65	1	15.85	15.65	1	4,127	0.02%
2020/04/10	3	15.52	4	15.64	15.70	-1	4,142	-0.02%
2020/04/09	4	15.84	2	15.95	15.55	2	4,192	0.05%
2020/04/08	1	15.85	3	15.88	15.90	-2	4,178	-0.05%
2020/04/07	3	15.62	4	15.55	15.45	-1	4,160	-0.02%
2020/04/06	5	14.69	2	14.70	14.85	3	4,163	0.07%
2020/04/01	2	14.50	3	14.47	14.75	-1	4,389	-0.02%
2020/03/27	3	14.05	3	13.77	13.75	0	4,313	0.00%
2020/03/26	1	13.75	2	14.03	14.00	-1	4,294	-0.02%
2020/03/25	4	14.04	2	14.40	13.85	2	4,279	0.05%
2020/03/24	4	13.65	3	13.85	13.85	1	4,228	0.02%
2020/03/23	0	0.00	2	12.95	12.95	-2	4,198	-0.05%
2020/03/20	1	12.65	6	12.56	12.65	-5	4,182	-0.12%
2020/03/19	3	11.80	3	11.47	11.50	0	4,187	0.00%
2020/03/17	1	12.20	3	12.60	12.80	-2	4,121	-0.05%
2020/03/16	12	13.46	3	13.60	13.15	9	4,080	0.22%
2020/03/13	12	13.70	3	13.77	14.20	9	4,056	0.22%
2020/03/12	5	15.68	0	0.00	15.20	5	4,036	0.12%
2020/03/11	2	17.00	0	0.00	16.85	2	3,950	0.05%
2020/03/10	1	16.80	0	0.00	17.25	1	3,920	0.03%
2020/03/09	3	16.97	3	17.00	17.00	0	3,892	0.00%
2020/03/06	5	18.08	2	17.95	17.80	3	3,819	0.08%
2020/03/05	8	18.58	8	18.38	18.30	0	3,773	0.00%
2020/03/04	13	18.35	11	18.41	18.55	2	3,747	0.05%
2020/03/03	2	18.58	7	19.25	18.75	-5	3,714	-0.13%
2020/03/02	10	18.55	5	18.80	18.55	5	3,638	0.14%
2020/02/27	3	19.17	21	19.64	18.60	-18	3,598	-0.50%
2020/02/26	0	0.00	1	19.65	19.60	-1	3,447	-0.03%
2020/02/25	25	19.28	0	0.00	19.30	25	3,476	0.72%
2020/02/24	2	19.68	19	19.49	19.45	-17	3,431	-0.50%
2020/02/21	21	20.37	21	20.62	20.15	0	3,358	0.00%
2020/02/20	32	20.19	42	20.20	20.30	-10	3,222	-0.31%
2020/02/19	20	19.73	1,681	19.65	20.35	-1,661	3,053	-54.39%	大賣/鉅額交易
2020/02/18	1	18.45	3	18.80	18.95	-2	2,610	-0.08%
2020/02/17	4	18.50	3	18.50	18.50	1	2,572	0.04%
2020/02/14	22	19.03	32	18.81	18.90	-10	2,515	-0.40%
2020/02/13	10	18.15	8	18.08	18.05	2	2,263	0.09%
2020/02/12	0	0.00	1	18.10	18.15	-1	2,255	-0.04%
2020/02/11	4	17.99	4	18.05	18.15	0	2,242	0.00%
2020/02/10	8	18.13	10	18.16	18.05	-2	2,219	-0.09%
2020/02/07	1	17.80	5	17.90	17.70	-4	2,138	-0.19%
2020/02/06	4	18.01	1	17.95	17.95	3	2,121	0.14%
2020/02/05	6	17.93	1	17.80	17.80	5	2,104	0.24%
2020/02/04	17	18.48	3	18.10	18.05	14	2,063	0.68%
2020/02/03	2	18.05	209	18.60	18.60	-207	1,941	-10.66%	大賣/鉅額交易
2020/01/31	3	16.90	1	16.95	16.95	2	1,709	0.12%
2020/01/30	2	17.23	1	16.75	16.75	1	1,713	0.06%
2020/01/20	0	0.00	1	18.30	18.30	-1	1,672	-0.06%
2020/01/15	1	18.30	1	18.20	18.20	0	1,669	0.00%
2020/01/10	1	17.90	0	0.00	17.80	1	1,656	0.06%
2020/01/09	2	17.95	3	18.00	17.95	-1	1,650	-0.06%
2020/01/08	4	17.70	0	0.00	17.70	4	1,641	0.24%
2020/01/07	2	18.20	7	18.25	18.05	-5	1,611	-0.31%
2020/01/03	3	18.88	13	18.86	18.70	-10	1,572	-0.64%
2020/01/02	4	18.88	4	18.98	18.95	0	1,511	0.00%
2019/12/31	10	18.70	3	18.80	18.70	7	1,487	0.47%
2019/12/30	2	18.75	0	0.00	18.80	2	1,498	0.13%
2019/12/27	23	19.06	11	19.07	19.10	12	1,493	0.80%
2019/12/26	2	18.40	5	18.43	18.35	-3	1,226	-0.24%
2019/12/25	0	0.00	1	18.20	18.30	-1	1,228	-0.08%
2019/12/23	5	18.12	2	18.00	18.00	3	1,228	0.24%
2019/12/20	3	18.30	0	0.00	18.20	3	1,228	0.24%
2019/12/18	1	18.30	0	0.00	18.30	1	1,232	0.08%
2019/12/17	0	0.00	3	18.40	18.35	-3	1,235	-0.24%
2019/12/16	1	18.35	0	0.00	18.35	1	1,262	0.08%
2019/12/13	2	18.05	0	0.00	18.45	2	1,271	0.16%
2019/12/12	1	18.10	3	18.05	18.05	-2	1,267	-0.16%
2019/12/10	1	18.15	0	0.00	18.15	1	1,255	0.08%
2019/12/09	11	18.31	3	18.35	18.35	8	1,239	0.65%
2019/12/06	4	17.94	0	0.00	17.85	4	1,184	0.34%
2019/12/03	2	17.65	0	0.00	17.65	2	1,215	0.16%
2019/12/02	2	17.70	0	0.00	17.65	2	1,229	0.16%
2019/11/29	1	18.05	1	18.05	18.00	0	1,233	0.00%
2019/11/28	1	17.85	0	0.00	17.85	1	1,218	0.08%
2019/11/27	2	17.70	0	0.00	17.95	2	1,244	0.16%
2019/11/25	1	17.80	3	17.75	17.75	-2	1,413	-0.14%
2019/11/22	10	17.76	5	18.01	18.05	5	1,419	0.35%
2019/11/21	1	17.05	1	17.20	17.20	0	1,347	0.00%
2019/11/08	1	18.45	0	0.00	18.40	1	1,345	0.07%
2019/11/06	0	0.00	5	18.80	18.65	-5	1,373	-0.36%
2019/10/31	1	18.85	0	0.00	18.75	1	1,435	0.07%
2019/10/29	0	0.00	1	19.40	19.10	-1	1,435	-0.07%
2019/10/17	0	0.00	1	19.45	19.45	-1	1,655	-0.06%
2019/10/16	0	0.00	1	19.70	19.65	-1	1,699	-0.06%
2019/10/03	2	19.85	3	19.67	20.15	-1	2,122	-0.05%
2019/10/02	2	19.20	0	0.00	19.65	2	2,082	0.10%
2019/10/01	1	19.50	0	0.00	19.50	1	2,100	0.05%
2019/09/27	6	19.93	5	19.85	19.95	1	2,115	0.05%
2019/09/26	0	0.00	2	20.28	20.15	-2	2,181	-0.09%
2019/09/25	3	20.27	0	0.00	20.40	3	2,199	0.14%
2019/09/24	4	20.60	0	0.00	20.50	4	2,222	0.18%
2019/09/23	2	20.33	1	20.40	20.60	1	2,225	0.04%
2019/09/19	2	20.05	2	20.05	20.00	0	2,232	0.00%
2019/09/18	3	20.73	0	0.00	20.45	3	2,227	0.13%
2019/09/17	5	21.23	1	21.00	21.00	4	2,210	0.18%
2019/09/16	1	21.30	0	0.00	21.30	1	2,214	0.05%
2019/09/12	3	21.27	0	0.00	21.30	3	2,241	0.13%
2019/09/10	4	21.25	2	21.30	21.25	2	2,277	0.09%
2019/09/09	1	21.30	0	0.00	21.35	1	2,275	0.04%
2019/09/06	6	21.53	4	21.39	21.35	2	2,270	0.09%
2019/09/04	6	21.70	3	21.70	21.60	3	2,264	0.13%
2019/09/03	6	21.86	1	21.75	21.75	5	2,332	0.21%
2019/09/02	0	0.00	10	21.70	21.95	-10	2,335	-0.43%
2019/08/30	0	0.00	15	21.88	21.75	-15	2,347	-0.64%
2019/08/29	6	22.29	5	21.80	21.80	1	2,360	0.04%
2019/08/28	5	23.64	0	0.00	23.25	5	2,256	0.22%
2019/08/27	1	22.80	1	22.50	22.60	0	2,219	0.00%
2019/08/26	3	22.10	3	22.30	22.15	0	2,243	0.00%
2019/08/23	0	0.00	3	22.55	22.50	-3	2,302	-0.13%
2019/08/22	2	22.90	2	22.70	22.50	0	2,422	0.00%
2019/08/16	3	21.67	3	22.17	22.25	0	2,470	0.00%
2019/08/15	3	21.15	1	21.10	21.25	2	2,485	0.08%
2019/08/14	0	0.00	1	21.75	21.60	-1	2,495	-0.04%
2019/08/13	10	21.70	0	0.00	21.60	10	2,532	0.39%
2019/08/12	1	22.10	2	21.90	22.05	-1	2,558	-0.04%
2019/08/08	2	21.58	1	21.40	21.55	1	2,578	0.04%
2019/08/07	10	22.00	1	22.10	21.60	9	2,586	0.35%
2019/08/05	0	0.00	12	22.28	22.00	-12	2,664	-0.45%
2019/08/02	2	22.88	0	0.00	22.65	2	2,713	0.07%
2019/08/01	2	23.75	1	23.60	23.60	1	2,751	0.04%
2019/07/30	3	23.98	11	23.90	23.85	-8	2,834	-0.28%
2019/07/29	21	24.52	1	24.45	24.60	20	2,857	0.70%
2019/07/26	0	0.00	10	24.15	24.10	-10	2,869	-0.35%
2019/07/25	1	24.20	0	0.00	24.15	1	2,917	0.03%
2019/07/24	10	24.50	1	24.50	24.40	9	3,213	0.28%
2019/07/23	5	24.64	2	24.70	24.40	3	3,326	0.09%
2019/07/22	5	25.18	1	25.15	25.05	4	3,306	0.12%
2019/07/19	0	0.00	1	25.55	25.55	-1	3,310	-0.03%
2019/07/18	1	25.15	1	25.35	25.40	0	3,371	0.00%
2019/07/17	9	25.43	5	25.33	25.30	4	3,415	0.12%
2019/07/16	0	0.00	6	25.60	25.85	-6	3,480	-0.17%
2019/07/15	4	25.60	2	25.55	25.55	2	3,452	0.06%
2019/07/12	1	25.05	19	25.24	25.55	-18	3,436	-0.52%
2019/07/11	3	25.10	1	25.10	25.05	2	3,416	0.06%
2019/07/10	10	24.80	1	25.10	25.25	9	3,411	0.26%
2019/07/09	1	24.30	0	0.00	24.30	1	3,398	0.03%
2019/07/08	3	24.35	0	0.00	24.35	3	3,673	0.08%
2019/07/05	3	24.25	0	0.00	24.30	3	3,737	0.08%
2019/07/04	13	24.59	0	0.00	24.55	13	3,767	0.35%
2019/07/03	3	24.65	2	24.35	24.35	1	3,805	0.03%
2019/07/02	1	24.45	7	24.45	24.70	-6	3,944	-0.15%
2019/06/28	1	23.85	1	24.15	24.20	0	4,204	0.00%
2019/06/27	1	24.00	0	0.00	24.05	1	4,301	0.02%
2019/06/26	1	23.55	18	23.99	24.05	-17	4,440	-0.38%
2019/06/25	4	24.21	2	24.00	23.80	2	4,685	0.04%
2019/06/21	0	0.00	2	24.35	24.15	-2	5,136	-0.04%
2019/06/20	1	24.20	1	24.35	24.50	0	6,134	0.00%
2019/06/19	1	23.50	92	24.00	23.95	-91	6,248	-1.46%
2019/06/18	1	23.45	0	0.00	23.15	1	6,366	0.02%
2019/06/17	0	0.00	1	23.90	23.75	-1	6,536	-0.02%
2019/06/14	1	23.65	1	24.00	23.70	0	6,801	0.00%
2019/06/13	1	23.80	0	0.00	23.95	1	6,929	0.01%
2019/06/12	2	24.00	1	24.05	24.00	1	7,235	0.01%
2019/06/11	15	25.10	41	24.65	24.60	-26	7,490	-0.35%
2019/06/10	39	23.82	0	0.00	23.85	39	8,491	0.46%
2019/06/05	0	0.00	1	24.00	23.90	-1	9,255	-0.01%
2019/06/04	4	23.28	0	0.00	23.25	4	9,324	0.04%
2019/05/31	1	22.30	1	22.75	22.55	0	9,617	0.00%
2019/05/30	0	0.00	1	22.15	22.10	-1	9,623	-0.01%
2019/05/29	4	22.34	9	21.98	21.80	-5	9,630	-0.05%
2019/05/27	3	23.38	2	23.43	23.50	1	9,820	0.01%
2019/05/24	2	23.85	7	23.94	23.65	-5	9,977	-0.05%
2019/05/23	0	0.00	3	24.00	23.90	-3	10,053	-0.03%
2019/05/22	1	24.60	1	23.85	23.85	0	10,274	0.00%
2019/05/21	0	0.00	10	24.50	24.65	-10	10,779	-0.09%
2019/05/20	7	24.70	12	24.63	24.70	-5	10,965	-0.05%
2019/05/17	17	24.67	1	24.50	24.00	16	11,207	0.14%
2019/05/16	0	0.00	1	24.25	24.10	-1	11,437	-0.01%
2019/05/15	12	25.35	7	25.37	25.35	5	11,576	0.04%
2019/05/14	1	23.50	2	24.55	25.40	-1	12,058	-0.01%
2019/05/13	4	24.78	3	24.75	24.50	1	12,272	0.01%
2019/05/10	1	25.30	0	0.00	25.15	1	12,315	0.01%
2019/05/09	4	25.70	0	0.00	25.10	4	12,349	0.03%
2019/05/08	0	0.00	1	26.65	26.45	-1	12,344	-0.01%
2019/05/07	2	27.25	0	0.00	26.95	2	12,565	0.02%
2019/05/06	32	27.58	7	27.57	27.50	25	12,772	0.20%
2019/05/03	0	0.00	4	27.55	27.90	-4	12,709	-0.03%
2019/05/02	2	27.40	1	27.20	27.50	1	12,652	0.01%
2019/04/30	13	27.50	105	27.89	27.40	-92	12,594	-0.73%	大賣/
2019/04/29	3	26.12	6	25.78	26.35	-3	12,279	-0.02%
2019/04/26	6	27.18	2	27.03	26.90	4	12,129	0.03%
2019/04/25	0	0.00	73	26.91	27.10	-73	12,082	-0.60%
2019/04/24	12	27.26	4	27.36	27.35	8	12,036	0.07%
2019/04/23	71	28.10	3	28.32	27.90	68	11,946	0.57%
2019/04/22	3	29.03	2	29.00	29.10	1	11,852	0.01%
2019/04/19	37	27.70	2	27.95	28.05	35	11,701	0.30%
2019/04/18	1	27.15	2	27.98	27.30	-1	11,659	-0.01%
2019/04/16	0	0.00	12	27.94	28.05	-12	11,554	-0.10%
2019/04/15	110	27.31	4	27.40	27.25	106	11,483	0.92%	大買/鉅額交易
2019/04/12	14	27.38	4	27.31	27.15	10	11,417	0.09%
2019/04/11	9	29.82	3	29.32	29.05	6	11,127	0.05%
2019/04/10	1	30.20	3	30.03	30.00	-2	11,045	-0.02%
2019/04/09	8	30.14	21	30.04	29.80	-13	10,984	-0.12%
2019/04/08	9	30.06	105	30.20	30.30	-96	10,929	-0.88%	大賣/
2019/04/03	18	30.22	21	30.01	29.65	-3	10,710	-0.03%
2019/04/02	2	28.78	6	28.88	29.25	-4	10,505	-0.04%
2019/04/01	15	29.43	20	29.31	29.05	-5	10,394	-0.05%
2019/03/29	16	28.50	15	28.75	29.25	1	10,284	0.01%
2019/03/28	16	29.86	12	29.35	28.55	4	10,130	0.04%
2019/03/27	9	30.12	2	30.10	30.05	7	9,875	0.07%
2019/03/26	7	30.22	26	30.15	30.00	-19	9,735	-0.20%
2019/03/25	17	30.27	72	29.97	30.80	-55	9,359	-0.59%
2019/03/22	2	27.70	25	27.76	28.25	-23	8,342	-0.28%
2019/03/21	3	27.70	11	27.90	28.10	-8	8,202	-0.10%
2019/03/20	21	27.28	9	27.25	27.30	12	8,088	0.15%
2019/03/19	136	27.79	16	27.79	27.60	120	7,903	1.52%	大買/鉅額交易
2019/03/18	3	27.10	5	27.41	27.45	-2	7,643	-0.03%
2019/03/15	15	28.56	9	27.87	27.65	6	7,510	0.08%
2019/03/14	11	27.98	21	28.08	28.00	-10	7,196	-0.14%
2019/03/13	47.1	27.77	28	28.08	28.10	19.1	6,927	0.27%
2019/03/12	4	25.45	62	25.83	26.80	-58	5,852	-0.99%
2019/03/11	15	24.44	16	24.97	24.40	-1	5,455	-0.02%
2019/03/08	2	23.65	38	23.84	23.85	-36	5,194	-0.69%
2019/03/07	19	23.61	2	23.78	23.20	17	5,073	0.34%
2019/03/06	47	24.39	13	24.42	24.30	34	4,925	0.69%
2019/03/05	8	23.84	3	23.85	23.90	5	4,732	0.11%
2019/03/04	4	23.88	11	24.13	24.25	-7	4,685	-0.15%
2019/02/27	16	23.65	70	23.69	23.55	-54	4,625	-1.17%
2019/02/26	7	24.66	68	24.39	24.30	-61	4,480	-1.36%
2019/02/25	27	25.29	5	25.33	25.45	22	4,305	0.51%
2019/02/22	2	25.10	10	25.15	25.05	-8	4,125	-0.19%
2019/02/21	20	25.07	8	25.19	25.45	12	4,023	0.30%
2019/02/20	42	25.22	31	25.64	25.85	11	3,756	0.29%
2019/02/19	44	23.21	18	23.47	23.50	26	3,215	0.81%
2019/02/18	5	23.16	1	22.70	22.90	4	3,011	0.13%
2019/02/15	9	23.49	33	23.64	23.60	-24	2,733	-0.88%
2019/02/14	5	22.69	41	22.79	22.70	-36	2,482	-1.45%
2019/02/13	18	22.41	13	22.45	22.40	5	2,328	0.21%
2019/02/12	4	21.06	2	21.20	21.65	2	1,853	0.11%
2019/02/11	1	19.35	1	19.70	19.70	0	1,579	0.00%
2019/01/30	0	0.00	3	19.28	19.55	-3	1,491	-0.20%
2019/01/29	0	0.00	2	19.73	19.75	-2	1,389	-0.14%
2019/01/28	12	19.85	19	19.93	20.00	-7	1,319	-0.53%
2019/01/25	15	19.00	9	18.81	18.95	6	1,057	0.57%
2019/01/10	0	0.00	1	17.20	17.15	-1	808	-0.12%
2019/01/09	1	17.40	0	0.00	17.40	1	808	0.12%
2019/01/08	1	16.90	4	17.21	17.10	-3	804	-0.37%
2019/01/03	1	16.75	0	0.00	16.55	1	824	0.12%
2018/12/28	1	16.90	0	0.00	16.70	1	837	0.12%
2018/12/13	3	17.80	4	17.73	17.70	-1	885	-0.11%
2018/12/12	2	17.15	0	0.00	17.20	2	849	0.24%
2018/12/11	3	17.20	2.6	17.18	17.10	0.4	849	0.05%
2018/12/07	1	17.10	0	0.00	17.15	1	836	0.12%
2018/12/06	5	17.40	0	0.00	16.95	5	834	0.60%
2018/12/05	0	0.00	1	17.55	17.50	-1	820	-0.12%
2018/12/04	13	17.68	11	17.91	17.90	2	824	0.24%
2018/12/03	0	0.00	7	17.09	17.20	-7	731	-0.96%
2018/11/29	1	16.80	0	0.00	16.55	1	787	0.13%
2018/11/28	0	0.00	4	16.80	16.75	-4	791	-0.51%
2018/11/27	0	0.00	3	16.50	16.60	-3	798	-0.38%
2018/11/21	0	0.00	2	16.15	16.30	-2	804	-0.25%
2018/11/19	0	0.00	1	16.55	16.55	-1	819	-0.12%
2018/11/14	0	0.00	1	16.15	16.05	-1	826	-0.12%
2018/11/13	0	0.00	2	16.20	16.30	-2	832	-0.24%
2018/11/09	4	15.85	0	0.00	15.85	4	806	0.50%
2018/10/26	2	14.15	2	13.90	13.85	0	984	0.00%
2018/10/23	1	15.10	0	0.00	15.00	1	1,001	0.10%
2018/10/12	2	15.30	0	0.00	15.35	2	1,121	0.18%
2018/10/08	2	16.90	0	0.00	16.85	2	1,204	0.17%
2018/10/05	3	17.05	2	17.00	17.05	1	1,214	0.08%
2018/10/01	2	17.60	0	0.00	17.55	2	1,209	0.17%
2018/09/27	0	0.00	2	17.70	17.55	-2	1,251	-0.16%
2018/09/06	8	18.32	1	18.45	18.15	7	1,609	0.43%
2018/08/31	0	0.00	1	17.55	17.60	-1	2,381	-0.04%
2018/08/27	0	0.00	3	17.20	17.30	-3	2,485	-0.12%
2018/08/21	6	16.65	0	0.00	16.75	6	2,679	0.22%
2018/08/16	4	16.38	0	0.00	16.40	4	2,731	0.15%
2018/08/14	0	0.00	8	16.80	17.00	-8	2,724	-0.29%
2018/08/13	1	16.80	0	0.00	16.65	1	2,715	0.04%
2018/08/10	10	17.25	0	0.00	17.15	10	2,697	0.37%
2018/08/09	10	17.35	0	0.00	17.25	10	2,684	0.37%
2018/08/08	2	17.60	2	17.50	17.50	0	2,675	0.00%
2018/08/07	0	0.00	1	17.70	17.65	-1	2,654	-0.04%
2018/08/06	20	17.95	0	0.00	17.85	20	2,634	0.76%
2018/08/02	0	0.00	1	18.85	18.80	-1	2,563	-0.04%
2018/08/01	2	19.00	0	0.00	19.05	2	2,553	0.08%
2018/07/31	1	18.90	0	0.00	19.10	1	2,546	0.04%
2018/07/26	1	18.85	0	0.00	18.85	1	2,515	0.04%
2018/07/25	0	0.00	3	18.90	18.80	-3	2,505	-0.12%
2018/07/18	1	19.30	0	0.00	19.50	1	2,415	0.04%
2018/07/17	5	19.75	0	0.00	19.25	5	2,398	0.21%
2018/07/16	1	19.40	9	19.31	19.25	-8	2,295	-0.35%
2018/07/13	2	19.35	0	0.00	19.40	2	2,292	0.09%
2018/07/10	1	19.55	0	0.00	19.55	1	2,265	0.04%
2018/07/06	0	0.00	5	19.00	19.10	-5	2,246	-0.22%
2018/07/05	0	0.00	1	19.50	19.00	-1	2,236	-0.04%
2018/06/29	0	0.00	1	18.90	18.95	-1	2,159	-0.05%
2018/06/28	0	0.00	2	18.50	18.85	-2	2,151	-0.09%
2018/06/27	1	18.80	2	19.00	18.60	-1	2,146	-0.05%
2018/06/25	1	19.00	1	19.00	19.00	0	2,195	0.00%
2018/06/20	3	19.00	48	19.28	19.20	-45	2,188	-2.06%
2018/06/15	10	20.45	0	0.00	20.45	10	2,120	0.47%
2018/06/14	5	20.75	0	0.00	20.40	5	2,081	0.24%
2018/06/13	65	21.39	17	22.06	21.05	48	2,053	2.34%
2018/06/12	24	21.05	17	21.41	21.65	7	1,724	0.41%
2018/06/08	2	19.35	0	0.00	19.25	2	1,310	0.15%
2018/06/07	2	20.10	2	19.40	19.85	0	1,356	0.00%
2018/06/06	0	0.00	1	19.15	19.15	-1	1,332	-0.08%
2018/06/01	0	0.00	3	19.15	19.10	-3	1,329	-0.23%
2018/05/30	4	19.08	0	0.00	19.15	4	1,319	0.30%
2018/05/29	2	19.15	6	18.59	19.20	-4	1,272	-0.31%
2018/05/28	0	0.00	2	18.48	18.35	-2	1,215	-0.16%
2018/05/25	3	18.10	0	0.00	18.15	3	1,155	0.26%
2018/05/24	0	0.00	1	18.15	18.05	-1	1,201	-0.08%
2018/05/23	0	0.00	2	18.08	17.90	-2	1,304	-0.15%
2018/05/09	0	0.00	2	17.75	17.70	-2	1,381	-0.14%
2018/05/08	5	17.70	0	0.00	17.70	5	1,391	0.36%
2018/05/03	1	17.25	0	0.00	17.20	1	1,421	0.07%
2018/04/13	0	0.00	1	18.40	18.30	-1	1,636	-0.06%
2018/03/21	0	0.00	1	19.80	19.85	-1	2,338	-0.04%
2018/03/16	4	20.06	48	20.00	20.05	-44	2,287	-1.92%
2018/03/14	0	0.00	13	19.80	19.85	-13	2,228	-0.58%
2018/03/12	1	19.25	2	19.15	19.00	-1	2,135	-0.05%
2018/03/09	0	0.00	2	18.88	18.90	-2	2,118	-0.09%
2018/03/08	2	19.00	0	0.00	19.15	2	2,123	0.09%
2018/03/07	0	0.00	1	18.55	18.40	-1	2,079	-0.05%
2018/03/05	1	19.50	1	19.40	18.50	0	2,153	0.00%
2018/03/02	0	0.00	1	18.65	18.90	-1	2,111	-0.05%
2018/03/01	4	18.80	0	0.00	19.00	4	2,110	0.19%
2018/02/27	8	18.75	0	0.00	18.75	8	2,113	0.38%
2018/02/06	0	0.00	10	17.85	17.20	-10	2,147	-0.47%
2018/02/01	0	0.00	1	19.25	19.25	-1	2,176	-0.05%
2018/01/29	17	19.65	0	0.00	19.50	17	2,252	0.75%
2018/01/24	0	0.00	5	19.20	19.55	-5	2,459	-0.20%
2018/01/19	1	19.50	2	19.50	19.45	-1	2,480	-0.04%
2018/01/18	0	0.00	1	20.00	19.90	-1	2,460	-0.04%
2018/01/16	3	20.30	4	20.35	20.25	-1	2,496	-0.04%
2018/01/15	1	20.05	1	19.85	19.85	0	2,494	0.00%
2018/01/11	2	19.60	0	0.00	19.60	2	2,596	0.08%
2018/01/09	1	19.90	0	0.00	19.85	1	2,612	0.04%
2018/01/08	0	0.00	7	20.41	19.95	-7	2,638	-0.27%
2018/01/05	10	20.55	7	21.16	20.40	3	2,613	0.11%
2018/01/04	5	19.80	11	20.32	20.35	-6	2,478	-0.24%
2018/01/03	5	20.15	0	0.00	20.30	5	2,447	0.20%
2018/01/02	14	20.66	5	20.97	20.10	9	2,450	0.37%