明基材 (8215)-第一金-華江券商分點個股進出

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
32.80
漲跌
▼0.05
漲幅
-0.15%
成交量
393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－第一金-華江券商分點個股進出

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

第一金-華江券商分點個股進出
第一金-華江券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/06/14	0	0.00	5	32.55	32.70	-5	809	-0.62%
2024/06/13	0	0.00	3	32.50	32.60	-3	811	-0.37%
2024/06/12	5	32.60	0	0.00	32.65	5	813	0.61%
2024/06/07	0	0.00	3	33.10	33.20	-3	829	-0.36%
2024/06/03	1	32.90	0	0.00	32.90	1	876	0.11%
2024/05/31	0	0.00	5	32.90	32.85	-5	885	-0.56%
2024/05/28	7	32.99	0	0.00	33.15	7	916	0.76%
2024/05/22	25	33.10	25	33.01	33.00	0	1,045	0.00%
2024/05/17	5	32.92	0	0.00	32.90	5	1,099	0.45%
2024/05/16	0	0.00	20	32.61	32.60	-20	1,150	-1.74%
2024/05/15	0	0.00	5	32.70	32.45	-5	1,264	-0.40%
2024/05/10	10	32.30	3	32.30	32.55	7	1,309	0.53%
2024/05/09	2	32.90	0	0.00	32.75	2	1,296	0.15%
2024/05/08	0	0.00	3	33.05	33.25	-3	1,285	-0.23%
2024/05/07	2	33.10	1	33.15	33.15	1	1,290	0.08%
2024/05/06	8	34.10	0	0.00	34.05	8	1,312	0.61%
2024/05/03	1	34.45	0	0.00	34.40	1	1,351	0.07%
2024/04/30	0	0.00	1	34.70	34.60	-1	1,369	-0.07%
2024/04/26	2	34.10	0	0.00	33.95	2	1,407	0.14%
2024/04/24	15	33.55	18	33.70	33.80	-3	1,561	-0.19%
2024/04/22	1	32.90	0	0.00	32.90	1	1,596	0.06%
2024/04/19	0	0.00	5	33.60	33.15	-5	1,592	-0.31%
2024/04/17	5	33.75	0	0.00	33.55	5	1,575	0.32%
2024/04/16	16	33.92	5	33.45	33.45	11	1,573	0.70%
2024/04/15	0	0.00	3	34.60	34.45	-3	1,551	-0.19%
2024/04/11	0	34.85	0	0.00	34.85	0	1,533	0.00%
2024/04/10	0	0.00	8	35.20	35.20	-8	1,521	-0.53%
2024/04/09	15	35.27	49	35.24	35.20	-34	1,512	-2.25%
2024/04/08	0	0.00	3	34.93	34.70	-3	1,481	-0.20%
2024/04/03	6	34.53	4	34.65	34.45	2	1,476	0.14%
2024/04/02	6	34.05	1	34.10	34.10	5	1,454	0.34%
2024/04/01	3	34.68	1	34.75	34.55	2	1,449	0.14%
2024/03/29	2	33.95	0	0.00	33.90	2	1,428	0.14%
2024/03/28	0	0.00	4	34.05	34.05	-4	1,427	-0.28%
2024/03/27	3	33.93	0	0.00	33.95	3	1,424	0.21%
2024/03/26	23	34.45	17	33.92	34.00	6	1,417	0.42%
2024/03/25	0	0.00	10	34.43	34.35	-10	1,415	-0.71%
2024/03/22	17	34.20	17	34.25	34.25	0	1,423	0.00%
2024/03/21	11	33.95	1	33.95	33.95	10	1,422	0.70%
2024/03/20	6	33.97	0	0.00	33.90	6	1,424	0.42%
2024/03/19	2	33.68	0	0.00	33.70	2	1,426	0.14%
2024/03/18	1	33.80	0	0.00	33.85	1	1,426	0.07%
2024/03/14	2	34.08	0	34.00	33.80	2	1,426	0.14%
2024/03/13	0	0.00	3	34.40	34.25	-3	1,421	-0.21%
2024/03/11	0	0.00	1	33.75	34.15	-1	1,431	-0.07%
2024/03/08	4	33.79	6	33.75	33.65	-2	1,476	-0.14%
2024/03/07	3	34.22	0	0.00	34.05	3	1,464	0.20%
2024/03/06	1	34.45	0	0.00	34.50	1	1,455	0.07%
2024/03/05	3.2	34.34	0	0.00	34.35	3.2	1,464	0.22%
2024/03/04	6	34.31	5	34.60	34.40	1	1,457	0.07%
2024/03/01	3	34.28	2	34.70	34.20	1	1,455	0.07%
2024/02/29	17	34.35	8	34.39	34.40	9	1,448	0.62%
2024/02/27	6	34.38	0	0.00	34.25	6	1,438	0.42%
2024/02/26	8	34.85	0	0.00	34.85	8	1,414	0.57%
2024/02/23	22	35.73	0	0.00	35.40	22	1,385	1.59%
2024/02/22	2	37.30	9	37.44	37.20	-7	1,316	-0.53%
2024/02/21	0	0.00	4	36.98	36.95	-4	1,297	-0.31%
2024/02/20	3	36.73	0	0.00	36.60	3	1,298	0.23%
2024/02/19	9	37.56	8	37.66	37.25	1	1,280	0.08%
2024/02/16	6	37.06	6	37.21	37.30	0	1,236	0.00%
2024/02/15	1	35.90	0	0.00	36.00	1	1,121	0.09%
2024/02/05	1	35.30	2	35.30	35.85	-1	1,097	-0.09%
2024/02/02	3	34.77	0	0.00	34.70	3	1,073	0.28%
2024/01/31	2	34.90	0	0.00	34.80	2	1,072	0.19%
2024/01/30	2	35.30	0	0.00	35.30	2	1,071	0.19%
2024/01/29	6	35.79	1	36.45	35.45	5	1,072	0.47%
2024/01/26	0	0.00	10	35.99	36.10	-10	1,029	-0.97%
2024/01/25	2	35.15	0	0.00	35.30	2	985	0.20%
2024/01/24	0	0.00	5	35.05	35.15	-5	978	-0.51%
2024/01/23	1	34.85	0	0.00	34.85	1	968	0.10%
2024/01/22	2	35.25	0	0.00	35.10	2	937	0.21%
2024/01/19	3	35.47	0	0.00	35.65	3	921	0.33%
2024/01/18	4	34.86	31	35.39	35.60	-27	871	-3.10%
2024/01/17	18	34.49	1	34.70	33.80	17	796	2.13%
2024/01/12	6	33.95	0	0.00	33.85	6	766	0.78%
2024/01/10	1	33.70	0	0.00	33.70	1	791	0.13%
2024/01/08	0	34.25	0	0.00	34.25	0	788	0.00%
2024/01/04	1	34.05	0	0.00	34.00	1	794	0.13%
2023/12/29	0	0.00	1	34.60	34.65	-1	821	-0.12%
2023/12/28	1	34.30	0	0.00	34.40	1	858	0.12%
2023/12/21	1	33.85	0	0.00	33.85	1	859	0.12%
2023/12/20	0	34.10	0	0.00	34.00	0	865	0.00%
2023/12/19	3	33.88	0	0.00	33.85	3	864	0.35%
2023/12/18	1	34.20	1	34.20	34.15	0	858	0.00%
2023/12/14	1	34.30	1	34.40	34.40	0	861	0.00%
2023/12/13	7	34.04	0	0.00	33.90	7	859	0.81%
2023/12/11	0	0.00	3	34.23	34.15	-3	854	-0.35%
2023/12/08	1	34.25	0	0.00	34.20	1	856	0.12%
2023/12/07	1	34.10	0	0.00	34.15	1	852	0.12%
2023/12/06	2	34.10	0	0.00	34.15	2	860	0.23%
2023/12/05	2	34.18	0	0.00	34.35	2	847	0.24%
2023/12/04	1	36.00	0	0.00	35.80	1	808	0.12%
2023/12/01	0	0.00	1	36.00	36.00	-1	814	-0.12%
2023/11/30	26	35.80	0	0.00	36.05	26	828	3.14%
2023/11/29	1	35.60	0	0.00	35.55	1	817	0.12%
2023/11/28	0	0.00	6	35.57	35.70	-6	821	-0.73%
2023/11/27	4	35.40	0	0.00	35.35	4	821	0.49%
2023/11/20	0	0.00	17	35.40	35.50	-17	873	-1.95%
2023/11/17	17	35.31	0	0.00	35.35	17	879	1.93%
2023/11/16	0	0.00	20	34.93	35.00	-20	879	-2.27%
2023/11/15	0	0.00	10	34.90	34.90	-10	880	-1.14%
2023/11/14	22	34.18	17	34.35	34.40	5	900	0.56%
2023/11/07	1	34.55	0	0.00	34.65	1	1,010	0.10%
2023/11/06	2	35.10	0	0.00	35.20	2	1,079	0.19%
2023/10/26	0	0.00	10	34.80	35.00	-10	1,834	-0.54%
2023/10/25	15	35.10	5	35.05	35.10	10	1,866	0.54%
2023/10/19	21	34.09	5	34.30	34.30	16	2,011	0.80%
2023/10/18	16	34.29	0	0.00	34.40	16	2,062	0.78%
2023/10/12	0	0.00	1	35.30	35.60	-1	2,771	-0.04%
2023/10/11	1	34.95	0	0.00	34.85	1	2,812	0.04%
2023/10/05	31	35.62	14	35.64	35.65	17	2,943	0.58%
2023/10/04	2	35.33	1	36.05	35.05	1	3,025	0.03%
2023/10/03	1	34.95	0	0.00	35.00	1	3,107	0.03%
2023/10/02	0	0.00	1	35.15	35.10	-1	3,258	-0.03%
2023/09/26	1	35.20	0	0.00	34.90	1	4,290	0.02%
2023/09/25	11	35.30	2	35.33	35.20	9	4,334	0.21%
2023/09/22	0	0.00	14	34.20	34.90	-14	4,349	-0.32%
2023/09/21	0	0.00	0.1	34.45	34.40	-0.1	4,386	0.00%
2023/09/18	2	35.38	0	0.00	35.25	2	4,470	0.04%
2023/09/15	4	35.41	0.2	35.55	35.50	3.9	4,485	0.09%
2023/09/14	0	0.00	1	35.60	35.55	-1	4,501	-0.02%
2023/09/13	14	35.20	22	35.25	35.30	-8	4,545	-0.18%
2023/09/11	7	34.60	0	0.00	34.50	7	4,597	0.15%
2023/09/08	1	35.40	0	0.00	35.25	1	4,651	0.02%
2023/09/07	1	35.60	0	0.00	35.60	1	4,679	0.02%
2023/09/06	1	36.00	1	36.35	36.05	0	4,707	0.00%
2023/09/05	28	36.05	11	35.97	36.10	17	4,748	0.36%
2023/09/04	1	35.40	0	0.00	35.55	1	4,774	0.02%
2023/09/01	7	35.75	0	0.00	35.65	7	4,811	0.15%
2023/08/30	0	0.00	1	35.20	35.30	-1	4,983	-0.02%
2023/08/29	0	0.00	4	34.60	34.75	-4	5,012	-0.08%
2023/08/28	4	34.55	2	34.75	34.40	2	5,041	0.04%
2023/08/25	4	34.61	3	34.95	34.95	1	5,051	0.02%
2023/08/23	17	35.66	0	0.00	35.45	17	5,039	0.34%
2023/08/22	1	35.65	0	0.00	35.45	1	5,050	0.02%
2023/08/21	0	0.00	1	35.70	35.70	-1	5,047	-0.02%
2023/08/18	6	35.30	14	35.28	35.25	-8	5,051	-0.16%
2023/08/17	15	35.90	5	35.38	36.05	10	5,029	0.20%
2023/08/16	6	35.53	0	0.00	35.65	6	5,031	0.12%
2023/08/15	1	35.90	0	0.00	35.90	1	5,064	0.02%
2023/08/14	3	35.68	1	35.50	35.50	2	5,073	0.04%
2023/08/11	1	36.70	2	36.85	36.70	-1	5,050	-0.02%
2023/08/10	2	37.88	0	0.00	37.10	2	5,036	0.04%
2023/08/08	0	0.00	1.3	39.45	39.40	-1.3	4,942	-0.03%
2023/08/07	2	38.15	3.7	38.94	39.10	-1.7	4,911	-0.03%
2023/08/04	17	40.01	2	38.90	38.75	15	4,862	0.31%
2023/08/02	15	42.66	21	42.88	42.95	-6	4,675	-0.13%
2023/08/01	1	42.20	2	42.55	42.40	-1	4,525	-0.02%
2023/07/31	0	0.00	11	42.20	41.85	-11	4,764	-0.23%
2023/07/28	2	41.40	0	0.00	41.60	2	4,726	0.04%
2023/07/27	10	41.50	0	0.00	41.65	10	4,756	0.21%
2023/07/26	2	41.20	3	41.85	41.30	-1	4,758	-0.02%
2023/07/25	2	40.85	3	41.70	41.40	-1	4,767	-0.02%
2023/07/24	9	40.90	1	40.65	40.80	8	4,848	0.17%
2023/07/21	7	41.13	0.6	41.39	41.20	6.4	4,827	0.13%
2023/07/20	11	42.85	5	43.00	42.05	6	4,901	0.12%
2023/07/19	9	42.21	41	42.18	42.25	-32	4,789	-0.67%
2023/07/18	29	41.04	21.3	40.89	40.25	7.7	4,627	0.17%
2023/07/17	12	43.13	20	42.63	43.30	-8	4,507	-0.18%
2023/07/14	10	41.55	4	41.53	41.70	6	4,422	0.14%
2023/07/13	14	41.45	12	41.63	41.05	2	4,503	0.04%
2023/07/12	1.1	41.49	7	41.84	41.40	-6	4,568	-0.13%
2023/07/11	3	41.42	4	41.65	41.40	-1	4,538	-0.02%
2023/07/10	20	40.38	16	40.89	40.55	4	4,495	0.09%
2023/07/07	34.1	40.10	14	40.55	40.10	20.1	4,498	0.45%
2023/07/06	55.1	43.09	29.4	43.32	40.35	25.7	4,363	0.59%
2023/07/05	1	43.95	18.2	44.59	44.60	-17.2	3,551	-0.49%
2023/07/04	0	0.00	3	40.05	40.55	-3	3,406	-0.09%
2023/07/03	2	39.55	4	39.78	39.95	-2	3,353	-0.06%
2023/06/30	3	39.25	0	0.00	39.30	3	3,315	0.09%
2023/06/29	5	38.95	0	0.00	39.25	5	3,299	0.15%
2023/06/28	10	39.89	1.1	39.68	39.40	8.9	3,272	0.27%
2023/06/26	0	0.00	1	39.60	39.75	-1	3,242	-0.03%
2023/06/21	1	39.80	0	0.00	39.70	1	3,223	0.03%
2023/06/20	0.2	38.90	0	39.35	39.45	0.2	3,223	0.01%
2023/06/19	0	0.00	15	39.80	39.65	-15	3,218	-0.47%
2023/06/16	0	0.00	2	39.20	39.20	-2	3,194	-0.06%
2023/06/15	16	38.71	1.5	38.71	38.90	14.5	3,173	0.46%
2023/06/14	1	39.30	17	39.85	39.30	-16	3,150	-0.51%
2023/06/12	1	38.70	1	38.55	38.65	0	3,072	0.00%
2023/06/09	0	0.00	51	39.02	38.95	-51	3,045	-1.67%
2023/06/07	0.1	38.60	0	0.00	38.75	0.1	2,992	0.00%
2023/06/06	0	0.00	2	38.55	38.60	-2	2,997	-0.07%
2023/06/05	2	38.88	4	38.65	38.25	-2	3,025	-0.07%
2023/06/02	0	0.00	3	36.68	36.65	-3	2,937	-0.10%
2023/06/01	0	0.00	9	35.90	36.05	-9	2,953	-0.30%
2023/05/31	0	0.00	10	35.55	35.50	-10	3,029	-0.33%
2023/05/30	0	35.45	0	0.00	35.30	0	3,018	0.00%
2023/05/25	0.3	35.30	0	0.00	35.20	0.3	3,054	0.01%
2023/05/24	1	35.25	0	0.00	35.25	1	3,075	0.03%
2023/05/23	10	35.25	0	0.00	35.20	10	3,103	0.32%
2023/05/22	0	0.00	21	35.20	35.30	-21	3,168	-0.66%
2023/05/19	12	34.82	6	35.06	35.10	6	3,203	0.19%
2023/05/18	0	0.00	1	34.40	34.45	-1	3,196	-0.03%
2023/05/17	10	34.45	15	34.41	34.40	-5	3,200	-0.16%
2023/05/16	1	34.25	3	34.15	34.30	-2	3,240	-0.06%
2023/05/15	13	33.70	1	33.45	33.65	12	3,232	0.37%
2023/05/11	3	33.45	1	33.20	33.25	2	3,257	0.06%
2023/05/10	0	34.20	1	33.90	33.95	-1	3,309	-0.03%
2023/05/09	8.1	33.69	2	33.65	33.50	6.1	3,318	0.18%
2023/05/08	1	34.95	0	0.00	34.45	1	3,297	0.03%
2023/05/05	36.2	34.85	6	35.03	34.65	30.2	3,423	0.88%
2023/05/04	1	38.50	0	0.00	38.45	1	3,521	0.03%
2023/05/03	4	38.66	2	38.75	38.15	2	3,522	0.06%
2023/05/02	0.1	38.35	1	38.55	38.80	-0.9	3,526	-0.03%
2023/04/28	1	38.65	7	38.56	38.00	-6	3,500	-0.17%
2023/04/27	9	38.62	7	38.81	38.50	2	3,449	0.06%
2023/04/26	1	37.35	0	0.00	37.65	1	3,315	0.03%
2023/04/25	6	38.18	0	0.00	38.00	6	3,282	0.18%
2023/04/24	2	38.90	0	0.00	39.00	2	3,153	0.06%
2023/04/20	0.1	40.35	3.2	40.92	39.70	-3.1	3,054	-0.10%
2023/04/19	1	40.65	3	40.80	40.65	-2	2,984	-0.07%
2023/04/18	1	40.20	9	40.17	40.15	-8	2,920	-0.27%
2023/04/17	0	0.00	12.1	39.74	40.10	-12.1	2,795	-0.43%
2023/04/14	1	38.60	1	38.55	38.60	0	2,659	0.00%
2023/04/13	5	38.44	2	39.00	38.25	3	2,625	0.12%
2023/04/12	4.1	38.67	12	38.40	38.75	-7.9	2,566	-0.31%
2023/04/11	1	37.25	13	37.00	37.10	-12	2,439	-0.49%
2023/04/07	0	0.00	1	36.10	36.10	-1	2,414	-0.04%
2023/04/06	13	36.05	0	0.00	36.00	13	2,414	0.54%
2023/03/29	1	36.15	1	36.20	36.25	0	2,536	0.00%
2023/03/28	2.5	36.78	0	0.00	36.45	2.5	2,544	0.10%
2023/03/27	0	37.70	1	37.20	37.10	-1	2,516	-0.04%
2023/03/23	1	37.30	1	37.25	37.15	0	2,509	0.00%
2023/03/22	1	38.00	1	37.40	37.50	0	2,492	0.00%
2023/03/21	1	37.85	0	0.00	37.85	1	2,477	0.04%
2023/03/20	1	37.10	0	37.30	37.05	1	2,462	0.04%
2023/03/17	0.5	36.95	0	0.00	36.90	0.5	2,460	0.02%
2023/03/15	1	36.90	1	36.85	36.80	0	2,473	0.00%
2023/03/13	1	36.15	0	0.00	36.75	1	2,566	0.04%
2023/03/10	0	0.00	2	37.13	36.80	-2	2,584	-0.08%
2023/03/09	0	38.03	0.2	37.74	37.50	-0.2	2,574	-0.01%
2023/03/08	2	38.55	45	38.48	38.70	-43	2,547	-1.69%
2023/03/07	0.1	37.85	3	37.90	38.10	-2.9	2,609	-0.11%
2023/03/06	0	0.00	3	37.87	37.90	-3	2,610	-0.11%
2023/03/03	4	37.10	7	37.54	37.70	-3	2,568	-0.12%
2023/03/02	0	0.00	0.3	36.65	36.45	-0.3	2,511	-0.01%
2023/03/01	0	0.00	0.1	36.36	36.75	-0.1	2,499	-0.01%
2023/02/24	0	0.00	14.4	36.41	36.40	-14.4	2,473	-0.58%
2023/02/23	0	0.00	0.1	37.00	36.95	-0.1	2,443	0.00%
2023/02/22	0	0.00	17	36.57	36.90	-17	2,427	-0.70%
2023/02/21	0	0.00	1	36.90	36.90	-1	2,414	-0.04%
2023/02/20	0	0.00	2	37.13	37.10	-2	2,390	-0.08%
2023/02/17	1	36.35	27	36.43	36.55	-26	2,328	-1.12%
2023/02/16	3	36.22	2	36.20	36.15	1	2,290	0.04%
2023/02/15	0	0.00	1	35.85	35.90	-1	2,270	-0.04%
2023/02/14	15.4	36.01	2	36.10	35.70	13.4	2,261	0.59%
2023/02/13	1	35.10	0	0.00	35.65	1	2,254	0.04%
2023/02/10	0	0.00	7	35.59	35.30	-7	2,257	-0.31%
2023/02/07	5	35.35	6	35.65	35.75	-1	2,220	-0.05%
2023/02/06	12.4	35.65	1	35.80	35.50	11.4	2,233	0.51%
2023/02/03	2	35.75	0	0.00	35.00	2	2,185	0.09%
2023/02/02	1	35.40	16	35.79	35.90	-15	2,013	-0.75%
2023/02/01	0	0.00	10	33.95	33.95	-10	1,624	-0.62%
2023/01/31	18	33.19	32	33.65	33.85	-14	1,601	-0.87%
2023/01/30	0	0.00	1	32.75	32.65	-1	1,539	-0.06%
2023/01/16	0	32.25	0	0.00	32.10	0	1,550	0.00%
2023/01/13	1	31.85	0	0.00	31.80	1	1,558	0.06%
2023/01/09	1	32.70	0	0.00	32.65	1	1,651	0.06%
2023/01/06	10	32.70	1	32.85	32.80	9	1,652	0.54%
2023/01/05	1	32.35	0	0.00	32.20	1	1,660	0.06%
2022/12/29	2	31.90	2	31.85	31.85	0	1,661	0.00%
2022/12/26	1	32.30	0	0.00	32.45	1	1,671	0.06%
2022/12/23	1	32.50	0	0.00	32.20	1	1,671	0.06%
2022/12/20	1	31.70	0	0.00	31.50	1	1,551	0.06%
2022/12/16	1	32.40	0	0.00	32.40	1	1,548	0.06%
2022/12/14	0	0.00	3	32.80	32.80	-3	1,552	-0.19%
2022/12/13	1	32.75	0	0.00	32.55	1	1,547	0.06%
2022/12/12	1	33.00	1	32.95	32.95	0	1,543	0.00%
2022/12/09	1	32.80	0	0.00	32.65	1	1,537	0.07%
2022/12/07	1	32.90	1	33.35	32.75	0	1,531	0.00%
2022/12/06	0	0.00	2	33.65	33.00	-2	1,504	-0.13%
2022/12/05	3	33.42	2	33.40	33.45	1	1,434	0.07%
2022/12/02	1	32.90	5	33.23	33.20	-4	1,393	-0.29%
2022/12/01	2	32.85	0	0.00	32.75	2	1,363	0.15%
2022/11/29	8	32.90	30	33.12	32.50	-22	1,338	-1.64%
2022/11/28	1	31.80	1	31.80	32.35	0	1,195	0.00%
2022/11/25	0	0.00	1	31.55	31.40	-1	1,164	-0.09%
2022/11/24	2	31.90	3	32.00	32.00	-1	1,166	-0.09%
2022/11/23	1	31.15	0	0.00	31.50	1	1,123	0.09%
2022/11/22	0	0.00	6	31.07	31.05	-6	1,130	-0.53%
2022/11/18	1	31.60	0	0.00	31.25	1	1,183	0.08%
2022/11/17	13	31.85	0	0.00	31.65	13	1,192	1.09%
2022/11/16	0	0.00	1	31.60	31.55	-1	1,189	-0.08%
2022/11/15	0	0.00	2	31.65	31.65	-2	1,213	-0.17%
2022/11/14	0	0.00	5	31.90	31.80	-5	1,408	-0.35%
2022/11/10	0	0.00	13	31.40	31.55	-13	1,412	-0.92%
2022/11/09	2	31.75	2	31.55	31.55	0	1,407	0.00%
2022/11/08	2	31.40	2	31.30	31.35	0	1,374	0.00%
2022/11/07	2	30.95	2	31.13	31.10	0	1,365	0.00%
2022/11/03	4	31.28	17	31.26	31.00	-13	1,362	-0.95%
2022/11/02	1	30.70	0	0.00	30.25	1	1,291	0.08%
2022/10/31	0	0.00	2	29.08	29.10	-2	1,258	-0.16%
2022/10/27	0	28.85	0	0.00	29.00	0	1,273	0.00%
2022/10/21	1	28.65	1	29.05	28.60	0	1,340	0.00%
2022/10/20	1	28.90	1	28.60	29.90	0	1,334	0.00%
2022/10/19	3	28.65	2	28.45	28.35	1	1,313	0.08%
2022/10/18	1	27.50	1	27.80	28.25	0	1,305	0.00%
2022/10/17	1	27.60	3	27.22	27.75	-2	1,415	-0.14%
2022/10/14	1	26.70	1	27.20	26.95	0	1,430	0.00%
2022/10/13	1	27.00	10	25.80	25.60	-9	1,441	-0.62%
2022/10/12	0	0.00	1	27.80	27.85	-1	1,427	-0.07%
2022/10/11	11	28.05	0	0.00	28.05	11	1,433	0.77%
2022/10/07	0	0.00	2	29.05	29.15	-2	1,444	-0.14%
2022/10/06	2	28.90	0	0.00	29.10	2	1,481	0.13%
2022/10/05	0	0.00	1	29.15	28.80	-1	1,488	-0.07%
2022/10/04	0	0.00	2	28.78	28.90	-2	1,489	-0.13%
2022/09/29	0	0.00	3	28.20	28.30	-3	1,518	-0.20%
2022/09/26	2	29.23	1	29.45	29.05	1	1,585	0.06%
2022/09/23	2	30.10	0	0.00	30.05	2	1,637	0.12%
2022/09/21	1	30.75	0	0.00	30.45	1	1,664	0.06%
2022/09/15	11	31.13	0	0.00	30.90	11	1,726	0.64%
2022/09/14	1	30.80	5	30.80	30.80	-4	1,754	-0.23%
2022/09/08	13	30.34	5	30.70	30.70	8	1,900	0.42%
2022/09/05	2	31.20	0	0.00	30.70	2	2,163	0.09%
2022/09/02	0	0.00	10	31.55	31.60	-10	2,204	-0.45%
2022/08/31	13	31.95	2	32.00	31.95	11	2,349	0.47%
2022/08/30	7	32.10	0	0.00	32.05	7	2,375	0.29%
2022/08/26	16	32.38	7	32.50	32.40	9	2,385	0.38%
2022/08/23	0	0.00	3	31.85	31.85	-3	2,393	-0.13%
2022/08/22	1	32.50	20	32.48	32.30	-19	2,419	-0.79%
2022/08/19	13	33.00	17	32.75	33.05	-4	2,511	-0.16%
2022/08/18	5	31.97	30	30.84	32.05	-25	2,350	-1.06%
2022/08/15	10	31.00	0	0.00	31.10	10	2,433	0.41%
2022/08/11	19	30.60	0	0.00	30.20	19	2,621	0.72%
2022/08/10	1	30.40	0	0.00	30.35	1	2,743	0.04%
2022/08/09	0	0.00	1	30.55	30.70	-1	2,883	-0.03%
2022/08/05	17	30.14	0	0.00	30.20	17	2,909	0.58%
2022/08/04	5	29.50	0	0.00	29.60	5	2,939	0.17%
2022/08/02	0	0.00	3	30.40	30.35	-3	2,974	-0.10%
2022/07/28	13	31.41	9	31.48	31.25	4	3,168	0.13%
2022/07/27	10	30.55	3	30.60	30.70	7	3,137	0.22%
2022/07/26	5	30.80	2	30.65	30.50	3	3,144	0.10%
2022/07/25	2	30.80	1	30.95	30.60	1	3,142	0.03%
2022/07/22	7	31.71	21	31.77	31.45	-14	3,145	-0.45%
2022/07/21	10	30.20	0	0.00	30.65	10	3,053	0.33%
2022/07/19	0	0.00	17	29.00	29.30	-17	3,063	-0.55%
2022/07/15	1	28.60	1	28.75	28.60	0	3,242	0.00%
2022/07/14	18	29.01	14	29.25	29.60	4	3,243	0.12%
2022/07/11	0	0.00	195	29.65	29.60	-195	3,242	-6.01%	大賣/鉅額交易
2022/07/07	4	29.98	0	0.00	30.00	4	3,230	0.12%
2022/07/06	0	0.00	2	29.35	29.40	-2	3,247	-0.06%
2022/07/05	0	0.00	1	29.35	29.35	-1	3,256	-0.03%
2022/07/01	6	29.15	5	29.50	28.70	1	3,339	0.03%
2022/06/29	0	0.00	1	32.40	32.30	-1	3,282	-0.03%
2022/06/27	0	0.00	3	33.25	33.35	-3	3,357	-0.09%
2022/06/23	0	0.00	2	31.83	31.85	-2	3,500	-0.06%
2022/06/21	0	0.00	1	32.90	33.05	-1	3,487	-0.03%
2022/06/20	20	32.53	3	33.37	31.70	17	3,494	0.49%
2022/06/17	12	33.90	1	34.55	33.85	11	3,459	0.32%
2022/06/16	7	35.88	17.3	36.24	34.75	-10.3	3,417	-0.30%
2022/06/14	23	34.35	13	34.40	34.40	10	3,233	0.31%
2022/06/13	5	35.05	0	0.00	35.10	5	3,219	0.16%
2022/06/10	3	36.35	22	36.27	36.45	-19	3,184	-0.60%
2022/06/09	0	0.00	4	36.35	36.35	-4	3,138	-0.13%
2022/06/08	17	35.68	0	0.00	35.15	17	3,047	0.56%
2022/06/06	6	35.06	0	0.00	35.05	6	3,035	0.20%
2022/06/01	14	36.35	13	36.10	36.00	1	3,061	0.03%
2022/05/31	10	35.80	1	35.60	36.00	9	3,030	0.30%
2022/05/30	0	0.00	0.2	35.90	35.75	-0.2	3,023	-0.01%
2022/05/27	21	36.48	3	36.37	36.00	18	2,994	0.60%
2022/05/26	2	35.90	1	36.00	36.05	1	2,891	0.03%
2022/05/25	13	35.80	3	35.72	35.90	10	2,874	0.35%
2022/05/24	0	0.00	8	34.87	34.95	-8	2,874	-0.28%
2022/05/23	7	35.36	1	35.20	35.10	6	2,862	0.21%
2022/05/20	26	36.14	2	36.85	35.90	24	2,818	0.85%
2022/05/19	1	35.40	2	36.08	36.35	-1	2,729	-0.04%
2022/05/18	1	35.90	5	35.56	36.10	-4	2,642	-0.15%
2022/05/17	5	34.85	19	34.82	35.05	-14	2,542	-0.55%
2022/05/16	0	0.00	13	33.45	33.45	-13	2,412	-0.54%
2022/05/13	13	32.35	2	32.40	32.40	11	2,390	0.46%
2022/05/12	0	0.00	9	33.12	31.80	-9	2,391	-0.38%
2022/05/11	8	33.05	0	0.00	33.20	8	2,370	0.34%
2022/05/10	13	33.00	1	33.00	32.95	12	2,378	0.50%
2022/05/09	9	33.60	5	34.42	33.65	4	2,366	0.17%
2022/05/06	7	35.37	1	35.60	35.05	6	2,346	0.26%
2022/05/05	0	0.00	22	34.70	35.15	-22	2,275	-0.97%
2022/05/04	2	33.10	16	33.12	33.05	-14	2,191	-0.64%
2022/05/03	4	31.95	2	32.15	32.55	2	2,192	0.09%
2022/04/28	13	31.90	14	31.81	31.70	-1	2,224	-0.04%
2022/04/27	15	31.75	0	0.00	32.20	15	2,256	0.66%
2022/04/26	2.5	32.79	0	0.00	32.65	2.5	2,295	0.11%
2022/04/25	5	33.28	1	32.95	32.85	4	2,328	0.17%
2022/04/22	6	34.82	24	34.94	34.70	-18	2,308	-0.78%
2022/04/21	8	34.06	8	34.16	34.35	0	2,182	0.00%
2022/04/20	2	33.65	0	0.00	33.60	2	2,169	0.09%
2022/04/19	13	33.00	13	33.10	33.10	0	2,202	0.00%
2022/04/18	0	0.00	0.2	32.85	32.60	-0.2	2,218	-0.01%
2022/04/15	1	33.45	2	33.30	33.25	-1	2,231	-0.04%
2022/04/12	0	0.00	1	33.55	33.60	-1	2,347	-0.04%
2022/04/11	15	34.61	24	35.47	34.45	-9	2,366	-0.38%
2022/04/08	11	34.78	0	0.00	34.70	11	2,382	0.46%
2022/04/07	5	35.27	13	35.85	34.60	-8	2,431	-0.33%
2022/04/06	14	35.41	0	0.00	35.60	14	2,409	0.58%
2022/04/01	0	0.00	13	36.25	36.20	-13	2,461	-0.53%
2022/03/31	10.2	36.60	0	0.00	36.50	10.2	2,514	0.41%
2022/03/30	15	37.11	23	36.87	36.70	-8	2,546	-0.31%
2022/03/29	1	35.95	11	36.75	36.50	-10	2,615	-0.38%
2022/03/28	1	36.05	0	0.00	36.10	1	2,514	0.04%
2022/03/25	20	35.68	0	0.00	35.55	20	2,535	0.79%
2022/03/23	13	35.80	0	0.00	35.35	13	2,688	0.48%
2022/03/22	0	0.00	1	35.10	35.30	-1	2,860	-0.03%
2022/03/18	0	0.00	14	34.67	35.10	-14	4,152	-0.34%
2022/03/17	1	34.80	7	34.61	34.80	-6	5,236	-0.11%
2022/03/16	0	0.00	5	34.45	34.30	-5	5,714	-0.09%
2022/03/14	0	0.00	2	33.85	34.10	-2	5,975	-0.03%
2022/03/11	0	33.75	15	33.68	34.10	-15	6,021	-0.25%
2022/03/10	0	0.00	1	33.95	33.75	-1	6,095	-0.02%
2022/03/09	17	32.27	0	0.00	32.85	17	6,230	0.27%
2022/03/08	0	0.00	1	31.85	31.80	-1	6,929	-0.01%
2022/03/07	5	32.60	0	0.00	32.30	5	7,098	0.07%
2022/03/04	1	33.95	0	0.00	33.85	1	7,406	0.01%
2022/03/03	5	34.08	1	34.15	34.20	4	7,554	0.05%
2022/03/02	1	33.95	13	33.90	34.20	-12	7,689	-0.16%
2022/02/25	2	33.95	1	33.40	33.60	1	8,033	0.01%
2022/02/24	0	0.00	12	33.78	33.65	-12	8,227	-0.15%
2022/02/23	2	34.73	0	0.00	34.90	2	8,372	0.02%
2022/02/22	4	34.56	1	34.15	34.65	3	8,693	0.03%
2022/02/21	2	35.18	0	0.00	35.30	2	9,041	0.02%
2022/02/18	5	35.46	2	35.45	35.50	3	9,151	0.03%
2022/02/17	5	35.64	5	35.75	35.70	0	9,224	0.00%
2022/02/16	2	35.38	2	35.23	35.70	0	9,280	0.00%
2022/02/15	13	35.45	0	0.00	35.00	13	9,317	0.14%
2022/02/14	2	35.20	0	0.00	35.30	2	9,387	0.02%
2022/02/10	1	36.30	17	36.31	36.50	-16	9,624	-0.17%
2022/02/08	0	0.00	2	35.85	36.10	-2	9,738	-0.02%
2022/02/07	1	34.50	1	34.55	35.15	0	9,859	0.00%
2022/01/26	3	34.25	0	0.00	34.10	3	10,029	0.03%
2022/01/25	2	34.70	0	0.00	34.30	2	10,385	0.02%
2022/01/24	3	35.05	0	0.00	35.25	3	11,035	0.03%
2022/01/21	21	35.95	0	0.00	35.80	21	12,009	0.17%
2022/01/20	1	36.65	0	0.00	36.80	1	12,433	0.01%
2022/01/19	7	37.09	19	36.87	36.95	-12	12,517	-0.10%
2022/01/18	2	36.68	21	36.29	36.15	-19	12,605	-0.15%
2022/01/17	15	35.53	2	35.48	36.10	13	12,775	0.10%
2022/01/14	8	35.33	0	35.20	35.05	8	12,778	0.06%
2022/01/13	3	35.75	2.1	35.57	36.00	0.9	12,802	0.01%
2022/01/12	8	35.48	1	36.10	35.70	7	12,907	0.05%
2022/01/11	1	36.55	3	36.72	36.15	-2	12,947	-0.02%
2022/01/10	16	37.13	2	37.00	37.00	14	12,953	0.11%
2022/01/07	11	36.77	3	37.02	36.75	8	13,004	0.06%
2022/01/06	12	37.52	19	37.59	37.35	-7	13,057	-0.05%
2022/01/05	1	37.60	1	37.60	37.55	0	13,212	0.00%
2022/01/04	24	37.51	0	0.00	37.35	24	13,196	0.18%
2022/01/03	2	37.48	2	37.60	37.50	0	13,192	0.00%
2021/12/30	1	37.75	2	38.05	37.95	-1	13,180	-0.01%
2021/12/29	12	37.86	7	37.96	38.00	5	13,281	0.04%
2021/12/28	23	38.82	4	38.48	38.40	19	13,302	0.14%
2021/12/27	1	38.85	0	0.00	38.90	1	13,331	0.01%
2021/12/24	5	38.35	7	38.46	38.30	-2	13,334	-0.01%
2021/12/23	2	39.30	5	39.45	38.55	-3	13,327	-0.02%
2021/12/22	10	38.60	9	38.81	38.30	1	13,250	0.01%
2021/12/21	1	38.00	6	38.33	38.40	-5	13,251	-0.04%
2021/12/20	9	37.95	1	38.30	37.90	8	13,259	0.06%
2021/12/17	14	37.93	2	38.03	37.70	12	13,412	0.09%
2021/12/16	29	38.88	5	38.87	38.60	24	13,324	0.18%
2021/12/15	7	38.84	50	39.05	38.85	-43	13,179	-0.33%
2021/12/14	60	41.60	25	40.88	39.35	35	12,976	0.27%
2021/12/13	15	42.15	45.2	42.94	43.50	-30.2	11,952	-0.25%
2021/12/10	15	39.35	22	39.53	39.55	-7	10,869	-0.06%
2021/12/09	5	38.17	9	38.62	38.60	-4	10,462	-0.04%
2021/12/08	16	37.34	1	37.35	37.05	15	10,246	0.15%
2021/12/07	3	37.28	1	37.20	37.20	2	10,254	0.02%
2021/12/06	19	37.29	2	37.35	37.20	17	10,273	0.17%
2021/12/03	5	38.29	24	38.40	37.95	-19	10,269	-0.19%
2021/12/02	36.3	39.99	25	39.98	37.75	11.3	10,263	0.11%
2021/12/01	16	38.97	8	39.04	38.95	8	9,750	0.08%
2021/11/30	6	38.76	39	39.00	39.10	-33	9,767	-0.34%
2021/11/29	20	36.05	42	36.23	37.05	-22	9,686	-0.23%
2021/11/26	18	37.39	14	38.01	36.85	4	9,677	0.04%
2021/11/25	4	38.41	9	38.44	38.75	-5	9,756	-0.05%
2021/11/24	16	38.30	1	38.10	38.20	15	9,763	0.15%
2021/11/23	7	38.31	7	38.16	38.30	0	9,871	0.00%
2021/11/22	28	38.08	17	38.56	37.95	11	10,493	0.10%
2021/11/19	21	38.51	21	38.39	38.80	0	10,488	0.00%
2021/11/18	20	38.35	8	38.25	38.30	12	10,517	0.11%
2021/11/17	16	37.00	3.5	36.82	37.45	12.5	10,602	0.12%
2021/11/16	9	36.43	2	36.43	36.40	7	11,184	0.06%
2021/11/15	0	0.00	5	36.90	37.45	-5	12,039	-0.04%
2021/11/12	7.1	36.49	7	36.42	36.60	0.1	12,312	0.00%
2021/11/11	2.5	36.65	8	36.39	36.00	-5.6	12,451	-0.04%
2021/11/10	8	36.62	4	36.80	36.55	4	12,564	0.03%
2021/11/09	0	0.00	5	37.30	37.70	-5	12,644	-0.04%
2021/11/05	0	0.00	3	37.50	37.25	-3	13,206	-0.02%
2021/11/04	8	37.96	6	37.88	37.90	2	14,049	0.01%
2021/11/03	21	37.51	26	36.56	37.90	-5	14,207	-0.04%
2021/11/02	15	38.29	13	38.94	36.90	2	14,305	0.01%
2021/11/01	39	39.65	18	39.31	39.40	21	14,228	0.15%
2021/10/29	21	37.85	39	38.17	39.35	-18	13,985	-0.13%
2021/10/28	7	34.99	38	35.52	35.90	-31	13,536	-0.23%
2021/10/27	19	33.62	9	34.32	34.15	10	13,749	0.07%
2021/10/26	17	33.44	6	33.33	33.10	11	14,509	0.08%
2021/10/25	8	33.60	23	34.27	34.20	-15	14,991	-0.10%
2021/10/22	1	32.20	5	31.89	31.85	-4	15,325	-0.03%
2021/10/21	8	32.56	3	32.35	32.15	5	16,538	0.03%
2021/10/20	13	32.71	3	32.83	32.90	10	16,686	0.06%
2021/10/19	14	32.09	14	31.95	32.05	0	17,653	0.00%
2021/10/18	2	31.02	4	30.93	31.30	-2	17,958	-0.01%
2021/10/15	13	31.35	14	31.21	31.45	-1	18,242	-0.01%
2021/10/14	6	30.57	12	31.14	30.30	-6	18,391	-0.03%
2021/10/13	18	31.44	7	32.18	31.15	11	18,666	0.06%
2021/10/12	1	31.00	105	30.99	31.15	-104	18,875	-0.55%	大賣/鉅額交易
2021/10/08	3	31.52	277	31.66	31.50	-274	18,874	-1.45%	大賣/鉅額交易
2021/10/07	1	31.90	62	32.08	32.05	-61	18,928	-0.32%
2021/10/06	26	32.89	21	32.63	31.55	5	19,165	0.03%
2021/10/05	20	32.91	12	33.13	33.25	8	19,070	0.04%
2021/10/04	0	31.85	17	32.06	31.55	-17	18,999	-0.09%
2021/10/01	9	33.34	5	34.55	33.35	4	18,990	0.02%
2021/09/30	1	35.40	1	35.20	35.35	0	18,955	0.00%
2021/09/29	4	34.83	60	34.90	34.55	-56	18,937	-0.30%
2021/09/28	42	36.02	0	0.00	35.75	42	18,939	0.22%
2021/09/27	1	36.45	13	36.62	36.85	-12	18,930	-0.06%
2021/09/24	48	36.69	24	36.58	36.50	24	18,892	0.13%
2021/09/23	7	35.38	4	35.20	35.15	3	18,689	0.02%
2021/09/22	0	0.00	1	35.70	35.35	-1	18,692	-0.01%
2021/09/17	4	35.60	1	35.55	35.60	3	18,662	0.02%
2021/09/15	1	36.05	4	35.96	36.00	-3	18,630	-0.02%
2021/09/14	4	36.16	0	0.00	35.80	4	18,622	0.02%
2021/09/13	0	0.00	2	36.85	36.70	-2	18,560	-0.01%
2021/09/10	11	36.77	1	36.70	36.80	10	18,552	0.05%
2021/09/09	0	0.00	1	36.40	36.25	-1	18,523	-0.01%
2021/09/08	7	36.24	0	0.00	35.60	7	18,477	0.04%
2021/09/07	9	36.00	22	35.95	36.70	-13	18,430	-0.07%
2021/09/06	13	37.14	3	37.05	36.15	10	18,290	0.05%
2021/09/03	14	37.92	24	37.96	38.10	-10	18,103	-0.06%
2021/09/02	40	39.03	19	38.63	38.00	21	17,910	0.12%
2021/09/01	33	39.90	48.1	39.65	40.20	-15.1	17,664	-0.09%
2021/08/31	23.1	39.56	106	39.74	39.30	-82.9	17,524	-0.47%	大賣/
2021/08/30	9	39.04	4	38.68	38.95	5	17,318	0.03%
2021/08/27	24	39.73	49	39.79	39.35	-25	17,206	-0.15%
2021/08/26	76	40.20	61	39.89	39.80	15	16,887	0.09%
2021/08/25	20	38.17	14	38.15	37.95	6	16,094	0.04%
2021/08/24	49	38.52	20	38.59	37.95	29	16,073	0.18%
2021/08/23	6	39.00	26	39.38	39.50	-20	15,787	-0.13%
2021/08/20	44	38.87	29	39.27	39.30	15	15,377	0.10%
2021/08/19	40	38.24	30	38.65	37.55	10	14,675	0.07%
2021/08/18	19	36.01	46	35.33	37.00	-27	13,750	-0.20%
2021/08/17	14	34.97	4	34.88	33.65	10	13,434	0.07%
2021/08/16	12	34.56	47	34.51	34.95	-35	13,260	-0.26%
2021/08/13	27	36.62	22	35.99	35.50	5	13,078	0.04%
2021/08/12	12	36.91	6	36.71	37.90	6	12,924	0.05%
2021/08/11	36	37.88	30.1	37.57	37.00	5.9	12,724	0.05%
2021/08/10	182	40.94	153	41.08	39.80	29	12,306	0.24%	大買/大賣/
2021/08/09	21	40.13	40	40.35	39.85	-19	11,409	-0.17%
2021/08/06	18	39.82	20	39.66	40.25	-2	11,152	-0.02%
2021/08/05	33.1	39.88	34	39.84	39.60	-1	10,921	-0.01%
2021/08/04	328	39.79	11	39.72	39.25	317	10,700	2.96%	大買/鉅額交易
2021/08/03	53	42.13	75	42.27	41.40	-22	10,364	-0.21%
2021/08/02	98	40.99	113	41.21	41.40	-15	9,930	-0.15%	大賣/
2021/07/30	117.1	40.47	107	40.85	41.00	10.1	9,299	0.11%	大買/大賣/
2021/07/29	53	38.98	22	39.56	38.10	31	8,425	0.37%
2021/07/28	36	36.34	18	36.47	36.80	18	7,827	0.23%
2021/07/27	76	38.33	123	37.84	38.75	-47	7,352	-0.64%	大賣/
2021/07/26	27	36.02	13	36.65	36.70	14	6,195	0.23%
2021/07/23	85	35.10	27	35.71	33.40	58	6,082	0.95%
2021/07/22	13	33.87	25	34.48	34.70	-12	5,293	-0.23%
2021/07/21	21	31.06	36	31.62	32.25	-15	4,968	-0.30%
2021/07/20	18	30.41	12	30.43	30.90	6	4,687	0.13%
2021/07/19	62	30.42	77.4	30.37	30.25	-15.4	4,519	-0.34%
2021/07/16	10	28.19	58	29.36	29.90	-48	4,292	-1.12%
2021/07/15	6	26.54	0	0.00	27.20	6	3,987	0.15%
2021/07/14	2	26.68	0	0.00	26.65	2	3,970	0.05%
2021/07/13	122	28.47	77	28.81	28.00	45	3,913	1.15%	大買/
2021/07/12	23	27.62	39	26.97	27.80	-16	3,649	-0.44%
2021/07/09	1	27.00	0	0.00	26.90	1	3,626	0.03%
2021/07/08	6	27.16	7	27.47	27.40	-1	3,680	-0.03%
2021/07/07	3	27.00	0	0.00	26.60	3	3,760	0.08%
2021/07/06	0.2	26.85	0	0.00	26.85	0.2	3,905	0.01%
2021/07/05	6.2	27.13	86	27.12	27.15	-79.8	4,285	-1.86%
2021/07/02	45	26.59	1	26.75	26.50	44	4,298	1.02%
2021/06/30	10	26.48	13	26.23	26.15	-3	4,396	-0.07%
2021/06/29	23	26.37	0	0.00	26.50	23	4,411	0.52%
2021/06/28	0	0.00	5	26.36	26.50	-5	4,436	-0.11%
2021/06/25	34	26.49	0	0.00	26.30	34	4,591	0.74%
2021/06/18	0	0.00	10	26.23	25.65	-10	5,002	-0.20%
2021/06/17	10	26.10	0	0.00	26.10	10	5,117	0.20%
2021/06/16	1	25.35	0	0.00	25.25	1	5,141	0.02%
2021/06/11	0	0.00	1	26.20	26.05	-1	5,204	-0.02%
2021/06/09	0	0.00	20	26.28	25.95	-20	5,231	-0.38%
2021/06/04	3	26.60	0.1	26.90	26.55	2.9	5,328	0.05%
2021/06/03	2	27.00	0	0.00	27.00	2	5,336	0.04%
2021/06/02	2	26.85	1	27.10	26.80	1	5,317	0.02%
2021/06/01	36	27.51	13	27.57	27.50	23	5,303	0.43%
2021/05/31	3	26.63	0	0.00	26.60	3	5,190	0.06%
2021/05/28	11	26.15	22	25.69	26.25	-11	5,173	-0.21%
2021/05/27	20	24.98	2	25.08	25.20	18	5,190	0.35%
2021/05/26	1.1	25.15	0	0.00	25.25	1.1	5,214	0.02%
2021/05/25	0	0.00	20	25.18	25.15	-20	5,260	-0.38%
2021/05/21	0	0.00	11	24.52	24.50	-11	5,323	-0.21%
2021/05/20	21	24.61	2	25.00	24.30	19	5,407	0.35%
2021/05/19	11	24.85	35	25.25	25.25	-24	5,433	-0.44%
2021/05/18	21	23.51	14	23.73	23.90	7	5,418	0.13%
2021/05/17	2	21.55	0	0.00	21.75	2	5,446	0.04%
2021/05/14	10	24.25	11	24.75	23.35	-1	5,555	-0.02%
2021/05/13	8	23.57	1	24.20	23.85	7	5,988	0.12%
2021/05/12	38	24.53	4	25.00	23.65	34	6,270	0.54%
2021/05/11	7	26.51	42	26.82	26.20	-35	6,272	-0.56%
2021/05/10	95	29.35	71	29.45	28.75	24	6,266	0.38%
2021/05/07	0	0.00	10	28.90	29.05	-10	6,311	-0.16%
2021/05/06	13	28.22	0	0.00	28.15	13	6,515	0.20%
2021/05/05	8	28.56	12	28.83	28.15	-4	6,763	-0.06%
2021/05/04	27	28.91	3	28.10	28.80	24	6,860	0.35%
2021/05/03	18	30.85	14	30.36	30.05	4	6,926	0.06%
2021/04/29	20	32.89	7	32.73	32.45	13	6,948	0.19%
2021/04/28	43	33.62	56	33.97	33.45	-13	7,131	-0.18%
2021/04/27	11	32.77	11	33.12	32.75	0	6,928	0.00%
2021/04/26	13	32.36	29	32.98	32.65	-16	6,963	-0.23%
2021/04/23	24	32.28	6	32.43	32.60	18	7,214	0.25%
2021/04/22	20	32.92	34	33.38	31.60	-14	7,222	-0.19%
2021/04/21	30	32.33	26	32.40	32.50	4	7,094	0.06%
2021/04/20	0	0.00	3	31.45	31.55	-3	7,081	-0.04%
2021/04/19	1	30.95	3	31.10	31.25	-2	7,121	-0.03%
2021/04/16	1	31.15	0	0.00	31.20	1	7,139	0.01%
2021/04/15	5	31.03	0	0.00	30.90	5	7,250	0.07%
2021/04/14	15	31.39	12	31.35	30.90	3	7,341	0.04%
2021/04/13	28	32.99	1	33.05	31.95	27	8,162	0.33%
2021/04/12	19	34.33	34	34.62	34.75	-15	8,437	-0.18%
2021/04/09	37	34.06	116	33.38	33.55	-79	8,379	-0.94%	大賣/
2021/04/08	5	32.40	4	32.40	32.40	1	8,103	0.01%
2021/04/07	20	32.10	0	0.00	32.35	20	8,157	0.25%
2021/04/06	0	0.00	40	32.34	32.35	-40	8,262	-0.48%
2021/04/01	11	31.85	0	0.00	31.75	11	8,370	0.13%
2021/03/31	20	31.93	1	31.95	32.15	19	8,374	0.23%
2021/03/30	24	31.91	13	32.15	32.15	11	8,386	0.13%
2021/03/29	3	31.87	95	31.87	31.50	-92	8,317	-1.11%
2021/03/26	10	30.80	1	30.80	30.80	9	8,252	0.11%
2021/03/25	3	31.05	2	31.35	31.20	1	8,248	0.01%
2021/03/24	0	0.00	6	30.88	30.80	-6	8,184	-0.07%
2021/03/23	112	31.51	72	32.04	30.65	40	8,173	0.49%	大買/
2021/03/22	25	30.10	44	30.68	30.75	-19	7,952	-0.24%
2021/03/19	20	30.10	1	30.15	30.00	19	7,879	0.24%
2021/03/18	5	30.37	22	30.49	30.70	-17	7,908	-0.21%
2021/03/17	2	29.65	10	29.85	29.65	-8	7,896	-0.10%
2021/03/16	1	29.85	0	0.00	29.70	1	7,972	0.01%
2021/03/15	1	29.25	1	29.40	29.35	0	8,109	0.00%
2021/03/12	25	29.54	21	30.07	29.50	4	8,209	0.05%
2021/03/11	18	29.13	5	29.15	29.15	13	8,433	0.15%
2021/03/09	1	28.05	0	0.00	28.05	1	8,716	0.01%
2021/03/08	1	28.65	0	0.00	28.60	1	8,853	0.01%
2021/03/05	1	28.95	0	0.00	28.80	1	9,310	0.01%
2021/03/04	10	29.40	0	0.00	29.40	10	9,317	0.11%
2021/03/02	11	29.86	1	29.90	29.80	10	9,391	0.11%
2021/02/26	10	30.55	1	30.55	30.50	9	9,356	0.10%
2021/02/25	10	30.95	10	31.50	30.90	0	9,403	0.00%
2021/02/24	14	30.97	3	31.17	30.65	11	9,401	0.12%
2021/02/23	19	31.26	9	31.36	31.10	10	9,410	0.11%
2021/02/22	30	31.76	71	31.92	31.75	-41	9,398	-0.44%
2021/02/19	29	31.26	20	31.53	31.20	9	9,367	0.10%
2021/02/18	12	30.51	4	30.56	30.90	8	9,465	0.08%
2021/02/05	55	30.26	1	31.05	30.05	54	9,451	0.57%
2021/02/04	93	31.50	17	31.42	30.95	76	9,340	0.81%
2021/02/03	0	0.00	80	32.58	33.00	-80	8,926	-0.90%
2021/02/02	27	29.94	16	30.03	30.00	11	8,663	0.13%
2021/02/01	22	29.20	2	28.88	29.00	20	8,713	0.23%
2021/01/29	19	30.02	7	29.46	29.25	12	8,660	0.14%
2021/01/28	16	29.85	84	31.03	31.00	-68	8,583	-0.79%
2021/01/27	56	30.29	20	30.35	30.40	36	8,429	0.43%
2021/01/26	3	29.12	43	29.27	29.40	-40	8,177	-0.49%
2021/01/25	15	29.02	25	28.93	28.70	-10	8,057	-0.12%
2021/01/22	24	27.94	1	28.55	28.30	23	7,963	0.29%
2021/01/21	13	28.32	48	28.37	28.10	-35	7,900	-0.44%
2021/01/20	23	27.00	1	26.45	26.45	22	7,684	0.29%
2021/01/19	23	27.94	0	0.00	27.80	23	7,609	0.30%
2021/01/18	13	28.39	25	27.95	28.50	-12	7,565	-0.16%
2021/01/15	26	27.10	26	27.07	26.85	0	7,299	0.00%
2021/01/14	27	27.60	27	27.75	27.55	0	7,262	0.00%
2021/01/13	48	27.70	46	27.71	27.55	2	7,271	0.03%
2021/01/12	21	27.19	2	26.95	26.90	19	7,320	0.26%
2021/01/11	1	27.75	1	27.75	27.80	0	7,352	0.00%
2021/01/08	23	27.74	32	27.70	27.60	-9	7,300	-0.12%
2021/01/07	30	29.42	12	29.03	28.85	18	7,170	0.25%
2021/01/06	74	31.06	41	30.61	29.50	33	7,056	0.47%
2021/01/05	24	29.61	77	29.17	30.70	-53	6,164	-0.86%
2021/01/04	35	27.81	5	27.60	27.95	30	5,743	0.52%
2020/12/31	2	26.25	31	26.68	27.20	-29	5,668	-0.51%
2020/12/30	1	26.10	33	25.83	26.15	-32	5,569	-0.57%
2020/12/29	6	27.03	10	27.30	26.80	-4	5,459	-0.07%
2020/12/28	20	27.90	16	27.82	28.50	4	5,338	0.07%
2020/12/24	2	27.20	13	27.39	26.95	-11	5,165	-0.21%
2020/12/23	13	27.22	22	26.75	27.20	-9	5,118	-0.18%
2020/12/22	11	26.10	3	26.65	26.05	8	5,066	0.16%
2020/12/21	5	26.16	3	26.20	26.15	2	5,054	0.04%
2020/12/18	0	0.00	12	26.83	26.50	-12	5,082	-0.24%
2020/12/17	12	26.80	14	26.58	26.80	-2	5,131	-0.04%
2020/12/16	13	26.53	4	26.50	26.55	9	5,361	0.17%
2020/12/15	4	26.58	10	26.95	26.00	-6	5,458	-0.11%
2020/12/14	11	26.81	5	26.55	26.80	6	5,418	0.11%
2020/12/11	12	26.77	0	0.00	26.05	12	5,385	0.22%
2020/12/10	33	27.25	14	27.25	26.75	19	5,387	0.35%
2020/12/09	44	27.29	60	27.61	27.80	-16	5,353	-0.30%
2020/12/08	17	26.96	1	27.00	26.95	16	5,322	0.30%
2020/12/07	47	26.98	41	27.71	26.70	6	5,295	0.11%
2020/12/04	10	26.53	0	0.00	26.50	10	5,118	0.20%
2020/12/03	44	25.81	32	26.15	25.50	12	5,056	0.24%
2020/12/02	10	25.25	22	25.66	26.30	-12	5,114	-0.23%
2020/12/01	23	25.51	48	25.34	26.00	-25	5,274	-0.47%
2020/11/30	30	24.48	20	24.60	24.50	10	5,236	0.19%
2020/11/27	33	24.55	0	0.00	24.55	33	5,402	0.61%
2020/11/26	38	24.89	51	24.98	24.60	-13	5,920	-0.22%
2020/11/25	24	24.61	0	0.00	24.80	24	5,894	0.41%
2020/11/24	30	24.57	10	25.00	24.45	20	6,045	0.33%
2020/11/20	4	24.58	41	24.62	24.60	-37	6,274	-0.59%
2020/11/19	7	24.20	38	24.47	24.40	-31	6,295	-0.49%
2020/11/18	0	0.00	169	24.52	24.15	-169	6,325	-2.67%	大賣/鉅額交易
2020/11/17	5	24.90	1	24.35	24.30	4	6,276	0.06%
2020/11/16	1	24.65	15	24.25	24.80	-14	6,182	-0.23%
2020/11/13	1	23.55	1	23.90	23.75	0	6,198	0.00%
2020/11/12	10	23.85	0	0.00	23.70	10	6,159	0.16%
2020/11/10	50	23.85	20	23.70	24.10	30	6,129	0.49%
2020/11/09	1	24.15	24	23.81	23.70	-23	6,065	-0.38%
2020/11/06	44	23.06	31	23.14	23.00	13	5,943	0.22%
2020/11/05	0	0.00	2	23.08	22.95	-2	5,910	-0.03%
2020/11/04	47	22.85	64	23.26	22.65	-17	5,831	-0.29%
2020/11/03	0	0.00	2	22.48	22.70	-2	5,755	-0.03%
2020/11/02	0	0.00	2	21.80	21.90	-2	5,744	-0.03%
2020/10/30	13	22.57	0	0.00	22.20	13	5,747	0.23%
2020/10/29	2	23.10	9	22.91	23.10	-7	5,702	-0.12%
2020/10/28	5	23.02	1	23.15	22.80	4	5,668	0.07%
2020/10/27	2	22.65	1	22.70	22.70	1	5,655	0.02%
2020/10/26	2	22.78	3	22.50	23.00	-1	5,646	-0.02%
2020/10/23	10	22.15	0	0.00	22.60	10	5,593	0.18%
2020/10/22	1	22.20	20	22.40	22.10	-19	5,584	-0.34%
2020/10/21	14	22.25	4	22.15	22.15	10	5,586	0.18%
2020/10/20	12	22.25	6	22.33	22.20	6	5,594	0.11%
2020/10/19	10	21.99	7	22.00	22.50	3	5,479	0.05%
2020/10/16	10	21.35	0	0.00	21.05	10	5,397	0.19%
2020/10/13	10	21.10	1	21.10	21.20	9	5,478	0.16%
2020/10/12	3	21.30	11	21.14	21.10	-8	5,538	-0.14%
2020/10/08	20	21.70	1	21.85	21.65	19	5,583	0.34%
2020/10/07	10	21.95	0	0.00	21.95	10	5,578	0.18%
2020/10/06	1	21.80	25	21.64	21.90	-24	5,621	-0.43%
2020/10/05	33	21.73	5	21.70	21.65	28	5,633	0.50%
2020/09/30	1	21.20	5	21.22	21.40	-4	5,608	-0.07%
2020/09/28	12	21.28	5	21.26	21.25	7	5,618	0.12%
2020/09/25	4	21.10	1	21.55	20.70	3	5,762	0.05%
2020/09/24	1	21.45	11	21.79	21.20	-10	5,728	-0.17%
2020/09/23	1	22.60	3	22.77	22.45	-2	5,665	-0.04%
2020/09/22	4	23.68	3	23.20	23.15	1	5,620	0.02%
2020/09/21	16	24.02	9	23.94	23.80	7	5,594	0.13%
2020/09/18	9	23.54	9	23.59	23.20	0	5,340	0.00%
2020/09/16	0	0.00	1	23.10	23.15	-1	5,230	-0.02%
2020/09/15	1	22.95	21	22.55	23.10	-20	5,214	-0.38%
2020/09/14	20	22.40	1	22.70	22.40	19	5,212	0.36%
2020/09/11	13	22.79	14	22.61	22.20	-1	5,326	-0.02%
2020/09/10	2	23.40	4	23.45	23.75	-2	5,281	-0.04%
2020/09/09	30	23.31	32	23.50	23.65	-2	5,219	-0.04%
2020/09/08	23	23.92	23	23.69	23.35	0	5,165	0.00%
2020/09/07	9	24.41	11	24.17	24.15	-2	5,027	-0.04%
2020/09/04	23	24.85	9	24.79	24.85	14	5,068	0.28%
2020/09/03	28	24.34	22	24.55	24.40	6	4,748	0.13%
2020/09/02	4	22.98	14	22.90	22.95	-10	4,323	-0.23%
2020/09/01	36	22.55	144	22.76	22.20	-108	4,134	-2.61%	大賣/鉅額交易
2020/08/31	12	22.45	0	0.00	22.45	12	3,603	0.33%
2020/08/28	11	20.31	68	20.50	20.45	-57	3,531	-1.61%
2020/08/27	137	20.04	15	20.34	20.40	122	3,483	3.50%	大買/鉅額交易
2020/08/26	1	19.45	30	19.15	19.15	-29	3,162	-0.92%
2020/08/25	2	19.45	2	19.48	19.40	0	3,133	0.00%
2020/08/24	4	19.14	8	19.18	19.15	-4	3,039	-0.13%
2020/08/21	0	0.00	6	18.05	18.40	-6	2,953	-0.20%
2020/08/20	6	17.93	0	0.00	17.90	6	2,932	0.20%
2020/08/19	30	18.55	31	19.06	19.20	-1	2,852	-0.04%
2020/08/14	6	18.33	15	18.40	18.30	-9	2,710	-0.33%
2020/08/04	30	18.05	0	0.00	18.15	30	2,769	1.08%
2020/07/31	12	18.15	3	18.08	18.10	9	2,792	0.32%
2020/07/29	1	17.20	0	0.00	17.15	1	2,764	0.04%
2020/07/27	5	17.70	0	0.00	17.60	5	2,769	0.18%
2020/07/24	2	18.05	0	0.00	18.15	2	2,757	0.07%
2020/07/23	0	0.00	30	18.80	18.70	-30	2,734	-1.10%
2020/07/21	0	0.00	2	18.70	18.80	-2	2,779	-0.07%
2020/07/20	2	18.00	0	0.00	18.10	2	2,731	0.07%
2020/07/16	2	19.13	8	19.08	19.15	-6	2,716	-0.22%
2020/07/15	6	18.64	2	19.05	18.50	4	2,662	0.15%
2020/07/14	2	18.85	0	0.00	19.25	2	2,624	0.08%
2020/07/13	7	19.20	0	0.00	19.15	7	2,643	0.26%
2020/07/10	0	0.00	2	18.35	18.30	-2	2,762	-0.07%
2020/07/07	0	0.00	3	19.13	19.00	-3	2,740	-0.11%
2020/07/06	10	19.42	8	19.26	19.20	2	2,731	0.07%
2020/07/03	0	0.00	2	18.75	18.55	-2	2,593	-0.08%
2020/07/01	0	0.00	31	18.50	18.45	-31	2,658	-1.17%
2020/06/23	2	18.00	2	18.00	17.95	0	2,686	0.00%
2020/06/22	9	18.04	39	18.26	18.00	-30	2,685	-1.12%
2020/06/19	19	18.56	2	18.70	18.35	17	2,705	0.63%
2020/06/18	42	18.53	37	18.79	19.10	5	2,664	0.19%
2020/06/17	40	18.33	3	18.37	18.45	37	2,519	1.47%
2020/06/16	8	18.11	6	17.95	17.90	2	2,459	0.08%
2020/06/15	11	17.66	10	17.69	17.70	1	2,487	0.04%
2020/06/12	3	17.12	1	17.05	17.20	2	2,461	0.08%
2020/06/11	10	18.13	6	17.92	17.30	4	2,481	0.16%
2020/06/04	2	17.15	2	17.15	17.20	0	2,471	0.00%
2020/05/18	0	16.30	0	0.00	15.90	0	3,739	0.00%
2020/05/11	18	17.10	0	0.00	17.05	18	4,034	0.45%
2020/04/21	0	0.00	60	16.18	16.10	-60	4,420	-1.36%
2020/04/20	30	16.85	0	0.00	16.95	30	4,395	0.68%
2020/04/17	0	0.00	30	16.75	16.60	-30	4,379	-0.69%
2020/04/14	0	0.00	5	16.92	17.20	-5	4,148	-0.12%
2020/04/13	0	16.65	0	0.00	15.65	0	4,127	0.00%
2020/04/10	2	15.60	3	15.72	15.70	-1	4,142	-0.02%
2020/04/09	0	0.00	2	15.98	15.55	-2	4,192	-0.05%
2020/04/08	0	0.00	5	15.75	15.90	-5	4,178	-0.12%
2020/04/07	0	0.00	5	15.64	15.45	-5	4,160	-0.12%
2020/04/06	1	14.55	1	14.55	14.85	0	4,163	0.00%
2020/04/01	1	14.55	5	14.64	14.75	-4	4,389	-0.09%
2020/03/27	1	13.75	1	14.45	13.75	0	4,313	0.00%
2020/03/26	0	0.00	4	13.98	14.00	-4	4,294	-0.09%
2020/03/25	0	0.00	2	14.48	13.85	-2	4,279	-0.05%
2020/03/24	0	0.00	5	13.69	13.85	-5	4,228	-0.12%
2020/03/23	63	12.99	5	12.81	12.95	58	4,198	1.38%
2020/03/20	0	0.00	6	12.33	12.65	-6	4,182	-0.14%
2020/03/19	5	11.58	2	11.63	11.50	3	4,187	0.07%
2020/03/18	4	12.71	2	13.00	12.65	2	4,144	0.05%
2020/03/17	9	12.70	16	12.74	12.80	-7	4,121	-0.17%
2020/03/16	21	14.18	1	14.50	13.15	20	4,080	0.49%
2020/03/13	1	13.75	3	14.20	14.20	-2	4,056	-0.05%
2020/03/12	5	15.40	9	15.28	15.20	-4	4,036	-0.10%
2020/03/11	2	17.03	0	0.00	16.85	2	3,950	0.05%
2020/03/10	2	16.50	0	0.00	17.25	2	3,920	0.05%
2020/03/09	10	17.20	0	0.00	17.00	10	3,892	0.26%
2020/03/06	15	18.11	5	17.91	17.80	10	3,819	0.26%
2020/03/05	6	18.47	6	18.30	18.30	0	3,773	0.00%
2020/03/04	1	18.55	1	18.55	18.55	0	3,747	0.00%
2020/03/03	2	19.13	21	19.24	18.75	-19	3,714	-0.51%
2020/03/02	22	18.29	27	18.48	18.55	-5	3,638	-0.14%
2020/02/27	27	19.04	10	19.29	18.60	17	3,598	0.47%
2020/02/26	55	19.21	50	19.35	19.60	5	3,447	0.15%
2020/02/25	24	19.06	20	19.25	19.30	4	3,476	0.12%
2020/02/24	34	19.59	30	19.72	19.45	4	3,431	0.12%
2020/02/21	3	20.57	7	20.43	20.15	-4	3,358	-0.12%
2020/02/20	54	20.00	55	20.26	20.30	-1	3,222	-0.03%
2020/02/19	47	19.84	27	20.07	20.35	20	3,053	0.65%
2020/02/18	0	0.00	5	18.95	18.95	-5	2,610	-0.19%
2020/02/17	0	0.00	75	18.44	18.50	-75	2,572	-2.92%
2020/02/14	12	18.87	6	18.67	18.90	6	2,515	0.24%
2020/02/13	5	18.10	1	18.30	18.05	4	2,263	0.18%
2020/02/12	19	18.13	0	0.00	18.15	19	2,255	0.84%
2020/02/11	1	18.00	3	18.15	18.15	-2	2,242	-0.09%
2020/02/10	0	0.00	2	18.40	18.05	-2	2,219	-0.09%
2020/02/07	2	17.80	0	0.00	17.70	2	2,138	0.09%
2020/02/06	0	0.00	3	17.95	17.95	-3	2,121	-0.14%
2020/02/05	3	17.88	0	0.00	17.80	3	2,104	0.14%
2020/02/04	24	18.15	1	18.10	18.05	23	2,063	1.11%
2020/02/03	41	18.27	51	17.81	18.60	-10	1,941	-0.52%
2020/01/31	1	17.00	3	16.75	16.95	-2	1,709	-0.12%
2020/01/30	2	16.90	0	0.00	16.75	2	1,713	0.12%
2020/01/20	0	0.00	1	18.30	18.30	-1	1,672	-0.06%
2020/01/17	6	18.32	0	0.00	18.30	6	1,675	0.36%
2020/01/16	0	0.00	1	18.25	18.35	-1	1,670	-0.06%
2020/01/14	1	18.35	0	0.00	18.20	1	1,664	0.06%
2020/01/03	1	18.90	12	18.65	18.70	-11	1,572	-0.70%
2020/01/02	2	19.03	1	19.00	18.95	1	1,511	0.07%
2019/12/31	25	18.81	3	18.75	18.70	22	1,487	1.48%
2019/12/27	74	19.16	0	0.00	19.10	74	1,493	4.95%
2019/12/16	0	0.00	4	18.50	18.35	-4	1,262	-0.32%
2019/12/11	0	0.00	5	18.25	18.20	-5	1,258	-0.40%
2019/12/09	0	0.00	3	18.40	18.35	-3	1,239	-0.24%
2019/11/25	1	17.75	0	0.00	17.75	1	1,413	0.07%
2019/11/22	4	18.00	0	0.00	18.05	4	1,419	0.28%
2019/11/18	0	0.00	9	17.40	17.25	-9	1,329	-0.68%
2019/11/14	1	17.70	0	0.00	17.70	1	1,338	0.07%
2019/11/11	1	17.80	0	0.00	17.75	1	1,358	0.07%
2019/10/31	1	19.00	0	0.00	18.75	1	1,435	0.07%
2019/10/29	0	0.00	98	19.09	19.10	-98	1,435	-6.83%
2019/10/24	2	19.70	1	19.70	19.60	1	1,495	0.07%
2019/10/02	0	0.00	5	19.38	19.65	-5	2,082	-0.24%
2019/09/27	0	0.00	4	19.95	19.95	-4	2,115	-0.19%
2019/09/26	4	20.25	0	0.00	20.15	4	2,181	0.18%
2019/09/23	0	0.00	0	20.75	20.60	0	2,225	0.00%
2019/09/20	10	20.25	0	0.00	20.35	10	2,230	0.45%
2019/09/19	1	20.20	0	0.00	20.00	1	2,232	0.04%
2019/09/18	0	0.00	2	20.55	20.45	-2	2,227	-0.09%
2019/09/16	0	0.00	10	21.30	21.30	-10	2,214	-0.45%
2019/09/12	1	21.30	0	0.00	21.30	1	2,241	0.04%
2019/09/10	0	0.00	1	21.35	21.25	-1	2,277	-0.04%
2019/09/04	0	0.00	0	21.95	21.60	0	2,264	0.00%
2019/08/30	1	21.60	2	21.93	21.75	-1	2,347	-0.04%
2019/08/29	46	22.02	22	21.80	21.80	24	2,360	1.02%
2019/08/28	2	23.38	0	0.00	23.25	2	2,256	0.09%
2019/08/27	6	22.44	11	22.52	22.60	-5	2,219	-0.23%
2019/08/22	0	0.00	1	22.50	22.50	-1	2,422	-0.04%
2019/08/21	10	22.38	0	0.00	22.50	10	2,415	0.41%
2019/08/20	0	0.00	3	22.25	22.30	-3	2,420	-0.12%
2019/08/15	6	21.06	5	21.35	21.25	1	2,485	0.04%
2019/08/14	1	21.70	0	0.00	21.60	1	2,495	0.04%
2019/08/12	0	0.00	1	22.20	22.05	-1	2,558	-0.04%
2019/08/06	10	20.48	10	21.03	21.75	0	2,647	0.00%
2019/08/02	5	22.70	1	22.65	22.65	4	2,713	0.15%
2019/08/01	0	0.00	2	23.80	23.60	-2	2,751	-0.07%
2019/07/31	2	23.98	10	23.85	24.10	-8	2,774	-0.29%
2019/07/29	10	24.45	0	0.00	24.60	10	2,857	0.35%
2019/07/25	1	24.00	0	0.00	24.15	1	2,917	0.03%
2019/07/24	0	0.00	4	24.35	24.40	-4	3,213	-0.12%
2019/07/23	0	0.00	3	24.65	24.40	-3	3,326	-0.09%
2019/07/22	1	25.60	9	25.15	25.05	-8	3,306	-0.24%
2019/07/18	0	0.00	25	25.15	25.40	-25	3,371	-0.74%
2019/07/17	11	25.40	0	0.00	25.30	11	3,415	0.32%
2019/07/16	2	25.88	0	0.00	25.85	2	3,480	0.06%
2019/07/12	11	25.20	5	25.31	25.55	6	3,436	0.17%
2019/07/11	10	25.19	5	25.10	25.05	5	3,416	0.15%
2019/07/10	1	25.15	23	25.03	25.25	-22	3,411	-0.64%
2019/07/09	0	0.00	25	24.20	24.30	-25	3,398	-0.74%
2019/07/03	0	0.00	17	25.05	24.35	-17	3,805	-0.45%
2019/07/01	16	24.55	8	24.67	24.55	8	4,125	0.19%
2019/06/27	1	24.00	0	0.00	24.05	1	4,301	0.02%
2019/06/26	2	23.50	0	0.00	24.05	2	4,440	0.05%
2019/06/25	4	24.13	0	0.00	23.80	4	4,685	0.09%
2019/06/21	2	24.55	20	24.28	24.15	-18	5,136	-0.35%
2019/06/20	1	24.35	16	24.46	24.50	-15	6,134	-0.24%
2019/06/19	10	23.95	0	0.00	23.95	10	6,248	0.16%
2019/06/18	0	0.00	15	23.75	23.15	-15	6,366	-0.24%
2019/06/17	15	23.75	15	23.97	23.75	0	6,536	0.00%
2019/06/14	5	23.70	5	23.95	23.70	0	6,801	0.00%
2019/06/13	15	23.95	1	23.90	23.95	14	6,929	0.20%
2019/06/12	13	24.09	0	0.00	24.00	13	7,235	0.18%
2019/06/03	50	23.15	4	23.00	23.15	46	9,463	0.49%
2019/05/31	0	0.00	1	22.60	22.55	-1	9,617	-0.01%
2019/05/29	46	22.28	41	21.81	21.80	5	9,630	0.05%
2019/05/28	8	23.41	2	23.35	23.35	6	9,656	0.06%
2019/05/27	6	23.03	6	23.36	23.50	0	9,820	0.00%
2019/05/23	0	0.00	3	23.45	23.90	-3	10,053	-0.03%
2019/05/20	0	0.00	6	24.59	24.70	-6	10,965	-0.05%
2019/05/17	0	0.00	5	24.25	24.00	-5	11,207	-0.04%
2019/05/16	1	25.00	1	24.20	24.10	0	11,437	0.00%
2019/05/15	16	25.35	0	0.00	25.35	16	11,576	0.14%
2019/05/14	1	24.80	0	0.00	25.40	1	12,058	0.01%
2019/05/13	5	24.40	0	0.00	24.50	5	12,272	0.04%
2019/05/09	18	25.63	15	26.75	25.10	3	12,349	0.02%
2019/05/08	1	26.45	0	0.00	26.45	1	12,344	0.01%
2019/05/07	0	0.00	6	27.35	26.95	-6	12,565	-0.05%
2019/05/06	7	27.53	1	27.60	27.50	6	12,772	0.05%
2019/05/03	26	27.84	16	27.69	27.90	10	12,709	0.08%
2019/05/02	16	27.50	0	0.00	27.50	16	12,652	0.13%
2019/04/30	5	27.64	30	27.69	27.40	-25	12,594	-0.20%
2019/04/29	7	26.15	1	25.65	26.35	6	12,279	0.05%
2019/04/26	1	27.15	0	0.00	26.90	1	12,129	0.01%
2019/04/24	27	27.36	8	27.43	27.35	19	12,036	0.16%
2019/04/22	5	28.92	1	29.10	29.10	4	11,852	0.03%
2019/04/18	4	27.48	0	0.00	27.30	4	11,659	0.03%
2019/04/17	0	27.75	1	27.75	27.70	-1	11,597	-0.01%
2019/04/16	2	27.75	0	0.00	28.05	2	11,554	0.02%
2019/04/15	2	27.45	0	0.00	27.25	2	11,483	0.02%
2019/04/12	27	28.44	100	27.10	27.15	-73	11,417	-0.64%
2019/04/11	0	0.00	14	30.26	29.05	-14	11,127	-0.13%
2019/04/10	14	30.00	0	0.00	30.00	14	11,045	0.13%
2019/04/09	1	30.00	4	29.86	29.80	-3	10,984	-0.03%
2019/04/08	0	0.00	3	30.30	30.30	-3	10,929	-0.03%
2019/04/03	1	30.30	0	0.00	29.65	1	10,710	0.01%
2019/04/02	3	28.67	1	29.05	29.25	2	10,505	0.02%
2019/04/01	2	29.25	2	29.28	29.05	0	10,394	0.00%
2019/03/29	3	28.02	3	28.53	29.25	0	10,284	0.00%
2019/03/28	21	29.52	23	30.30	28.55	-2	10,130	-0.02%
2019/03/27	19	30.05	2	30.30	30.05	17	9,875	0.17%
2019/03/26	17	30.15	2	30.33	30.00	15	9,735	0.15%
2019/03/25	38	29.99	41	30.21	30.80	-3	9,359	-0.03%
2019/03/22	32	28.01	20	28.23	28.25	12	8,342	0.14%
2019/03/21	15	28.06	1	27.65	28.10	14	8,202	0.17%
2019/03/20	0	0.00	2	27.05	27.30	-2	8,088	-0.02%
2019/03/18	0	0.00	2	27.20	27.45	-2	7,643	-0.03%
2019/03/15	10	28.18	9	28.77	27.65	1	7,510	0.01%
2019/03/14	12	27.99	4	28.01	28.00	8	7,196	0.11%
2019/03/13	10	27.72	17	27.88	28.10	-7	6,927	-0.10%
2019/03/12	5	25.45	18	25.27	26.80	-13	5,852	-0.22%
2019/03/11	0	0.00	16	25.12	24.40	-16	5,455	-0.29%
2019/03/08	2	22.75	1	23.20	23.85	1	5,194	0.02%
2019/03/07	4	23.73	2	23.20	23.20	2	5,073	0.04%
2019/02/27	3	23.62	2	23.58	23.55	1	4,625	0.02%
2019/02/26	4	24.55	0	0.00	24.30	4	4,480	0.09%
2019/02/25	23	25.39	1	24.55	25.45	22	4,305	0.51%
2019/02/21	16	25.24	7	25.28	25.45	9	4,023	0.22%
2019/02/20	7	25.18	34	24.75	25.85	-27	3,756	-0.72%
2019/02/19	18	23.50	0	0.00	23.50	18	3,215	0.56%
2019/02/18	13	23.65	10	23.95	22.90	3	3,011	0.10%
2019/02/14	28	22.68	2	22.70	22.70	26	2,482	1.05%
2019/02/13	18	22.21	17	22.42	22.40	1	2,328	0.04%
2019/02/12	3	21.18	21	20.43	21.65	-18	1,853	-0.97%
2019/02/11	18	19.70	0	0.00	19.70	18	1,579	1.14%
2019/01/30	2	19.70	50	19.93	19.55	-48	1,491	-3.22%
2019/01/29	2	19.75	33	19.98	19.75	-31	1,389	-2.23%
2019/01/28	52	19.77	2	20.15	20.00	50	1,319	3.79%
2019/01/25	105	18.94	0	0.00	18.95	105	1,057	9.93%	大買/鉅額交易
2019/01/17	0	0.00	7	17.00	17.10	-7	797	-0.88%
2019/01/08	7	17.10	0	0.00	17.10	7	804	0.87%
2018/12/27	0	0.00	1	17.05	17.00	-1	855	-0.12%
2018/12/13	1	17.70	1	17.50	17.70	0	885	0.00%
2018/12/04	0	0.00	2	18.03	17.90	-2	824	-0.24%
2018/12/03	0	0.00	2	17.08	17.20	-2	731	-0.27%
2018/11/14	3	16.35	1	16.15	16.05	2	826	0.24%
2018/11/13	0	0.00	1	16.30	16.30	-1	832	-0.12%
2018/11/12	1	16.20	0	0.00	15.90	1	819	0.12%
2018/11/09	1	16.00	10	15.80	15.85	-9	806	-1.12%
2018/11/08	0	0.00	2	15.40	15.80	-2	793	-0.25%
2018/11/02	2	14.95	0	0.00	14.95	2	853	0.23%
2018/11/01	0	0.00	1	14.75	14.85	-1	875	-0.11%
2018/10/29	0	0.00	7	14.00	14.00	-7	977	-0.72%
2018/10/24	1	14.85	0	0.00	14.85	1	995	0.10%
2018/10/11	10	15.05	2	15.30	15.05	8	1,136	0.70%
2018/10/08	2	16.85	0	0.00	16.85	2	1,204	0.17%
2018/09/26	0	0.00	5	17.65	17.60	-5	1,270	-0.39%
2018/09/17	0	0.00	3	17.50	17.35	-3	1,385	-0.22%
2018/09/06	0	0.00	10	18.25	18.15	-10	1,609	-0.62%
2018/09/03	5	17.90	0	0.00	17.50	5	2,365	0.21%
2018/08/22	3	16.75	0	0.00	16.75	3	2,606	0.12%
2018/08/07	10	17.35	0	0.00	17.65	10	2,654	0.38%
2018/08/06	1	17.95	0	0.00	17.85	1	2,634	0.04%
2018/07/31	1	18.90	0	0.00	19.10	1	2,546	0.04%
2018/07/25	0	0.00	1	19.00	18.80	-1	2,505	-0.04%
2018/07/10	0	19.85	0	0.00	19.55	0	2,265	0.00%
2018/07/05	0	0.00	1	19.00	19.00	-1	2,236	-0.04%
2018/06/28	0	0.00	10	18.80	18.85	-10	2,151	-0.46%
2018/06/26	0	0.00	1	18.80	18.80	-1	2,207	-0.05%
2018/06/25	0	0.00	19	19.16	19.00	-19	2,195	-0.87%
2018/06/22	0	0.00	1	19.20	19.30	-1	2,186	-0.05%
2018/06/20	5	19.19	0	0.00	19.20	5	2,188	0.23%
2018/06/15	2	20.50	0	0.00	20.45	2	2,120	0.09%
2018/06/14	9	20.61	1	20.70	20.40	8	2,081	0.38%
2018/06/13	21	21.87	30	21.87	21.05	-9	2,053	-0.44%
2018/06/12	44	21.33	23	20.75	21.65	21	1,724	1.22%
2018/06/11	2	19.80	2	19.68	19.70	0	1,306	0.00%
2018/06/05	0	0.00	1	19.05	19.00	-1	1,306	-0.08%
2018/06/01	0	0.00	6	19.20	19.10	-6	1,329	-0.45%
2018/05/31	2	19.05	0	0.00	19.40	2	1,288	0.16%
2018/05/30	0	0.00	10	19.15	19.15	-10	1,319	-0.76%
2018/05/29	4	19.15	0	0.00	19.20	4	1,272	0.31%
2018/05/21	0	0.00	10	17.65	17.80	-10	1,292	-0.77%
2018/04/17	5	17.90	0	0.00	17.80	5	1,607	0.31%
2018/04/16	7	18.38	0	0.00	18.30	7	1,622	0.43%
2018/04/09	0	18.90	0	0.00	18.65	0	1,910	0.00%
2018/04/03	0	19.15	0	0.00	18.85	0	2,132	0.00%
2018/03/23	2	18.90	0	0.00	18.90	2	2,364	0.08%
2018/03/22	3	19.70	0	0.00	19.35	3	2,352	0.13%
2018/03/21	0	0.00	3	19.85	19.85	-3	2,338	-0.13%
2018/03/20	0	0.00	8	19.58	19.70	-8	2,331	-0.34%
2018/03/16	0	0.00	1	19.85	20.05	-1	2,287	-0.04%
2018/03/15	3	19.75	0	0.00	19.75	3	2,244	0.13%
2018/03/13	0	0.00	3	19.65	19.65	-3	2,199	-0.14%
2018/03/12	6	19.28	0	0.00	19.00	6	2,135	0.28%
2018/03/06	2	18.83	0	0.00	18.75	2	2,153	0.09%
2018/01/24	8	19.48	8	19.50	19.55	0	2,459	0.00%
2018/01/23	1	19.20	100	19.17	19.20	-99	2,452	-4.04%
2018/01/16	6	20.34	6	20.29	20.25	0	2,496	0.00%
2018/01/15	10	20.14	10	20.08	19.85	0	2,494	0.00%
2018/01/12	2	19.80	2	19.78	20.00	0	2,594	0.00%
2018/01/11	1	19.35	1	19.60	19.60	0	2,596	0.00%
2018/01/10	5	19.55	3	19.38	19.40	2	2,603	0.08%
2018/01/09	1	20.00	1	19.95	19.85	0	2,612	0.00%
2018/01/08	4	20.14	4	19.98	19.95	0	2,638	0.00%
2018/01/05	73	21.05	23	20.83	20.40	50	2,613	1.91%
2018/01/04	20	19.97	20	20.09	20.35	0	2,478	0.00%
2018/01/03	4	20.31	3	20.20	20.30	1	2,447	0.04%
2018/01/02	85	20.67	28	20.50	20.10	57	2,450	2.33%