明基材 (8215)-台新-高雄券商分點個股進出

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
33.15
漲跌
▼0.45
漲幅
-1.34%
成交量
1,179張
產業
上市光電類股
569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－台新-高雄券商分點個股進出

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

台新-高雄券商分點個股進出
台新-高雄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
2024/04/19	7	33.07	1	33.45	33.15	6	1,592	0.38%
2024/04/18	2	33.65	1	33.55	33.60	1	1,576	0.06%
2024/04/16	8	33.69	1	33.90	33.45	7	1,573	0.45%
2024/04/15	2	34.45	0.1	34.60	34.45	1.9	1,551	0.12%
2024/04/12	3	34.57	0	34.85	34.60	3	1,545	0.19%
2024/04/11	1.1	34.86	5	34.85	34.85	-3.9	1,533	-0.26%
2024/04/10	0.1	35.20	3	35.25	35.20	-2.9	1,521	-0.19%
2024/04/09	0	0.00	4	35.21	35.20	-4	1,512	-0.26%
2024/04/08	0	0.00	7	34.71	34.70	-7	1,481	-0.47%
2024/04/03	3	34.80	17.5	34.76	34.45	-14.5	1,476	-0.98%
2024/04/02	5	34.13	0	0.00	34.10	5	1,454	0.34%
2024/04/01	0	34.75	4	34.70	34.55	-4	1,449	-0.28%
2024/03/28	5	34.20	0	34.20	34.05	5	1,427	0.35%
2024/03/27	1	33.90	0	0.00	33.95	1	1,424	0.07%
2024/03/26	1	34.20	1	34.00	34.00	0	1,417	0.00%
2024/03/25	0.8	34.35	1	34.40	34.35	-0.2	1,415	-0.02%
2024/03/22	0	0.00	3	34.17	34.25	-3	1,423	-0.21%
2024/03/21	0.5	34.00	0	0.00	33.95	0.5	1,422	0.04%
2024/03/20	0	34.03	1	33.90	33.90	-1	1,424	-0.07%
2024/03/19	1.1	33.77	3	33.70	33.70	-1.9	1,426	-0.13%
2024/03/18	0.3	33.95	0	0.00	33.85	0.3	1,426	0.02%
2024/03/15	0	34.13	0	0.00	33.90	0	1,430	0.00%
2024/03/14	1	33.85	2	33.75	33.80	-1	1,426	-0.07%
2024/03/13	0	34.45	0	0.00	34.25	0	1,421	0.00%
2024/03/12	5	34.35	0	0.00	34.20	5	1,422	0.35%
2024/03/11	1	34.20	0	0.00	34.15	1	1,431	0.07%
2024/03/08	8	33.81	0.2	33.95	33.65	7.8	1,476	0.53%
2024/03/07	3.2	34.34	1.2	34.21	34.05	2	1,464	0.14%
2024/03/06	5.1	34.45	0	0.00	34.50	5.1	1,455	0.35%
2024/03/05	4	34.33	0	0.00	34.35	4	1,464	0.27%
2024/03/04	11	34.51	0	0.00	34.40	11	1,457	0.76%
2024/03/01	3	34.38	0	0.00	34.20	3	1,455	0.21%
2024/02/29	0.1	34.50	2	34.30	34.40	-1.9	1,448	-0.13%
2024/02/27	7	34.24	0	0.00	34.25	7	1,438	0.49%
2024/02/26	8	34.89	9	34.87	34.85	-1	1,414	-0.07%
2024/02/23	5.1	35.68	2	35.58	35.40	3.1	1,385	0.22%
2024/02/22	6.2	37.33	3	37.27	37.20	3.2	1,316	0.24%
2024/02/21	1	36.85	0	0.00	36.95	1	1,297	0.08%
2024/02/20	0	0.00	6	36.69	36.60	-6	1,298	-0.46%
2024/02/19	8	37.54	11	37.35	37.25	-3	1,280	-0.23%
2024/02/16	4.1	37.40	8.6	37.10	37.30	-4.5	1,236	-0.37%
2024/02/15	3	35.93	19	36.22	36.00	-16	1,121	-1.43%
2024/02/02	0	0.00	3	34.85	34.70	-3	1,073	-0.28%
2024/02/01	2	34.80	0	0.00	34.75	2	1,073	0.19%
2024/01/31	3	34.85	5	34.90	34.80	-2	1,072	-0.19%
2024/01/30	2	35.43	0	0.00	35.30	2	1,071	0.19%
2024/01/29	30	36.14	3	36.20	35.45	27	1,072	2.52%
2024/01/26	1	36.10	35	35.70	36.10	-34	1,029	-3.30%
2024/01/25	1	35.40	1	35.20	35.30	0	985	0.00%
2024/01/24	2	35.00	0	0.00	35.15	2	978	0.20%
2024/01/23	0	35.00	0	0.00	34.85	0	968	0.00%
2024/01/19	1	35.35	0	0.00	35.65	1	921	0.11%
2024/01/18	2	34.90	3	35.50	35.60	-1	871	-0.11%
2024/01/17	17.3	34.59	16	34.09	33.80	1.3	796	0.16%
2024/01/15	1	34.00	0	0.00	34.05	1	759	0.13%
2024/01/12	4	33.91	1	33.85	33.85	3	766	0.39%
2024/01/10	5	33.85	0	0.00	33.70	5	791	0.63%
2024/01/09	3	34.03	7	34.05	33.95	-4	786	-0.51%
2024/01/08	3	34.33	0	0.00	34.25	3	788	0.38%
2024/01/05	0	0.00	0	34.30	34.25	0	789	0.00%
2024/01/04	1	34.00	0	34.15	34.00	1	794	0.13%
2024/01/03	1	34.05	0	34.20	34.10	1	801	0.12%
2024/01/02	3	34.65	0	0.00	34.55	3	801	0.37%
2023/12/28	2	34.45	4	34.35	34.40	-2	858	-0.23%
2023/12/27	1	34.60	0	0.00	34.45	1	861	0.12%
2023/12/26	0	0.00	1	34.15	34.30	-1	860	-0.12%
2023/12/22	1	33.95	1	33.95	33.95	0	859	0.00%
2023/12/21	2	33.90	1	33.90	33.85	1	859	0.12%
2023/12/20	2	33.95	0	0.00	34.00	2	865	0.23%
2023/12/19	1	34.05	0	0.00	33.85	1	864	0.12%
2023/12/18	1	34.20	0	0.00	34.15	1	858	0.12%
2023/12/15	1	34.40	1	34.60	34.40	0	857	0.00%
2023/12/14	0	0.00	8	34.35	34.40	-8	861	-0.93%
2023/12/13	3	33.92	0	0.00	33.90	3	859	0.35%
2023/12/12	1	34.25	1	34.20	34.00	0	857	0.00%
2023/12/08	2	34.15	0	0.00	34.20	2	856	0.23%
2023/12/07	2.1	34.11	7	34.14	34.15	-4.9	852	-0.57%
2023/12/06	2	34.18	0	0.00	34.15	2	860	0.23%
2023/12/05	20	34.38	11	35.00	34.35	9	847	1.06%
2023/12/04	10	35.85	0	0.00	35.80	10	808	1.24%
2023/12/01	14	36.00	0	0.00	36.00	14	814	1.72%
2023/11/30	0	0.00	3.5	35.93	36.05	-3.5	828	-0.42%
2023/11/29	2	35.63	0	0.00	35.55	2	817	0.24%
2023/11/28	0	0.00	4	35.54	35.70	-4	821	-0.49%
2023/11/24	0	0.00	1	35.25	35.30	-1	828	-0.12%
2023/11/21	0	0.00	5	35.50	35.55	-5	870	-0.57%
2023/11/20	2	35.45	10	35.40	35.50	-8	873	-0.92%
2023/11/17	10	35.40	8	35.35	35.35	2	879	0.23%
2023/11/15	2	34.75	4	34.80	34.90	-2	880	-0.23%
2023/11/14	0	34.20	0	0.00	34.40	0	900	0.00%
2023/11/13	4	33.86	0	0.00	33.90	4	913	0.44%
2023/11/10	0.5	34.50	0	0.00	34.15	0.5	926	0.05%
2023/11/09	1	34.35	0	0.00	34.35	1	935	0.11%
2023/11/07	4	34.76	0	0.00	34.65	4	1,010	0.40%
2023/11/06	0	0.00	2	35.25	35.20	-2	1,079	-0.19%
2023/11/03	2	35.03	2	34.65	34.70	0	1,120	0.00%
2023/11/02	0	0.00	1	34.65	34.35	-1	1,179	-0.08%
2023/11/01	4	34.04	0	0.00	34.10	4	1,259	0.32%
2023/10/31	3	34.83	0	0.00	34.45	3	1,522	0.20%
2023/10/30	0	0.00	2	34.85	34.95	-2	1,722	-0.12%
2023/10/27	4	34.91	0	0.00	34.60	4	1,773	0.23%
2023/10/24	1	33.85	1	34.15	34.45	0	1,867	0.00%
2023/10/23	0	0.00	1	34.50	34.10	-1	1,904	-0.05%
2023/10/20	0	0.00	1	33.70	34.05	-1	1,964	-0.05%
2023/10/17	0	0.00	4	35.16	34.95	-4	2,195	-0.18%
2023/10/12	0	0.00	2	35.50	35.60	-2	2,771	-0.07%
2023/10/06	1	35.50	0	0.00	35.45	1	2,884	0.03%
2023/10/05	1	35.65	3	35.68	35.65	-2	2,943	-0.07%
2023/10/04	12	35.85	15	35.24	35.05	-3	3,025	-0.10%
2023/10/03	1	35.00	6	35.01	35.00	-5	3,107	-0.16%
2023/10/02	1	35.00	0	0.00	35.10	1	3,258	0.03%
2023/09/26	1	34.85	2	34.85	34.90	-1	4,290	-0.02%
2023/09/25	0	0.00	1	35.50	35.20	-1	4,334	-0.02%
2023/09/22	0	0.00	2	34.43	34.90	-2	4,349	-0.05%
2023/09/21	4	34.45	2	34.35	34.40	2	4,386	0.05%
2023/09/20	1	34.85	0	0.00	34.70	1	4,425	0.02%
2023/09/19	3	34.92	0	0.00	34.85	3	4,450	0.07%
2023/09/15	1	35.35	0	0.00	35.50	1	4,485	0.02%
2023/09/14	0	0.00	1	35.60	35.55	-1	4,501	-0.02%
2023/09/13	0	0.00	0	35.45	35.30	0	4,545	0.00%
2023/09/12	0	0.00	0.7	34.84	34.80	-0.7	4,569	-0.01%
2023/09/11	5	34.69	0	0.00	34.50	5	4,597	0.11%
2023/09/08	1	35.25	0.1	35.50	35.25	0.9	4,651	0.02%
2023/09/06	3	36.10	0	0.00	36.05	3	4,707	0.06%
2023/09/05	6	36.18	5	36.10	36.10	1	4,748	0.02%
2023/09/04	0.3	35.55	0	0.00	35.55	0.3	4,774	0.01%
2023/09/01	1	35.70	0	0.00	35.65	1	4,811	0.02%
2023/08/30	1	35.30	4	35.15	35.30	-3	4,983	-0.06%
2023/08/28	1	34.60	0	0.00	34.40	1	5,041	0.02%
2023/08/25	6	34.83	27	34.90	34.95	-21	5,051	-0.42%
2023/08/24	1.1	35.78	0	0.00	35.50	1.1	5,031	0.02%
2023/08/23	1	35.50	6	35.37	35.45	-5	5,039	-0.10%
2023/08/22	1.3	35.78	0	0.00	35.45	1.3	5,050	0.03%
2023/08/21	0	0.00	3	35.87	35.70	-3	5,047	-0.06%
2023/08/18	5	35.36	2	35.63	35.25	3	5,051	0.06%
2023/08/17	1	35.25	1	35.80	36.05	0	5,029	0.00%
2023/08/16	3	35.22	13.2	35.16	35.65	-10.2	5,031	-0.20%
2023/08/15	1	35.90	14	36.08	35.90	-13	5,064	-0.26%
2023/08/14	12.1	35.58	7	35.57	35.50	5.1	5,073	0.10%
2023/08/11	8.3	36.81	5	37.15	36.70	3.2	5,050	0.06%
2023/08/10	9.2	37.71	16.8	38.21	37.10	-7.6	5,036	-0.15%
2023/08/09	3	38.73	2	39.05	39.05	1	4,974	0.02%
2023/08/08	28	39.54	38	39.58	39.40	-10	4,942	-0.20%
2023/08/07	17.3	38.61	9	38.65	39.10	8.3	4,911	0.17%
2023/08/04	43	38.82	41	40.02	38.75	2	4,862	0.04%
2023/08/02	46.3	42.92	26	42.81	42.95	20.3	4,675	0.43%
2023/08/01	14.1	42.31	16.1	42.01	42.40	-2	4,525	-0.05%
2023/07/31	17	42.15	17	42.05	41.85	0	4,764	0.00%
2023/07/28	4.3	41.14	3	41.50	41.60	1.3	4,726	0.03%
2023/07/27	13	41.45	2	41.55	41.65	11	4,756	0.23%
2023/07/26	13	41.15	5	41.69	41.30	8	4,758	0.17%
2023/07/25	4	41.01	3	41.53	41.40	1	4,767	0.02%
2023/07/24	14	40.94	11	40.81	40.80	3	4,848	0.06%
2023/07/21	12	41.12	10.9	41.34	41.20	1.1	4,827	0.02%
2023/07/20	80	42.89	88	42.29	42.05	-8	4,901	-0.16%
2023/07/19	70.3	42.40	39.1	42.41	42.25	31.1	4,789	0.65%
2023/07/18	57.1	41.22	48	40.55	40.25	9.1	4,627	0.20%
2023/07/17	14	43.05	45	42.59	43.30	-31	4,507	-0.69%
2023/07/14	3	41.40	8	41.40	41.70	-5	4,422	-0.11%
2023/07/13	18	41.57	10	41.71	41.05	8	4,503	0.18%
2023/07/12	6	41.33	1	41.70	41.40	5	4,568	0.11%
2023/07/11	5	41.74	16	41.51	41.40	-11	4,538	-0.24%
2023/07/10	4	40.09	10	40.71	40.55	-6	4,495	-0.13%
2023/07/07	29	40.02	13	40.22	40.10	16	4,498	0.36%
2023/07/06	231	43.65	160.3	43.03	40.35	70.7	4,363	1.62%	大買/大賣/
2023/07/05	12	43.23	29	44.20	44.60	-17	3,551	-0.48%
2023/07/04	9	40.06	9.1	40.17	40.55	-0.1	3,406	0.00%
2023/07/03	8	39.88	14	39.94	39.95	-6	3,353	-0.18%
2023/06/30	10	39.30	0	0.00	39.30	10	3,315	0.30%
2023/06/29	33.1	39.16	2	39.13	39.25	31.1	3,299	0.94%
2023/06/28	4	39.84	17	39.85	39.40	-13	3,272	-0.40%
2023/06/27	4	38.93	13	39.35	39.10	-9	3,262	-0.28%
2023/06/26	2	40.20	5	39.90	39.75	-3	3,242	-0.09%
2023/06/21	2	39.43	6	39.73	39.70	-4	3,223	-0.12%
2023/06/20	5	39.33	12	39.11	39.45	-7	3,223	-0.22%
2023/06/19	6	39.73	7	39.79	39.65	-1	3,218	-0.03%
2023/06/16	11	39.20	3.3	39.36	39.20	7.8	3,194	0.24%
2023/06/15	2	38.83	21	38.76	38.90	-19	3,173	-0.60%
2023/06/14	34	39.46	49	39.40	39.30	-15	3,150	-0.48%
2023/06/13	6.1	38.84	8.1	39.00	39.05	-2	3,095	-0.06%
2023/06/12	9	38.63	6	38.72	38.65	3	3,072	0.10%
2023/06/09	26	39.21	8	39.01	38.95	18	3,045	0.59%
2023/06/08	11	38.92	1	38.85	38.70	10	3,006	0.33%
2023/06/07	16	38.43	5	38.64	38.75	11	2,992	0.37%
2023/06/06	7	38.44	10	38.43	38.60	-3	2,997	-0.10%
2023/06/05	42.1	38.06	35.2	38.51	38.25	7	3,025	0.23%
2023/06/02	17	36.57	10	36.65	36.65	7	2,937	0.24%
2023/06/01	11.1	36.05	6	35.96	36.05	5.1	2,953	0.17%
2023/05/31	4	35.60	3	35.50	35.50	1	3,029	0.03%
2023/05/30	0	0.00	1	35.25	35.30	-1	3,018	-0.03%
2023/05/26	0	0.00	2	34.83	34.75	-2	3,052	-0.07%
2023/05/25	0	0.00	1	35.30	35.20	-1	3,054	-0.03%
2023/05/24	1	35.00	2	35.30	35.25	-1	3,075	-0.03%
2023/05/22	2.1	35.18	10.2	35.30	35.30	-8.1	3,168	-0.26%
2023/05/19	7.2	34.92	7	35.00	35.10	0.2	3,203	0.01%
2023/05/18	0	0.00	9	34.42	34.45	-9	3,196	-0.28%
2023/05/17	1	34.40	2	34.50	34.40	-1	3,200	-0.03%
2023/05/16	1	34.35	0	0.00	34.30	1	3,240	0.03%
2023/05/15	2	33.33	4	33.40	33.65	-2	3,232	-0.06%
2023/05/12	2	33.55	0	0.00	33.70	2	3,241	0.06%
2023/05/11	3	33.33	0.1	33.40	33.25	2.9	3,257	0.09%
2023/05/10	11	33.73	5	34.00	33.95	6	3,309	0.18%
2023/05/09	12	33.65	8	34.01	33.50	4	3,318	0.12%
2023/05/08	11.1	34.58	2	34.45	34.45	9.1	3,297	0.27%
2023/05/05	42	34.91	17	35.16	34.65	25	3,423	0.73%
2023/05/04	2	38.50	0	0.00	38.45	2	3,521	0.06%
2023/05/03	9	38.88	5	38.30	38.15	4	3,522	0.11%
2023/05/02	0	0.00	11	38.62	38.80	-11	3,526	-0.31%
2023/04/28	3	38.42	2	38.65	38.00	1	3,500	0.03%
2023/04/27	16	38.35	27	38.55	38.50	-11	3,449	-0.32%
2023/04/26	13	37.55	23	37.76	37.65	-10	3,315	-0.30%
2023/04/25	120	40.15	91	38.43	38.00	29	3,282	0.88%	大買/
2023/04/24	7	39.01	2	38.55	39.00	5	3,153	0.16%
2023/04/21	5	38.72	0.2	38.80	38.60	4.8	3,115	0.16%
2023/04/20	1	39.65	17	39.85	39.70	-16	3,054	-0.52%
2023/04/19	30	40.84	25	41.04	40.65	5	2,984	0.17%
2023/04/18	18	40.61	20	40.13	40.15	-2	2,920	-0.07%
2023/04/17	18	39.88	56	39.54	40.10	-38	2,795	-1.36%
2023/04/14	25	38.86	1	38.90	38.60	24	2,659	0.90%
2023/04/13	1	39.05	12	38.55	38.25	-11	2,625	-0.42%
2023/04/12	41	38.77	32.2	38.63	38.75	8.8	2,566	0.34%
2023/04/11	10	36.87	1	37.10	37.10	9	2,439	0.37%
2023/04/10	0	0.00	11	36.58	36.55	-11	2,429	-0.45%
2023/04/07	5.3	36.11	0	0.00	36.10	5.3	2,414	0.22%
2023/03/31	5	36.33	0.5	36.50	36.25	4.5	2,419	0.19%
2023/03/30	2	36.40	1	36.40	36.35	1	2,501	0.04%
2023/03/29	4	36.23	5	36.10	36.25	-1	2,536	-0.04%
2023/03/28	2	36.55	2	36.60	36.45	0	2,544	0.00%
2023/03/27	9	37.14	0	0.00	37.10	9	2,516	0.36%
2023/03/24	0	37.35	1	37.45	37.10	-1	2,516	-0.04%
2023/03/23	2	37.23	2	37.20	37.15	0	2,509	0.00%
2023/03/22	3	37.58	0	0.00	37.50	3	2,492	0.12%
2023/03/21	0	0.00	4	37.45	37.85	-4	2,477	-0.16%
2023/03/20	2	36.95	0	0.00	37.05	2	2,462	0.08%
2023/03/17	3	36.80	2	36.85	36.90	1	2,460	0.04%
2023/03/16	1	36.80	0	0.00	36.65	1	2,457	0.04%
2023/03/15	2	37.03	0	0.00	36.80	2	2,473	0.08%
2023/03/14	1	36.60	0	0.00	36.55	1	2,533	0.04%
2023/03/13	0	36.45	2	36.35	36.75	-2	2,566	-0.08%
2023/03/10	1.2	36.81	8	37.00	36.80	-6.8	2,584	-0.26%
2023/03/09	10	37.70	5.3	38.24	37.50	4.7	2,574	0.18%
2023/03/08	4	38.43	3	38.20	38.70	1	2,547	0.04%
2023/03/07	2.3	37.93	7	37.76	38.10	-4.7	2,609	-0.18%
2023/03/06	3	37.90	9	37.83	37.90	-6	2,610	-0.23%
2023/03/03	12	37.27	16.6	37.14	37.70	-4.6	2,568	-0.18%
2023/03/02	10	36.49	6	36.90	36.45	4	2,511	0.16%
2023/03/01	0	36.35	0	0.00	36.75	0	2,499	0.00%
2023/02/24	5	36.62	11	36.37	36.40	-6	2,473	-0.24%
2023/02/23	12	36.93	2	36.83	36.95	10	2,443	0.41%
2023/02/22	7	36.79	5	36.82	36.90	2	2,427	0.08%
2023/02/21	9.5	37.07	13.2	37.02	36.90	-3.7	2,414	-0.15%
2023/02/20	13	37.25	10	37.12	37.10	3	2,390	0.13%
2023/02/17	4	36.53	6	36.50	36.55	-2	2,328	-0.09%
2023/02/16	6	36.15	0	0.00	36.15	6	2,290	0.26%
2023/02/15	0	0.00	5	35.60	35.90	-5	2,270	-0.22%
2023/02/14	11	35.94	2	36.08	35.70	9	2,261	0.40%
2023/02/13	1	35.15	3	35.23	35.65	-2	2,254	-0.09%
2023/02/10	1	35.90	8	35.52	35.30	-7	2,257	-0.31%
2023/02/09	4	35.91	6.4	35.71	35.65	-2.4	2,246	-0.11%
2023/02/08	4	35.89	12	35.62	35.60	-8	2,228	-0.36%
2023/02/07	2	35.50	1	35.50	35.75	1	2,220	0.05%
2023/02/06	7.3	35.62	9	35.46	35.50	-1.7	2,233	-0.08%
2023/02/03	18	35.27	16.4	35.45	35.00	1.7	2,185	0.08%
2023/02/02	96	35.38	84	35.25	35.90	12	2,013	0.60%
2023/02/01	0.1	33.85	0	0.00	33.95	0.1	1,624	0.01%
2023/01/31	1	33.80	0	0.00	33.85	1	1,601	0.06%
2023/01/30	0	0.00	3	32.55	32.65	-3	1,539	-0.19%
2023/01/16	3	32.08	0	0.00	32.10	3	1,550	0.19%
2023/01/13	0	0.00	1	31.95	31.80	-1	1,558	-0.06%
2023/01/12	0	0.00	2	32.20	32.10	-2	1,589	-0.13%
2023/01/09	1	33.15	0	0.00	32.65	1	1,651	0.06%
2023/01/06	2	32.85	0	0.00	32.80	2	1,652	0.12%
2023/01/05	2	32.60	0	0.00	32.20	2	1,660	0.12%
2023/01/04	1	32.50	2	32.50	32.55	-1	1,658	-0.06%
2022/12/28	0	0.00	7	32.34	32.10	-7	1,668	-0.42%
2022/12/27	0	0.00	2	32.70	32.40	-2	1,671	-0.12%
2022/12/26	0	0.00	1	32.70	32.45	-1	1,671	-0.06%
2022/12/23	1	32.70	0	0.00	32.20	1	1,671	0.06%
2022/12/22	8	33.86	4	33.78	33.10	4	1,662	0.24%
2022/12/19	0	0.00	10	31.95	31.85	-10	1,546	-0.65%
2022/12/15	10	32.85	0	0.00	32.80	10	1,543	0.65%
2022/12/14	0	0.00	1	32.90	32.80	-1	1,552	-0.06%
2022/12/12	0	0.00	1	32.45	32.95	-1	1,543	-0.06%
2022/12/07	0	0.00	1	32.90	32.75	-1	1,531	-0.07%
2022/12/06	2	33.55	25	33.72	33.00	-23	1,504	-1.53%
2022/12/05	0	0.00	2.1	33.52	33.45	-2.1	1,434	-0.14%
2022/12/02	1	33.40	4	33.04	33.20	-3	1,393	-0.22%
2022/12/01	0	0.00	23	32.80	32.75	-23	1,363	-1.69%
2022/11/30	0	0.00	1	32.85	32.70	-1	1,351	-0.07%
2022/11/29	51	33.06	31	32.61	32.50	20	1,338	1.49%
2022/11/28	1	31.85	1	31.90	32.35	0	1,195	0.00%
2022/11/25	4	31.60	0	0.00	31.40	4	1,164	0.34%
2022/11/24	2	32.00	0	0.00	32.00	2	1,166	0.17%
2022/11/18	0	0.00	2	31.63	31.25	-2	1,183	-0.17%
2022/11/17	1	32.00	11	31.79	31.65	-10	1,192	-0.84%
2022/11/15	2	31.58	1	31.55	31.65	1	1,213	0.08%
2022/11/14	0	0.00	3	31.93	31.80	-3	1,408	-0.21%
2022/11/11	6	31.65	7	31.74	31.45	-1	1,432	-0.07%
2022/11/10	0.3	31.55	2	31.48	31.55	-1.7	1,412	-0.12%
2022/11/09	45	31.74	15	31.68	31.55	30	1,407	2.13%
2022/11/08	2	31.43	1	31.10	31.35	1	1,374	0.07%
2022/11/07	0	0.00	5	31.06	31.10	-5	1,365	-0.37%
2022/11/03	5	31.31	4	31.28	31.00	1	1,362	0.07%
2022/11/02	5	30.75	2	30.45	30.25	3	1,291	0.23%
2022/10/31	0	0.00	2	29.10	29.10	-2	1,258	-0.16%
2022/10/28	2	28.60	0	0.00	28.30	2	1,263	0.16%
2022/10/26	1	28.60	1	29.00	28.40	0	1,281	0.00%
2022/10/25	3	28.65	0	0.00	28.80	3	1,282	0.23%
2022/10/21	0	0.00	8.6	28.81	28.60	-8.6	1,340	-0.64%
2022/10/19	10	28.60	15	28.64	28.35	-5	1,313	-0.38%
2022/10/17	1	26.45	4	27.45	27.75	-3	1,415	-0.21%
2022/10/14	1.4	26.83	1	26.50	26.95	0.4	1,430	0.03%
2022/10/13	2	25.60	15	26.52	25.60	-13	1,441	-0.90%
2022/10/12	1	27.70	0	0.00	27.85	1	1,427	0.07%
2022/10/11	1	28.30	0.2	28.10	28.05	0.8	1,433	0.06%
2022/10/07	0	0.00	1	29.00	29.15	-1	1,444	-0.07%
2022/10/05	5	28.83	0	0.00	28.80	5	1,488	0.34%
2022/10/04	24	28.85	16	28.80	28.90	8	1,489	0.54%
2022/10/03	2	28.10	3	28.82	28.90	-1	1,486	-0.07%
2022/09/30	0	0.00	7	27.80	28.75	-7	1,508	-0.46%
2022/09/29	1	28.20	8	28.40	28.30	-7	1,518	-0.46%
2022/09/27	0.4	29.30	1	29.10	29.40	-0.6	1,563	-0.04%
2022/09/26	3	29.20	0	0.00	29.05	3	1,585	0.19%
2022/09/23	0	0.00	1	29.90	30.05	-1	1,637	-0.06%
2022/09/22	0	0.00	1	30.35	30.50	-1	1,657	-0.06%
2022/09/21	1	30.60	1	30.65	30.45	0	1,664	0.00%
2022/09/19	0.1	30.20	0	0.00	30.10	0.1	1,682	0.00%
2022/09/15	0.1	30.85	0	0.00	30.90	0.1	1,726	0.00%
2022/09/13	1	31.25	0	0.00	31.20	1	1,774	0.06%
2022/09/12	0	0.00	2	31.05	31.15	-2	1,832	-0.11%
2022/09/08	0	0.00	1	30.50	30.70	-1	1,900	-0.05%
2022/09/07	1	30.05	0	0.00	30.00	1	2,118	0.05%
2022/09/06	1	30.85	0	0.00	30.40	1	2,135	0.05%
2022/09/05	1	30.85	0	0.00	30.70	1	2,163	0.05%
2022/09/02	0	0.00	2	31.58	31.60	-2	2,204	-0.09%
2022/08/31	0	0.00	1	31.80	31.95	-1	2,349	-0.04%
2022/08/30	0	0.00	1	32.15	32.05	-1	2,375	-0.04%
2022/08/29	2	31.70	2	31.60	31.90	0	2,373	0.00%
2022/08/26	7	32.67	3	32.52	32.40	4	2,385	0.17%
2022/08/25	0	0.00	1	32.05	32.05	-1	2,360	-0.04%
2022/08/24	1	31.75	1	31.65	31.50	0	2,388	0.00%
2022/08/23	0	0.00	1	31.90	31.85	-1	2,393	-0.04%
2022/08/22	3	32.60	12	32.52	32.30	-9	2,419	-0.37%
2022/08/19	28	33.16	20	33.11	33.05	8	2,511	0.32%
2022/08/18	0	0.00	3	31.43	32.05	-3	2,350	-0.13%
2022/08/17	1	31.15	0	0.00	31.10	1	2,347	0.04%
2022/08/16	1	31.20	3	31.13	31.00	-2	2,366	-0.08%
2022/08/15	0	0.00	8	30.74	31.10	-8	2,433	-0.33%
2022/08/12	1	30.60	0	0.00	30.60	1	2,530	0.04%
2022/08/11	1	30.60	0	0.00	30.20	1	2,621	0.04%
2022/08/10	0	0.00	4	30.40	30.35	-4	2,743	-0.15%
2022/08/08	1	30.75	0	0.00	30.70	1	2,918	0.03%
2022/08/04	5	29.50	1	30.30	29.60	4	2,939	0.14%
2022/08/03	2	30.08	0	0.00	30.10	2	2,943	0.07%
2022/08/01	0	0.00	3	31.00	31.05	-3	3,004	-0.10%
2022/07/29	8	31.33	2	31.38	31.20	6	3,081	0.19%
2022/07/28	3	31.28	0	0.00	31.25	3	3,168	0.09%
2022/07/27	2	30.40	2	30.55	30.70	0	3,137	0.00%
2022/07/26	2	30.53	12	30.60	30.50	-10	3,144	-0.32%
2022/07/25	0	0.00	1	30.95	30.60	-1	3,142	-0.03%
2022/07/22	45	31.67	23	31.78	31.45	22	3,145	0.70%
2022/07/21	4	30.43	9	30.47	30.65	-5	3,053	-0.16%
2022/07/19	0	0.00	1	29.20	29.30	-1	3,063	-0.03%
2022/07/15	0	0.00	3	28.60	28.60	-3	3,242	-0.09%
2022/07/14	1	29.30	0	0.00	29.60	1	3,243	0.03%
2022/07/13	2	29.45	2	29.30	29.20	0	3,230	0.00%
2022/07/12	0	0.00	1	28.80	28.55	-1	3,235	-0.03%
2022/07/11	1	29.70	0	0.00	29.60	1	3,242	0.03%
2022/07/08	0	0.00	2	30.25	30.10	-2	3,238	-0.06%
2022/07/07	5	29.88	2	29.90	30.00	3	3,230	0.09%
2022/07/06	3	29.98	4	29.84	29.40	-1	3,247	-0.03%
2022/07/05	0	0.00	2	28.95	29.35	-2	3,256	-0.06%
2022/07/04	1	28.70	1	28.80	28.75	0	3,254	0.00%
2022/07/01	5	29.48	3	29.40	28.70	2	3,339	0.06%
2022/06/30	3	31.70	9	31.52	31.40	-6	3,293	-0.18%
2022/06/28	2	33.20	0	0.00	32.90	2	3,291	0.06%
2022/06/27	1	33.35	1	33.30	33.35	0	3,357	0.00%
2022/06/24	4	32.59	5	32.50	32.50	-1	3,491	-0.03%
2022/06/23	1	32.30	4	32.09	31.85	-3	3,500	-0.09%
2022/06/22	1	32.00	5	32.45	31.85	-4	3,486	-0.11%
2022/06/21	2	32.73	5	32.50	33.05	-3	3,487	-0.09%
2022/06/20	3	32.50	21	32.98	31.70	-18	3,494	-0.52%
2022/06/17	5	34.43	5	34.06	33.85	0	3,459	0.00%
2022/06/16	8	36.33	8	36.04	34.75	0	3,417	0.00%
2022/06/14	3	34.32	0	0.00	34.40	3	3,233	0.09%
2022/06/13	1	35.10	8	35.09	35.10	-7	3,219	-0.22%
2022/06/10	32.1	36.38	1	36.50	36.45	31.1	3,184	0.98%
2022/06/09	7	35.98	30	36.00	36.35	-23	3,138	-0.73%
2022/06/08	13	35.54	1	35.30	35.15	12	3,047	0.39%
2022/06/07	0	0.00	1	35.15	35.40	-1	3,029	-0.03%
2022/06/06	2	35.15	4	35.08	35.05	-2	3,035	-0.07%
2022/06/01	11	36.42	11	36.15	36.00	0	3,061	0.00%
2022/05/31	2	35.65	3	35.75	36.00	-1	3,030	-0.03%
2022/05/30	19	35.82	11	35.98	35.75	8	3,023	0.26%
2022/05/27	33	36.55	9.3	36.35	36.00	23.7	2,994	0.79%
2022/05/26	6	35.92	4.1	35.88	36.05	1.9	2,891	0.07%
2022/05/25	11	35.73	19	35.67	35.90	-8	2,874	-0.28%
2022/05/24	1	35.10	2	35.00	34.95	-1	2,874	-0.03%
2022/05/23	22.3	35.22	5	35.14	35.10	17.3	2,862	0.60%
2022/05/20	9	36.39	11	36.20	35.90	-2	2,818	-0.07%
2022/05/19	9	36.03	54	36.04	36.35	-45	2,729	-1.65%
2022/05/18	46.1	35.84	15	35.68	36.10	31.1	2,642	1.18%
2022/05/17	12	34.68	12	34.74	35.05	0	2,542	0.00%
2022/05/16	5	33.48	13	33.76	33.45	-8	2,412	-0.33%
2022/05/13	2	32.20	2	32.45	32.40	0	2,390	0.00%
2022/05/12	4	32.65	5	32.35	31.80	-1	2,391	-0.04%
2022/05/11	10	33.00	2	33.15	33.20	8	2,370	0.34%
2022/05/10	7	32.81	14	32.98	32.95	-7	2,378	-0.29%
2022/05/09	12	34.35	12	33.75	33.65	0	2,366	0.00%
2022/05/06	16	34.91	30	34.90	35.05	-14	2,346	-0.60%
2022/05/05	5	35.30	14	34.70	35.15	-9	2,275	-0.40%
2022/05/04	0	0.00	1	33.25	33.05	-1	2,191	-0.05%
2022/04/29	1	31.90	0	0.00	31.80	1	2,203	0.05%
2022/04/28	2	31.80	1	32.10	31.70	1	2,224	0.04%
2022/04/27	0	0.00	9	31.86	32.20	-9	2,256	-0.40%
2022/04/26	3	32.85	0	0.00	32.65	3	2,295	0.13%
2022/04/25	4	33.36	2	34.15	32.85	2	2,328	0.09%
2022/04/22	34	34.95	23	35.03	34.70	11	2,308	0.48%
2022/04/20	1	33.15	1	33.60	33.60	0	2,169	0.00%
2022/04/19	20	33.57	23	33.06	33.10	-3	2,202	-0.14%
2022/04/15	1	33.35	0	0.00	33.25	1	2,231	0.04%
2022/04/14	1	34.10	0	0.00	34.05	1	2,267	0.04%
2022/04/13	3	34.13	0	0.00	34.20	3	2,295	0.13%
2022/04/11	11	34.75	6	35.17	34.45	5	2,366	0.21%
2022/04/07	15	36.12	14.5	35.01	34.60	0.5	2,431	0.02%
2022/04/06	2	35.30	5	35.44	35.60	-3	2,409	-0.12%
2022/04/01	3	36.25	4	36.30	36.20	-1	2,461	-0.04%
2022/03/31	2	36.53	1	36.60	36.50	1	2,514	0.04%
2022/03/30	18	36.89	10	36.89	36.70	8	2,546	0.31%
2022/03/29	19	36.79	14	36.26	36.50	5	2,615	0.19%
2022/03/25	5	35.52	0	0.00	35.55	5	2,535	0.20%
2022/03/24	1	35.45	2	35.18	35.65	-1	2,593	-0.04%
2022/03/23	1	35.50	2.1	35.51	35.35	-1.1	2,688	-0.04%
2022/03/22	0	0.00	2	35.20	35.30	-2	2,860	-0.07%
2022/03/21	2	34.95	3.2	35.31	35.00	-1.2	3,088	-0.04%
2022/03/18	3	34.95	8	34.85	35.10	-5	4,152	-0.12%
2022/03/17	18	34.68	16	34.51	34.80	2	5,236	0.04%
2022/03/16	3	34.00	4	34.25	34.30	-1	5,714	-0.02%
2022/03/15	2	33.73	1.1	33.81	33.75	0.9	5,943	0.02%
2022/03/14	2	33.93	3	34.10	34.10	-1	5,975	-0.02%
2022/03/11	1	33.85	0.1	34.15	34.10	0.9	6,021	0.01%
2022/03/10	6	33.82	11	33.77	33.75	-5	6,095	-0.08%
2022/03/09	10	32.27	10	32.60	32.85	0	6,230	0.00%
2022/03/08	7	32.06	3	32.53	31.80	4	6,929	0.06%
2022/03/07	12	32.68	1	33.05	32.30	11	7,098	0.15%
2022/03/04	7	33.74	1	33.85	33.85	6	7,406	0.08%
2022/03/03	3	34.17	0	0.00	34.20	3	7,554	0.04%
2022/03/02	0	34.10	0	0.00	34.20	0	7,689	0.00%
2022/03/01	0	34.25	5	34.27	34.50	-5	7,812	-0.06%
2022/02/25	1	33.60	2	33.98	33.60	-1	8,033	-0.01%
2022/02/24	7	33.87	8	33.87	33.65	-1	8,227	-0.01%
2022/02/23	0.1	34.85	0	0.00	34.90	0.1	8,372	0.00%
2022/02/22	3	34.73	0	0.00	34.65	3	8,693	0.03%
2022/02/21	2	35.10	20	35.15	35.30	-18	9,041	-0.20%
2022/02/18	1	35.60	0	0.00	35.50	1	9,151	0.01%
2022/02/17	1.1	35.94	10	36.00	35.70	-8.9	9,224	-0.10%
2022/02/16	0	0.00	3.1	35.50	35.70	-3.1	9,280	-0.03%
2022/02/15	3	35.40	0	0.00	35.00	3	9,317	0.03%
2022/02/11	0	0.00	0.4	36.15	36.05	-0.4	9,509	0.00%
2022/02/10	15	36.37	15.2	36.42	36.50	-0.2	9,624	0.00%
2022/02/08	3	35.83	5	35.89	36.10	-2	9,738	-0.02%
2022/01/26	3.1	34.09	3	34.20	34.10	0.1	10,029	0.00%
2022/01/25	7	34.70	0	0.00	34.30	7	10,385	0.07%
2022/01/24	1.2	35.15	1	34.95	35.25	0.2	11,035	0.00%
2022/01/21	1	35.80	1	35.80	35.80	0	12,009	0.00%
2022/01/20	0	36.55	1	36.75	36.80	-1	12,433	-0.01%
2022/01/19	1	36.99	5.2	36.58	36.95	-4.2	12,517	-0.03%
2022/01/18	2	36.93	2	36.85	36.15	0	12,605	0.00%
2022/01/17	1	35.10	1	36.05	36.10	0	12,775	0.00%
2022/01/14	0.1	35.01	2	34.93	35.05	-1.9	12,778	-0.01%
2022/01/13	1.1	35.99	5	35.79	36.00	-3.9	12,802	-0.03%
2022/01/12	0.1	35.35	5	35.46	35.70	-4.9	12,907	-0.04%
2022/01/11	5.3	36.44	0	0.00	36.15	5.3	12,947	0.04%
2022/01/10	11	37.05	12	37.24	37.00	-1	12,953	-0.01%
2022/01/07	4.1	37.08	9.1	36.76	36.75	-4.9	13,004	-0.04%
2022/01/06	0.1	37.50	0	0.00	37.35	0.1	13,057	0.00%
2022/01/05	3	37.86	29	37.57	37.55	-26	13,212	-0.20%
2022/01/04	5	37.50	1	37.65	37.35	4	13,196	0.03%
2022/01/03	8	37.46	4	37.54	37.50	4	13,192	0.03%
2021/12/30	8.1	37.81	7	37.80	37.95	1.1	13,180	0.01%
2021/12/29	5	38.00	6	37.97	38.00	-1	13,281	-0.01%
2021/12/28	15	38.66	13	38.98	38.40	2	13,302	0.02%
2021/12/27	28	38.66	10	38.92	38.90	18	13,331	0.14%
2021/12/24	12	38.55	5.2	38.35	38.30	6.8	13,334	0.05%
2021/12/23	54	38.92	17	38.97	38.55	37	13,327	0.28%
2021/12/22	12	38.72	25	38.69	38.30	-13	13,250	-0.10%
2021/12/21	1	38.30	2.2	38.36	38.40	-1.2	13,251	-0.01%
2021/12/20	7	38.16	10	38.21	37.90	-3	13,259	-0.02%
2021/12/17	20	37.96	17	37.96	37.70	3	13,412	0.02%
2021/12/16	32.2	38.97	16.4	38.86	38.60	15.8	13,324	0.12%
2021/12/15	62.5	39.12	58.8	39.05	38.85	3.8	13,179	0.03%
2021/12/14	227.7	41.65	195	40.81	39.35	32.7	12,976	0.25%	大買/大賣/
2021/12/13	142	41.92	234.3	42.26	43.50	-92.2	11,952	-0.77%	大買/大賣/
2021/12/10	56	39.44	63	39.54	39.55	-7	10,869	-0.06%
2021/12/09	51	37.68	62.3	38.02	38.60	-11.3	10,462	-0.11%
2021/12/08	13	37.47	38	37.19	37.05	-25	10,246	-0.24%
2021/12/07	28	37.21	5	37.21	37.20	23	10,254	0.22%
2021/12/06	3	37.18	28	37.15	37.20	-25	10,273	-0.24%
2021/12/03	56	38.12	35	38.50	37.95	21	10,269	0.20%
2021/12/02	103.1	40.22	83	39.46	37.75	20.1	10,263	0.20%	大買/
2021/12/01	62	39.11	60	38.99	38.95	2	9,750	0.02%
2021/11/30	44	39.03	122	38.74	39.10	-78	9,767	-0.80%	大賣/
2021/11/29	45	36.78	46	35.94	37.05	-1	9,686	-0.01%
2021/11/26	22	37.92	116	37.23	36.85	-94	9,677	-0.97%	大賣/
2021/11/25	5.1	38.36	12	38.40	38.75	-7	9,756	-0.07%
2021/11/24	41	38.17	23.1	38.12	38.20	17.9	9,763	0.18%
2021/11/23	10	38.20	20	38.20	38.30	-10	9,871	-0.10%
2021/11/22	33	38.52	15.1	38.22	37.95	17.9	10,493	0.17%
2021/11/19	40	38.53	34.4	38.68	38.80	5.6	10,488	0.05%
2021/11/18	66	38.06	99	38.17	38.30	-33	10,517	-0.31%
2021/11/17	12	37.33	6	37.32	37.45	6	10,602	0.06%
2021/11/16	5	36.90	4	36.45	36.40	1	11,184	0.01%
2021/11/15	34	36.88	15	37.35	37.45	19	12,039	0.16%
2021/11/12	30.2	36.54	2	36.50	36.60	28.2	12,312	0.23%
2021/11/11	3	36.25	12.1	36.65	36.00	-9.1	12,451	-0.07%
2021/11/10	28	36.98	11	36.65	36.55	17	12,564	0.14%
2021/11/09	3	37.23	21	37.73	37.70	-18	12,644	-0.14%
2021/11/08	11	36.90	6	36.91	36.80	5	12,806	0.04%
2021/11/05	4	37.50	25.1	37.48	37.25	-21.1	13,206	-0.16%
2021/11/04	22	37.90	177	37.76	37.90	-155	14,049	-1.10%	大賣/鉅額交易
2021/11/03	27	37.53	76	37.47	37.90	-49	14,207	-0.34%
2021/11/02	51.1	37.99	284.3	37.83	36.90	-233.2	14,305	-1.63%	大賣/鉅額交易
2021/11/01	197.2	39.46	498.2	39.60	39.40	-301	14,228	-2.12%	大買/大賣/鉅額交易
2021/10/29	861.4	38.36	124	38.29	39.35	737.4	13,985	5.27%	大買/大賣/鉅額交易
2021/10/28	68	35.66	70.6	35.59	35.90	-2.7	13,536	-0.02%
2021/10/27	8.4	34.28	22	34.14	34.15	-13.6	13,749	-0.10%
2021/10/26	22	33.46	6	33.43	33.10	16	14,509	0.11%
2021/10/25	62	33.43	49	33.41	34.20	13	14,991	0.09%
2021/10/22	4	31.90	4	31.96	31.85	0	15,325	0.00%
2021/10/21	10	32.42	6	32.19	32.15	4	16,538	0.02%
2021/10/20	13	32.60	11	32.76	32.90	2	16,686	0.01%
2021/10/19	23	32.26	19	32.15	32.05	4	17,653	0.02%
2021/10/18	13	31.02	3	31.25	31.30	10	17,958	0.06%
2021/10/15	12	31.44	16	31.17	31.45	-4	18,242	-0.02%
2021/10/14	11	30.75	18	30.39	30.30	-7	18,391	-0.04%
2021/10/13	24	31.47	16	31.54	31.15	8	18,666	0.04%
2021/10/12	23	30.95	4	31.16	31.15	19	18,875	0.10%
2021/10/08	8	31.94	24	31.36	31.50	-16	18,874	-0.08%
2021/10/07	0	0.00	1.1	32.03	32.05	-1.1	18,928	-0.01%
2021/10/06	28	32.51	26	31.97	31.55	2	19,165	0.01%
2021/10/05	6	31.74	27	32.39	33.25	-21	19,070	-0.11%
2021/10/04	9	32.79	21.1	32.23	31.55	-12.1	18,999	-0.06%
2021/10/01	20	33.92	4	33.96	33.35	16	18,990	0.08%
2021/09/30	3	34.75	7	35.24	35.35	-4	18,955	-0.02%
2021/09/29	17.1	34.60	2.1	34.62	34.55	15	18,937	0.08%
2021/09/28	9	36.03	9	35.89	35.75	0	18,939	0.00%
2021/09/27	7	36.45	7	36.79	36.85	0	18,930	0.00%
2021/09/24	20	36.81	23.1	36.87	36.50	-3.1	18,892	-0.02%
2021/09/23	9	35.32	8.2	35.30	35.15	0.9	18,689	0.00%
2021/09/22	11.1	35.51	21	35.46	35.35	-9.9	18,692	-0.05%
2021/09/17	8	35.69	0	0.00	35.60	8	18,662	0.04%
2021/09/16	7	36.22	2	36.30	36.10	5	18,681	0.03%
2021/09/15	2	35.83	0	0.00	36.00	2	18,630	0.01%
2021/09/14	18	36.52	6	36.56	35.80	12	18,622	0.06%
2021/09/13	5	36.62	1	36.85	36.70	4	18,560	0.02%
2021/09/10	7	36.77	9	36.58	36.80	-2	18,552	-0.01%
2021/09/09	10	36.09	2	35.98	36.25	8	18,523	0.04%
2021/09/08	5.3	36.15	3	35.98	35.60	2.3	18,477	0.01%
2021/09/07	15	36.03	19	36.18	36.70	-4	18,430	-0.02%
2021/09/06	33	36.73	26.2	36.67	36.15	6.8	18,290	0.04%
2021/09/03	79	37.79	106.4	37.94	38.10	-27.3	18,103	-0.15%	大賣/
2021/09/02	42	38.78	25.2	38.64	38.00	16.8	17,910	0.09%
2021/09/01	22	39.35	35	39.74	40.20	-13	17,664	-0.07%
2021/08/31	66	39.49	71	39.78	39.30	-5	17,524	-0.03%
2021/08/30	17	39.21	10	39.11	38.95	7	17,318	0.04%
2021/08/27	77	39.68	96	39.70	39.35	-19	17,206	-0.11%
2021/08/26	233.2	40.11	359.3	40.21	39.80	-126.1	16,887	-0.75%	大買/大賣/鉅額交易
2021/08/25	29.5	38.23	39.7	38.11	37.95	-10.2	16,094	-0.06%
2021/08/24	198	39.44	107	38.47	37.95	91	16,073	0.57%	大買/大賣/
2021/08/23	151.3	39.30	137	39.29	39.50	14.3	15,787	0.09%	大買/大賣/
2021/08/20	257	38.62	259.2	38.64	39.30	-2.2	15,377	-0.01%	大買/大賣/
2021/08/19	363.8	38.50	341.1	38.46	37.55	22.7	14,675	0.15%	大買/大賣/
2021/08/18	74.2	35.55	141.2	35.96	37.00	-67.1	13,750	-0.49%	大賣/
2021/08/17	67	34.70	52	34.39	33.65	15	13,434	0.11%
2021/08/16	35	34.75	36	34.95	34.95	-1	13,260	-0.01%
2021/08/13	47	36.46	51	36.09	35.50	-4	13,078	-0.03%
2021/08/12	73	36.63	71.3	36.61	37.90	1.7	12,924	0.01%
2021/08/11	198.1	37.51	207.2	37.17	37.00	-9.1	12,724	-0.07%	大買/大賣/
2021/08/10	286.1	41.37	289	41.34	39.80	-2.9	12,306	-0.02%	大買/大賣/
2021/08/09	81	40.06	81	40.26	39.85	0	11,409	0.00%
2021/08/06	45.4	39.36	41	39.26	40.25	4.4	11,152	0.04%
2021/08/05	43	40.15	54.4	39.92	39.60	-11.4	10,921	-0.10%
2021/08/04	172.4	39.72	148	39.53	39.25	24.4	10,700	0.23%	大買/大賣/
2021/08/03	298	42.21	191	41.94	41.40	107	10,364	1.03%	大買/大賣/鉅額交易
2021/08/02	173.1	41.22	208	41.46	41.40	-34.9	9,930	-0.35%	大買/大賣/
2021/07/30	232	40.64	203	40.53	41.00	29	9,299	0.31%	大買/大賣/
2021/07/29	107	39.18	82	39.34	38.10	25	8,425	0.30%	大買/
2021/07/28	117	36.12	119	36.74	36.80	-2	7,827	-0.03%	大買/大賣/
2021/07/27	364.8	38.33	319.6	38.44	38.75	45.2	7,352	0.61%	大買/大賣/
2021/07/26	17	35.86	47	36.34	36.70	-30	6,195	-0.48%
2021/07/23	239	35.84	172.5	35.15	33.40	66.5	6,082	1.09%	大買/大賣/
2021/07/22	55	33.72	128	34.49	34.70	-73	5,293	-1.38%	大賣/
2021/07/21	65.8	31.18	78	31.15	32.25	-12.2	4,968	-0.25%
2021/07/20	64.2	30.33	55	29.83	30.90	9.2	4,687	0.20%
2021/07/19	146.1	30.58	87	30.32	30.25	59.1	4,519	1.31%	大買/
2021/07/16	95	28.61	95	28.89	29.90	0	4,292	0.00%
2021/07/15	0	0.00	5	27.10	27.20	-5	3,987	-0.13%
2021/07/14	11	27.15	13	27.09	26.65	-2	3,970	-0.05%
2021/07/13	30	28.47	18	28.90	28.00	12	3,913	0.31%
2021/07/12	5	27.17	5	27.56	27.80	0	3,649	0.00%
2021/07/09	12	26.82	0	0.00	26.90	12	3,626	0.33%
2021/07/08	0	0.00	8	27.30	27.40	-8	3,680	-0.22%
2021/07/07	3	26.98	1	27.00	26.60	2	3,760	0.05%
2021/07/06	15	26.91	12	27.00	26.85	3	3,905	0.08%
2021/07/05	5	27.11	1	27.20	27.15	4	4,285	0.09%
2021/07/02	4	26.45	11	26.46	26.50	-7	4,298	-0.16%
2021/06/30	3	26.15	5	26.15	26.15	-2	4,396	-0.05%
2021/06/29	8	26.51	1	26.40	26.50	7	4,411	0.16%
2021/06/28	2	26.35	21	26.58	26.50	-19	4,436	-0.43%
2021/06/25	27	26.49	10	26.55	26.30	17	4,591	0.37%
2021/06/23	15	25.18	12	25.18	25.40	3	4,707	0.06%
2021/06/22	1	24.60	2	24.98	24.50	-1	4,760	-0.02%
2021/06/21	2	24.80	3	24.75	24.70	-1	4,771	-0.02%
2021/06/18	22	26.05	20	25.73	25.65	2	5,002	0.04%
2021/06/17	4	25.94	0	0.00	26.10	4	5,117	0.08%
2021/06/16	2	25.30	2	25.35	25.25	0	5,141	0.00%
2021/06/15	0	0.00	1	26.30	26.00	-1	5,196	-0.02%
2021/06/08	0	0.00	2	26.40	26.50	-2	5,284	-0.04%
2021/06/07	0	0.00	2	26.65	26.30	-2	5,322	-0.04%
2021/06/04	7	26.91	7	26.91	26.55	0	5,328	0.00%
2021/06/03	1	27.15	0	0.00	27.00	1	5,336	0.02%
2021/06/02	0	0.00	1	26.80	26.80	-1	5,317	-0.02%
2021/06/01	20	27.50	19	27.52	27.50	1	5,303	0.02%
2021/05/31	7	26.79	7	26.49	26.60	0	5,190	0.00%
2021/05/28	5	25.62	13	25.93	26.25	-8	5,173	-0.15%
2021/05/27	3	24.70	0	0.00	25.20	3	5,190	0.06%
2021/05/26	2	25.20	11	25.10	25.25	-9	5,214	-0.17%
2021/05/25	0	0.00	1	25.55	25.15	-1	5,260	-0.02%
2021/05/24	14	24.64	0	0.00	24.75	14	5,269	0.27%
2021/05/21	5	24.53	0	0.00	24.50	5	5,323	0.09%
2021/05/20	2	24.68	3	24.40	24.30	-1	5,407	-0.02%
2021/05/19	7	24.94	2	25.23	25.25	5	5,433	0.09%
2021/05/18	8	22.94	5	23.74	23.90	3	5,418	0.06%
2021/05/17	1	22.00	3	22.08	21.75	-2	5,446	-0.04%
2021/05/14	3	24.27	0	0.00	23.35	3	5,555	0.05%
2021/05/13	0	0.00	7	23.81	23.85	-7	5,988	-0.12%
2021/05/12	11	23.87	11	24.83	23.65	0	6,270	0.00%
2021/05/11	7	27.40	29	26.50	26.20	-22	6,272	-0.35%
2021/05/10	3	29.30	0	0.00	28.75	3	6,266	0.05%
2021/05/07	12	28.56	10	28.58	29.05	2	6,311	0.03%
2021/05/06	6	28.58	2	28.73	28.15	4	6,515	0.06%
2021/05/05	0	0.00	4	28.93	28.15	-4	6,763	-0.06%
2021/05/04	2	27.85	1	27.30	28.80	1	6,860	0.01%
2021/05/03	18	30.59	15	30.41	30.05	3	6,926	0.04%
2021/04/29	19	32.64	7	32.49	32.45	12	6,948	0.17%
2021/04/28	117	33.97	43	34.17	33.45	74	7,131	1.04%	大買/
2021/04/27	14	32.92	89	33.06	32.75	-75	6,928	-1.08%
2021/04/26	5	32.49	15	32.97	32.65	-10	6,963	-0.14%
2021/04/23	0	0.00	12	32.18	32.60	-12	7,214	-0.17%
2021/04/22	91	32.96	18	33.59	31.60	73	7,222	1.01%
2021/04/21	9	32.46	11	32.42	32.50	-2	7,094	-0.03%
2021/04/20	0	0.00	10	31.65	31.55	-10	7,081	-0.14%
2021/04/19	9	31.28	7.7	31.33	31.25	1.3	7,121	0.02%
2021/04/16	5	31.20	8	31.19	31.20	-3	7,139	-0.04%
2021/04/15	2.2	31.03	0	0.00	30.90	2.2	7,250	0.03%
2021/04/14	18	31.51	39.1	30.68	30.90	-21.1	7,341	-0.29%
2021/04/13	42	33.08	51	33.06	31.95	-9	8,162	-0.11%
2021/04/12	73.6	34.15	70	34.58	34.75	3.6	8,437	0.04%
2021/04/09	97	33.97	74	33.69	33.55	23	8,379	0.27%
2021/04/08	11	32.37	12	32.53	32.40	-1	8,103	-0.01%
2021/04/07	21	32.31	28	32.56	32.35	-7	8,157	-0.09%
2021/04/06	8	32.34	6	32.55	32.35	2	8,262	0.02%
2021/04/01	14	31.89	2	32.03	31.75	12	8,370	0.14%
2021/03/31	7	32.14	5	32.26	32.15	2	8,374	0.02%
2021/03/30	38	32.32	25	32.33	32.15	13	8,386	0.15%
2021/03/29	10	31.81	26	31.94	31.50	-16	8,317	-0.19%
2021/03/26	11	30.99	9	30.93	30.80	2	8,252	0.02%
2021/03/25	7	31.16	6	31.16	31.20	1	8,248	0.01%
2021/03/24	13	30.80	7	30.92	30.80	6	8,184	0.07%
2021/03/23	67	31.57	35	31.12	30.65	32	8,173	0.39%
2021/03/22	2	30.15	57	30.19	30.75	-55	7,952	-0.69%
2021/03/19	19	30.07	2	30.15	30.00	17	7,879	0.22%
2021/03/18	22	30.18	10	30.53	30.70	12	7,908	0.15%
2021/03/17	5	29.90	0	0.00	29.65	5	7,896	0.06%
2021/03/16	1	29.75	1	29.80	29.70	0	7,972	0.00%
2021/03/15	5	29.41	0	0.00	29.35	5	8,109	0.06%
2021/03/11	7	29.15	2	29.08	29.15	5	8,433	0.06%
2021/03/10	0	0.00	1	28.55	28.70	-1	8,612	-0.01%
2021/03/09	3	28.08	2	28.05	28.05	1	8,716	0.01%
2021/03/08	1	28.60	1	29.00	28.60	0	8,853	0.00%
2021/03/05	4	28.95	1	28.80	28.80	3	9,310	0.03%
2021/03/04	2	29.85	3	29.83	29.40	-1	9,317	-0.01%
2021/03/03	2	29.90	10	29.42	29.90	-8	9,320	-0.09%
2021/03/02	1	30.05	4	29.88	29.80	-3	9,391	-0.03%
2021/02/26	3	30.57	1	30.55	30.50	2	9,356	0.02%
2021/02/25	3	31.20	14	31.21	30.90	-11	9,403	-0.12%
2021/02/24	7	31.12	13	30.77	30.65	-6	9,401	-0.06%
2021/02/23	12	31.13	18	31.35	31.10	-6	9,410	-0.06%
2021/02/22	6	31.93	19	31.87	31.75	-13	9,398	-0.14%
2021/02/19	14	31.29	16	31.15	31.20	-2	9,367	-0.02%
2021/02/18	15	30.72	6	30.60	30.90	9	9,465	0.10%
2021/02/17	8	30.29	0	0.00	31.00	8	9,487	0.08%
2021/02/05	44	30.74	44	30.78	30.05	0	9,451	0.00%
2021/02/04	179	31.88	127	31.69	30.95	52	9,340	0.56%	大買/大賣/
2021/02/03	12	31.86	113	32.76	33.00	-101	8,926	-1.13%	大賣/鉅額交易
2021/02/02	12	30.02	11	30.04	30.00	1	8,663	0.01%
2021/02/01	5	29.16	32	29.29	29.00	-27	8,713	-0.31%
2021/01/29	46	30.25	58	30.40	29.25	-12	8,660	-0.14%
2021/01/28	61	31.01	53	30.94	31.00	8	8,583	0.09%
2021/01/27	81	30.43	120	30.39	30.40	-39	8,429	-0.46%	大賣/
2021/01/26	21	29.37	38	29.33	29.40	-17	8,177	-0.21%
2021/01/25	36	29.19	37	29.18	28.70	-1	8,057	-0.01%
2021/01/22	43	28.31	24	28.17	28.30	19	7,963	0.24%
2021/01/21	113	28.19	126	28.35	28.10	-13	7,900	-0.16%	大買/大賣/
2021/01/20	9	26.76	11	27.14	26.45	-2	7,684	-0.03%
2021/01/19	14	28.00	39	27.93	27.80	-25	7,609	-0.33%
2021/01/18	137	28.59	126	28.64	28.50	11	7,565	0.15%	大買/大賣/
2021/01/15	4	27.20	2	27.13	26.85	2	7,299	0.03%
2021/01/14	8	27.66	2	27.63	27.55	6	7,262	0.08%
2021/01/13	27	27.80	5.1	27.74	27.55	21.9	7,271	0.30%
2021/01/12	11	27.29	14	27.27	26.90	-3	7,320	-0.04%
2021/01/11	10	27.66	1	27.60	27.80	9	7,352	0.12%
2021/01/08	12	27.95	30	27.72	27.60	-18	7,300	-0.25%
2021/01/07	26	29.26	6	29.14	28.85	20	7,170	0.28%
2021/01/06	394	31.57	250	31.70	29.50	144	7,056	2.04%	大買/大賣/鉅額交易
2021/01/05	75	29.44	70	30.06	30.70	5	6,164	0.08%
2021/01/04	11	27.76	21	27.80	27.95	-10	5,743	-0.17%
2020/12/31	9	26.27	23	26.97	27.20	-14	5,668	-0.25%
2020/12/30	13	26.13	45	26.04	26.15	-32	5,569	-0.57%
2020/12/29	40	27.11	46	27.32	26.80	-6	5,459	-0.11%
2020/12/28	61	27.89	25	28.03	28.50	36	5,338	0.67%
2020/12/25	4	27.00	1	27.30	27.00	3	5,181	0.06%
2020/12/24	22	26.84	23	27.10	26.95	-1	5,165	-0.02%
2020/12/23	6	26.85	15	27.05	27.20	-9	5,118	-0.18%
2020/12/22	23	27.00	28	26.48	26.05	-5	5,066	-0.10%
2020/12/21	8	26.23	1	26.05	26.15	7	5,054	0.14%
2020/12/18	6	26.55	5	26.65	26.50	1	5,082	0.02%
2020/12/17	1	26.40	25	26.73	26.80	-24	5,131	-0.47%
2020/12/16	2	26.45	12	26.71	26.55	-10	5,361	-0.19%
2020/12/15	17	26.66	5	27.03	26.00	12	5,458	0.22%
2020/12/14	35	26.88	13	26.83	26.80	22	5,418	0.41%
2020/12/11	5	26.49	19	26.81	26.05	-14	5,385	-0.26%
2020/12/10	89	27.08	68	27.35	26.75	21	5,387	0.39%
2020/12/09	13	27.52	11	27.63	27.80	2	5,353	0.04%
2020/12/08	22	26.89	34	26.80	26.95	-12	5,322	-0.23%
2020/12/07	25	26.85	28	26.83	26.70	-3	5,295	-0.06%
2020/12/04	35	25.86	36	26.09	26.50	-1	5,118	-0.02%
2020/12/03	16	25.93	30	25.85	25.50	-14	5,056	-0.28%
2020/12/02	33	26.02	17	25.92	26.30	16	5,114	0.31%
2020/12/01	52	25.93	60	25.89	26.00	-8	5,274	-0.15%
2020/11/30	0	0.00	3	24.25	24.50	-3	5,236	-0.06%
2020/11/27	1	24.50	5	24.77	24.55	-4	5,402	-0.07%
2020/11/26	19	25.17	13	25.36	24.60	6	5,920	0.10%
2020/11/25	4	24.58	14	24.65	24.80	-10	5,894	-0.17%
2020/11/24	5	24.55	62	25.05	24.45	-57	6,045	-0.94%
2020/11/23	10	24.89	15	24.83	24.60	-5	6,298	-0.08%
2020/11/20	10	24.63	10	24.65	24.60	0	6,274	0.00%
2020/11/19	15	24.32	18	24.56	24.40	-3	6,295	-0.05%
2020/11/18	12	24.23	22	24.35	24.15	-10	6,325	-0.16%
2020/11/17	28	24.81	18	24.46	24.30	10	6,276	0.16%
2020/11/16	8	24.59	11	24.53	24.80	-3	6,182	-0.05%
2020/11/13	1	23.90	5	23.69	23.75	-4	6,198	-0.06%
2020/11/12	14	23.81	4	23.90	23.70	10	6,159	0.16%
2020/11/11	4.1	24.05	4	24.05	24.15	0.1	6,157	0.00%
2020/11/10	4	23.98	12	23.85	24.10	-8	6,129	-0.13%
2020/11/09	10	23.93	26	23.78	23.70	-16	6,065	-0.26%
2020/11/06	5	23.15	119	23.24	23.00	-114	5,943	-1.92%	大賣/鉅額交易
2020/11/05	6	23.04	135	23.06	22.95	-129	5,910	-2.18%	大賣/鉅額交易
2020/11/04	25	22.98	12	23.28	22.65	13	5,831	0.22%
2020/11/02	46	21.93	0	0.00	21.90	46	5,744	0.80%
2020/10/30	20	22.80	9	22.73	22.20	11	5,747	0.19%
2020/10/29	28	21.98	87	22.57	23.10	-59	5,702	-1.03%
2020/10/28	16	23.07	42	22.87	22.80	-26	5,668	-0.46%
2020/10/27	2	22.95	20	22.94	22.70	-18	5,655	-0.32%
2020/10/26	5	22.92	10	22.95	23.00	-5	5,646	-0.09%
2020/10/23	0	0.00	2	22.50	22.60	-2	5,593	-0.04%
2020/10/22	0	0.00	27	22.14	22.10	-27	5,584	-0.48%
2020/10/21	15	22.33	24	22.40	22.15	-9	5,586	-0.16%
2020/10/20	54	22.50	17	22.72	22.20	37	5,594	0.66%
2020/10/19	20	22.40	32	22.24	22.50	-12	5,479	-0.22%
2020/10/16	8	21.10	0	0.00	21.05	8	5,397	0.15%
2020/10/15	35	21.24	0	0.00	21.15	35	5,446	0.64%
2020/10/14	3	21.45	3	21.50	21.45	0	5,459	0.00%
2020/10/13	48	21.08	9	21.16	21.20	39	5,478	0.71%
2020/10/12	58	21.13	27	21.45	21.10	31	5,538	0.56%
2020/10/08	142	21.97	0	0.00	21.65	142	5,583	2.54%	大買/鉅額交易
2020/10/07	20	22.17	15	22.03	21.95	5	5,578	0.09%
2020/10/06	0	0.00	3	21.92	21.90	-3	5,621	-0.05%
2020/10/05	15	21.70	12	21.71	21.65	3	5,633	0.05%
2020/09/30	2	21.10	0	0.00	21.40	2	5,608	0.04%
2020/09/29	2	21.25	0	0.00	21.40	2	5,592	0.04%
2020/09/28	4	21.15	1	21.00	21.25	3	5,618	0.05%
2020/09/25	6	21.15	11	20.67	20.70	-5	5,762	-0.09%
2020/09/24	23	21.49	28	21.60	21.20	-5	5,728	-0.09%
2020/09/23	20	22.83	13	22.64	22.45	7	5,665	0.12%
2020/09/22	10	23.21	15	23.27	23.15	-5	5,620	-0.09%
2020/09/21	96	23.99	79	23.97	23.80	17	5,594	0.30%
2020/09/18	111	23.69	130	23.16	23.20	-19	5,340	-0.36%	大買/大賣/
2020/09/17	14	23.18	72	23.12	23.15	-58	5,241	-1.11%
2020/09/16	10	23.15	16	23.11	23.15	-6	5,230	-0.11%
2020/09/15	34	23.14	27	23.08	23.10	7	5,214	0.13%
2020/09/14	91	22.37	23	22.32	22.40	68	5,212	1.30%
2020/09/11	33	22.89	17	22.62	22.20	16	5,326	0.30%
2020/09/10	14	23.34	6	23.58	23.75	8	5,281	0.15%
2020/09/09	32	23.70	21	23.48	23.65	11	5,219	0.21%
2020/09/08	31	23.80	61	23.47	23.35	-30	5,165	-0.58%
2020/09/07	42	24.34	38	24.37	24.15	4	5,027	0.08%
2020/09/04	87	24.81	78	24.68	24.85	9	5,068	0.18%
2020/09/03	195	24.25	163	24.50	24.40	32	4,748	0.67%	大買/大賣/
2020/09/02	38	23.06	51	22.93	22.95	-13	4,323	-0.30%
2020/09/01	242	22.76	221	22.72	22.20	21	4,134	0.51%	大買/大賣/
2020/08/31	0	0.00	14	22.41	22.45	-14	3,603	-0.39%
2020/08/28	12	20.39	26	20.19	20.45	-14	3,531	-0.40%
2020/08/27	92	19.85	97	20.16	20.40	-5	3,483	-0.14%
2020/08/26	6	19.15	4	19.24	19.15	2	3,162	0.06%
2020/08/25	16	19.33	10	19.19	19.40	6	3,133	0.19%
2020/08/24	14	19.13	23	19.10	19.15	-9	3,039	-0.30%
2020/08/21	7	18.33	2	18.25	18.40	5	2,953	0.17%
2020/08/20	19	18.12	1	19.10	17.90	18	2,932	0.61%
2020/08/19	22	18.95	64	18.75	19.20	-42	2,852	-1.47%
2020/08/17	4	18.56	8	18.61	18.40	-4	2,739	-0.15%
2020/08/14	43	18.47	1	18.35	18.30	42	2,710	1.55%
2020/08/13	12	17.94	1	18.00	18.00	11	2,684	0.41%
2020/08/12	11	17.70	8	17.72	17.80	3	2,686	0.11%
2020/08/11	3	18.02	1	18.05	17.90	2	2,689	0.07%
2020/08/10	2	18.00	6	18.22	18.00	-4	2,700	-0.15%
2020/08/07	4	18.03	1	18.30	17.95	3	2,749	0.11%
2020/08/06	5	18.19	3	18.15	18.15	2	2,765	0.07%
2020/08/05	12	18.37	4	18.35	18.40	8	2,762	0.29%
2020/08/04	1	18.00	0	0.00	18.15	1	2,769	0.04%
2020/07/31	6	18.16	3	18.07	18.10	3	2,792	0.11%
2020/07/30	0	0.00	1	17.60	17.80	-1	2,762	-0.04%
2020/07/29	1	17.50	0	0.00	17.15	1	2,764	0.04%
2020/07/28	12	17.10	6	17.32	17.05	6	2,771	0.22%
2020/07/27	4	17.70	0	0.00	17.60	4	2,769	0.14%
2020/07/24	4	18.00	7	17.95	18.15	-3	2,757	-0.11%
2020/07/23	1	18.70	0	0.00	18.70	1	2,734	0.04%
2020/07/22	0	0.00	1	18.95	18.85	-1	2,794	-0.04%
2020/07/21	2	18.68	2	18.90	18.80	0	2,779	0.00%
2020/07/20	1	17.90	5	17.85	18.10	-4	2,731	-0.15%
2020/07/17	4	18.75	2	18.55	18.35	2	2,726	0.07%
2020/07/16	5	19.07	69.2	19.09	19.15	-64.2	2,716	-2.36%
2020/07/15	5	18.75	13	18.77	18.50	-8	2,662	-0.30%
2020/07/14	8	19.12	22	18.84	19.25	-14	2,624	-0.53%
2020/07/13	7	19.12	18	19.13	19.15	-11	2,643	-0.42%
2020/07/10	21	18.45	1	18.45	18.30	20	2,762	0.72%
2020/07/09	1	19.10	1	19.30	18.85	0	2,776	0.00%
2020/07/08	0	0.00	5	19.03	19.00	-5	2,749	-0.18%
2020/07/07	13	19.07	3	19.08	19.00	10	2,740	0.36%
2020/07/06	52	19.30	38	19.20	19.20	14	2,731	0.51%
2020/07/03	1	18.65	4	18.83	18.55	-3	2,593	-0.12%
2020/07/02	1	18.60	2	18.60	18.70	-1	2,624	-0.04%
2020/07/01	4	18.56	3	18.53	18.45	1	2,658	0.04%
2020/06/30	0	0.00	3	18.60	18.45	-3	2,720	-0.11%
2020/06/29	0	0.00	2	18.05	18.10	-2	2,689	-0.07%
2020/06/24	1	18.25	2	18.25	18.20	-1	2,696	-0.04%
2020/06/23	1	18.10	0	0.00	17.95	1	2,686	0.04%
2020/06/22	1	17.95	0	0.00	18.00	1	2,685	0.04%
2020/06/19	11	18.52	16	18.42	18.35	-5	2,705	-0.18%
2020/06/18	7	18.64	5	18.87	19.10	2	2,664	0.08%
2020/06/17	7.2	18.32	17	18.39	18.45	-9.8	2,519	-0.39%
2020/06/16	8	18.03	0	0.00	17.90	8	2,459	0.33%
2020/06/15	11	17.83	14	17.72	17.70	-3	2,487	-0.12%
2020/06/12	5	17.12	4	16.90	17.20	1	2,461	0.04%
2020/06/11	95	18.04	55	18.10	17.30	40	2,481	1.61%
2020/06/08	5	17.40	1	17.35	17.40	4	2,446	0.16%
2020/06/05	1	17.25	3	17.32	17.50	-2	2,467	-0.08%
2020/06/04	2	17.23	9	17.07	17.20	-7	2,471	-0.28%
2020/06/03	23	17.39	14	17.35	17.30	9	2,515	0.36%
2020/06/02	0	0.00	10	16.75	16.90	-10	2,431	-0.41%
2020/06/01	6	16.60	6	16.56	16.60	0	2,459	0.00%
2020/05/27	1	16.60	0	0.00	16.70	1	2,634	0.04%
2020/05/26	1	16.65	3	16.70	16.60	-2	2,800	-0.07%
2020/05/21	2	16.65	0	0.00	16.70	2	2,974	0.07%
2020/05/20	0	0.00	8	16.45	16.40	-8	3,127	-0.26%
2020/05/18	1	16.05	0	0.00	15.90	1	3,739	0.03%
2020/05/15	1	16.15	0	0.00	16.10	1	3,775	0.03%
2020/05/14	1	16.45	8	16.39	16.30	-7	3,820	-0.18%
2020/05/13	1	17.15	0	0.00	16.85	1	4,021	0.02%
2020/05/12	1	17.00	0	0.00	17.00	1	4,030	0.02%
2020/05/11	4	17.13	3	17.10	17.05	1	4,034	0.02%
2020/05/08	1	16.95	1	16.80	16.80	0	4,034	0.00%
2020/05/06	3	16.87	6	17.10	16.80	-3	4,104	-0.07%
2020/05/05	2	16.88	5	16.94	16.85	-3	4,108	-0.07%
2020/05/04	1	16.80	1	16.75	16.75	0	4,141	0.00%
2020/04/29	3	17.00	6	17.00	17.00	-3	4,481	-0.07%
2020/04/28	0	0.00	2	17.00	17.10	-2	4,479	-0.04%
2020/04/27	11	17.01	15	17.06	16.90	-4	4,505	-0.09%
2020/04/24	2	16.55	1	16.45	16.60	1	4,434	0.02%
2020/04/23	3	16.52	4	16.48	16.50	-1	4,436	-0.02%
2020/04/22	1	16.20	0	0.00	16.30	1	4,426	0.02%
2020/04/21	0	0.00	7	16.49	16.10	-7	4,420	-0.16%
2020/04/20	1	16.45	19	16.56	16.95	-18	4,395	-0.41%
2020/04/17	3	16.93	37	16.93	16.60	-34	4,379	-0.78%
2020/04/16	4	16.60	46	17.00	16.90	-42	4,351	-0.97%
2020/04/15	132	17.53	36	17.64	16.85	96	4,301	2.23%	大買/
2020/04/14	10	16.85	14	17.20	17.20	-4	4,148	-0.10%
2020/04/13	1	15.75	0	0.00	15.65	1	4,127	0.02%
2020/04/10	0	0.00	3	15.62	15.70	-3	4,142	-0.07%
2020/04/09	10	15.72	0	0.00	15.55	10	4,192	0.24%
2020/04/08	8	15.66	2	15.85	15.90	6	4,178	0.14%
2020/04/07	17	15.52	11	15.58	15.45	6	4,160	0.14%
2020/04/06	19	14.67	39	14.57	14.85	-20	4,163	-0.48%
2020/04/01	6	14.63	1	14.70	14.75	5	4,389	0.11%
2020/03/31	5	13.90	0	0.00	13.55	5	4,327	0.12%
2020/03/27	40	13.88	0	0.00	13.75	40	4,313	0.93%
2020/03/25	1	14.30	4	14.45	13.85	-3	4,279	-0.07%
2020/03/24	7	13.81	0	0.00	13.85	7	4,228	0.17%
2020/03/23	3	12.95	9	12.81	12.95	-6	4,198	-0.14%
2020/03/20	4	12.36	2	12.60	12.65	2	4,182	0.05%
2020/03/19	0	11.80	6	11.75	11.50	-6	4,187	-0.14%
2020/03/18	10	12.92	7	13.04	12.65	3	4,144	0.07%
2020/03/17	0	0.00	2	12.70	12.80	-2	4,121	-0.05%
2020/03/16	1	13.45	5	14.11	13.15	-4	4,080	-0.10%
2020/03/13	9	13.71	5	13.74	14.20	4	4,056	0.10%
2020/03/12	9	15.23	17	15.61	15.20	-8	4,036	-0.20%
2020/03/11	8	17.22	3	17.20	16.85	5	3,950	0.13%
2020/03/10	0	0.00	22	17.05	17.25	-22	3,920	-0.56%
2020/03/09	4	17.10	17	17.35	17.00	-13	3,892	-0.33%
2020/03/06	7	17.94	5	17.88	17.80	2	3,819	0.05%
2020/03/05	12	18.47	103	18.40	18.30	-91	3,773	-2.41%	大賣/
2020/03/04	3	18.40	5	18.34	18.55	-2	3,747	-0.05%
2020/03/03	19	19.03	176	18.89	18.75	-157	3,714	-4.23%	大賣/鉅額交易
2020/03/02	0	0.00	37	18.26	18.55	-37	3,638	-1.02%
2020/02/27	19	18.99	89	19.52	18.60	-70	3,598	-1.95%
2020/02/26	16	19.41	44	19.48	19.60	-28	3,447	-0.81%
2020/02/25	26	19.26	10	19.12	19.30	16	3,476	0.46%
2020/02/24	48	19.68	34	19.69	19.45	14	3,431	0.41%
2020/02/21	110	20.43	67	20.65	20.15	43	3,358	1.28%	大買/
2020/02/20	120	19.95	107	20.04	20.30	13	3,222	0.40%	大買/大賣/
2020/02/19	524	19.75	476	19.87	20.35	48	3,053	1.57%	大買/大賣/
2020/02/18	3	18.67	2	18.73	18.95	1	2,610	0.04%
2020/02/17	3	18.48	27	18.67	18.50	-24	2,572	-0.93%
2020/02/14	113	19.05	15	18.90	18.90	98	2,515	3.90%	大買/
2020/02/13	0	0.00	9	18.27	18.05	-9	2,263	-0.40%
2020/02/12	4	18.09	2	18.10	18.15	2	2,255	0.09%
2020/02/11	8	18.08	3	18.10	18.15	5	2,242	0.22%
2020/02/10	9	18.16	3	18.17	18.05	6	2,219	0.27%
2020/02/07	0	0.00	20	17.75	17.70	-20	2,138	-0.94%
2020/02/06	26	17.94	0	0.00	17.95	26	2,121	1.23%
2020/02/05	15	18.14	1	17.80	17.80	14	2,104	0.67%
2020/02/04	5	18.38	18	18.58	18.05	-13	2,063	-0.63%
2020/02/03	70	18.03	52	17.94	18.60	18	1,941	0.93%
2020/01/31	2	16.75	0	0.00	16.95	2	1,709	0.12%
2020/01/30	13	17.03	3	16.83	16.75	10	1,713	0.58%
2020/01/17	7	18.34	1	18.40	18.30	6	1,675	0.36%
2020/01/15	0	0.00	3	18.25	18.20	-3	1,669	-0.18%
2020/01/13	0	0.00	1	18.25	18.25	-1	1,659	-0.06%
2020/01/10	1	17.80	8	17.83	17.80	-7	1,656	-0.42%
2020/01/09	3	17.95	0	0.00	17.95	3	1,650	0.18%
2020/01/08	4	17.84	26	17.77	17.70	-22	1,641	-1.34%
2020/01/07	1	18.35	24	18.29	18.05	-23	1,611	-1.43%
2020/01/03	0	0.00	30	18.80	18.70	-30	1,572	-1.91%
2020/01/02	10	19.00	0	0.00	18.95	10	1,511	0.66%
2019/12/30	37	18.82	1	18.95	18.80	36	1,498	2.40%
2019/12/27	293	19.21	15	19.08	19.10	278	1,493	18.61%	大買/鉅額交易
2019/12/26	1	18.45	4.2	18.45	18.35	-3.2	1,226	-0.26%
2019/12/25	0	0.00	1	18.25	18.30	-1	1,228	-0.08%
2019/12/23	3	18.07	1	18.05	18.00	2	1,228	0.16%
2019/12/20	0	0.00	1	18.35	18.20	-1	1,228	-0.08%
2019/12/19	3	18.20	0	0.00	18.15	3	1,229	0.24%
2019/12/18	1	18.30	0	0.00	18.30	1	1,232	0.08%
2019/12/17	2	18.35	2	18.40	18.35	0	1,235	0.00%
2019/12/16	2	18.40	12	18.46	18.35	-10	1,262	-0.79%
2019/12/13	13	18.35	3	18.35	18.45	10	1,271	0.79%
2019/12/12	2	18.08	0	0.00	18.05	2	1,267	0.16%
2019/12/10	9	18.13	2	18.15	18.15	7	1,255	0.56%
2019/12/09	7	18.32	5	18.25	18.35	2	1,239	0.16%
2019/12/05	1	18.00	0	0.00	18.00	1	1,186	0.08%
2019/11/29	0	0.00	3	18.15	18.00	-3	1,233	-0.24%
2019/11/28	6	17.94	8	17.90	17.85	-2	1,218	-0.16%
2019/11/27	1	17.95	1	17.85	17.95	0	1,244	0.00%
2019/11/26	0	0.00	5	17.75	17.65	-5	1,348	-0.37%
2019/11/25	1	17.80	0	0.00	17.75	1	1,413	0.07%
2019/11/22	3	18.07	3	18.15	18.05	0	1,419	0.00%
2019/11/21	0	0.00	1	17.15	17.20	-1	1,347	-0.07%
2019/11/20	1	17.40	0	0.00	17.35	1	1,337	0.07%
2019/11/19	3	17.80	2	17.80	17.80	1	1,334	0.07%
2019/11/18	0	0.00	1	17.30	17.25	-1	1,329	-0.08%
2019/11/15	5	17.60	0	0.00	17.55	5	1,326	0.38%
2019/11/13	0	0.00	30	17.65	17.60	-30	1,352	-2.22%
2019/11/11	2	18.05	0	0.00	17.75	2	1,358	0.15%
2019/11/06	1	18.75	0	0.00	18.65	1	1,373	0.07%
2019/11/05	0	0.00	5	18.75	18.70	-5	1,376	-0.36%
2019/11/01	3	18.40	25	18.43	18.55	-22	1,410	-1.56%
2019/10/31	4	18.83	5	18.80	18.75	-1	1,435	-0.07%
2019/10/29	0	0.00	1	19.15	19.10	-1	1,435	-0.07%
2019/10/28	0	0.00	1	19.35	19.35	-1	1,457	-0.07%
2019/10/25	10	19.55	0	0.00	19.55	10	1,494	0.67%
2019/10/09	0	0.00	1	19.80	19.65	-1	1,913	-0.05%
2019/10/07	0	0.00	1	20.10	20.20	-1	2,056	-0.05%
2019/10/03	40	19.80	0	0.00	20.15	40	2,122	1.88%
2019/10/02	6	19.20	0	0.00	19.65	6	2,082	0.29%
2019/09/27	4	20.03	0	0.00	19.95	4	2,115	0.19%
2019/09/23	1	20.40	1	20.50	20.60	0	2,225	0.00%
2019/09/19	5	20.02	0	0.00	20.00	5	2,232	0.22%
2019/09/18	5	20.62	0	0.00	20.45	5	2,227	0.22%
2019/09/17	1	20.95	2	21.20	21.00	-1	2,210	-0.05%
2019/09/12	1	21.30	0	0.00	21.30	1	2,241	0.04%
2019/09/09	0	0.00	3	21.30	21.35	-3	2,275	-0.13%
2019/09/06	1	21.40	1	21.30	21.35	0	2,270	0.00%
2019/09/05	3	21.58	0	0.00	21.55	3	2,254	0.13%
2019/09/04	2	21.60	20	21.65	21.60	-18	2,264	-0.79%
2019/09/03	2	21.83	0	0.00	21.75	2	2,332	0.09%
2019/08/30	4	21.63	32	21.99	21.75	-28	2,347	-1.19%
2019/08/29	8	22.31	6	22.49	21.80	2	2,360	0.08%
2019/08/28	19	23.40	25	23.44	23.25	-6	2,256	-0.27%
2019/08/27	5	22.60	22	22.32	22.60	-17	2,219	-0.77%
2019/08/22	1	22.85	20	22.45	22.50	-19	2,422	-0.78%
2019/08/16	0	0.00	21	22.20	22.25	-21	2,470	-0.85%
2019/08/15	1	21.20	20	20.87	21.25	-19	2,485	-0.76%
2019/08/14	1	21.70	1	21.85	21.60	0	2,495	0.00%
2019/08/13	21	21.60	3	21.62	21.60	18	2,532	0.71%
2019/08/12	0	0.00	3	22.10	22.05	-3	2,558	-0.12%
2019/08/08	3	21.40	6	21.75	21.55	-3	2,578	-0.12%
2019/08/07	0	0.00	8	21.65	21.60	-8	2,586	-0.31%
2019/08/06	20	21.70	0	0.00	21.75	20	2,647	0.76%
2019/08/05	1	22.65	10	22.20	22.00	-9	2,664	-0.34%
2019/08/02	0	0.00	40	22.87	22.65	-40	2,713	-1.47%
2019/08/01	0	0.00	4	23.75	23.60	-4	2,751	-0.15%
2019/07/31	0	0.00	2	23.85	24.10	-2	2,774	-0.07%
2019/07/30	1	24.00	0	0.00	23.85	1	2,834	0.04%
2019/07/29	12	24.60	6	24.44	24.60	6	2,857	0.21%
2019/07/25	1	24.15	0	0.00	24.15	1	2,917	0.03%
2019/07/24	21	24.45	1	24.40	24.40	20	3,213	0.62%
2019/07/23	5	24.48	10	24.61	24.40	-5	3,326	-0.15%
2019/07/22	2	25.08	4	25.50	25.05	-2	3,306	-0.06%
2019/07/19	5	25.44	2	25.45	25.55	3	3,310	0.09%
2019/07/18	10	25.20	1	25.40	25.40	9	3,371	0.27%
2019/07/17	23	25.63	10	25.47	25.30	13	3,415	0.38%
2019/07/16	14	25.91	4	25.85	25.85	10	3,480	0.29%
2019/07/15	12	25.55	15	25.89	25.55	-3	3,452	-0.09%
2019/07/12	7	25.51	1	25.60	25.55	6	3,436	0.17%
2019/07/11	25	25.10	25	25.41	25.05	0	3,416	0.00%
2019/07/10	55	25.13	53	25.12	25.25	2	3,411	0.06%
2019/07/09	6	24.37	0	0.00	24.30	6	3,398	0.18%
2019/07/08	3	24.33	4	24.45	24.35	-1	3,673	-0.03%
2019/07/05	14	24.34	8	24.39	24.30	6	3,737	0.16%
2019/07/04	6	24.56	5	24.50	24.55	1	3,767	0.03%
2019/07/03	11	24.70	7	24.97	24.35	4	3,805	0.11%
2019/07/02	1	24.35	1	24.60	24.70	0	3,944	0.00%
2019/07/01	2	24.50	5	24.58	24.55	-3	4,125	-0.07%
2019/06/27	1	24.10	25	24.07	24.05	-24	4,301	-0.56%
2019/06/26	2	24.00	3	23.67	24.05	-1	4,440	-0.02%
2019/06/25	9	24.29	10	23.95	23.80	-1	4,685	-0.02%
2019/06/24	14	24.56	3	24.55	24.75	11	4,787	0.23%
2019/06/20	23	24.27	3	24.42	24.50	20	6,134	0.33%
2019/06/19	2	23.73	2	23.78	23.95	0	6,248	0.00%
2019/06/18	1	23.15	0	0.00	23.15	1	6,366	0.02%
2019/06/17	1	23.75	0	0.00	23.75	1	6,536	0.02%
2019/06/14	2	23.75	3	23.63	23.70	-1	6,801	-0.01%
2019/06/13	2	23.90	3	23.83	23.95	-1	6,929	-0.01%
2019/06/12	4	24.04	3	24.15	24.00	1	7,235	0.01%
2019/06/11	14	24.50	11	24.66	24.60	3	7,490	0.04%
2019/06/10	4	23.68	2	23.70	23.85	2	8,491	0.02%
2019/06/06	4	23.38	0	0.00	23.40	4	8,991	0.04%
2019/06/05	5	24.05	17	23.94	23.90	-12	9,255	-0.13%
2019/06/04	1	23.30	2	23.40	23.25	-1	9,324	-0.01%
2019/06/03	26	23.16	8	23.11	23.15	18	9,463	0.19%
2019/05/31	0	0.00	2	22.48	22.55	-2	9,617	-0.02%
2019/05/30	1	22.00	3	22.05	22.10	-2	9,623	-0.02%
2019/05/29	14	22.39	2	22.15	21.80	12	9,630	0.12%
2019/05/27	2	23.10	4	23.29	23.50	-2	9,820	-0.02%
2019/05/24	1	23.65	0	0.00	23.65	1	9,977	0.01%
2019/05/23	10	23.50	10	23.95	23.90	0	10,053	0.00%
2019/05/22	1	23.90	3	24.75	23.85	-2	10,274	-0.02%
2019/05/21	1	24.50	3	24.55	24.65	-2	10,779	-0.02%
2019/05/20	7	24.65	3	24.40	24.70	4	10,965	0.04%
2019/05/17	1	24.30	4	24.54	24.00	-3	11,207	-0.03%
2019/05/16	12	24.93	13	24.62	24.10	-1	11,437	-0.01%
2019/05/15	6	25.43	16	25.39	25.35	-10	11,576	-0.09%
2019/05/14	13	23.62	2	23.60	25.40	11	12,058	0.09%
2019/05/13	1	24.30	33	24.43	24.50	-32	12,272	-0.26%
2019/05/10	29	25.32	25	25.23	25.15	4	12,315	0.03%
2019/05/09	16	25.88	15	25.73	25.10	1	12,349	0.01%
2019/05/08	15	26.62	1	26.65	26.45	14	12,344	0.11%
2019/05/07	38	27.42	61	27.31	26.95	-23	12,565	-0.18%
2019/05/06	10	27.45	0	0.00	27.50	10	12,772	0.08%
2019/05/03	8	27.53	3	27.78	27.90	5	12,709	0.04%
2019/05/02	1	27.20	2	27.40	27.50	-1	12,652	-0.01%
2019/04/30	50	27.78	50	27.53	27.40	0	12,594	0.00%
2019/04/29	31	26.04	17	26.18	26.35	14	12,279	0.11%
2019/04/26	20	27.11	20	27.18	26.90	0	12,129	0.00%
2019/04/25	13	27.22	12	27.36	27.10	1	12,082	0.01%
2019/04/24	23	27.33	10	27.30	27.35	13	12,036	0.11%
2019/04/23	48	28.41	3	28.13	27.90	45	11,946	0.38%
2019/04/22	13	28.93	12	29.09	29.10	1	11,852	0.01%
2019/04/19	2	27.83	4	27.83	28.05	-2	11,701	-0.02%
2019/04/18	0	0.00	2	27.55	27.30	-2	11,659	-0.02%
2019/04/17	4	27.79	6	27.88	27.70	-2	11,597	-0.02%
2019/04/16	19	28.04	5	27.94	28.05	14	11,554	0.12%
2019/04/15	2	27.67	10	27.54	27.25	-8	11,483	-0.07%
2019/04/12	62	27.56	56	27.63	27.15	6	11,417	0.05%
2019/04/11	9	29.48	13	29.75	29.05	-4	11,127	-0.04%
2019/04/10	3	29.80	0	0.00	30.00	3	11,045	0.03%
2019/04/09	2	29.88	5	29.96	29.80	-3	10,984	-0.03%
2019/04/08	27	30.23	18	30.31	30.30	9	10,929	0.08%
2019/04/03	27	30.05	18	29.95	29.65	9	10,710	0.08%
2019/04/02	2	28.88	1	28.45	29.25	1	10,505	0.01%
2019/04/01	14	29.38	19	29.40	29.05	-5	10,394	-0.05%
2019/03/29	36	28.99	16	28.56	29.25	20	10,284	0.19%
2019/03/28	74	29.84	84	29.84	28.55	-10	10,130	-0.10%
2019/03/27	19	30.16	31	30.12	30.05	-12	9,875	-0.12%
2019/03/26	45	30.27	142	30.04	30.00	-97	9,735	-1.00%	大賣/
2019/03/25	321	30.17	277	29.97	30.80	44	9,359	0.47%	大買/大賣/
2019/03/22	17	28.06	22	27.96	28.25	-5	8,342	-0.06%
2019/03/21	23	27.84	25	27.83	28.10	-2	8,202	-0.02%
2019/03/20	32	27.13	35	27.19	27.30	-3	8,088	-0.04%
2019/03/19	84	28.21	64	28.27	27.60	20	7,903	0.25%
2019/03/18	24	27.38	3	27.35	27.45	21	7,643	0.27%
2019/03/15	80	28.67	51	28.79	27.65	29	7,510	0.39%
2019/03/14	65	28.07	64	28.04	28.00	1	7,196	0.01%
2019/03/13	165	27.85	192	27.88	28.10	-27	6,927	-0.39%	大買/大賣/
2019/03/12	47	25.77	121	26.25	26.80	-74	5,852	-1.26%	大賣/
2019/03/11	17	24.76	13	24.75	24.40	4	5,455	0.07%
2019/03/08	14	23.01	23	23.43	23.85	-9	5,194	-0.17%
2019/03/07	17	23.60	76	23.40	23.20	-59	5,073	-1.16%
2019/03/06	26	24.72	38	24.75	24.30	-12	4,925	-0.24%
2019/03/05	15	23.87	3	23.87	23.90	12	4,732	0.25%
2019/03/04	4	24.11	2	23.90	24.25	2	4,685	0.04%
2019/02/27	11	23.70	21	23.70	23.55	-10	4,625	-0.22%
2019/02/26	12	24.54	14	24.60	24.30	-2	4,480	-0.04%
2019/02/25	18	24.98	9	24.94	25.45	9	4,305	0.21%
2019/02/22	1	25.00	1	25.25	25.05	0	4,125	0.00%
2019/02/21	45	25.25	29	25.12	25.45	16	4,023	0.40%
2019/02/20	33	25.33	79	25.47	25.85	-46	3,756	-1.22%
2019/02/19	15	23.38	74	23.44	23.50	-59	3,215	-1.83%
2019/02/18	91	23.42	44	23.79	22.90	47	3,011	1.56%
2019/02/15	79	23.62	123	23.25	23.60	-44	2,733	-1.61%	大賣/
2019/02/14	55	22.79	61	22.59	22.70	-6	2,482	-0.24%
2019/02/13	273	22.54	168	22.61	22.40	105	2,328	4.51%	大買/大賣/鉅額交易
2019/02/12	101	20.86	67	20.96	21.65	34	1,853	1.83%	大買/
2019/02/11	14	19.39	73	19.76	19.70	-59	1,579	-3.74%
2019/01/30	51	19.65	37	19.57	19.55	14	1,491	0.94%
2019/01/29	16	19.70	3	19.90	19.75	13	1,389	0.94%
2019/01/28	75	20.04	25	20.06	20.00	50	1,319	3.79%
2019/01/25	29	18.81	37	18.70	18.95	-8	1,057	-0.76%
2019/01/10	0	0.00	5	17.30	17.15	-5	808	-0.62%
2019/01/09	3	17.35	6	17.43	17.40	-3	808	-0.37%
2019/01/08	4	17.06	4	17.20	17.10	0	804	0.00%
2019/01/04	5	16.47	1	16.60	16.75	4	793	0.50%
2018/12/27	15	17.10	12	17.22	17.00	3	855	0.35%
2018/12/19	5	16.80	0	0.00	16.75	5	894	0.56%
2018/12/18	0	0.00	5	16.74	16.60	-5	896	-0.56%
2018/12/14	0	0.00	6	17.70	17.25	-6	892	-0.67%
2018/12/13	10	17.61	15	17.45	17.70	-5	885	-0.56%
2018/12/11	9	17.32	0	0.00	17.10	9	849	1.06%
2018/12/10	0	0.00	1	17.00	16.90	-1	838	-0.12%
2018/12/06	4	17.18	0	0.00	16.95	4	834	0.48%
2018/12/05	2	17.70	2	17.80	17.50	0	820	0.00%
2018/12/04	15	18.05	14	17.94	17.90	1	824	0.12%
2018/12/03	0	0.00	2	17.05	17.20	-2	731	-0.27%
2018/11/30	0	0.00	5	16.75	16.70	-5	776	-0.64%
2018/11/29	6	16.65	0	0.00	16.55	6	787	0.76%
2018/11/28	0	0.00	6	16.81	16.75	-6	791	-0.76%
2018/11/27	4	16.58	0	0.00	16.60	4	798	0.50%
2018/11/26	2	16.15	2	16.13	16.30	0	791	0.00%
2018/11/20	0	0.00	1	16.45	16.35	-1	807	-0.12%
2018/11/15	0	0.00	3	16.27	16.10	-3	814	-0.37%
2018/11/14	0	0.00	1	16.15	16.05	-1	826	-0.12%
2018/11/13	0	0.00	6	16.31	16.30	-6	832	-0.72%
2018/11/12	6	16.15	2	16.20	15.90	4	819	0.49%
2018/11/09	6	15.83	3	15.90	15.85	3	806	0.37%
2018/11/07	0	0.00	6	15.30	15.25	-6	794	-0.75%
2018/11/05	1	15.00	0	0.00	14.90	1	839	0.12%
2018/10/31	0	0.00	1	14.50	14.45	-1	901	-0.11%
2018/10/26	1	13.60	14	14.10	13.85	-13	984	-1.32%
2018/10/25	7	14.30	0	0.00	14.10	7	987	0.71%
2018/10/23	1	15.20	8	15.15	15.00	-7	1,001	-0.70%
2018/10/22	15	15.03	0	0.00	15.10	15	1,009	1.49%
2018/10/11	12	15.00	1	15.05	15.05	11	1,136	0.97%
2018/10/08	0	0.00	1	16.95	16.85	-1	1,204	-0.08%
2018/10/04	2	17.70	12	17.45	17.45	-10	1,208	-0.83%
2018/10/03	2	18.10	28	18.04	17.85	-26	1,214	-2.14%
2018/10/02	10.1	17.85	0	0.00	17.65	10.1	1,203	0.84%
2018/10/01	2	17.50	0	0.00	17.55	2	1,209	0.17%
2018/09/28	0	0.00	1	17.55	17.50	-1	1,226	-0.08%
2018/09/27	29	17.76	1	17.55	17.55	28	1,251	2.24%
2018/09/26	1	17.65	0	0.00	17.60	1	1,270	0.08%
2018/09/21	1	17.45	7	17.40	17.35	-6	1,332	-0.45%
2018/09/20	0	0.00	5	17.30	17.20	-5	1,336	-0.37%
2018/09/12	0	0.00	20	17.10	17.20	-20	1,443	-1.39%
2018/09/11	0	0.00	10	17.27	17.25	-10	1,488	-0.67%
2018/09/10	31	17.01	0	0.00	17.05	31	1,529	2.03%
2018/09/07	1	17.65	0	0.00	17.65	1	1,566	0.06%
2018/09/06	14	18.38	0	0.00	18.15	14	1,609	0.87%
2018/09/04	0	17.90	0	0.00	17.90	0	2,341	0.00%
2018/09/03	0	0.00	5	17.90	17.50	-5	2,365	-0.21%
2018/08/30	0	0.00	10	17.60	17.45	-10	2,434	-0.41%
2018/08/28	1	17.20	0	0.00	17.10	1	2,466	0.04%
2018/08/27	2	17.20	0	0.00	17.30	2	2,485	0.08%
2018/08/22	0	0.00	10	16.75	16.75	-10	2,606	-0.38%
2018/08/17	1	16.60	0	0.00	16.40	1	2,728	0.04%
2018/08/15	10	16.55	0	0.00	16.50	10	2,740	0.36%
2018/08/13	5	16.54	2	16.95	16.65	3	2,715	0.11%
2018/08/09	0	0.00	1	17.25	17.25	-1	2,684	-0.04%
2018/08/08	10	17.50	15	17.50	17.50	-5	2,675	-0.19%
2018/08/06	2	17.90	11	17.96	17.85	-9	2,634	-0.34%
2018/08/03	0	0.00	22	18.84	18.90	-22	2,565	-0.86%
2018/07/31	32	19.01	30	19.00	19.10	2	2,546	0.08%
2018/07/30	0	0.00	1	19.00	18.90	-1	2,530	-0.04%
2018/07/25	30	18.76	0	0.00	18.80	30	2,505	1.20%
2018/07/24	30	19.45	1	19.30	19.40	29	2,471	1.17%
2018/07/23	1	19.05	0	0.00	19.05	1	2,432	0.04%
2018/07/20	0	0.00	20	19.36	19.15	-20	2,420	-0.83%
2018/07/18	20	19.19	0	0.00	19.50	20	2,415	0.83%
2018/07/17	2	19.70	2	19.70	19.25	0	2,398	0.00%
2018/07/12	1	18.95	0	0.00	19.10	1	2,283	0.04%
2018/07/11	0	0.00	1	19.50	18.95	-1	2,280	-0.04%
2018/07/10	0	0.00	2	19.55	19.55	-2	2,265	-0.09%
2018/07/06	1	19.00	0	0.00	19.10	1	2,246	0.04%
2018/07/04	0	0.00	1	19.30	19.55	-1	2,231	-0.04%
2018/07/03	3	19.42	2	19.43	19.10	1	2,220	0.05%
2018/06/28	0	0.00	1	18.45	18.85	-1	2,151	-0.05%
2018/06/26	1	18.65	0	0.00	18.80	1	2,207	0.05%
2018/06/25	0	0.00	3	19.05	19.00	-3	2,195	-0.14%
2018/06/21	4	19.30	0	0.00	19.30	4	2,186	0.18%
2018/06/20	3	19.90	3	19.25	19.20	0	2,188	0.00%
2018/06/19	3	19.80	2	19.70	19.65	1	2,154	0.05%
2018/06/15	7	20.67	7	20.75	20.45	0	2,120	0.00%
2018/06/14	9	20.72	17	20.56	20.40	-8	2,081	-0.38%
2018/06/13	103	21.76	76	21.68	21.05	27	2,053	1.32%	大買/
2018/06/12	24	20.77	30	20.99	21.65	-6	1,724	-0.35%
2018/06/11	1	19.75	1	19.55	19.70	0	1,306	0.00%
2018/06/06	0	0.00	1	19.40	19.15	-1	1,332	-0.08%
2018/06/04	0	0.00	15	19.10	19.05	-15	1,345	-1.11%
2018/06/01	7	19.59	6	19.68	19.10	1	1,329	0.08%
2018/05/31	2	19.40	0	0.00	19.40	2	1,288	0.16%
2018/05/30	16	19.17	6	19.11	19.15	10	1,319	0.76%
2018/05/29	6	19.05	6	19.20	19.20	0	1,272	0.00%
2018/05/28	32	18.51	1	18.70	18.35	31	1,215	2.55%
2018/05/23	1	18.20	1	18.05	17.90	0	1,304	0.00%
2018/05/18	2	17.50	0	0.00	17.60	2	1,302	0.15%
2018/05/17	0	0.00	1	17.55	17.50	-1	1,308	-0.08%
2018/04/27	2	17.00	0	0.00	17.10	2	1,467	0.14%
2018/04/26	0	0.00	10	17.38	16.95	-10	1,474	-0.68%
2018/04/25	0	0.00	5	17.30	17.30	-5	1,499	-0.33%
2018/04/24	15	17.22	0	0.00	17.20	15	1,522	0.99%
2018/04/18	0	18.15	30	17.95	17.80	-30	1,605	-1.87%
2018/04/17	3	18.18	0	0.00	17.80	3	1,607	0.19%
2018/04/09	2	18.70	0	0.00	18.65	2	1,910	0.10%
2018/04/02	2	19.35	0	0.00	19.25	2	2,194	0.09%
2018/03/31	30	19.35	12	19.33	19.30	18	2,235	0.81%
2018/03/29	3	19.50	5	19.15	19.50	-2	2,243	-0.09%
2018/03/27	0	0.00	2	19.48	19.35	-2	2,223	-0.09%
2018/03/26	1	19.10	1	19.35	19.45	0	2,313	0.00%
2018/03/23	2	18.70	8	18.96	18.90	-6	2,364	-0.25%
2018/03/22	0	19.35	1	19.50	19.35	-1	2,352	-0.04%
2018/03/21	0	19.75	0	0.00	19.85	0	2,338	0.00%
2018/03/20	2	19.70	1	19.80	19.70	1	2,331	0.04%
2018/03/19	0	0.00	1	20.40	20.05	-1	2,324	-0.04%
2018/03/16	26	20.03	0	0.00	20.05	26	2,287	1.14%
2018/03/14	1	19.50	0	0.00	19.85	1	2,228	0.04%
2018/03/13	31	19.50	33	19.69	19.65	-2	2,199	-0.09%
2018/03/12	0	0.00	1	19.20	19.00	-1	2,135	-0.05%
2018/03/09	0	0.00	1	19.05	18.90	-1	2,118	-0.05%
2018/03/08	1	19.00	29	19.03	19.15	-28	2,123	-1.32%
2018/03/07	8	18.63	0	0.00	18.40	8	2,079	0.38%
2018/03/06	0	0.00	10	19.10	18.75	-10	2,153	-0.46%
2018/03/05	52	19.08	60	19.28	18.50	-8	2,153	-0.37%
2018/03/02	14	18.47	0	0.00	18.90	14	2,111	0.66%
2018/03/01	4	18.85	0	0.00	19.00	4	2,110	0.19%
2018/02/27	1	18.75	0	0.00	18.75	1	2,113	0.05%
2018/02/26	25	18.84	25	19.13	18.85	0	2,200	0.00%
2018/02/23	25	18.21	2	19.45	19.40	23	2,158	1.07%
2018/02/12	6	16.82	17	16.85	16.80	-11	2,117	-0.52%
2018/02/08	11	17.22	18	17.53	17.30	-7	2,124	-0.33%
2018/02/07	0	0.00	3	17.80	17.50	-3	2,126	-0.14%
2018/02/06	9	17.18	0	0.00	17.20	9	2,147	0.42%
2018/02/02	0	18.90	0	0.00	19.05	0	2,135	0.00%
2018/01/31	13	19.25	15	19.20	19.20	-2	2,187	-0.09%
2018/01/29	27	19.47	20	19.50	19.50	7	2,252	0.31%
2018/01/26	20	19.35	0	0.00	19.35	20	2,325	0.86%
2018/01/25	0	0.00	21	19.45	19.30	-21	2,401	-0.87%
2018/01/24	20	19.25	0	0.00	19.55	20	2,459	0.81%
2018/01/22	0	0.00	1	19.45	19.55	-1	2,459	-0.04%
2018/01/19	0	0.00	1	19.55	19.45	-1	2,480	-0.04%
2018/01/17	1	20.30	5	20.25	20.30	-4	2,460	-0.16%
2018/01/16	5	20.30	20	20.25	20.25	-15	2,496	-0.60%
2018/01/15	20	20.03	15	20.17	19.85	5	2,494	0.20%
2018/01/12	15	19.75	0	0.00	20.00	15	2,594	0.58%
2018/01/11	0	0.00	24	19.57	19.60	-24	2,596	-0.92%
2018/01/10	24	19.34	0	0.00	19.40	24	2,603	0.92%
2018/01/09	0	0.00	1	19.95	19.85	-1	2,612	-0.04%
2018/01/08	2	19.95	0	0.00	19.95	2	2,638	0.08%
2018/01/05	13	21.25	66	21.03	20.40	-53	2,613	-2.03%
2018/01/03	47	20.22	0	0.00	20.30	47	2,447	1.92%
2018/01/02	38	20.69	33	20.81	20.10	5	2,450	0.20%