明基材 (8215)-新光-桃園券商分點個股進出

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

明基材

(8215)

可現股當沖

股價
32.95
漲跌
▲0.60
漲幅
+1.85%
成交量
308張
產業
上市光電類股
567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－新光-桃園券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

新光-桃園券商分點個股進出
新光-桃園券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/11/22	1	32.75	0	0.00	32.95	1	741	0.13%
2024/11/21	0	0.00	3	31.80	32.35	-3	740	-0.41%
2024/11/20	3	32.68	1	33.00	32.40	2	736	0.27%
2024/11/19	1	33.60	0	0.00	33.40	1	728	0.14%
2024/11/18	0	0.00	3	33.08	33.75	-3	723	-0.41%
2024/11/15	5	32.98	0	0.00	32.95	5	715	0.70%
2024/11/13	0	0.00	2	33.30	33.30	-2	704	-0.28%
2024/11/11	10	33.50	12	34.10	34.50	-2	672	-0.30%
2024/11/07	11	33.20	1	33.00	33.30	10	601	1.66%
2024/11/06	2	32.70	0	0.00	32.40	2	580	0.34%
2024/11/05	1	32.15	0.1	34.15	32.45	0.9	575	0.15%
2024/11/04	1.1	32.24	1	32.80	32.20	0.1	588	0.03%
2024/11/01	0	31.80	0	0.00	32.90	0	606	0.00%
2024/10/25	2	32.20	0	0.00	32.20	2	597	0.33%
2024/10/18	0	0.00	31	32.52	32.25	-31	636	-4.87%
2024/10/17	1	33.20	1	33.30	32.90	0	654	0.00%
2024/10/16	0	0.00	1	32.30	33.90	-1	679	-0.15%
2024/10/15	0	0.00	16	32.10	32.20	-16	643	-2.49%
2024/10/14	1	31.65	0	0.00	31.95	1	655	0.15%
2024/10/11	0	0.00	0.9	31.30	31.45	-0.9	660	-0.14%
2024/10/09	1	31.45	0	0.00	31.15	1	676	0.15%
2024/10/08	17	31.96	2	31.75	31.70	15	690	2.17%
2024/10/07	2	32.20	17	32.01	32.35	-15	699	-2.14%
2024/09/27	21	31.21	8	31.20	31.15	13	817	1.59%
2024/09/26	1	30.70	0	0.00	30.50	1	819	0.12%
2024/09/16	0	0.00	20	31.13	31.45	-20	845	-2.37%
2024/09/10	4	30.95	0	0.00	30.30	4	850	0.47%
2024/09/09	0	0.00	0.4	31.40	31.45	-0.4	848	-0.05%
2024/09/05	0	29.65	0	0.00	29.60	0	830	0.00%
2024/09/04	1	29.45	20	29.18	29.55	-19	830	-2.29%
2024/08/23	1	28.80	0	0.00	28.95	1	830	0.12%
2024/08/20	1	29.20	0	0.00	29.20	1	850	0.12%
2024/08/19	0	0.00	1	29.45	29.40	-1	855	-0.12%
2024/08/14	0.1	28.85	0	0.00	28.85	0.1	864	0.01%
2024/08/12	0.2	28.80	0	0.00	28.75	0.2	872	0.02%
2024/08/09	1	28.40	0	0.00	28.25	1	879	0.11%
2024/08/08	1	28.30	2	28.35	28.15	-1	878	-0.11%
2024/08/07	1	28.85	0.1	28.85	28.70	0.9	881	0.10%
2024/08/06	1.1	26.99	7	26.84	27.50	-5.9	893	-0.66%
2024/08/05	3.1	28.08	0	0.00	28.05	3.1	895	0.34%
2024/08/02	1	31.70	0	0.00	31.15	1	862	0.12%
2024/07/31	1	31.75	0	0.00	31.80	1	887	0.11%
2024/07/30	1	31.30	0	0.00	31.80	1	893	0.11%
2024/07/26	1.1	32.11	5	32.00	32.10	-3.9	890	-0.44%
2024/07/23	0	0.00	6	32.60	32.60	-6	896	-0.67%
2024/07/22	6	32.43	0	0.00	32.40	6	895	0.67%
2024/07/19	1	32.90	0	0.00	32.85	1	887	0.11%
2024/07/18	4.1	33.42	3	33.43	33.40	1.1	878	0.13%
2024/07/17	58	34.77	11	35.14	35.00	47	856	5.49%
2024/07/15	1	34.55	1	34.80	34.45	0	821	0.00%
2024/07/12	2	34.53	0	0.00	34.50	2	805	0.25%
2024/07/11	0	0.00	1	34.80	34.80	-1	805	-0.12%
2024/07/10	1	34.65	1	34.90	34.50	0	815	0.00%
2024/07/09	3	34.33	1	34.45	34.45	2	806	0.25%
2024/07/08	1	34.85	2	34.83	34.60	-1	807	-0.12%
2024/07/05	1	34.55	3	34.48	34.75	-2	795	-0.25%
2024/07/04	18	34.10	0	0.00	34.15	18	784	2.30%
2024/07/03	1	35.00	13	34.58	34.15	-12	798	-1.50%
2024/07/02	4	33.05	0	0.00	33.00	4	733	0.55%
2024/07/01	0	0.00	2	32.98	33.00	-2	754	-0.27%
2024/06/21	2	33.23	0	0.00	33.25	2	795	0.25%
2024/06/20	0	0.00	4	33.00	33.05	-4	793	-0.50%
2024/06/13	1	32.55	0	0.00	32.60	1	811	0.12%
2024/06/12	0	0.00	2	32.65	32.65	-2	813	-0.25%
2024/06/07	0	0.00	1.6	33.16	33.20	-1.6	829	-0.20%
2024/06/04	1	33.15	0	33.00	33.05	1	861	0.12%
2024/05/29	0	0.00	4	33.15	33.15	-4	905	-0.44%
2024/05/24	0	0.00	3	32.40	32.40	-3	945	-0.32%
2024/05/23	1	32.70	0	0.00	32.55	1	973	0.10%
2024/05/22	0	32.95	0	0.00	33.00	0	1,045	0.00%
2024/05/21	0.1	32.90	0	0.00	32.80	0.1	1,063	0.01%
2024/05/20	2	32.70	0	0.00	32.75	2	1,078	0.19%
2024/05/15	1	32.45	0	0.00	32.45	1	1,264	0.08%
2024/05/13	0	0.00	1.9	32.50	32.45	-1.9	1,310	-0.14%
2024/05/10	2	32.60	0	0.00	32.55	2	1,309	0.15%
2024/05/09	4	32.91	0	0.00	32.75	4	1,296	0.31%
2024/05/07	1	33.05	0	0.00	33.15	1	1,290	0.08%
2024/05/03	0	0.00	2	34.35	34.40	-2	1,351	-0.15%
2024/04/30	0	0.00	2	34.73	34.60	-2	1,369	-0.15%
2024/04/29	0	0.00	5	34.75	34.55	-5	1,398	-0.36%
2024/04/22	0	0.00	4	33.00	32.90	-4	1,596	-0.25%
2024/04/16	3	34.03	0	0.00	33.45	3	1,573	0.19%
2024/04/15	0	34.50	0	0.00	34.45	0	1,551	0.00%
2024/04/12	0	0.00	1	34.55	34.60	-1	1,545	-0.06%
2024/04/10	0	0.00	1	35.40	35.20	-1	1,521	-0.07%
2024/04/09	0	0.00	3	35.23	35.20	-3	1,512	-0.20%
2024/04/08	0.9	34.55	5	34.96	34.70	-4.1	1,481	-0.28%
2024/04/03	0	0.00	4	34.68	34.45	-4	1,476	-0.27%
2024/04/02	1	34.00	3	34.10	34.10	-2	1,454	-0.14%
2024/04/01	0	0.00	3	34.97	34.55	-3	1,449	-0.21%
2024/03/29	0	0.00	0	34.10	33.90	0	1,428	0.00%
2024/03/28	0	0.00	2	34.08	34.05	-2	1,427	-0.14%
2024/03/27	0	34.07	0	0.00	33.95	0	1,424	0.00%
2024/03/26	2	33.98	1	34.00	34.00	1	1,417	0.07%
2024/03/25	2	34.45	0	0.00	34.35	2	1,415	0.14%
2024/03/22	1	34.05	1	34.00	34.25	0	1,423	0.00%
2024/03/21	0	34.05	0	0.00	33.95	0	1,422	0.00%
2024/03/19	1	33.70	0	0.00	33.70	1	1,426	0.07%
2024/03/18	0	33.90	0	0.00	33.85	0	1,426	0.00%
2024/03/15	0	34.00	0	0.00	33.90	0	1,430	0.00%
2024/03/14	1	34.25	0	33.95	33.80	1	1,426	0.07%
2024/03/13	0	0.00	1	34.55	34.25	-1	1,421	-0.07%
2024/03/12	0	34.35	0	0.00	34.20	0	1,422	0.00%
2024/03/11	0	33.91	0	0.00	34.15	0	1,431	0.00%
2024/03/08	5	33.71	0	0.00	33.65	5	1,476	0.34%
2024/03/07	0	34.33	3.5	34.14	34.05	-3.5	1,464	-0.24%
2024/03/06	0	34.53	0	0.00	34.50	0	1,455	0.00%
2024/03/05	2	34.38	0	0.00	34.35	2	1,464	0.14%
2024/03/04	2	34.50	5	34.60	34.40	-3	1,457	-0.21%
2024/03/01	2	34.28	0	0.00	34.20	2	1,455	0.14%
2024/02/29	2	34.30	0	0.00	34.40	2	1,448	0.14%
2024/02/27	2	34.25	0	0.00	34.25	2	1,438	0.14%
2024/02/26	1	34.85	0	0.00	34.85	1	1,414	0.07%
2024/02/23	18	35.98	0	0.00	35.40	18	1,385	1.30%
2024/02/22	0	0.00	7	37.48	37.20	-7	1,316	-0.53%
2024/02/21	0	0.00	1	37.00	36.95	-1	1,297	-0.08%
2024/02/20	1.1	36.66	2	36.75	36.60	-0.9	1,298	-0.07%
2024/02/19	2	37.20	7	37.55	37.25	-5	1,280	-0.39%
2024/02/16	6	37.02	6	37.13	37.30	0	1,236	0.00%
2024/02/15	4	36.05	2	36.03	36.00	2	1,121	0.18%
2024/02/05	0	0.00	5	35.66	35.85	-5	1,097	-0.46%
2024/02/01	1	34.80	0	34.80	34.75	1	1,073	0.09%
2024/01/30	0	35.60	0	0.00	35.30	0	1,071	0.00%
2024/01/29	9	35.65	0	0.00	35.45	9	1,072	0.84%
2024/01/26	0	0.00	8	35.70	36.10	-8	1,029	-0.78%
2024/01/23	9	35.21	0	0.00	34.85	9	968	0.93%
2024/01/22	3	35.02	0	0.00	35.10	3	937	0.32%
2024/01/19	9	35.18	0.2	35.30	35.65	8.8	921	0.96%
2024/01/18	1	35.40	13.2	35.18	35.60	-12.2	871	-1.40%
2024/01/17	1	34.50	1	35.30	33.80	0	796	0.00%
2024/01/16	0	33.95	0	0.00	33.85	0	764	0.00%
2024/01/15	1	34.10	0	0.00	34.05	1	759	0.13%
2024/01/11	0	33.95	0	0.00	34.00	0	771	0.00%
2024/01/10	0.1	33.86	0	0.00	33.70	0.1	791	0.01%
2024/01/08	2	34.30	0	0.00	34.25	2	788	0.25%
2024/01/04	10	34.05	0	0.00	34.00	10	794	1.26%
2023/12/29	1	34.55	0	0.00	34.65	1	821	0.12%
2023/12/19	0	0.00	3	33.85	33.85	-3	864	-0.35%
2023/12/14	1	34.45	2.1	34.31	34.40	-1.1	861	-0.13%
2023/12/13	0	34.30	7	33.95	33.90	-7	859	-0.81%
2023/12/12	0	34.15	0	0.00	34.00	0	857	0.00%
2023/12/11	2	34.25	0	0.00	34.15	2	854	0.23%
2023/12/08	1	34.10	0	0.00	34.20	1	856	0.12%
2023/12/06	1	34.20	11	34.15	34.15	-10	860	-1.16%
2023/12/05	4	34.44	30	34.36	34.35	-26	847	-3.07%
2023/12/04	0	0.00	4	35.88	35.80	-4	808	-0.49%
2023/12/01	29	36.05	0	0.00	36.00	29	814	3.56%
2023/11/30	1	35.95	3	36.03	36.05	-2	828	-0.24%
2023/11/28	0	0.00	0	35.90	35.70	0	821	0.00%
2023/11/21	1	35.50	1	35.55	35.55	0	870	0.00%
2023/11/20	0	0.00	2	35.45	35.50	-2	873	-0.23%
2023/11/17	1	35.25	1	35.35	35.35	0	879	0.00%
2023/11/16	1	34.75	5	34.78	35.00	-4	879	-0.45%
2023/11/15	0	0.00	6	34.85	34.90	-6	880	-0.68%
2023/11/13	0	34.00	0	0.00	33.90	0	913	0.00%
2023/11/10	10	34.20	0	34.30	34.15	10	926	1.08%
2023/11/09	0	34.60	0	0.00	34.35	0	935	0.00%
2023/11/03	0	0.00	3	34.70	34.70	-3	1,120	-0.27%
2023/11/02	0	0.00	1	34.35	34.35	-1	1,179	-0.08%
2023/11/01	1	33.95	0	0.00	34.10	1	1,259	0.08%
2023/10/31	3	34.33	0	0.00	34.45	3	1,522	0.20%
2023/10/30	0	0.00	2	34.95	34.95	-2	1,722	-0.12%
2023/10/26	0	0.00	2	35.00	35.00	-2	1,834	-0.11%
2023/10/25	4	35.33	0	0.00	35.10	4	1,866	0.21%
2023/10/19	0.1	34.25	0	0.00	34.30	0.1	2,011	0.00%
2023/10/18	0.1	34.75	4.8	34.36	34.40	-4.7	2,062	-0.23%
2023/10/17	2.1	35.17	6.2	35.10	34.95	-4.1	2,195	-0.19%
2023/10/16	0	0.00	2.5	35.01	34.90	-2.5	2,417	-0.10%
2023/10/13	0	0.00	0.5	35.44	35.50	-0.5	2,609	-0.02%
2023/10/12	0	0.00	1.7	35.39	35.60	-1.7	2,771	-0.06%
2023/10/11	0	0.00	1	34.94	34.85	-1	2,812	-0.04%
2023/10/06	0	0.00	1.3	35.46	35.45	-1.3	2,884	-0.05%
2023/10/04	1	35.98	0	0.00	35.05	1	3,025	0.03%
2023/10/02	0	0.00	3	34.75	35.10	-3	3,258	-0.09%
2023/09/28	0	0.00	1	34.90	34.85	-1	4,080	-0.02%
2023/09/27	0	34.70	4	34.80	34.75	-4	4,229	-0.09%
2023/09/26	4	34.95	0	0.00	34.90	4	4,290	0.09%
2023/09/22	0	0.00	7	34.76	34.90	-7	4,349	-0.16%
2023/09/20	0.1	34.80	1	35.00	34.70	-0.9	4,425	-0.02%
2023/09/19	0	0.00	1	35.15	34.85	-1	4,450	-0.02%
2023/09/18	0.2	35.47	0	0.00	35.25	0.2	4,470	0.00%
2023/09/14	1	35.45	0	0.00	35.55	1	4,501	0.02%
2023/09/11	3	34.75	0	0.00	34.50	3	4,597	0.07%
2023/09/05	5	36.02	4	36.35	36.10	1	4,748	0.02%
2023/09/01	0	0.00	3	35.50	35.65	-3	4,811	-0.06%
2023/08/30	1	35.45	4	35.40	35.30	-3	4,983	-0.06%
2023/08/29	1	34.50	2	34.75	34.75	-1	5,012	-0.02%
2023/08/28	2	34.70	0	0.00	34.40	2	5,041	0.04%
2023/08/25	1	34.90	0	0.00	34.95	1	5,051	0.02%
2023/08/24	3	35.50	0	0.00	35.50	3	5,031	0.06%
2023/08/21	3	35.73	0	0.00	35.70	3	5,047	0.06%
2023/08/18	2	35.63	1	36.20	35.25	1	5,051	0.02%
2023/08/17	2	35.28	1	35.50	36.05	1	5,029	0.02%
2023/08/15	0	0.00	2	36.13	35.90	-2	5,064	-0.04%
2023/08/14	3	35.85	2	35.85	35.50	1	5,073	0.02%
2023/08/11	6	36.78	7	37.50	36.70	-1	5,050	-0.02%
2023/08/10	2	38.35	5	37.78	37.10	-3	5,036	-0.06%
2023/08/09	2	39.25	6	38.60	39.05	-4	4,974	-0.08%
2023/08/08	7	39.47	8	39.81	39.40	-1	4,942	-0.02%
2023/08/07	11	38.48	35	39.08	39.10	-24	4,911	-0.49%
2023/08/04	22	39.00	4	38.95	38.75	18	4,862	0.37%
2023/08/02	28	43.00	30	43.11	42.95	-2	4,675	-0.04%
2023/08/01	10	42.53	5	42.40	42.40	5	4,525	0.11%
2023/07/31	5	41.91	33	42.28	41.85	-28	4,764	-0.59%
2023/07/28	8	41.24	3.4	41.41	41.60	4.6	4,726	0.10%
2023/07/27	7	41.71	28	41.57	41.65	-21	4,756	-0.44%
2023/07/26	4	41.53	2	41.95	41.30	2	4,758	0.04%
2023/07/25	2	41.10	2	41.50	41.40	0	4,767	0.00%
2023/07/24	2	41.40	12	40.68	40.80	-10	4,848	-0.21%
2023/07/21	6	41.32	5	41.00	41.20	1	4,827	0.02%
2023/07/20	9	42.93	7	42.28	42.05	2	4,901	0.04%
2023/07/19	20.4	42.46	30	42.33	42.25	-9.6	4,789	-0.20%
2023/07/18	42	40.86	17.2	40.68	40.25	24.8	4,627	0.54%
2023/07/17	11	42.87	4.1	42.99	43.30	7	4,507	0.15%
2023/07/14	2	41.43	5	41.62	41.70	-3	4,422	-0.07%
2023/07/13	0	0.00	21	41.49	41.05	-21	4,503	-0.47%
2023/07/12	1	41.75	0	0.00	41.40	1	4,568	0.02%
2023/07/11	4.5	41.50	157	41.48	41.40	-152.5	4,538	-3.36%	大賣/鉅額交易
2023/07/10	33.5	41.26	3	40.90	40.55	30.5	4,495	0.68%
2023/07/07	5	39.48	13	40.18	40.10	-8	4,498	-0.18%
2023/07/06	265	42.38	92	42.88	40.35	173	4,363	3.96%	大買/鉅額交易
2023/07/05	2	43.90	11	44.60	44.60	-9	3,551	-0.25%
2023/07/04	15	40.28	7	40.20	40.55	8	3,406	0.23%
2023/07/03	10	39.80	5	39.75	39.95	5	3,353	0.15%
2023/06/30	0	0.00	0.1	39.40	39.30	-0.1	3,315	0.00%
2023/06/29	12.1	39.07	1	39.20	39.25	11.1	3,299	0.34%
2023/06/28	4	39.84	6	39.88	39.40	-2	3,272	-0.06%
2023/06/27	2	39.00	7	38.88	39.10	-5	3,262	-0.15%
2023/06/26	3	39.85	2.5	40.04	39.75	0.5	3,242	0.02%
2023/06/21	0	0.00	1	39.70	39.70	-1	3,223	-0.03%
2023/06/20	12	39.18	3	39.10	39.45	9	3,223	0.28%
2023/06/19	14	39.79	9	39.58	39.65	5	3,218	0.16%
2023/06/16	5	39.29	4	39.05	39.20	1	3,194	0.03%
2023/06/15	7	38.89	0	0.00	38.90	7	3,173	0.22%
2023/06/14	3	39.62	3	40.08	39.30	0	3,150	0.00%
2023/06/13	0	0.00	1	39.00	39.05	-1	3,095	-0.03%
2023/06/12	1	38.90	0	0.00	38.65	1	3,072	0.03%
2023/06/09	0.2	39.25	10.4	39.10	38.95	-10.2	3,045	-0.33%
2023/06/08	1	38.55	0	0.00	38.70	1	3,006	0.03%
2023/06/07	0	0.00	1	38.65	38.75	-1	2,992	-0.03%
2023/06/06	10	38.45	6	38.34	38.60	4	2,997	0.13%
2023/06/05	7.1	38.66	17	38.59	38.25	-10	3,025	-0.33%
2023/06/02	11	36.69	0	0.00	36.65	11	2,937	0.37%
2023/06/01	0	0.00	2	36.05	36.05	-2	2,953	-0.07%
2023/05/31	0	0.00	1	35.55	35.50	-1	3,029	-0.03%
2023/05/30	0	0.00	1	35.35	35.30	-1	3,018	-0.03%
2023/05/26	10	34.80	0	0.00	34.75	10	3,052	0.33%
2023/05/25	0	0.00	5	35.27	35.20	-5	3,054	-0.16%
2023/05/23	1	35.15	1	35.25	35.20	0	3,103	0.00%
2023/05/22	10	35.20	0	0.00	35.30	10	3,168	0.32%
2023/05/19	17	34.85	8	34.89	35.10	9	3,203	0.28%
2023/05/18	4	34.60	0	0.00	34.45	4	3,196	0.13%
2023/05/17	2	34.35	0	0.00	34.40	2	3,200	0.06%
2023/05/15	14	33.53	9	33.55	33.65	5	3,232	0.16%
2023/05/12	1	33.45	6	33.20	33.70	-5	3,241	-0.15%
2023/05/11	8	33.41	1	33.25	33.25	7	3,257	0.21%
2023/05/10	15	33.86	13	34.02	33.95	2	3,309	0.06%
2023/05/09	22	34.13	22	33.66	33.50	0	3,318	0.00%
2023/05/08	17	34.61	26	34.50	34.45	-9	3,297	-0.27%
2023/05/05	54	35.27	4	35.00	34.65	50	3,423	1.46%
2023/05/04	0	0.00	1	38.35	38.45	-1	3,521	-0.03%
2023/05/03	3	39.05	8	38.54	38.15	-5	3,522	-0.14%
2023/05/02	6	38.71	0	0.00	38.80	6	3,526	0.17%
2023/04/28	11	38.29	51	38.18	38.00	-40	3,500	-1.14%
2023/04/27	69	38.82	24	38.73	38.50	45	3,449	1.30%
2023/04/26	4	37.84	3	37.35	37.65	1	3,315	0.03%
2023/04/25	3	38.03	4	38.48	38.00	-1	3,282	-0.03%
2023/04/24	4	38.90	0	0.00	39.00	4	3,153	0.13%
2023/04/21	7	38.78	3	38.90	38.60	4	3,115	0.13%
2023/04/20	8	40.35	1	40.15	39.70	7	3,054	0.23%
2023/04/19	0	0.00	3	41.05	40.65	-3	2,984	-0.10%
2023/04/18	4	40.60	18	40.37	40.15	-14	2,920	-0.48%
2023/04/17	15	39.86	8	39.87	40.10	7	2,795	0.25%
2023/04/14	1	38.70	4	38.64	38.60	-3	2,659	-0.11%
2023/04/13	2	38.55	2	38.75	38.25	0	2,625	0.00%
2023/04/12	0	0.00	5	38.74	38.75	-5	2,566	-0.19%
2023/04/11	4	37.15	2	37.00	37.10	2	2,439	0.08%
2023/04/07	10	36.10	0	0.00	36.10	10	2,414	0.41%
2023/03/31	0	0.00	1	36.30	36.25	-1	2,419	-0.04%
2023/03/29	0	36.30	0	0.00	36.25	0	2,536	0.00%
2023/03/28	3	36.63	1	37.20	36.45	2	2,544	0.08%
2023/03/27	10	37.20	0	0.00	37.10	10	2,516	0.40%
2023/03/24	0	37.15	0	0.00	37.10	0	2,516	0.00%
2023/03/23	0	37.45	0	0.00	37.15	0	2,509	0.00%
2023/03/22	2	37.40	0	0.00	37.50	2	2,492	0.08%
2023/03/21	2	37.57	1	37.75	37.85	1	2,477	0.04%
2023/03/20	0	37.00	4	37.10	37.05	-4	2,462	-0.16%
2023/03/17	4	36.86	0	0.00	36.90	4	2,460	0.16%
2023/03/16	0	36.86	0.1	36.80	36.65	-0.1	2,457	0.00%
2023/03/15	0	37.15	1	36.90	36.80	-1	2,473	-0.04%
2023/03/14	3	36.55	0	0.00	36.55	3	2,533	0.12%
2023/03/13	1	36.70	0	0.00	36.75	1	2,566	0.04%
2023/03/09	0	0.00	1	37.55	37.50	-1	2,574	-0.04%
2023/03/08	1	38.40	3	38.55	38.70	-2	2,547	-0.08%
2023/03/07	2	37.83	2	37.80	38.10	0	2,609	0.00%
2023/03/06	0	37.65	1	37.90	37.90	-1	2,610	-0.04%
2023/03/03	0	0.00	3	37.28	37.70	-3	2,568	-0.12%
2023/02/24	1	36.45	4	36.60	36.40	-3	2,473	-0.12%
2023/02/23	0	37.05	0	0.00	36.95	0	2,443	0.00%
2023/02/22	0	0.00	1.3	36.83	36.90	-1.3	2,427	-0.05%
2023/02/21	4	37.18	0	0.00	36.90	4	2,414	0.17%
2023/02/20	3	37.32	1	37.45	37.10	2	2,390	0.08%
2023/02/17	1	36.40	6	36.46	36.55	-5	2,328	-0.21%
2023/02/16	0	36.10	1	36.40	36.15	-1	2,290	-0.04%
2023/02/15	0	35.70	2	35.80	35.90	-2	2,270	-0.09%
2023/02/14	6	36.04	8	35.90	35.70	-2	2,261	-0.09%
2023/02/10	2	35.53	1	35.30	35.30	1	2,257	0.04%
2023/02/09	0	0.00	4	35.65	35.65	-4	2,246	-0.18%
2023/02/08	1	35.95	7	35.61	35.60	-6	2,228	-0.27%
2023/02/07	0	35.50	1	35.55	35.75	-1	2,220	-0.04%
2023/02/06	23	35.52	18	35.53	35.50	5	2,233	0.22%
2023/02/03	6	35.27	1	35.70	35.00	5	2,185	0.23%
2023/02/02	23	35.07	36	35.29	35.90	-13	2,013	-0.65%
2023/02/01	6	33.73	1	33.95	33.95	5	1,624	0.31%
2023/01/31	0	0.00	1	33.50	33.85	-1	1,601	-0.06%
2023/01/30	3	32.43	0	0.00	32.65	3	1,539	0.19%
2023/01/17	0	0.00	0.3	32.20	32.10	-0.3	1,543	-0.02%
2023/01/16	2	32.13	0	0.00	32.10	2	1,550	0.13%
2023/01/12	0	32.40	0	0.00	32.10	0	1,589	0.00%
2023/01/09	2	32.80	1	32.80	32.65	1	1,651	0.06%
2023/01/06	0	0.00	1.1	32.75	32.80	-1.1	1,652	-0.07%
2023/01/04	0	0.00	1	32.30	32.55	-1	1,658	-0.06%
2022/12/30	1	31.80	0	0.00	31.85	1	1,658	0.06%
2022/12/29	0	0.00	1	31.70	31.85	-1	1,661	-0.06%
2022/12/28	2	32.15	0	0.00	32.10	2	1,668	0.12%
2022/12/23	2	32.20	0	0.00	32.20	2	1,671	0.12%
2022/12/22	25	33.52	5	33.42	33.10	20	1,662	1.20%
2022/12/21	0	0.00	1	32.70	33.20	-1	1,588	-0.06%
2022/12/16	1	32.45	2	32.50	32.40	-1	1,548	-0.06%
2022/12/15	0	0.00	1	32.90	32.80	-1	1,543	-0.06%
2022/12/07	1	32.95	1	32.75	32.75	0	1,531	0.00%
2022/12/06	7	33.53	3	33.53	33.00	4	1,504	0.27%
2022/12/05	2	33.15	2	33.45	33.45	0	1,434	0.00%
2022/12/02	1	32.95	0	0.00	33.20	1	1,393	0.07%
2022/12/01	0	0.00	2	32.90	32.75	-2	1,363	-0.15%
2022/11/30	2	32.48	0	0.00	32.70	2	1,351	0.15%
2022/11/29	0	0.00	21	33.18	32.50	-21	1,338	-1.57%
2022/11/28	20	32.35	1	31.85	32.35	19	1,195	1.59%
2022/11/25	2	31.53	0	0.00	31.40	2	1,164	0.17%
2022/11/24	1	32.10	1	31.95	32.00	0	1,166	0.00%
2022/11/23	0	31.33	3	31.23	31.50	-3	1,123	-0.27%
2022/11/18	0	0.00	1	31.35	31.25	-1	1,183	-0.08%
2022/11/17	0	0.00	2	31.75	31.65	-2	1,192	-0.17%
2022/11/16	0	0.00	2	31.65	31.55	-2	1,189	-0.17%
2022/11/15	0	0.00	1	31.65	31.65	-1	1,213	-0.08%
2022/11/14	2	31.90	2	31.78	31.80	0	1,408	0.00%
2022/11/11	1	31.55	0	0.00	31.45	1	1,432	0.07%
2022/11/09	4	31.73	3	31.80	31.55	1	1,407	0.07%
2022/11/08	0	0.00	3	31.45	31.35	-3	1,374	-0.22%
2022/11/07	3	30.95	0	0.00	31.10	3	1,365	0.22%
2022/11/03	1	31.20	0	0.00	31.00	1	1,362	0.07%
2022/11/02	4	30.95	3	30.90	30.25	1	1,291	0.08%
2022/10/28	3	28.40	0	0.00	28.30	3	1,263	0.24%
2022/10/27	0	0.00	1	29.00	29.00	-1	1,273	-0.08%
2022/10/26	2	28.75	0	0.00	28.40	2	1,281	0.16%
2022/10/25	0	0.00	1	28.70	28.80	-1	1,282	-0.08%
2022/10/24	1	28.40	0	0.00	28.30	1	1,287	0.08%
2022/10/21	1	28.95	1	28.70	28.60	0	1,340	0.00%
2022/10/20	0.1	28.01	1	28.45	29.90	-0.9	1,334	-0.07%
2022/10/18	1	27.65	1	27.95	28.25	0	1,305	0.00%
2022/10/17	0	0.00	6	27.42	27.75	-6	1,415	-0.42%
2022/10/14	0	27.10	0	0.00	26.95	0	1,430	0.00%
2022/10/11	1	28.00	0	0.00	28.05	1	1,433	0.07%
2022/10/07	0	0.00	2	29.18	29.15	-2	1,444	-0.14%
2022/10/06	0	0.00	1	29.00	29.10	-1	1,481	-0.07%
2022/10/05	2	29.05	5	29.15	28.80	-3	1,488	-0.20%
2022/10/04	7	28.80	1	29.05	28.90	6	1,489	0.40%
2022/10/03	0	0.00	0	28.65	28.90	0	1,486	0.00%
2022/09/30	1	28.05	0	0.00	28.75	1	1,508	0.07%
2022/09/29	0	28.45	4	28.05	28.30	-4	1,518	-0.26%
2022/09/28	0.1	28.80	0	0.00	27.90	0.1	1,559	0.00%
2022/09/27	0	29.09	0	0.00	29.40	0	1,563	0.00%
2022/09/22	0	0.00	1	30.05	30.50	-1	1,657	-0.06%
2022/09/21	1	30.70	0	0.00	30.45	1	1,664	0.06%
2022/09/07	0	30.05	0	0.00	30.00	0	2,118	0.00%
2022/08/31	1	31.90	0	0.00	31.95	1	2,349	0.04%
2022/08/25	0	0.00	2	32.10	32.05	-2	2,360	-0.08%
2022/08/19	21	33.27	13.4	33.13	33.05	7.6	2,511	0.30%
2022/08/18	0	0.00	2	31.53	32.05	-2	2,350	-0.09%
2022/08/16	0	0.00	3	31.20	31.00	-3	2,366	-0.13%
2022/08/12	7	30.52	4	30.50	30.60	3	2,530	0.12%
2022/08/11	0	30.45	0	0.00	30.20	0	2,621	0.00%
2022/08/09	0	0.00	4	30.70	30.70	-4	2,883	-0.14%
2022/08/05	0	0.00	2	30.20	30.20	-2	2,909	-0.07%
2022/08/04	3	29.38	0	0.00	29.60	3	2,939	0.10%
2022/08/02	0	0.00	2	30.60	30.35	-2	2,974	-0.07%
2022/07/29	1	31.05	2	31.18	31.20	-1	3,081	-0.03%
2022/07/28	8.4	31.49	6	31.47	31.25	2.4	3,168	0.08%
2022/07/25	1	30.60	2	30.85	30.60	-1	3,142	-0.03%
2022/07/22	6	31.86	2	31.85	31.45	4	3,145	0.13%
2022/07/21	1	30.65	0	0.00	30.65	1	3,053	0.03%
2022/07/19	0	0.00	11	29.35	29.30	-11	3,063	-0.36%
2022/07/18	1	28.75	0	0.00	29.20	1	3,218	0.03%
2022/07/14	15	29.50	5	29.40	29.60	10	3,243	0.31%
2022/07/07	0	0.00	5	30.05	30.00	-5	3,230	-0.15%
2022/07/06	0	0.00	35	29.73	29.40	-35	3,247	-1.08%
2022/07/05	0	0.00	5.1	29.39	29.35	-5.1	3,256	-0.16%
2022/07/01	4	29.31	5	28.90	28.70	-1	3,339	-0.03%
2022/06/30	6	31.45	1	32.25	31.40	5	3,293	0.15%
2022/06/22	0	0.00	1	32.30	31.85	-1	3,486	-0.03%
2022/06/21	6	32.30	6	32.65	33.05	0	3,487	0.00%
2022/06/20	0	33.80	3	32.73	31.70	-3	3,494	-0.09%
2022/06/17	0	0.00	1	34.65	33.85	-1	3,459	-0.03%
2022/06/16	22	36.06	29	36.01	34.75	-7	3,417	-0.20%
2022/06/15	0	0.00	5	34.55	34.95	-5	3,235	-0.15%
2022/06/14	1	34.60	0	0.00	34.40	1	3,233	0.03%
2022/06/13	5	35.41	13	35.52	35.10	-8	3,219	-0.25%
2022/06/10	16	36.47	0	0.00	36.45	16	3,184	0.50%
2022/06/09	2	36.35	5	36.24	36.35	-3	3,138	-0.10%
2022/06/07	0	0.00	1	35.15	35.40	-1	3,029	-0.03%
2022/06/06	20	35.00	0	0.00	35.05	20	3,035	0.66%
2022/06/01	1	36.05	29	36.44	36.00	-28	3,061	-0.91%
2022/05/31	29	35.83	0	0.00	36.00	29	3,030	0.96%
2022/05/30	5	35.78	4	35.80	35.75	1	3,023	0.03%
2022/05/27	49	36.41	16	36.33	36.00	33	2,994	1.10%
2022/05/26	2	35.83	15	35.64	36.05	-13	2,891	-0.45%
2022/05/25	4	35.51	2	35.70	35.90	2	2,874	0.07%
2022/05/23	11	35.20	5	35.15	35.10	6	2,862	0.21%
2022/05/20	2	36.00	1	36.90	35.90	1	2,818	0.04%
2022/05/19	2	35.55	8	36.14	36.35	-6	2,729	-0.22%
2022/05/18	26	35.90	22	35.91	36.10	4	2,642	0.15%
2022/05/17	3	34.58	19	34.77	35.05	-16	2,542	-0.63%
2022/05/16	1	33.10	4	33.56	33.45	-3	2,412	-0.12%
2022/05/13	1	32.20	0	0.00	32.40	1	2,390	0.04%
2022/05/12	6	33.23	5	33.16	31.80	1	2,391	0.04%
2022/05/11	0	0.00	5	33.35	33.20	-5	2,370	-0.21%
2022/05/10	5	33.05	0	0.00	32.95	5	2,378	0.21%
2022/05/09	0	0.00	0	33.78	33.65	0	2,366	0.00%
2022/05/06	1	35.15	17	35.26	35.05	-16	2,346	-0.68%
2022/05/05	13	34.97	3	34.72	35.15	10	2,275	0.44%
2022/05/03	0	0.00	2	32.25	32.55	-2	2,192	-0.09%
2022/04/29	1	31.90	0	0.00	31.80	1	2,203	0.05%
2022/04/28	0	32.10	0	0.00	31.70	0	2,224	0.00%
2022/04/27	0	0.00	3	31.60	32.20	-3	2,256	-0.13%
2022/04/26	3	32.77	0	0.00	32.65	3	2,295	0.13%
2022/04/22	0	0.00	0.1	34.85	34.70	-0.1	2,308	0.00%
2022/04/21	1.1	33.80	0	0.00	34.35	1.1	2,182	0.05%
2022/04/20	5	33.40	1	33.40	33.60	4	2,169	0.18%
2022/04/19	1	33.10	1	33.25	33.10	0	2,202	0.00%
2022/04/14	0	0.00	2	34.23	34.05	-2	2,267	-0.09%
2022/04/13	1	34.20	0	0.00	34.20	1	2,295	0.04%
2022/04/12	2.1	33.56	1	33.45	33.60	1.1	2,347	0.05%
2022/04/11	5.1	34.95	7	35.28	34.45	-1.9	2,366	-0.08%
2022/04/08	8	34.74	0	0.00	34.70	8	2,382	0.34%
2022/04/07	19	36.03	11	35.40	34.60	8	2,431	0.33%
2022/04/06	0	35.20	1	35.30	35.60	-1	2,409	-0.04%
2022/03/31	0	36.68	0	0.00	36.50	0	2,514	0.00%
2022/03/30	7	36.84	10	37.00	36.70	-3	2,546	-0.12%
2022/03/29	4	36.93	7	37.09	36.50	-3	2,615	-0.11%
2022/03/28	2	35.60	4	35.79	36.10	-2	2,514	-0.08%
2022/03/25	0	0.00	1	35.45	35.55	-1	2,535	-0.04%
2022/03/24	1	35.60	0	0.00	35.65	1	2,593	0.04%
2022/03/23	0	0.00	52	35.80	35.35	-52	2,688	-1.93%
2022/03/21	2	35.40	0	0.00	35.00	2	3,088	0.06%
2022/03/18	1	35.00	2	35.08	35.10	-1	4,152	-0.02%
2022/03/17	0	34.63	1	34.75	34.80	-1	5,236	-0.02%
2022/03/16	0	34.30	3	34.25	34.30	-3	5,714	-0.05%
2022/03/15	1	33.65	0	0.00	33.75	1	5,943	0.02%
2022/03/14	1	34.00	3	34.03	34.10	-2	5,975	-0.03%
2022/03/11	1	33.55	1	33.95	34.10	0	6,021	0.00%
2022/03/10	0	33.85	2	34.18	33.75	-2	6,095	-0.03%
2022/03/09	0	32.70	1	32.60	32.85	-1	6,230	-0.02%
2022/03/08	2	31.78	4	31.78	31.80	-2	6,929	-0.03%
2022/03/07	4	32.73	3	32.85	32.30	1	7,098	0.01%
2022/03/02	0	34.15	6	34.13	34.20	-6	7,689	-0.08%
2022/03/01	6	34.50	2	34.30	34.50	4	7,812	0.05%
2022/02/25	0	33.70	0	0.00	33.60	0	8,033	0.00%
2022/02/24	2.1	33.85	0	0.00	33.65	2.1	8,227	0.03%
2022/02/23	0	34.80	0	0.00	34.90	0	8,372	0.00%
2022/02/22	7	34.50	2	34.55	34.65	5	8,693	0.06%
2022/02/21	0	35.32	1	35.15	35.30	-1	9,041	-0.01%
2022/02/18	0	35.48	0	0.00	35.50	0	9,151	0.00%
2022/02/17	54	35.80	31	36.00	35.70	23	9,224	0.25%
2022/02/16	0	35.70	1	35.45	35.70	-1	9,280	-0.01%
2022/02/15	30	35.55	0	0.00	35.00	30	9,317	0.32%
2022/02/14	2	35.50	0	0.00	35.30	2	9,387	0.02%
2022/02/10	8	36.32	2	36.73	36.50	6	9,624	0.06%
2022/02/09	5	36.65	5	36.74	36.85	0	9,673	0.00%
2022/02/08	7	35.91	7	35.95	36.10	0	9,738	0.00%
2022/02/07	1	34.50	1	34.75	35.15	0	9,859	0.00%
2022/01/26	0	0.00	2	34.25	34.10	-2	10,029	-0.02%
2022/01/25	1	34.65	2	34.70	34.30	-1	10,385	-0.01%
2022/01/21	5	36.18	3	35.88	35.80	2	12,009	0.02%
2022/01/20	3.1	36.88	0	0.00	36.80	3.1	12,433	0.02%
2022/01/19	0	0.00	11	36.68	36.95	-11	12,517	-0.09%
2022/01/18	2	36.60	0	0.00	36.15	2	12,605	0.02%
2022/01/14	0	0.00	5	34.95	35.05	-5	12,778	-0.04%
2022/01/12	1	35.25	0	0.00	35.70	1	12,907	0.01%
2022/01/11	2	36.50	3	36.52	36.15	-1	12,947	-0.01%
2022/01/10	0	0.00	1	37.05	37.00	-1	12,953	-0.01%
2022/01/07	8	37.02	4	37.15	36.75	4	13,004	0.03%
2022/01/06	4	37.44	2	37.38	37.35	2	13,057	0.02%
2022/01/05	4	37.64	0	0.00	37.55	4	13,212	0.03%
2022/01/04	4	37.61	3	37.35	37.35	1	13,196	0.01%
2022/01/03	27	37.88	32	37.39	37.50	-5	13,192	-0.04%
2021/12/30	5	37.73	9	37.78	37.95	-4	13,180	-0.03%
2021/12/29	0	0.00	2	37.95	38.00	-2	13,281	-0.02%
2021/12/28	8	38.74	6	38.62	38.40	2	13,302	0.02%
2021/12/27	10	38.70	6	38.88	38.90	4	13,331	0.03%
2021/12/24	6	38.62	4	38.50	38.30	2	13,334	0.01%
2021/12/23	13	39.05	10	38.75	38.55	3	13,327	0.02%
2021/12/22	12	38.49	9.1	38.72	38.30	2.9	13,250	0.02%
2021/12/21	9.1	38.37	8	38.23	38.40	1.1	13,251	0.01%
2021/12/20	15	38.19	15	38.30	37.90	0	13,259	0.00%
2021/12/17	16	38.09	10.3	38.07	37.70	5.7	13,412	0.04%
2021/12/16	37	39.19	38	38.94	38.60	-1	13,324	-0.01%
2021/12/15	37	38.84	40	39.07	38.85	-3	13,179	-0.02%
2021/12/14	117.3	42.35	116.4	41.21	39.35	0.9	12,976	0.01%	大買/大賣/
2021/12/13	84	41.62	116.6	42.18	43.50	-32.6	11,952	-0.27%	大賣/
2021/12/10	52.4	39.33	35.3	39.53	39.55	17	10,869	0.16%
2021/12/09	20.2	38.33	42	38.47	38.60	-21.8	10,462	-0.21%
2021/12/08	2	37.18	1	37.50	37.05	1	10,246	0.01%
2021/12/07	6.1	37.56	5	37.25	37.20	1.1	10,254	0.01%
2021/12/06	12	37.48	27	37.34	37.20	-15	10,273	-0.15%
2021/12/03	10	38.42	12	38.46	37.95	-2	10,269	-0.02%
2021/12/02	97.3	40.22	51.2	39.46	37.75	46.1	10,263	0.45%
2021/12/01	8.3	38.90	12	39.07	38.95	-3.7	9,750	-0.04%
2021/11/30	8.3	39.35	39.2	38.94	39.10	-30.9	9,767	-0.32%
2021/11/29	7	36.82	6.1	35.98	37.05	0.9	9,686	0.01%
2021/11/26	13.2	37.82	42	37.10	36.85	-28.8	9,677	-0.30%
2021/11/25	6	38.40	7.3	38.32	38.75	-1.3	9,756	-0.01%
2021/11/24	18.1	38.25	23	38.19	38.20	-4.9	9,763	-0.05%
2021/11/23	37.1	38.04	51	38.04	38.30	-13.9	9,871	-0.14%
2021/11/22	38	38.12	9	38.19	37.95	29	10,493	0.28%
2021/11/19	47	38.71	27	38.65	38.80	20	10,488	0.19%
2021/11/18	37	38.21	58	38.38	38.30	-21	10,517	-0.20%
2021/11/17	7	37.40	4	37.16	37.45	3	10,602	0.03%
2021/11/16	16	36.55	2	36.43	36.40	14	11,184	0.13%
2021/11/15	7.1	37.11	8	37.35	37.45	-0.9	12,039	-0.01%
2021/11/12	7	36.08	6	36.27	36.60	1	12,312	0.01%
2021/11/11	16	36.34	7.3	36.16	36.00	8.7	12,451	0.07%
2021/11/10	13	36.66	4.2	36.99	36.55	8.8	12,564	0.07%
2021/11/09	16	37.53	9	37.92	37.70	7	12,644	0.06%
2021/11/08	3	36.83	2	36.93	36.80	1	12,806	0.01%
2021/11/05	7	37.82	7	37.43	37.25	0	13,206	0.00%
2021/11/04	20	38.07	44	37.99	37.90	-24	14,049	-0.17%
2021/11/03	4	36.95	13	37.60	37.90	-9	14,207	-0.06%
2021/11/02	37.7	38.21	57	38.09	36.90	-19.4	14,305	-0.14%
2021/11/01	66.1	39.54	76.1	39.34	39.40	-10	14,228	-0.07%
2021/10/29	78.1	37.47	69	38.07	39.35	9.1	13,985	0.06%
2021/10/28	74	35.25	70	35.43	35.90	4	13,536	0.03%
2021/10/27	10	33.95	52	33.72	34.15	-42	13,749	-0.31%
2021/10/26	84	33.23	58	33.35	33.10	26	14,509	0.18%
2021/10/25	22	33.18	20	33.18	34.20	2	14,991	0.01%
2021/10/22	7	31.80	0	0.00	31.85	7	15,325	0.05%
2021/10/21	4	32.36	5	32.57	32.15	-1	16,538	-0.01%
2021/10/20	5	32.74	4	32.88	32.90	1	16,686	0.01%
2021/10/19	0	0.00	2	32.15	32.05	-2	17,653	-0.01%
2021/10/18	3	30.92	2	31.30	31.30	1	17,958	0.01%
2021/10/15	0	0.00	3	31.33	31.45	-3	18,242	-0.02%
2021/10/14	8	30.46	9	30.41	30.30	-1	18,391	-0.01%
2021/10/13	20	31.57	10	31.73	31.15	10	18,666	0.05%
2021/10/12	2	31.15	0	0.00	31.15	2	18,875	0.01%
2021/10/08	13	31.56	8	31.79	31.50	5	18,874	0.03%
2021/10/07	4	31.98	2	32.20	32.05	2	18,928	0.01%
2021/10/06	30	32.91	16	32.04	31.55	14	19,165	0.07%
2021/10/05	5	32.38	7	31.39	33.25	-2	19,070	-0.01%
2021/10/04	10	33.48	12	32.52	31.55	-2	18,999	-0.01%
2021/10/01	5	33.82	0	0.00	33.35	5	18,990	0.03%
2021/09/29	1	34.50	0	0.00	34.55	1	18,937	0.01%
2021/09/28	2	35.88	22	36.44	35.75	-20	18,939	-0.11%
2021/09/27	3	36.55	9	36.71	36.85	-6	18,930	-0.03%
2021/09/24	11	36.52	8	36.74	36.50	3	18,892	0.02%
2021/09/23	2	35.30	1	35.90	35.15	1	18,689	0.01%
2021/09/22	2	35.33	1	35.65	35.35	1	18,692	0.01%
2021/09/17	17	35.66	1	35.65	35.60	16	18,662	0.09%
2021/09/16	0	0.00	1	37.00	36.10	-1	18,681	-0.01%
2021/09/15	4	36.00	7	35.94	36.00	-3	18,630	-0.02%
2021/09/14	14	36.43	18	36.39	35.80	-4	18,622	-0.02%
2021/09/13	5	36.74	5	36.85	36.70	0	18,560	0.00%
2021/09/10	17	36.71	1	36.70	36.80	16	18,552	0.09%
2021/09/09	3	36.33	4	36.20	36.25	-1	18,523	-0.01%
2021/09/08	4	35.85	0	0.00	35.60	4	18,477	0.02%
2021/09/07	4	36.14	19	36.21	36.70	-15	18,430	-0.08%
2021/09/06	25	36.90	23	36.99	36.15	2	18,290	0.01%
2021/09/03	37	38.09	35	38.03	38.10	2	18,103	0.01%
2021/09/02	26	38.54	61	38.62	38.00	-35	17,910	-0.20%
2021/09/01	20	39.72	22	39.47	40.20	-2	17,664	-0.01%
2021/08/31	40	39.53	58	39.54	39.30	-18	17,524	-0.10%
2021/08/30	8	38.97	88	39.42	38.95	-80	17,318	-0.46%
2021/08/27	56	39.65	56	39.90	39.35	0	17,206	0.00%
2021/08/26	267	40.03	197.8	40.14	39.80	69.2	16,887	0.41%	大買/大賣/
2021/08/25	26	38.02	16	38.11	37.95	10	16,094	0.06%
2021/08/24	93.3	39.07	71.2	39.27	37.95	22.1	16,073	0.14%
2021/08/23	90.5	39.21	52.1	39.40	39.50	38.4	15,787	0.24%
2021/08/20	97.2	38.54	110.3	38.63	39.30	-13.1	15,377	-0.09%	大賣/
2021/08/19	169.2	38.38	146	38.77	37.55	23.2	14,675	0.16%	大買/大賣/
2021/08/18	32.2	36.00	31	35.50	37.00	1.2	13,750	0.01%
2021/08/17	21	34.45	17.1	34.21	33.65	3.9	13,434	0.03%
2021/08/16	9	34.91	17	34.74	34.95	-8	13,260	-0.06%
2021/08/13	35	36.11	36	36.11	35.50	-1	13,078	-0.01%
2021/08/12	27	36.92	33	36.82	37.90	-6	12,924	-0.05%
2021/08/11	67	37.68	68	37.44	37.00	-1	12,724	-0.01%
2021/08/10	153	41.63	150.3	41.16	39.80	2.7	12,306	0.02%	大買/大賣/
2021/08/09	22.2	40.34	40	40.11	39.85	-17.9	11,409	-0.16%
2021/08/06	16.2	39.95	19	39.45	40.25	-2.8	11,152	-0.03%
2021/08/05	30	40.01	19	39.86	39.60	11	10,921	0.10%
2021/08/04	180	39.87	164	39.38	39.25	16	10,700	0.15%	大買/大賣/
2021/08/03	116	42.34	117	42.39	41.40	-1	10,364	-0.01%	大買/大賣/
2021/08/02	140.1	41.26	141	41.44	41.40	-0.9	9,930	-0.01%	大買/大賣/
2021/07/30	279	40.35	250	40.48	41.00	29	9,299	0.31%	大買/大賣/
2021/07/29	98	39.68	92.2	39.45	38.10	5.8	8,425	0.07%
2021/07/28	193	36.20	214	36.44	36.80	-21	7,827	-0.27%	大買/大賣/
2021/07/27	222	38.41	186	38.50	38.75	36	7,352	0.49%	大買/大賣/
2021/07/26	7	35.85	17	36.06	36.70	-10	6,195	-0.16%
2021/07/23	137.2	35.72	103	35.20	33.40	34.2	6,082	0.56%	大買/大賣/
2021/07/22	21	33.81	14	34.56	34.70	7	5,293	0.13%
2021/07/21	40	31.10	88	31.63	32.25	-48	4,968	-0.97%
2021/07/20	29.2	30.56	8	30.39	30.90	21.2	4,687	0.45%
2021/07/19	100	30.79	34	30.56	30.25	66	4,519	1.46%
2021/07/16	32	28.69	50	29.29	29.90	-18	4,292	-0.42%
2021/07/15	3	26.67	2	26.90	27.20	1	3,987	0.03%
2021/07/14	3	27.37	0	0.00	26.65	3	3,970	0.08%
2021/07/13	27	28.83	21	28.89	28.00	6	3,913	0.15%
2021/07/09	4	26.81	4	27.05	26.90	0	3,626	0.00%
2021/07/08	2	27.40	4	27.24	27.40	-2	3,680	-0.05%
2021/07/07	4	27.20	0	0.00	26.60	4	3,760	0.11%
2021/07/06	0	0.00	0	27.20	26.85	0	3,905	0.00%
2021/07/02	0	0.00	2	26.58	26.50	-2	4,298	-0.05%
2021/07/01	1	25.90	0	0.00	25.80	1	4,332	0.02%
2021/06/30	0	0.00	1	26.40	26.15	-1	4,396	-0.02%
2021/06/29	1	26.60	0	0.00	26.50	1	4,411	0.02%
2021/06/28	4	26.63	0	0.00	26.50	4	4,436	0.09%
2021/06/25	0	0.00	1	26.05	26.30	-1	4,591	-0.02%
2021/06/24	3	25.45	0	0.00	25.75	3	4,681	0.06%
2021/06/22	1	25.00	0	0.00	24.50	1	4,760	0.02%
2021/06/18	0	0.00	3	25.88	25.65	-3	5,002	-0.06%
2021/06/17	1	26.15	0	0.00	26.10	1	5,117	0.02%
2021/06/16	0	0.00	3	25.38	25.25	-3	5,141	-0.06%
2021/06/15	2	25.90	6	25.95	26.00	-4	5,196	-0.08%
2021/06/10	0	0.00	3	25.83	25.85	-3	5,223	-0.06%
2021/06/07	0	27.14	0	0.00	26.30	0	5,322	0.00%
2021/06/04	3	26.50	0	0.00	26.55	3	5,328	0.06%
2021/06/03	1	27.20	0	0.00	27.00	1	5,336	0.02%
2021/06/01	1	27.40	3	27.50	27.50	-2	5,303	-0.04%
2021/05/31	5	26.39	3	26.55	26.60	2	5,190	0.04%
2021/05/28	0	0.00	2	25.65	26.25	-2	5,173	-0.04%
2021/05/27	0	0.00	3	25.15	25.20	-3	5,190	-0.06%
2021/05/26	2	25.20	0	0.00	25.25	2	5,214	0.04%
2021/05/25	2	25.00	3	25.15	25.15	-1	5,260	-0.02%
2021/05/24	3	24.85	3	24.65	24.75	0	5,269	0.00%
2021/05/21	4	24.61	0	0.00	24.50	4	5,323	0.08%
2021/05/20	1	24.30	0	0.00	24.30	1	5,407	0.02%
2021/05/19	2	24.65	5	25.10	25.25	-3	5,433	-0.06%
2021/05/18	2	23.85	0	0.00	23.90	2	5,418	0.04%
2021/05/17	1	21.50	0	0.00	21.75	1	5,446	0.02%
2021/05/14	1	24.10	0	0.00	23.35	1	5,555	0.02%
2021/05/13	2	23.70	3	23.67	23.85	-1	5,988	-0.02%
2021/05/12	8	24.60	7	24.74	23.65	1	6,270	0.02%
2021/05/11	3	26.53	0	0.00	26.20	3	6,272	0.05%
2021/05/10	8	29.52	9	28.85	28.75	-1	6,266	-0.02%
2021/05/07	3	28.95	4	28.95	29.05	-1	6,311	-0.02%
2021/05/06	2	27.93	5	27.99	28.15	-3	6,515	-0.05%
2021/05/05	0	0.00	1	28.80	28.15	-1	6,763	-0.01%
2021/05/04	2	28.03	12	28.00	28.80	-10	6,860	-0.15%
2021/05/03	2	30.80	1	30.25	30.05	1	6,926	0.01%
2021/04/29	9	32.58	1	32.45	32.45	8	6,948	0.12%
2021/04/28	30	34.32	31	34.08	33.45	-1	7,131	-0.01%
2021/04/27	5	33.20	5	33.02	32.75	0	6,928	0.00%
2021/04/26	1	32.65	6	32.95	32.65	-5	6,963	-0.07%
2021/04/23	0	0.00	2	32.45	32.60	-2	7,214	-0.03%
2021/04/22	18	32.95	14	32.74	31.60	4	7,222	0.06%
2021/04/21	2	32.38	2	32.05	32.50	0	7,094	0.00%
2021/04/19	0	0.00	0	31.00	31.25	0	7,121	0.00%
2021/04/16	2	31.20	0	0.00	31.20	2	7,139	0.03%
2021/04/15	3	30.85	0	0.00	30.90	3	7,250	0.04%
2021/04/14	1	30.75	7	31.09	30.90	-6	7,341	-0.08%
2021/04/13	15	33.18	9	34.19	31.95	6	8,162	0.07%
2021/04/12	5	34.38	11	34.36	34.75	-6	8,437	-0.07%
2021/04/09	28	33.90	20	33.83	33.55	8	8,379	0.10%
2021/04/08	0	32.55	3	32.48	32.40	-3	8,103	-0.04%
2021/04/07	0	32.46	0	0.00	32.35	0	8,157	0.00%
2021/04/06	3	31.85	5	32.05	32.35	-2	8,262	-0.02%
2021/04/01	8	31.79	5	31.84	31.75	3	8,370	0.04%
2021/03/31	4	32.10	4	32.20	32.15	0	8,374	0.00%
2021/03/30	8	32.51	7	32.21	32.15	1	8,386	0.01%
2021/03/29	3	32.10	5	31.89	31.50	-2	8,317	-0.02%
2021/03/26	0	0.00	2	30.95	30.80	-2	8,252	-0.02%
2021/03/25	2	31.05	0	0.00	31.20	2	8,248	0.02%
2021/03/24	7	30.99	6	31.00	30.80	1	8,184	0.01%
2021/03/23	3	31.15	4	31.58	30.65	-1	8,173	-0.01%
2021/03/22	3	31.07	3	30.87	30.75	0	7,952	0.00%
2021/03/19	3	30.07	2	30.15	30.00	1	7,879	0.01%
2021/03/18	1	30.75	4	30.70	30.70	-3	7,908	-0.04%
2021/03/17	2	29.65	0	0.00	29.65	2	7,896	0.03%
2021/03/16	2	29.65	7	29.92	29.70	-5	7,972	-0.06%
2021/03/10	2	28.60	2	28.70	28.70	0	8,612	0.00%
2021/03/09	1	28.50	3	28.12	28.05	-2	8,716	-0.02%
2021/03/08	2	29.00	0	0.00	28.60	2	8,853	0.02%
2021/03/05	1	28.80	30	28.85	28.80	-29	9,310	-0.31%
2021/03/04	6	29.50	1	30.20	29.40	5	9,317	0.05%
2021/03/03	5	29.34	1	29.85	29.90	4	9,320	0.04%
2021/03/02	3	30.02	1	30.45	29.80	2	9,391	0.02%
2021/02/25	9	31.12	9	31.15	30.90	0	9,403	0.00%
2021/02/23	2	31.15	3	31.20	31.10	-1	9,410	-0.01%
2021/02/22	30	32.13	3	31.83	31.75	27	9,398	0.29%
2021/02/19	1	31.50	3	31.22	31.20	-2	9,367	-0.02%
2021/02/18	14	30.86	17	30.70	30.90	-3	9,465	-0.03%
2021/02/17	3	30.17	1	30.50	31.00	2	9,487	0.02%
2021/02/05	7	30.74	7	30.98	30.05	0	9,451	0.00%
2021/02/04	62	31.88	57	31.38	30.95	5	9,340	0.05%
2021/02/03	17	31.22	22.2	32.96	33.00	-5.2	8,926	-0.06%
2021/02/02	4	29.80	14	30.09	30.00	-10	8,663	-0.12%
2021/02/01	12	29.22	14	29.40	29.00	-2	8,713	-0.02%
2021/01/29	26	30.87	38	30.10	29.25	-12	8,660	-0.14%
2021/01/28	46	31.26	31	30.83	31.00	15	8,583	0.17%
2021/01/27	35	30.35	28	30.30	30.40	7	8,429	0.08%
2021/01/26	7	29.50	6	29.43	29.40	1	8,177	0.01%
2021/01/25	1	29.00	24	28.80	28.70	-23	8,057	-0.29%
2021/01/22	25	28.30	6	28.00	28.30	19	7,963	0.24%
2021/01/21	5	28.44	16	28.46	28.10	-11	7,900	-0.14%
2021/01/20	4	26.63	25	26.79	26.45	-21	7,684	-0.27%
2021/01/19	4	27.85	0	0.00	27.80	4	7,609	0.05%
2021/01/18	23	28.64	16	27.38	28.50	7	7,565	0.09%
2021/01/15	5	27.20	4	27.23	26.85	1	7,299	0.01%
2021/01/13	3	27.45	15	27.71	27.55	-12	7,271	-0.17%
2021/01/12	9	27.27	7	27.29	26.90	2	7,320	0.03%
2021/01/11	18	27.76	10	27.74	27.80	8	7,352	0.11%
2021/01/08	13	27.64	10	27.75	27.60	3	7,300	0.04%
2021/01/07	3	29.17	8	29.06	28.85	-5	7,170	-0.07%
2021/01/06	112	31.76	90	30.89	29.50	22	7,056	0.31%	大買/
2021/01/05	61	29.20	59.1	29.78	30.70	1.9	6,164	0.03%
2021/01/04	32	27.83	39	27.88	27.95	-7	5,743	-0.12%
2020/12/31	15	27.00	22	26.82	27.20	-7	5,668	-0.12%
2020/12/30	7	25.90	14	26.22	26.15	-7	5,569	-0.13%
2020/12/29	31	27.07	28	27.27	26.80	3	5,459	0.05%
2020/12/28	33	28.09	9	28.08	28.50	24	5,338	0.45%
2020/12/25	6	27.01	9	27.10	27.00	-3	5,181	-0.06%
2020/12/24	9	27.04	4	27.18	26.95	5	5,165	0.10%
2020/12/23	19	26.73	18	27.17	27.20	1	5,118	0.02%
2020/12/22	14	26.98	15	26.60	26.05	-1	5,066	-0.02%
2020/12/21	4	26.05	4	26.35	26.15	0	5,054	0.00%
2020/12/18	4	26.60	4	26.63	26.50	0	5,082	0.00%
2020/12/16	3	26.47	2	26.55	26.55	1	5,361	0.02%
2020/12/14	5	26.68	9	26.84	26.80	-4	5,418	-0.07%
2020/12/11	0	0.00	23	26.22	26.05	-23	5,385	-0.43%
2020/12/10	9.1	26.88	1	26.75	26.75	8.1	5,387	0.15%
2020/12/09	9	27.61	54	27.73	27.80	-45	5,353	-0.84%
2020/12/08	7	26.69	7	26.44	26.95	0	5,322	0.00%
2020/12/07	40	27.48	29	26.84	26.70	11	5,295	0.21%
2020/12/04	16	26.43	32	26.25	26.50	-16	5,118	-0.31%
2020/12/03	16	25.66	2	25.70	25.50	14	5,056	0.28%
2020/12/02	29	25.97	30	25.63	26.30	-1	5,114	-0.02%
2020/12/01	96	26.05	63	26.04	26.00	33	5,274	0.63%
2020/11/30	12	24.58	8	24.41	24.50	4	5,236	0.08%
2020/11/27	0	0.00	3	24.58	24.55	-3	5,402	-0.06%
2020/11/26	12	25.35	4	25.54	24.60	8	5,920	0.14%
2020/11/25	1	24.75	6	24.71	24.80	-5	5,894	-0.08%
2020/11/24	1	24.55	0	0.00	24.45	1	6,045	0.02%
2020/11/23	4	24.78	0	0.00	24.60	4	6,298	0.06%
2020/11/20	4	24.66	0	0.00	24.60	4	6,274	0.06%
2020/11/19	2	24.30	5	24.46	24.40	-3	6,295	-0.05%
2020/11/18	0	0.00	8	24.33	24.15	-8	6,325	-0.13%
2020/11/17	8	24.64	4	24.73	24.30	4	6,276	0.06%
2020/11/16	8	24.55	5	24.52	24.80	3	6,182	0.05%
2020/11/13	2	23.60	9	23.77	23.75	-7	6,198	-0.11%
2020/11/12	1	24.00	14	23.81	23.70	-13	6,159	-0.21%
2020/11/11	10	23.86	14	23.90	24.15	-4	6,157	-0.06%
2020/11/10	3	24.10	2	24.00	24.10	1	6,129	0.02%
2020/11/09	16	23.87	14	24.11	23.70	2	6,065	0.03%
2020/11/06	0	0.00	1	23.05	23.00	-1	5,943	-0.02%
2020/11/05	0	0.00	3	23.05	22.95	-3	5,910	-0.05%
2020/11/04	13	23.04	23	23.14	22.65	-10	5,831	-0.17%
2020/11/03	1	22.70	2	22.65	22.70	-1	5,755	-0.02%
2020/11/02	0	0.00	4	22.05	21.90	-4	5,744	-0.07%
2020/10/30	1	22.20	0	0.00	22.20	1	5,747	0.02%
2020/10/29	0	0.00	10	22.40	23.10	-10	5,702	-0.18%
2020/10/28	25	23.00	10	23.10	22.80	15	5,668	0.26%
2020/10/26	5	22.84	0	0.00	23.00	5	5,646	0.09%
2020/10/23	0	0.00	1	22.45	22.60	-1	5,593	-0.02%
2020/10/22	3	22.20	2	22.25	22.10	1	5,584	0.02%
2020/10/21	3	22.33	3	22.23	22.15	0	5,586	0.00%
2020/10/20	8	22.66	39	22.21	22.20	-31	5,594	-0.55%
2020/10/19	7	22.41	3	22.00	22.50	4	5,479	0.07%
2020/10/16	37	21.35	6	21.10	21.05	31	5,397	0.57%
2020/10/15	2	21.20	3	21.18	21.15	-1	5,446	-0.02%
2020/10/14	0	0.00	2	21.30	21.45	-2	5,459	-0.04%
2020/10/13	2	21.10	5	21.19	21.20	-3	5,478	-0.05%
2020/10/12	3	21.25	7	21.30	21.10	-4	5,538	-0.07%
2020/10/08	3	21.75	5	21.68	21.65	-2	5,583	-0.04%
2020/10/07	4	22.14	0	0.00	21.95	4	5,578	0.07%
2020/10/06	2	21.93	1	21.80	21.90	1	5,621	0.02%
2020/10/05	0	0.00	5	21.65	21.65	-5	5,633	-0.09%
2020/09/30	5	21.25	0	0.00	21.40	5	5,608	0.09%
2020/09/25	1	21.60	5	21.21	20.70	-4	5,762	-0.07%
2020/09/24	0	22.00	4	21.90	21.20	-4	5,728	-0.07%
2020/09/23	5	22.74	5	22.85	22.45	0	5,665	0.00%
2020/09/22	7	23.21	21	22.98	23.15	-14	5,620	-0.25%
2020/09/21	33	23.87	24	23.89	23.80	9	5,594	0.16%
2020/09/18	11	23.25	2	23.30	23.20	9	5,340	0.17%
2020/09/17	3	23.22	3	23.15	23.15	0	5,241	0.00%
2020/09/16	19	23.19	14	23.11	23.15	5	5,230	0.10%
2020/09/15	2	22.85	2	22.73	23.10	0	5,214	0.00%
2020/09/14	0	0.00	5	22.26	22.40	-5	5,212	-0.10%
2020/09/11	14	22.53	17	22.64	22.20	-3	5,326	-0.06%
2020/09/10	27	23.42	8	23.23	23.75	19	5,281	0.36%
2020/09/09	11	23.05	17	23.78	23.65	-6	5,219	-0.11%
2020/09/08	14	23.81	18	23.50	23.35	-4	5,165	-0.08%
2020/09/07	8	24.42	15	24.02	24.15	-7	5,027	-0.14%
2020/09/04	30	24.68	31	24.68	24.85	-1	5,068	-0.02%
2020/09/03	63	24.33	56	24.30	24.40	7	4,748	0.15%
2020/09/02	11	22.87	66	22.99	22.95	-55	4,323	-1.27%
2020/09/01	123	23.07	98	22.78	22.20	25	4,134	0.60%	大買/
2020/08/31	16	22.31	8	22.45	22.45	8	3,603	0.22%
2020/08/28	61	20.33	23	20.39	20.45	38	3,531	1.08%
2020/08/27	27	19.96	34	20.18	20.40	-7	3,483	-0.20%
2020/08/26	10	19.53	5	19.30	19.15	5	3,162	0.16%
2020/08/25	4	19.19	6	19.46	19.40	-2	3,133	-0.06%
2020/08/24	17	19.03	13	18.72	19.15	4	3,039	0.13%
2020/08/21	0	0.00	25	18.24	18.40	-25	2,953	-0.85%
2020/08/20	35	17.81	3	17.78	17.90	32	2,932	1.09%
2020/08/19	15	19.05	7	18.81	19.20	8	2,852	0.28%
2020/08/18	6	18.25	0	0.00	18.25	6	2,739	0.22%
2020/08/17	2	18.58	3	18.60	18.40	-1	2,739	-0.04%
2020/08/14	0	0.00	30	18.47	18.30	-30	2,710	-1.11%
2020/08/13	8	17.94	18	18.01	18.00	-10	2,684	-0.37%
2020/08/12	7	17.67	0	0.00	17.80	7	2,686	0.26%
2020/08/11	12	17.94	0	0.00	17.90	12	2,689	0.45%
2020/08/10	0	0.00	7	18.22	18.00	-7	2,700	-0.26%
2020/08/07	18	18.03	1	18.00	17.95	17	2,749	0.62%
2020/08/06	7	18.17	6	18.53	18.15	1	2,765	0.04%
2020/08/05	0	0.00	13	18.42	18.40	-13	2,762	-0.47%
2020/08/04	0	0.00	3	18.20	18.15	-3	2,769	-0.11%
2020/08/03	6	17.93	1	18.25	17.90	5	2,786	0.18%
2020/07/31	1	18.15	3	18.20	18.10	-2	2,792	-0.07%
2020/07/29	0	0.00	1	17.20	17.15	-1	2,764	-0.04%
2020/07/28	0	0.00	2	17.90	17.05	-2	2,771	-0.07%
2020/07/27	5	17.76	1	17.60	17.60	4	2,769	0.14%
2020/07/24	30	18.23	1	18.15	18.15	29	2,757	1.05%
2020/07/22	2	18.85	2	19.00	18.85	0	2,794	0.00%
2020/07/21	0	0.00	21	18.59	18.80	-21	2,779	-0.76%
2020/07/20	6	17.98	0	0.00	18.10	6	2,731	0.22%
2020/07/17	17	18.46	16	18.49	18.35	1	2,726	0.04%
2020/07/16	1	18.75	25	18.98	19.15	-24	2,716	-0.88%
2020/07/15	24	18.70	2	18.65	18.50	22	2,662	0.83%
2020/07/14	6	18.65	7	19.15	19.25	-1	2,624	-0.04%
2020/07/13	11	19.10	9	18.87	19.15	2	2,643	0.08%
2020/07/10	10	18.42	2	18.45	18.30	8	2,762	0.29%
2020/07/06	8	19.45	10	19.30	19.20	-2	2,731	-0.07%
2020/07/02	0	0.00	5	18.65	18.70	-5	2,624	-0.19%
2020/07/01	5	18.60	0	0.00	18.45	5	2,658	0.19%
2020/06/24	3	18.25	9	18.26	18.20	-6	2,696	-0.22%
2020/06/23	4	18.13	4	18.06	17.95	0	2,686	0.00%
2020/06/22	1	18.00	10	18.30	18.00	-9	2,685	-0.34%
2020/06/19	5	18.44	2	18.63	18.35	3	2,705	0.11%
2020/06/18	12	18.68	16	18.70	19.10	-4	2,664	-0.15%
2020/06/17	13	18.14	14	18.41	18.45	-1	2,519	-0.04%
2020/06/16	3	18.08	7	17.94	17.90	-4	2,459	-0.16%
2020/06/15	2	17.50	5	17.83	17.70	-3	2,487	-0.12%
2020/06/11	51	18.01	63	18.02	17.30	-12	2,481	-0.48%
2020/06/10	0	0.00	12	17.53	17.40	-12	2,294	-0.52%
2020/06/08	25	17.42	14	17.40	17.40	11	2,446	0.45%
2020/06/05	11	17.46	21	17.44	17.50	-10	2,467	-0.41%
2020/06/04	12	17.23	11	17.06	17.20	1	2,471	0.04%
2020/06/03	25	17.38	6	17.40	17.30	19	2,515	0.76%
2020/06/02	0	0.00	1	16.75	16.90	-1	2,431	-0.04%
2020/05/29	0	0.00	12	16.55	16.40	-12	2,500	-0.48%
2020/05/26	5	16.64	6	16.67	16.60	-1	2,800	-0.04%
2020/05/25	4	16.10	15	16.41	16.45	-11	2,840	-0.39%
2020/05/22	17	16.26	0	0.00	16.25	17	2,893	0.59%
2020/05/21	0	0.00	8	16.65	16.70	-8	2,974	-0.27%
2020/05/20	0	0.00	8	16.48	16.40	-8	3,127	-0.26%
2020/05/18	10	15.94	0	0.00	15.90	10	3,739	0.27%
2020/05/14	18	16.38	255	16.36	16.30	-237	3,820	-6.20%	大賣/鉅額交易
2020/05/13	1	17.15	0	0.00	16.85	1	4,021	0.02%
2020/05/11	1	17.05	4	17.15	17.05	-3	4,034	-0.07%
2020/05/08	40	17.01	8	16.95	16.80	32	4,034	0.79%
2020/05/07	4	16.80	0	0.00	16.95	4	4,098	0.10%
2020/05/06	0	0.00	5	16.70	16.80	-5	4,104	-0.12%
2020/05/05	7	17.04	7	17.06	16.85	0	4,108	0.00%
2020/05/04	2	16.78	2	16.75	16.75	0	4,141	0.00%
2020/04/30	36	17.10	3	17.10	17.15	33	4,274	0.77%
2020/04/29	0	0.00	12	17.02	17.00	-12	4,481	-0.27%
2020/04/28	11	17.01	11	17.04	17.10	0	4,479	0.00%
2020/04/27	189	16.88	19	17.10	16.90	170	4,505	3.77%	大買/鉅額交易
2020/04/22	0	0.00	1	15.75	16.30	-1	4,426	-0.02%
2020/04/21	3	16.20	3	16.55	16.10	0	4,420	0.00%
2020/04/20	0	0.00	2	16.45	16.95	-2	4,395	-0.05%
2020/04/17	13	17.04	12	16.81	16.60	1	4,379	0.02%
2020/04/16	7	16.99	0	0.00	16.90	7	4,351	0.16%
2020/04/15	38	17.17	113	17.63	16.85	-75	4,301	-1.74%	大賣/
2020/04/14	4	16.73	15	17.20	17.20	-11	4,148	-0.27%
2020/04/13	1	15.75	0	0.00	15.65	1	4,127	0.02%
2020/04/09	1	15.60	1	15.60	15.55	0	4,192	0.00%
2020/04/08	0	0.00	5	15.70	15.90	-5	4,178	-0.12%
2020/04/07	0	15.90	1	15.50	15.45	-1	4,160	-0.02%
2020/04/06	3	14.47	6	14.82	14.85	-3	4,163	-0.07%
2020/04/01	48	14.63	48	14.35	14.75	0	4,389	0.00%
2020/03/31	0	14.80	0	0.00	13.55	0	4,327	0.00%
2020/03/25	1	14.15	1	13.90	13.85	0	4,279	0.00%
2020/03/23	0	0.00	2	12.75	12.95	-2	4,198	-0.05%
2020/03/20	2	12.65	0	0.00	12.65	2	4,182	0.05%
2020/03/19	2	11.95	0	0.00	11.50	2	4,187	0.05%
2020/03/18	3	12.58	1	13.00	12.65	2	4,144	0.05%
2020/03/17	0	0.00	20	12.80	12.80	-20	4,121	-0.49%
2020/03/16	8	14.01	3	13.45	13.15	5	4,080	0.12%
2020/03/13	108	13.88	143	13.74	14.20	-35	4,056	-0.86%	大買/大賣/
2020/03/12	4	15.49	92	15.43	15.20	-88	4,036	-2.18%
2020/03/11	54	17.20	42	16.91	16.85	12	3,950	0.30%
2020/03/10	10	16.80	4	16.88	17.25	6	3,920	0.15%
2020/03/09	45	17.27	319	17.32	17.00	-274	3,892	-7.04%	大賣/鉅額交易
2020/03/06	32	17.88	4	18.00	17.80	28	3,819	0.73%
2020/03/05	178	18.55	0	0.00	18.30	178	3,773	4.72%	大買/鉅額交易
2020/03/04	149	18.43	1	18.50	18.55	148	3,747	3.95%	大買/鉅額交易
2020/03/03	0	0.00	2	19.20	18.75	-2	3,714	-0.05%
2020/03/02	1	18.50	1	18.65	18.55	0	3,638	0.00%
2020/02/27	5	19.32	155	18.68	18.60	-150	3,598	-4.17%	大賣/鉅額交易
2020/02/26	1	19.60	7	19.36	19.60	-6	3,447	-0.17%
2020/02/25	165	19.35	11	19.14	19.30	154	3,476	4.43%	大買/鉅額交易
2020/02/24	7	19.61	2	19.55	19.45	5	3,431	0.15%
2020/02/21	28	20.57	327	20.27	20.15	-299	3,358	-8.90%	大賣/鉅額交易
2020/02/20	27	20.29	28	20.11	20.30	-1	3,222	-0.03%
2020/02/19	16	19.84	22	19.96	20.35	-6	3,053	-0.20%
2020/02/18	2	18.88	0	0.00	18.95	2	2,610	0.08%
2020/02/14	2	18.68	9	19.07	18.90	-7	2,515	-0.28%
2020/02/13	2	18.05	0	0.00	18.05	2	2,263	0.09%
2020/02/11	0	18.60	15	18.05	18.15	-15	2,242	-0.67%
2020/02/10	13	17.72	19	17.92	18.05	-6	2,219	-0.27%
2020/02/05	6	17.80	5	17.80	17.80	1	2,104	0.05%
2020/02/04	6	18.13	4.2	18.64	18.05	1.8	2,063	0.09%
2020/02/03	52.2	17.95	43	17.84	18.60	9.2	1,941	0.48%
2020/01/31	13	16.87	0	0.00	16.95	13	1,709	0.76%
2020/01/30	32	16.75	3	16.80	16.75	29	1,713	1.69%
2020/01/20	40	18.30	1	18.35	18.30	39	1,672	2.33%
2020/01/16	20	18.30	3	18.30	18.35	17	1,670	1.02%
2020/01/15	76	18.30	4	18.40	18.20	72	1,669	4.31%
2020/01/14	68	18.21	1	18.25	18.20	67	1,664	4.03%
2020/01/13	36	18.18	0	0.00	18.25	36	1,659	2.17%
2020/01/10	30	17.80	0	0.00	17.80	30	1,656	1.81%
2020/01/03	1	19.00	0	0.00	18.70	1	1,572	0.06%
2020/01/02	4	18.95	0	0.00	18.95	4	1,511	0.26%
2019/12/30	0	0.00	7	18.86	18.80	-7	1,498	-0.47%
2019/12/27	49	19.26	46	19.35	19.10	3	1,493	0.20%
2019/12/26	4	18.40	0	0.00	18.35	4	1,226	0.33%
2019/12/24	3	18.15	0	0.00	18.00	3	1,230	0.24%
2019/12/23	2	18.20	2	18.05	18.00	0	1,228	0.00%
2019/12/19	3	18.30	0	0.00	18.15	3	1,229	0.24%
2019/12/18	1	18.35	1	18.35	18.30	0	1,232	0.00%
2019/12/17	8	18.44	8	18.40	18.35	0	1,235	0.00%
2019/12/16	0	18.40	1	18.45	18.35	-1	1,262	-0.08%
2019/12/13	1	18.05	0	0.00	18.45	1	1,271	0.08%
2019/12/12	11	18.25	0	0.00	18.05	11	1,267	0.87%
2019/12/10	3	18.15	0	0.00	18.15	3	1,255	0.24%
2019/12/06	1	17.90	0	0.00	17.85	1	1,184	0.08%
2019/12/05	2	18.00	0	0.00	18.00	2	1,186	0.17%
2019/11/27	0	0.00	6	17.88	17.95	-6	1,244	-0.48%
2019/11/25	1	17.70	0	0.00	17.75	1	1,413	0.07%
2019/11/22	2	18.08	1	18.05	18.05	1	1,419	0.07%
2019/11/21	0	0.00	18	17.15	17.20	-18	1,347	-1.34%
2019/11/20	6	17.38	0	0.00	17.35	6	1,337	0.45%
2019/11/19	0	0.00	3	17.80	17.80	-3	1,334	-0.22%
2019/11/18	5	17.31	1	17.30	17.25	4	1,329	0.30%
2019/11/12	0	0.00	4	17.75	17.75	-4	1,357	-0.29%
2019/10/31	0	0.00	12	18.93	18.75	-12	1,435	-0.84%
2019/10/30	0	19.05	5	19.15	19.15	-5	1,428	-0.35%
2019/10/29	0	0.00	5	19.10	19.10	-5	1,435	-0.35%
2019/10/28	8	19.44	0	0.00	19.35	8	1,457	0.55%
2019/10/25	0	0.00	2	19.60	19.55	-2	1,494	-0.13%
2019/10/22	3	19.50	0	0.00	19.55	3	1,542	0.19%
2019/10/17	3	19.35	0	0.00	19.45	3	1,655	0.18%
2019/10/09	0	0.00	4	19.60	19.65	-4	1,913	-0.21%
2019/09/27	0	0.00	3	19.97	19.95	-3	2,115	-0.14%
2019/09/23	1	20.25	0	0.00	20.60	1	2,225	0.04%
2019/09/20	0	0.00	1	20.15	20.35	-1	2,230	-0.04%
2019/09/18	1	20.50	0	0.00	20.45	1	2,227	0.04%
2019/09/12	0	0.00	4	21.30	21.30	-4	2,241	-0.18%
2019/09/06	12	21.45	0	0.00	21.35	12	2,270	0.53%
2019/09/04	5	21.70	0	0.00	21.60	5	2,264	0.22%
2019/08/30	2	21.80	1	21.95	21.75	1	2,347	0.04%
2019/08/29	13	22.47	1	22.40	21.80	12	2,360	0.51%
2019/08/28	32	23.45	27	23.56	23.25	5	2,256	0.22%
2019/08/27	0	0.00	1	22.40	22.60	-1	2,219	-0.05%
2019/08/22	0	0.00	2	22.85	22.50	-2	2,422	-0.08%
2019/08/21	5	22.40	8	22.55	22.50	-3	2,415	-0.12%
2019/08/20	0	22.30	0	0.00	22.30	0	2,420	0.00%
2019/08/19	12	22.15	0	0.00	22.10	12	2,437	0.49%
2019/08/16	0	0.00	3	22.25	22.25	-3	2,470	-0.12%
2019/08/13	0	0.00	2	21.60	21.60	-2	2,532	-0.08%
2019/08/12	6	22.10	0	0.00	22.05	6	2,558	0.23%
2019/08/08	1	21.60	0	0.00	21.55	1	2,578	0.04%
2019/08/06	0	0.00	6	20.67	21.75	-6	2,647	-0.23%
2019/08/05	0	0.00	10	22.19	22.00	-10	2,664	-0.38%
2019/08/01	5	23.75	3	23.73	23.60	2	2,751	0.07%
2019/07/31	1	24.00	0	0.00	24.10	1	2,774	0.04%
2019/07/30	0	0.00	6	23.80	23.85	-6	2,834	-0.21%
2019/07/29	5	24.48	6	24.52	24.60	-1	2,857	-0.03%
2019/07/26	0	0.00	2	24.10	24.10	-2	2,869	-0.07%
2019/07/25	0	0.00	1	24.05	24.15	-1	2,917	-0.03%
2019/07/23	4	24.65	1	24.90	24.40	3	3,326	0.09%
2019/07/22	2	25.15	0	0.00	25.05	2	3,306	0.06%
2019/07/19	8	25.53	10	25.46	25.55	-2	3,310	-0.06%
2019/07/18	4	25.45	4	25.15	25.40	0	3,371	0.00%
2019/07/17	8	25.56	9	25.43	25.30	-1	3,415	-0.03%
2019/07/16	3	25.52	2	25.98	25.85	1	3,480	0.03%
2019/07/15	17	25.75	5	25.55	25.55	12	3,452	0.35%
2019/07/12	0	0.00	5	25.20	25.55	-5	3,436	-0.15%
2019/07/11	11	25.33	0	0.00	25.05	11	3,416	0.32%
2019/07/10	0	0.00	43	24.58	25.25	-43	3,411	-1.26%
2019/07/09	0	0.00	2	24.30	24.30	-2	3,398	-0.06%
2019/07/05	8	24.36	0	0.00	24.30	8	3,737	0.21%
2019/07/04	1	24.50	1	24.50	24.55	0	3,767	0.00%
2019/07/03	43	24.40	1	25.10	24.35	42	3,805	1.10%
2019/07/02	1	24.50	10	24.47	24.70	-9	3,944	-0.23%
2019/07/01	4	24.55	2	24.45	24.55	2	4,125	0.05%
2019/06/28	2	23.90	0	0.00	24.20	2	4,204	0.05%
2019/06/26	3	23.35	0	0.00	24.05	3	4,440	0.07%
2019/06/25	21	24.21	68	24.37	23.80	-47	4,685	-1.00%
2019/06/24	89	24.53	4	24.64	24.75	85	4,787	1.78%
2019/06/21	3	24.75	2	24.35	24.15	1	5,136	0.02%
2019/06/20	6	24.43	5	24.35	24.50	1	6,134	0.02%
2019/06/17	0	0.00	2	23.75	23.75	-2	6,536	-0.03%
2019/06/14	1	23.85	0	0.00	23.70	1	6,801	0.01%
2019/06/13	0	0.00	1	23.95	23.95	-1	6,929	-0.01%
2019/06/12	6	24.05	2	24.00	24.00	4	7,235	0.06%
2019/06/11	7	24.66	19	24.85	24.60	-12	7,490	-0.16%
2019/06/10	7	23.78	0	0.00	23.85	7	8,491	0.08%
2019/06/06	1	23.45	21	23.59	23.40	-20	8,991	-0.22%
2019/06/05	26	23.93	24	23.98	23.90	2	9,255	0.02%
2019/06/04	5	23.35	0	0.00	23.25	5	9,324	0.05%
2019/05/30	0	0.00	4	22.05	22.10	-4	9,623	-0.04%
2019/05/29	15	22.12	4	22.11	21.80	11	9,630	0.11%
2019/05/27	0	0.00	11	23.11	23.50	-11	9,820	-0.11%
2019/05/23	10	23.60	9	24.11	23.90	1	10,053	0.01%
2019/05/22	5	24.70	1	24.00	23.85	4	10,274	0.04%
2019/05/21	0	0.00	3	24.70	24.65	-3	10,779	-0.03%
2019/05/20	7	24.69	14	24.40	24.70	-7	10,965	-0.06%
2019/05/17	1	24.10	0	0.00	24.00	1	11,207	0.01%
2019/05/16	12	24.22	0	0.00	24.10	12	11,437	0.10%
2019/05/15	4	25.40	0	0.00	25.35	4	11,576	0.03%
2019/05/14	3	24.10	7	24.21	25.40	-4	12,058	-0.03%
2019/05/13	0	0.00	2	24.60	24.50	-2	12,272	-0.02%
2019/05/10	13	25.11	13	25.33	25.15	0	12,315	0.00%
2019/05/09	40	25.74	3	25.42	25.10	37	12,349	0.30%
2019/05/08	32	26.55	12	26.59	26.45	20	12,344	0.16%
2019/05/07	36	27.12	0	0.00	26.95	36	12,565	0.29%
2019/05/06	0	0.00	5	27.60	27.50	-5	12,772	-0.04%
2019/05/03	0	0.00	22	27.52	27.90	-22	12,709	-0.17%
2019/05/02	10	27.15	0	0.00	27.50	10	12,652	0.08%
2019/04/30	5	27.73	21	27.95	27.40	-16	12,594	-0.13%
2019/04/29	8	25.83	52.1	25.74	26.35	-44.1	12,279	-0.36%
2019/04/26	4	27.20	4	27.40	26.90	0	12,129	0.00%
2019/04/25	1	27.45	1	27.40	27.10	0	12,082	0.00%
2019/04/24	6	27.37	10	27.20	27.35	-4	12,036	-0.03%
2019/04/23	31	28.18	4	28.26	27.90	27	11,946	0.23%
2019/04/22	7	28.79	16	28.94	29.10	-9	11,852	-0.08%
2019/04/19	2	27.60	0	0.00	28.05	2	11,701	0.02%
2019/04/18	6	27.71	1	27.85	27.30	5	11,659	0.04%
2019/04/17	12	28.02	0	0.00	27.70	12	11,597	0.10%
2019/04/16	3	28.12	2	28.03	28.05	1	11,554	0.01%
2019/04/12	26	27.36	11	27.64	27.15	15	11,417	0.13%
2019/04/11	41	29.39	1	29.90	29.05	40	11,127	0.36%
2019/04/10	2	29.93	14	30.01	30.00	-12	11,045	-0.11%
2019/04/09	30	30.04	9	30.06	29.80	21	10,984	0.19%
2019/04/08	3	30.35	3	30.33	30.30	0	10,929	0.00%
2019/04/03	28	29.81	21	30.22	29.65	7	10,710	0.07%
2019/04/02	3	28.67	11	28.76	29.25	-8	10,505	-0.08%
2019/04/01	0	29.20	9	29.32	29.05	-9	10,394	-0.09%
2019/03/29	37	29.13	39	28.65	29.25	-2	10,284	-0.02%
2019/03/28	43	30.06	23	30.03	28.55	20	10,130	0.20%
2019/03/27	24	30.26	24	30.16	30.05	0	9,875	0.00%
2019/03/26	94	30.25	88	30.10	30.00	6	9,735	0.06%
2019/03/25	128	30.06	127	30.02	30.80	1	9,359	0.01%	大買/大賣/
2019/03/22	46	27.95	9	27.98	28.25	37	8,342	0.44%
2019/03/21	8	27.83	12	27.76	28.10	-4	8,202	-0.05%
2019/03/20	19	27.17	8	26.91	27.30	11	8,088	0.14%
2019/03/19	8	28.13	21	28.53	27.60	-13	7,903	-0.16%
2019/03/18	10	27.40	6	27.48	27.45	4	7,643	0.05%
2019/03/15	19	28.40	22	28.53	27.65	-3	7,510	-0.04%
2019/03/14	32	28.08	33	28.15	28.00	-1	7,196	-0.01%
2019/03/13	66	27.96	67	27.98	28.10	-1	6,927	-0.01%
2019/03/12	23	25.53	58	25.60	26.80	-35	5,852	-0.60%
2019/03/11	35	24.65	52	24.98	24.40	-17	5,455	-0.31%
2019/03/08	5	23.38	65	22.82	23.85	-60	5,194	-1.16%
2019/03/07	30	23.50	4	23.78	23.20	26	5,073	0.51%
2019/03/06	48	24.47	14	24.54	24.30	34	4,925	0.69%
2019/03/05	2	23.90	3	23.87	23.90	-1	4,732	-0.02%
2019/03/04	5	23.97	2	24.03	24.25	3	4,685	0.06%
2019/02/27	28	23.70	48	24.34	23.55	-20	4,625	-0.43%
2019/02/26	17	24.53	8	24.66	24.30	9	4,480	0.20%
2019/02/25	27	25.39	31	25.40	25.45	-4	4,305	-0.09%
2019/02/22	7	25.11	7	25.09	25.05	0	4,125	0.00%
2019/02/21	106.1	25.31	97	25.12	25.45	9.1	4,023	0.23%	大買/
2019/02/20	90	25.39	36	25.65	25.85	54	3,756	1.44%
2019/02/19	23	23.56	42	23.15	23.50	-19	3,215	-0.59%
2019/02/18	41.3	22.89	12.1	23.55	22.90	29.2	3,011	0.97%
2019/02/15	28	23.69	58	23.56	23.60	-30	2,733	-1.10%
2019/02/14	8	22.76	11	22.82	22.70	-3	2,482	-0.12%
2019/02/13	20	22.44	15	22.37	22.40	5	2,328	0.21%
2019/02/12	17	21.21	20	21.09	21.65	-3	1,853	-0.16%
2019/02/11	16	19.32	40	19.72	19.70	-24	1,579	-1.52%
2019/01/30	54	19.37	24	19.53	19.55	30	1,491	2.01%
2019/01/29	23	19.68	18	20.01	19.75	5	1,389	0.36%
2019/01/28	8	19.89	31	19.86	20.00	-23	1,319	-1.74%
2019/01/25	14	18.96	7	18.83	18.95	7	1,057	0.66%
2019/01/21	1	17.25	1	17.15	17.10	0	779	0.00%
2019/01/18	0.5	18.50	0	0.00	17.05	0.5	786	0.06%
2019/01/15	1	16.75	0	0.00	16.95	1	799	0.13%
2019/01/14	0	17.10	0	0.00	16.85	0	803	0.00%
2018/12/28	1	16.75	3	16.70	16.70	-2	837	-0.24%
2018/12/27	3	17.23	1	16.95	17.00	2	855	0.23%
2018/12/26	0.2	17.80	0	0.00	16.40	0.2	846	0.02%
2018/12/18	1	16.60	0	0.00	16.60	1	896	0.11%
2018/12/07	0	0.00	1	17.25	17.15	-1	836	-0.12%
2018/12/06	1	17.00	9	17.15	16.95	-8	834	-0.96%
2018/12/05	1	17.45	0	0.00	17.50	1	820	0.12%
2018/12/04	9	18.20	3	17.90	17.90	6	824	0.73%
2018/12/03	0	0.00	3	17.12	17.20	-3	731	-0.41%
2018/11/29	1	16.60	4	16.68	16.55	-3	787	-0.38%
2018/11/28	2	16.80	0	0.00	16.75	2	791	0.25%
2018/11/27	7	16.46	5	16.60	16.60	2	798	0.25%
2018/11/26	0	0.00	1	16.25	16.30	-1	791	-0.13%
2018/11/20	1	16.40	0	0.00	16.35	1	807	0.12%
2018/11/15	0	0.00	6	16.20	16.10	-6	814	-0.74%
2018/11/14	1	16.50	0	0.00	16.05	1	826	0.12%
2018/11/13	1	16.15	2	16.13	16.30	-1	832	-0.12%
2018/11/09	1	15.85	0	0.00	15.85	1	806	0.12%
2018/11/08	0	0.00	10	15.50	15.80	-10	793	-1.26%
2018/11/06	0	0.00	3	14.95	14.90	-3	824	-0.36%
2018/11/05	0	15.00	0	0.00	14.90	0	839	0.00%
2018/10/26	0	0.00	2	14.10	13.85	-2	984	-0.20%
2018/10/25	0	0.00	2	14.40	14.10	-2	987	-0.20%
2018/10/24	0	0.00	3	14.70	14.85	-3	995	-0.30%
2018/10/22	0	0.00	5	14.96	15.10	-5	1,009	-0.50%
2018/10/19	0	0.00	3	15.00	14.90	-3	1,016	-0.30%
2018/10/15	3	15.40	0	0.00	15.25	3	1,115	0.27%
2018/10/12	3	15.20	2	15.40	15.35	1	1,121	0.09%
2018/10/11	3	15.00	7	15.00	15.05	-4	1,136	-0.35%
2018/10/09	0	0.00	3	16.60	16.65	-3	1,205	-0.25%
2018/10/08	0	17.95	0	0.00	16.85	0	1,204	0.00%
2018/10/05	0	0.00	16	16.90	17.05	-16	1,214	-1.32%
2018/10/04	17	17.67	1	17.85	17.45	16	1,208	1.32%
2018/10/03	11	18.01	0	0.00	17.85	11	1,214	0.91%
2018/10/02	1	17.85	0	0.00	17.65	1	1,203	0.08%
2018/09/28	0	0.00	80	17.47	17.50	-80	1,226	-6.52%
2018/09/26	0	0.00	35	17.70	17.60	-35	1,270	-2.76%
2018/09/25	0	0.00	35	17.50	17.45	-35	1,322	-2.65%
2018/09/12	0	17.45	0	0.00	17.20	0	1,443	0.00%
2018/09/11	0	0.00	2	17.10	17.25	-2	1,488	-0.13%
2018/09/10	0	0.00	3	17.05	17.05	-3	1,529	-0.20%
2018/09/07	2	17.88	3	17.60	17.65	-1	1,566	-0.06%
2018/09/06	4	18.22	3	18.50	18.15	1	1,609	0.06%
2018/08/29	0.1	17.45	1	17.25	17.20	-0.9	2,453	-0.04%
2018/08/28	1	17.30	0	0.00	17.10	1	2,466	0.04%
2018/08/27	1	17.00	0	0.00	17.30	1	2,485	0.04%
2018/08/24	0	0.00	3	17.07	16.95	-3	2,535	-0.12%
2018/08/21	1	16.65	0	0.00	16.75	1	2,679	0.04%
2018/08/15	0.2	16.65	0	0.00	16.50	0.2	2,740	0.01%
2018/08/13	4	16.70	0	0.00	16.65	4	2,715	0.15%
2018/08/10	3	17.10	0	0.00	17.15	3	2,697	0.11%
2018/08/08	0	0.00	1	17.50	17.50	-1	2,675	-0.04%
2018/08/06	3	18.10	1	18.05	17.85	2	2,634	0.08%
2018/08/02	9	18.82	0	0.00	18.80	9	2,563	0.35%
2018/07/31	0	0.00	2	19.00	19.10	-2	2,546	-0.08%
2018/07/27	3	19.05	0	0.00	18.95	3	2,522	0.12%
2018/07/25	4	18.89	0	0.00	18.80	4	2,505	0.16%
2018/07/24	0	0.00	1	19.50	19.40	-1	2,471	-0.04%
2018/07/20	0	0.00	1	19.15	19.15	-1	2,420	-0.04%
2018/07/19	0	0.00	2	19.60	19.40	-2	2,411	-0.08%
2018/07/18	1	19.20	1	19.30	19.50	0	2,415	0.00%
2018/07/17	14	19.77	22	19.60	19.25	-8	2,398	-0.33%
2018/07/13	1	19.35	0	0.00	19.40	1	2,292	0.04%
2018/07/12	1	19.00	0	0.00	19.10	1	2,283	0.04%
2018/07/10	0	0.00	1	19.65	19.55	-1	2,265	-0.04%
2018/07/09	1	19.40	6	19.58	19.60	-5	2,264	-0.22%
2018/07/06	2	19.00	2	18.85	19.10	0	2,246	0.00%
2018/07/05	1	19.80	0	0.00	19.00	1	2,236	0.04%
2018/07/04	1	19.30	0	0.00	19.55	1	2,231	0.04%
2018/06/29	0	0.00	3	19.00	18.95	-3	2,159	-0.14%
2018/06/26	6	18.58	3	18.75	18.80	3	2,207	0.14%
2018/06/22	0	0.00	3	19.45	19.30	-3	2,186	-0.14%
2018/06/21	2	19.40	0	0.00	19.30	2	2,186	0.09%
2018/06/20	7	19.02	0	0.00	19.20	7	2,188	0.32%
2018/06/19	6	19.93	0	0.00	19.65	6	2,154	0.28%
2018/06/15	10	20.52	3	20.45	20.45	7	2,120	0.33%
2018/06/14	6	20.66	5	20.61	20.40	1	2,081	0.05%
2018/06/13	16	21.89	34	21.72	21.05	-18	2,053	-0.88%
2018/06/12	44	21.13	203	20.65	21.65	-159	1,724	-9.22%	大賣/鉅額交易
2018/06/11	130	19.70	0	0.00	19.70	130	1,306	9.95%	大買/鉅額交易
2018/06/08	10	19.34	0	0.00	19.25	10	1,310	0.76%
2018/06/07	0	0.00	6	19.80	19.85	-6	1,356	-0.44%
2018/06/06	0	0.00	12	19.30	19.15	-12	1,332	-0.90%
2018/06/05	1	19.15	0	0.00	19.00	1	1,306	0.08%
2018/06/01	14	19.23	93	19.61	19.10	-79	1,329	-5.94%
2018/05/31	1	19.10	0	0.00	19.40	1	1,288	0.08%
2018/05/30	3	19.07	6	18.95	19.15	-3	1,319	-0.23%
2018/05/28	3	18.63	2	18.60	18.35	1	1,215	0.08%
2018/05/25	2	18.08	1	18.20	18.15	1	1,155	0.09%
2018/05/23	2	17.85	3	18.00	17.90	-1	1,304	-0.08%
2018/05/22	2	17.63	0	0.00	17.60	2	1,289	0.16%
2018/05/21	0	0.00	2	17.78	17.80	-2	1,292	-0.15%
2018/05/16	2	17.50	0	0.00	17.55	2	1,317	0.15%
2018/05/11	0	0.00	1	17.90	17.75	-1	1,371	-0.07%
2018/05/08	0	0.00	1	17.65	17.70	-1	1,391	-0.07%
2018/04/26	0	17.00	0	0.00	16.95	0	1,474	0.00%
2018/04/24	1	17.20	0	0.00	17.20	1	1,522	0.07%
2018/04/23	2	17.70	0	0.00	17.65	2	1,533	0.13%
2018/04/20	1	17.90	0	0.00	17.90	1	1,572	0.06%
2018/04/18	0	18.15	0	0.00	17.80	0	1,605	0.00%
2018/04/17	3	17.95	0	0.00	17.80	3	1,607	0.19%
2018/04/16	1	18.30	0	0.00	18.30	1	1,622	0.06%
2018/04/12	5	18.40	0	0.00	18.35	5	1,671	0.30%
2018/04/10	8	18.41	0	0.00	18.25	8	1,882	0.42%
2018/04/02	0	19.40	0	0.00	19.25	0	2,194	0.00%
2018/03/29	2	19.63	9	19.72	19.50	-7	2,243	-0.31%
2018/03/12	0	0.00	3	19.10	19.00	-3	2,135	-0.14%
2018/03/09	1	18.85	0	0.00	18.90	1	2,118	0.05%
2018/03/08	0	19.20	1	18.65	19.15	-1	2,123	-0.05%
2018/03/07	3	18.50	0	0.00	18.40	3	2,079	0.14%
2018/03/05	4	19.50	5	18.93	18.50	-1	2,153	-0.05%
2018/03/02	0	0.00	17	18.46	18.90	-17	2,111	-0.81%
2018/03/01	10	19.10	0	0.00	19.00	10	2,110	0.47%
2018/02/27	1	18.75	3	18.82	18.75	-2	2,113	-0.09%
2018/02/26	7	18.84	0	0.00	18.85	7	2,200	0.32%
2018/02/23	2	19.45	11	19.24	19.40	-9	2,158	-0.42%
2018/02/22	0	0.00	2	17.70	17.70	-2	2,099	-0.10%
2018/02/21	0	0.00	1	17.10	17.35	-1	2,116	-0.05%
2018/02/12	8	17.05	0	0.00	16.80	8	2,117	0.38%
2018/02/09	0	0.00	23	16.63	16.85	-23	2,119	-1.09%
2018/02/07	0	0.00	50	17.75	17.50	-50	2,126	-2.35%
2018/02/06	25	17.56	27	17.55	17.20	-2	2,147	-0.09%
2018/02/05	2	18.70	0	0.00	18.90	2	2,132	0.09%
2018/02/02	0	0.00	1	19.00	19.05	-1	2,135	-0.05%
2018/01/30	20	19.44	0	0.00	19.25	20	2,210	0.90%
2018/01/29	3	19.50	0	0.00	19.50	3	2,252	0.13%
2018/01/23	11	19.23	0	0.00	19.20	11	2,452	0.45%
2018/01/19	2	19.45	1	19.75	19.45	1	2,480	0.04%
2018/01/16	0	0.00	2	20.30	20.25	-2	2,496	-0.08%
2018/01/15	2	19.95	0	0.00	19.85	2	2,494	0.08%
2018/01/11	1	19.40	0	0.00	19.60	1	2,596	0.04%
2018/01/10	10	19.40	0	0.00	19.40	10	2,603	0.38%
2018/01/09	0	0.00	3	20.00	19.85	-3	2,612	-0.11%
2018/01/08	100	20.17	0	0.00	19.95	100	2,638	3.79%
2018/01/05	288	21.04	155	20.52	20.40	133	2,613	5.09%	大買/大賣/鉅額交易
2018/01/04	32	19.97	31	20.07	20.35	1	2,478	0.04%
2018/01/03	33	20.16	2	20.20	20.30	31	2,447	1.27%
2018/01/02	41	20.45	3	20.92	20.10	38	2,450	1.55%