明基材 (8215)-玉山-大里券商分點個股進出

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(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－玉山-大里券商分點個股進出

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

玉山-大里券商分點個股進出
玉山-大里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	3	33.23	0.2	33.20	33.15	2.8	1,592	0.18%
2024/04/18	1	33.35	1	33.70	33.60	0	1,576	0.00%
2024/04/17	3	33.80	0	0.00	33.55	3	1,575	0.19%
2024/04/16	2	33.83	0	0.00	33.45	2	1,573	0.13%
2024/04/15	0	0.00	1	34.45	34.45	-1	1,551	-0.06%
2024/04/11	10	34.90	0	0.00	34.85	10	1,533	0.65%
2024/04/09	0	35.15	0	0.00	35.20	0	1,512	0.00%
2024/04/08	0	34.80	0	0.00	34.70	0	1,481	0.00%
2024/04/03	0	0.00	22	34.73	34.45	-22	1,476	-1.49%
2024/04/02	12	34.09	0	0.00	34.10	12	1,454	0.83%
2024/04/01	0	0.00	13	34.68	34.55	-13	1,449	-0.90%
2024/03/29	1	33.85	0	0.00	33.90	1	1,428	0.07%
2024/03/28	10	34.05	0	0.00	34.05	10	1,427	0.70%
2024/03/27	5	33.92	0	0.00	33.95	5	1,424	0.35%
2024/03/26	5	34.05	1	33.95	34.00	4	1,417	0.28%
2024/03/22	0	0.00	5	34.15	34.25	-5	1,423	-0.35%
2024/03/19	0	33.95	0	0.00	33.70	0	1,426	0.00%
2024/03/18	1	33.85	0	33.90	33.85	1	1,426	0.07%
2024/03/14	5	33.95	0	0.00	33.80	5	1,426	0.35%
2024/03/12	0	34.30	6	34.25	34.20	-6	1,422	-0.42%
2024/03/08	0.1	33.85	1	33.75	33.65	-0.9	1,476	-0.06%
2024/03/05	2	34.30	0	0.00	34.35	2	1,464	0.14%
2024/03/04	1.3	34.58	0	0.00	34.40	1.3	1,457	0.09%
2024/03/01	0	0.00	3	34.35	34.20	-3	1,455	-0.21%
2024/02/27	5	34.70	4	34.25	34.25	1	1,438	0.07%
2024/02/26	2.1	34.85	0	0.00	34.85	2.1	1,414	0.15%
2024/02/23	6.2	35.90	67	36.21	35.40	-60.8	1,385	-4.39%
2024/02/22	0	37.25	0	0.00	37.20	0	1,316	0.00%
2024/02/20	4	36.95	0	0.00	36.60	4	1,298	0.31%
2024/02/19	3	37.23	2	37.55	37.25	1	1,280	0.08%
2024/02/16	7.1	37.37	10.4	36.94	37.30	-3.3	1,236	-0.27%
2024/02/15	0	0.00	19	36.12	36.00	-19	1,121	-1.69%
2024/02/05	4	35.34	1	35.80	35.85	3	1,097	0.27%
2024/02/02	0	0.00	1	34.90	34.70	-1	1,073	-0.09%
2024/02/01	0	34.90	0	0.00	34.75	0	1,073	0.00%
2024/01/31	0	0.00	4	34.90	34.80	-4	1,072	-0.37%
2024/01/29	8	36.50	0	0.00	35.45	8	1,072	0.75%
2024/01/25	0	0.00	1	35.30	35.30	-1	985	-0.10%
2024/01/24	1	35.05	0	0.00	35.15	1	978	0.10%
2024/01/22	0	0.00	1	35.00	35.10	-1	937	-0.11%
2024/01/19	2	35.20	2	35.60	35.65	0	921	0.00%
2024/01/18	1	35.50	1	35.00	35.60	0	871	0.00%
2024/01/17	3	34.47	1	34.55	33.80	2	796	0.25%
2024/01/16	0.3	34.10	0	0.00	33.85	0.3	764	0.04%
2024/01/12	1	33.85	0	0.00	33.85	1	766	0.13%
2024/01/10	1	33.75	0	0.00	33.70	1	791	0.13%
2024/01/09	0	0.00	3	34.30	33.95	-3	786	-0.38%
2024/01/05	1	34.25	0	0.00	34.25	1	789	0.13%
2024/01/04	5.1	34.09	0	0.00	34.00	5.1	794	0.64%
2024/01/03	0	34.08	0	0.00	34.10	0	801	0.00%
2024/01/02	1	34.50	0	0.00	34.55	1	801	0.12%
2023/12/29	2	34.50	1	34.65	34.65	1	821	0.12%
2023/12/27	1	34.40	1	34.55	34.45	0	861	0.00%
2023/12/26	0.1	34.80	0	0.00	34.30	0.1	860	0.01%
2023/12/25	2	33.95	0	0.00	33.90	2	859	0.23%
2023/12/22	0	0.00	1	34.05	33.95	-1	859	-0.12%
2023/12/20	1	33.90	0	0.00	34.00	1	865	0.12%
2023/12/15	1	34.45	0	0.00	34.40	1	857	0.12%
2023/12/14	0	0.00	15	34.39	34.40	-15	861	-1.74%
2023/12/13	2	34.05	0	0.00	33.90	2	859	0.23%
2023/12/12	1	34.00	0	0.00	34.00	1	857	0.12%
2023/12/07	0	0.00	1	34.20	34.15	-1	852	-0.12%
2023/12/06	2.2	34.07	7	34.16	34.15	-4.8	860	-0.56%
2023/12/05	4	34.29	3	34.45	34.35	1	847	0.12%
2023/12/01	10	35.90	2	35.83	36.00	8	814	0.98%
2023/11/30	10	35.85	1	35.95	36.05	9	828	1.09%
2023/11/29	2	35.65	0	0.00	35.55	2	817	0.24%
2023/11/28	2	35.40	0	0.00	35.70	2	821	0.24%
2023/11/24	0	0.00	0	35.55	35.30	0	828	0.00%
2023/11/22	1	35.30	0	0.00	35.35	1	846	0.12%
2023/11/20	1	35.50	0	0.00	35.50	1	873	0.11%
2023/11/17	0	0.00	4.1	35.34	35.35	-4.1	879	-0.46%
2023/11/16	22	34.79	0	0.00	35.00	22	879	2.50%
2023/11/15	0	0.00	5	34.70	34.90	-5	880	-0.57%
2023/11/13	0.1	34.10	0	0.00	33.90	0.1	913	0.01%
2023/11/09	0.1	34.50	0	0.00	34.35	0.1	935	0.01%
2023/11/03	0.1	34.60	0	0.00	34.70	0.1	1,120	0.01%
2023/11/02	5	34.30	0	0.00	34.35	5	1,179	0.42%
2023/11/01	0	34.25	5	34.00	34.10	-5	1,259	-0.39%
2023/10/26	10	34.90	0	0.00	35.00	10	1,834	0.54%
2023/10/25	1	35.60	1	35.50	35.10	0	1,866	0.00%
2023/10/19	0.1	34.15	0	0.00	34.30	0.1	2,011	0.00%
2023/10/18	0	0.00	3	34.17	34.40	-3	2,062	-0.15%
2023/10/17	0	0.00	1.1	35.09	34.95	-1.1	2,195	-0.05%
2023/10/12	0	0.00	4	35.09	35.60	-4	2,771	-0.15%
2023/10/11	1	34.85	1	35.00	34.85	0	2,812	0.00%
2023/10/05	0	0.00	1	35.65	35.65	-1	2,943	-0.03%
2023/10/04	4	35.35	40	35.52	35.05	-36	3,025	-1.19%
2023/10/03	1	34.90	0	0.00	35.00	1	3,107	0.03%
2023/09/25	1	35.40	0	0.00	35.20	1	4,334	0.02%
2023/09/15	0	0.00	2	36.00	35.50	-2	4,485	-0.04%
2023/09/13	5	35.20	0	0.00	35.30	5	4,545	0.11%
2023/09/11	2	34.73	0	0.00	34.50	2	4,597	0.04%
2023/09/07	0.1	35.80	0	0.00	35.60	0.1	4,679	0.00%
2023/09/06	1	36.20	0	0.00	36.05	1	4,707	0.02%
2023/09/05	2	35.55	4	36.26	36.10	-2	4,748	-0.04%
2023/09/04	0	35.85	0	0.00	35.55	0	4,774	0.00%
2023/08/30	32	35.44	6	35.37	35.30	26	4,983	0.52%
2023/08/29	0	0.00	8	34.50	34.75	-8	5,012	-0.16%
2023/08/28	2.2	34.49	2	34.55	34.40	0.2	5,041	0.00%
2023/08/25	2	34.85	0	0.00	34.95	2	5,051	0.04%
2023/08/24	26	35.82	0	0.00	35.50	26	5,031	0.52%
2023/08/23	1	35.30	0	0.00	35.45	1	5,039	0.02%
2023/08/22	1	35.40	2	36.00	35.45	-1	5,050	-0.02%
2023/08/21	1	35.75	0	0.00	35.70	1	5,047	0.02%
2023/08/18	1.1	35.25	0	0.00	35.25	1.1	5,051	0.02%
2023/08/17	10	36.00	1	36.00	36.05	9	5,029	0.18%
2023/08/16	1	35.55	0	0.00	35.65	1	5,031	0.02%
2023/08/15	1	35.90	0	0.00	35.90	1	5,064	0.02%
2023/08/14	1	35.50	2	35.43	35.50	-1	5,073	-0.02%
2023/08/11	3.1	36.93	0	0.00	36.70	3.1	5,050	0.06%
2023/08/10	13	37.74	0	0.00	37.10	13	5,036	0.26%
2023/08/09	3	38.70	10.1	38.71	39.05	-7.1	4,974	-0.14%
2023/08/08	1.1	39.60	7	39.53	39.40	-5.9	4,942	-0.12%
2023/08/07	5	37.72	17	38.96	39.10	-12	4,911	-0.24%
2023/08/04	37	38.75	2	38.70	38.75	35	4,862	0.72%
2023/08/02	9	42.63	12.1	42.86	42.95	-3.1	4,675	-0.07%
2023/08/01	0.1	42.50	1	42.40	42.40	-0.9	4,525	-0.02%
2023/07/31	5	41.55	0.1	41.85	41.85	4.9	4,764	0.10%
2023/07/28	1	41.30	0	0.00	41.60	1	4,726	0.02%
2023/07/27	0	0.00	2.1	41.53	41.65	-2.1	4,756	-0.04%
2023/07/26	1	41.35	3	41.45	41.30	-2	4,758	-0.04%
2023/07/24	0.1	40.80	0	0.00	40.80	0.1	4,848	0.00%
2023/07/21	0	0.00	1	41.25	41.20	-1	4,827	-0.02%
2023/07/20	3	42.70	0	0.00	42.05	3	4,901	0.06%
2023/07/19	6.2	42.48	32.6	42.77	42.25	-26.4	4,789	-0.55%
2023/07/18	13	40.86	2.5	40.73	40.25	10.5	4,627	0.23%
2023/07/17	5	43.05	8.1	43.10	43.30	-3.1	4,507	-0.07%
2023/07/14	2	41.50	0	0.00	41.70	2	4,422	0.05%
2023/07/13	1	41.65	2	41.58	41.05	-1	4,503	-0.02%
2023/07/12	1	41.00	4	41.23	41.40	-3	4,568	-0.07%
2023/07/11	14.3	41.13	7	41.45	41.40	7.3	4,538	0.16%
2023/07/10	15	40.18	6	40.57	40.55	9	4,495	0.20%
2023/07/07	11.1	39.80	4	39.74	40.10	7.1	4,498	0.16%
2023/07/06	57.3	42.47	15	43.08	40.35	42.3	4,363	0.97%
2023/07/05	0	0.00	21	44.29	44.60	-21	3,551	-0.59%
2023/07/04	3	40.20	0	0.00	40.55	3	3,406	0.09%
2023/07/03	8	39.93	0	39.85	39.95	8	3,353	0.24%
2023/06/29	1	39.20	1	38.90	39.25	0	3,299	0.00%
2023/06/28	0	0.00	0	39.45	39.40	0	3,272	0.00%
2023/06/21	0	0.00	1	39.80	39.70	-1	3,223	-0.03%
2023/06/19	0	0.00	2	39.80	39.65	-2	3,218	-0.06%
2023/06/16	0	0.00	3	39.20	39.20	-3	3,194	-0.09%
2023/06/15	4	38.73	1.2	38.81	38.90	2.8	3,173	0.09%
2023/06/14	0.2	40.10	0	0.00	39.30	0.2	3,150	0.01%
2023/06/13	1	38.70	0	0.00	39.05	1	3,095	0.03%
2023/06/12	1	39.15	1	38.55	38.65	0	3,072	0.00%
2023/06/09	1	39.20	2	39.25	38.95	-1	3,045	-0.03%
2023/06/08	2	38.55	8	38.95	38.70	-6	3,006	-0.20%
2023/06/07	2	38.70	0	0.00	38.75	2	2,992	0.07%
2023/06/06	1	38.35	10	38.65	38.60	-9	2,997	-0.30%
2023/06/05	13	38.49	23	38.46	38.25	-10	3,025	-0.33%
2023/06/02	13	36.42	1	36.45	36.65	12	2,937	0.41%
2023/06/01	10	35.85	5	35.97	36.05	5	2,953	0.17%
2023/05/31	1.1	35.50	0.1	35.55	35.50	1	3,029	0.03%
2023/05/30	1	35.30	0	0.00	35.30	1	3,018	0.03%
2023/05/29	0	0.00	1	35.45	35.30	-1	3,039	-0.03%
2023/05/26	0.1	34.90	0	0.00	34.75	0.1	3,052	0.00%
2023/05/23	0	0.00	7	35.21	35.20	-7	3,103	-0.23%
2023/05/19	0	0.00	6	35.02	35.10	-6	3,203	-0.19%
2023/05/18	1	34.45	0	0.00	34.45	1	3,196	0.03%
2023/05/17	2	34.35	0	0.00	34.40	2	3,200	0.06%
2023/05/16	0	0.00	21	34.20	34.30	-21	3,240	-0.65%
2023/05/15	0.1	33.50	0	0.00	33.65	0.1	3,232	0.00%
2023/05/12	1	33.05	1	33.40	33.70	0	3,241	0.00%
2023/05/11	2.1	33.57	1	33.25	33.25	1.1	3,257	0.03%
2023/05/10	2	34.05	1	34.05	33.95	1	3,309	0.03%
2023/05/09	25.1	33.76	1	33.75	33.50	24.1	3,318	0.73%
2023/05/08	5	34.55	2	34.70	34.45	3	3,297	0.09%
2023/05/05	16.2	35.00	2	35.45	34.65	14.2	3,423	0.41%
2023/05/04	1	38.45	1	38.40	38.45	0	3,521	0.00%
2023/05/03	2	38.60	0	0.00	38.15	2	3,522	0.06%
2023/04/28	0.1	38.25	0	0.00	38.00	0.1	3,500	0.00%
2023/04/27	4	38.30	4	38.91	38.50	0	3,449	0.00%
2023/04/26	1	37.60	0	0.00	37.65	1	3,315	0.03%
2023/04/25	8	39.78	8	38.64	38.00	0	3,282	0.00%
2023/04/24	0	0.00	2	39.30	39.00	-2	3,153	-0.06%
2023/04/21	2.2	38.73	8	38.90	38.60	-5.9	3,115	-0.19%
2023/04/20	8	40.39	0	0.00	39.70	8	3,054	0.26%
2023/04/19	5	40.86	2	40.93	40.65	3	2,984	0.10%
2023/04/18	5	40.18	6	40.54	40.15	-1	2,920	-0.03%
2023/04/17	3.2	39.82	7.2	40.06	40.10	-3.9	2,795	-0.14%
2023/04/14	0	0.00	10	38.77	38.60	-10	2,659	-0.38%
2023/04/13	5.2	38.49	1	39.05	38.25	4.2	2,625	0.16%
2023/04/12	3	38.75	2	38.48	38.75	1	2,566	0.04%
2023/04/11	0	0.00	6	36.98	37.10	-6	2,439	-0.25%
2023/04/10	0	0.00	6.2	36.56	36.55	-6.2	2,429	-0.26%
2023/04/07	0	0.00	1	36.10	36.10	-1	2,414	-0.04%
2023/04/06	1	36.10	0	0.00	36.00	1	2,414	0.04%
2023/03/31	2	36.33	2	36.40	36.25	0	2,419	0.00%
2023/03/30	1	36.35	3	36.43	36.35	-2	2,501	-0.08%
2023/03/29	0	36.35	1	36.15	36.25	-1	2,536	-0.04%
2023/03/28	3	36.75	2	36.70	36.45	1	2,544	0.04%
2023/03/27	1	37.25	1	37.25	37.10	0	2,516	0.00%
2023/03/24	0	0.00	3.3	37.38	37.10	-3.3	2,516	-0.13%
2023/03/23	5.1	37.30	7	37.46	37.15	-1.9	2,509	-0.08%
2023/03/22	6.2	37.54	0	0.00	37.50	6.2	2,492	0.25%
2023/03/21	3.2	37.68	8.2	37.64	37.85	-5	2,477	-0.20%
2023/03/20	5	37.04	0	0.00	37.05	5	2,462	0.20%
2023/03/17	2	36.83	0	0.00	36.90	2	2,460	0.08%
2023/03/16	1	36.70	0	0.00	36.65	1	2,457	0.04%
2023/03/15	4	37.05	2	37.08	36.80	2	2,473	0.08%
2023/03/13	2	36.40	3	36.73	36.75	-1	2,566	-0.04%
2023/03/10	1	36.70	2	37.15	36.80	-1	2,584	-0.04%
2023/03/09	8.2	38.10	3	37.68	37.50	5.2	2,574	0.20%
2023/03/08	1	38.40	2.6	38.55	38.70	-1.5	2,547	-0.06%
2023/03/07	1	37.80	0	0.00	38.10	1	2,609	0.04%
2023/03/06	0.2	37.75	0.2	37.90	37.90	0.1	2,610	0.00%
2023/03/03	2.2	37.10	2.2	37.25	37.70	0	2,568	0.00%
2023/03/01	1	36.10	1	36.45	36.75	0	2,499	0.00%
2023/02/24	0	0.00	5	36.50	36.40	-5	2,473	-0.20%
2023/02/23	1	36.80	1	36.90	36.95	0	2,443	0.00%
2023/02/22	1	36.65	0	0.00	36.90	1	2,427	0.04%
2023/02/21	1	36.95	7	36.85	36.90	-6	2,414	-0.25%
2023/02/20	12	37.11	21	37.24	37.10	-9	2,390	-0.38%
2023/02/17	0	0.00	5	36.50	36.55	-5	2,328	-0.21%
2023/02/16	2	36.30	1	36.10	36.15	1	2,290	0.04%
2023/02/15	0	0.00	1	36.00	35.90	-1	2,270	-0.04%
2023/02/14	1	35.75	11	36.10	35.70	-10	2,261	-0.44%
2023/02/13	1	35.05	5.1	35.53	35.65	-4.1	2,254	-0.18%
2023/02/09	1.1	35.71	1	35.70	35.65	0.1	2,246	0.00%
2023/02/08	3	35.63	3	36.25	35.60	0	2,228	0.00%
2023/02/06	0	0.00	0	35.35	35.50	0	2,233	0.00%
2023/02/03	2	35.40	2	35.80	35.00	0	2,185	0.00%
2023/02/02	1	34.75	7	35.41	35.90	-6	2,013	-0.30%
2023/02/01	1	33.65	4	33.83	33.95	-3	1,624	-0.18%
2023/01/31	2	33.88	2	33.45	33.85	0	1,601	0.00%
2023/01/30	0	33.00	0	0.00	32.65	0	1,539	0.00%
2023/01/17	0	32.83	0	0.00	32.10	0	1,543	0.00%
2023/01/11	1	32.30	0	0.00	32.30	1	1,620	0.06%
2023/01/09	1	32.65	0	0.00	32.65	1	1,651	0.06%
2023/01/03	1	31.60	1	31.95	32.00	0	1,655	0.00%
2022/12/30	1	31.80	0	0.00	31.85	1	1,658	0.06%
2022/12/28	0	0.00	1	32.60	32.10	-1	1,668	-0.06%
2022/12/23	1	32.25	0	0.00	32.20	1	1,671	0.06%
2022/12/22	3	33.35	4	34.46	33.10	-1	1,662	-0.06%
2022/12/21	0	0.00	2	32.70	33.20	-2	1,588	-0.13%
2022/12/20	2.1	31.51	0	0.00	31.50	2.1	1,551	0.14%
2022/12/19	1	32.10	0	0.00	31.85	1	1,546	0.06%
2022/12/16	0	0.00	1	32.45	32.40	-1	1,548	-0.06%
2022/12/13	1	32.60	0	0.00	32.55	1	1,547	0.06%
2022/12/12	1	32.60	1	32.80	32.95	0	1,543	0.00%
2022/12/09	0	0.00	3	32.70	32.65	-3	1,537	-0.20%
2022/12/08	1	32.60	1	32.95	32.85	0	1,533	0.00%
2022/12/07	2	32.90	2	33.10	32.75	0	1,531	0.00%
2022/12/06	1	33.00	1	33.95	33.00	0	1,504	0.00%
2022/12/02	0.1	33.00	0	0.00	33.20	0.1	1,393	0.01%
2022/11/30	1	32.85	0	0.00	32.70	1	1,351	0.07%
2022/11/29	4.1	33.00	4	32.90	32.50	0.1	1,338	0.01%
2022/11/25	0	0.00	1	31.85	31.40	-1	1,164	-0.09%
2022/11/24	1.2	32.11	1	31.95	32.00	0.2	1,166	0.02%
2022/11/21	1	31.10	0	0.00	31.10	1	1,166	0.09%
2022/11/18	1	31.70	0	0.00	31.25	1	1,183	0.08%
2022/11/16	0	0.00	1	31.30	31.55	-1	1,189	-0.08%
2022/11/08	0	0.00	2	31.35	31.35	-2	1,374	-0.15%
2022/11/07	0	0.00	5	31.15	31.10	-5	1,365	-0.37%
2022/11/04	1	30.60	1	31.05	31.05	0	1,369	0.00%
2022/11/03	2	31.35	7.1	31.33	31.00	-5.1	1,362	-0.37%
2022/11/02	4	30.55	6	30.73	30.25	-2	1,291	-0.15%
2022/11/01	0	0.00	2	29.53	29.60	-2	1,260	-0.16%
2022/10/27	1	28.90	0	0.00	29.00	1	1,273	0.08%
2022/10/21	1	28.60	0	0.00	28.60	1	1,340	0.07%
2022/10/20	0	0.00	2	29.43	29.90	-2	1,334	-0.15%
2022/10/19	0	0.00	1	28.50	28.35	-1	1,313	-0.08%
2022/10/17	1	27.05	6	26.96	27.75	-5	1,415	-0.35%
2022/10/13	1	27.60	1	26.35	25.60	0	1,441	0.00%
2022/10/11	3	28.20	1	28.05	28.05	2	1,433	0.14%
2022/10/05	0.1	29.00	0	0.00	28.80	0.1	1,488	0.01%
2022/09/30	0	0.00	3	28.32	28.75	-3	1,508	-0.20%
2022/09/28	0	0.00	1	28.10	27.90	-1	1,559	-0.06%
2022/09/27	0	0.00	2	29.15	29.40	-2	1,563	-0.13%
2022/09/26	2	29.43	1	29.05	29.05	1	1,585	0.06%
2022/09/23	0	0.00	10	30.20	30.05	-10	1,637	-0.61%
2022/09/21	15	30.73	0	0.00	30.45	15	1,664	0.90%
2022/09/19	1	30.10	0	0.00	30.10	1	1,682	0.06%
2022/09/16	3	30.80	0	0.00	30.55	3	1,704	0.18%
2022/09/15	1	31.05	0	0.00	30.90	1	1,726	0.06%
2022/09/14	1	30.45	1	30.75	30.80	0	1,754	0.00%
2022/09/12	0	0.00	1	31.00	31.15	-1	1,832	-0.05%
2022/09/07	1	30.10	0	0.00	30.00	1	2,118	0.05%
2022/09/06	1	30.60	0	0.00	30.40	1	2,135	0.05%
2022/09/05	2	30.90	0	0.00	30.70	2	2,163	0.09%
2022/09/02	0	0.00	1	31.65	31.60	-1	2,204	-0.05%
2022/08/30	2	32.28	2	32.18	32.05	0	2,375	0.00%
2022/08/29	3	31.75	0	0.00	31.90	3	2,373	0.13%
2022/08/26	0	32.50	0	0.00	32.40	0	2,385	0.00%
2022/08/25	2	31.95	2.1	32.15	32.05	-0.1	2,360	0.00%
2022/08/24	4	31.69	3	31.52	31.50	1	2,388	0.04%
2022/08/23	2	31.90	2	31.93	31.85	0	2,393	0.00%
2022/08/22	4.1	32.65	1	32.45	32.30	3.1	2,419	0.13%
2022/08/19	6	33.11	5	32.92	33.05	1	2,511	0.04%
2022/08/18	1	31.90	3	31.80	32.05	-2	2,350	-0.09%
2022/08/16	1	31.05	0	0.00	31.00	1	2,366	0.04%
2022/08/15	2	31.05	16	30.81	31.10	-14	2,433	-0.58%
2022/08/11	4	30.48	0	0.00	30.20	4	2,621	0.15%
2022/08/08	1	30.75	1	30.45	30.70	0	2,918	0.00%
2022/08/05	0	0.00	1	30.20	30.20	-1	2,909	-0.03%
2022/08/04	2	29.55	0	0.00	29.60	2	2,939	0.07%
2022/08/03	2	30.15	0	0.00	30.10	2	2,943	0.07%
2022/08/02	1	30.60	1	30.40	30.35	0	2,974	0.00%
2022/07/28	1	31.25	2	31.33	31.25	-1	3,168	-0.03%
2022/07/27	0	0.00	0.1	30.45	30.70	-0.1	3,137	0.00%
2022/07/26	0.1	30.65	0	0.00	30.50	0.1	3,144	0.00%
2022/07/25	2	30.80	0	0.00	30.60	2	3,142	0.06%
2022/07/22	2	31.48	5	31.91	31.45	-3	3,145	-0.10%
2022/07/21	0	0.00	1	29.95	30.65	-1	3,053	-0.03%
2022/07/20	0	0.00	1	29.55	29.40	-1	3,037	-0.03%
2022/07/19	1	29.20	1	29.45	29.30	0	3,063	0.00%
2022/07/18	0	0.00	2	28.98	29.20	-2	3,218	-0.06%
2022/07/15	2	28.50	14	28.38	28.60	-12	3,242	-0.37%
2022/07/14	13.1	29.50	0	0.00	29.60	13.1	3,243	0.40%
2022/07/13	0	0.00	1	29.45	29.20	-1	3,230	-0.03%
2022/07/12	3.1	29.02	1	28.60	28.55	2.1	3,235	0.06%
2022/07/11	1	29.80	0	0.00	29.60	1	3,242	0.03%
2022/07/06	0	0.00	2	29.93	29.40	-2	3,247	-0.06%
2022/07/04	0	28.93	0	0.00	28.75	0	3,254	0.00%
2022/07/01	3	29.57	1	29.15	28.70	2	3,339	0.06%
2022/06/30	2	31.85	1	31.50	31.40	1	3,293	0.03%
2022/06/29	2	32.33	2	32.50	32.30	0	3,282	0.00%
2022/06/28	0	0.00	1	33.45	32.90	-1	3,291	-0.03%
2022/06/24	0	0.00	1	32.95	32.50	-1	3,491	-0.03%
2022/06/23	1	31.60	2	32.23	31.85	-1	3,500	-0.03%
2022/06/22	3	32.03	0	0.00	31.85	3	3,486	0.09%
2022/06/21	0	0.00	1	32.95	33.05	-1	3,487	-0.03%
2022/06/20	4	32.85	1	33.15	31.70	3	3,494	0.09%
2022/06/17	2.1	34.38	0	0.00	33.85	2.1	3,459	0.06%
2022/06/16	8	35.98	13	35.72	34.75	-5	3,417	-0.15%
2022/06/15	0	0.00	1	34.95	34.95	-1	3,235	-0.03%
2022/06/14	8	34.23	0	0.00	34.40	8	3,233	0.25%
2022/06/13	5	35.13	1	34.95	35.10	4	3,219	0.12%
2022/06/10	3	36.25	0	0.00	36.45	3	3,184	0.09%
2022/06/09	1	36.20	5	36.25	36.35	-4	3,138	-0.13%
2022/06/08	3	35.50	2	35.83	35.15	1	3,047	0.03%
2022/06/06	3.1	35.23	1.4	35.08	35.05	1.7	3,035	0.06%
2022/06/01	1	36.35	0	0.00	36.00	1	3,061	0.03%
2022/05/31	0.1	36.00	4	35.83	36.00	-3.9	3,030	-0.13%
2022/05/30	0	0.00	5	35.85	35.75	-5	3,023	-0.17%
2022/05/27	16.1	36.38	1	36.75	36.00	15.1	2,994	0.50%
2022/05/26	1	36.00	1	35.90	36.05	0	2,891	0.00%
2022/05/25	1	35.85	3	35.87	35.90	-2	2,874	-0.07%
2022/05/24	1.1	34.64	5	34.87	34.95	-3.9	2,874	-0.13%
2022/05/23	4	35.43	0	0.00	35.10	4	2,862	0.14%
2022/05/20	2	36.70	3.3	36.52	35.90	-1.3	2,818	-0.04%
2022/05/19	6.1	35.93	9.1	35.72	36.35	-3	2,729	-0.11%
2022/05/18	3	35.88	5	35.79	36.10	-2	2,642	-0.08%
2022/05/17	7.3	34.81	8	34.58	35.05	-0.8	2,542	-0.03%
2022/05/16	0	0.00	2	33.33	33.45	-2	2,412	-0.08%
2022/05/12	6	32.62	0	0.00	31.80	6	2,391	0.25%
2022/05/11	1	32.81	1	33.00	33.20	0	2,370	0.00%
2022/05/10	2	32.70	4	32.91	32.95	-2	2,378	-0.08%
2022/05/09	14	34.06	0	0.00	33.65	14	2,366	0.59%
2022/05/06	3	34.47	11	34.35	35.05	-8	2,346	-0.34%
2022/05/05	0	0.00	12	34.27	35.15	-12	2,275	-0.53%
2022/05/04	0	0.00	1	33.00	33.05	-1	2,191	-0.05%
2022/04/29	2	32.15	0	0.00	31.80	2	2,203	0.09%
2022/04/28	4	31.79	9	31.67	31.70	-5	2,224	-0.22%
2022/04/27	5	31.79	3	31.80	32.20	2	2,256	0.09%
2022/04/26	2	32.65	3	32.80	32.65	-1	2,295	-0.04%
2022/04/25	13	33.15	0	0.00	32.85	13	2,328	0.56%
2022/04/22	4	35.09	53	35.07	34.70	-49	2,308	-2.12%
2022/04/21	10.1	34.00	0	0.00	34.35	10.1	2,182	0.46%
2022/04/19	0	33.30	1	33.45	33.10	-1	2,202	-0.05%
2022/04/18	4	32.63	0	0.00	32.60	4	2,218	0.18%
2022/04/15	3	33.42	0	0.00	33.25	3	2,231	0.13%
2022/04/14	1	34.10	0	0.00	34.05	1	2,267	0.04%
2022/04/12	20	33.78	2	34.00	33.60	18	2,347	0.77%
2022/04/11	2	34.75	1	35.45	34.45	1	2,366	0.04%
2022/04/08	1	34.75	0	0.00	34.70	1	2,382	0.04%
2022/04/07	7	35.21	1	36.45	34.60	6	2,431	0.25%
2022/04/06	3	35.48	1	35.60	35.60	2	2,409	0.08%
2022/04/01	1	36.00	0	0.00	36.20	1	2,461	0.04%
2022/03/31	0	0.00	2	36.80	36.50	-2	2,514	-0.08%
2022/03/30	0	0.00	3	37.10	36.70	-3	2,546	-0.12%
2022/03/29	7	35.93	25	37.04	36.50	-18	2,615	-0.69%
2022/03/28	1	35.00	1	35.60	36.10	0	2,514	0.00%
2022/03/24	1	35.00	1	35.40	35.65	0	2,593	0.00%
2022/03/22	2	34.85	2	35.15	35.30	0	2,860	0.00%
2022/03/21	4	34.79	31	34.88	35.00	-27	3,088	-0.87%
2022/03/18	1	34.65	2	35.03	35.10	-1	4,152	-0.02%
2022/03/16	0	0.00	2	34.38	34.30	-2	5,714	-0.04%
2022/03/15	4	33.74	0	0.00	33.75	4	5,943	0.07%
2022/03/11	2	34.05	2	34.00	34.10	0	6,021	0.00%
2022/03/10	0	0.00	3	33.95	33.75	-3	6,095	-0.05%
2022/03/09	2	32.45	0	0.00	32.85	2	6,230	0.03%
2022/03/08	1	31.60	1	31.90	31.80	0	6,929	0.00%
2022/03/07	5.1	32.77	0	0.00	32.30	5.1	7,098	0.07%
2022/03/04	2	33.75	0	0.00	33.85	2	7,406	0.03%
2022/03/03	2	34.15	18	34.12	34.20	-16	7,554	-0.21%
2022/03/02	1	34.05	1	34.25	34.20	0	7,689	0.00%
2022/03/01	0	34.20	3	34.45	34.50	-3	7,812	-0.04%
2022/02/25	1	33.50	0	0.00	33.60	1	8,033	0.01%
2022/02/24	10	34.02	0	0.00	33.65	10	8,227	0.12%
2022/02/22	15	34.46	2	34.65	34.65	13	8,693	0.15%
2022/02/21	5	35.18	1	35.30	35.30	4	9,041	0.04%
2022/02/17	5	35.68	1	35.95	35.70	4	9,224	0.04%
2022/02/15	1	35.00	0	0.00	35.00	1	9,317	0.01%
2022/02/14	9	35.32	3	35.23	35.30	6	9,387	0.06%
2022/02/11	1	36.00	1	36.15	36.05	0	9,509	0.00%
2022/02/10	1.1	36.31	4	36.71	36.50	-2.9	9,624	-0.03%
2022/02/09	0	0.00	22	36.75	36.85	-22	9,673	-0.23%
2022/02/08	1	36.00	3	35.65	36.10	-2	9,738	-0.02%
2022/02/07	0	0.00	1	34.95	35.15	-1	9,859	-0.01%
2022/01/26	4	34.11	2	34.10	34.10	2	10,029	0.02%
2022/01/25	6	34.75	0	0.00	34.30	6	10,385	0.06%
2022/01/24	9	34.83	4	35.16	35.25	5	11,035	0.05%
2022/01/21	14	35.94	1	36.20	35.80	13	12,009	0.11%
2022/01/20	3	36.55	1	36.80	36.80	2	12,433	0.02%
2022/01/19	2	36.35	21	36.96	36.95	-19	12,517	-0.15%
2022/01/18	0.1	36.60	6	36.70	36.15	-5.9	12,605	-0.05%
2022/01/17	0	0.00	3	35.95	36.10	-3	12,775	-0.02%
2022/01/14	4	34.94	0	0.00	35.05	4	12,778	0.03%
2022/01/13	1	35.90	1	35.60	36.00	0	12,802	0.00%
2022/01/12	12	35.45	0	0.00	35.70	12	12,907	0.09%
2022/01/11	8	36.36	0	0.00	36.15	8	12,947	0.06%
2022/01/10	5	36.90	6	37.14	37.00	-1	12,953	-0.01%
2022/01/07	14.2	36.89	3	37.05	36.75	11.2	13,004	0.09%
2022/01/06	1	37.35	0	0.00	37.35	1	13,057	0.01%
2022/01/05	1	38.20	29	37.99	37.55	-28	13,212	-0.21%
2022/01/04	5.1	37.35	0	0.00	37.35	5.1	13,196	0.04%
2022/01/03	10	37.45	1	37.35	37.50	9	13,192	0.07%
2021/12/30	2	37.70	2	37.95	37.95	0	13,180	0.00%
2021/12/29	14	37.89	0	0.00	38.00	14	13,281	0.11%
2021/12/28	7	38.41	5	38.70	38.40	2	13,302	0.02%
2021/12/27	24	38.86	2	38.95	38.90	22	13,331	0.17%
2021/12/24	3	38.47	0	0.00	38.30	3	13,334	0.02%
2021/12/23	6	39.28	1	39.45	38.55	5	13,327	0.04%
2021/12/22	4	38.46	6	38.80	38.30	-2	13,250	-0.02%
2021/12/21	1	37.80	2.1	38.31	38.40	-1.1	13,251	-0.01%
2021/12/20	2	38.30	4	38.53	37.90	-2	13,259	-0.02%
2021/12/17	9.1	38.01	1	38.00	37.70	8.1	13,412	0.06%
2021/12/16	8	39.13	9	38.76	38.60	-1	13,324	-0.01%
2021/12/15	9	39.13	20.2	38.93	38.85	-11.2	13,179	-0.08%
2021/12/14	59.2	40.62	14.1	41.32	39.35	45.1	12,976	0.35%
2021/12/13	15.2	42.29	36.1	42.59	43.50	-20.9	11,952	-0.17%
2021/12/10	32	39.07	31	39.83	39.55	1	10,869	0.01%
2021/12/09	4	38.70	13	38.35	38.60	-9	10,462	-0.09%
2021/12/08	1	37.25	10	37.15	37.05	-9	10,246	-0.09%
2021/12/07	4	37.20	4	37.36	37.20	0	10,254	0.00%
2021/12/06	4	37.28	7	37.36	37.20	-3	10,273	-0.03%
2021/12/03	6	37.95	11	38.17	37.95	-5	10,269	-0.05%
2021/12/02	16.2	39.95	15	39.65	37.75	1.2	10,263	0.01%
2021/12/01	35	38.97	6	38.93	38.95	29	9,750	0.30%
2021/11/30	23	38.71	27.1	38.41	39.10	-4.1	9,767	-0.04%
2021/11/29	20.2	36.44	18	36.46	37.05	2.2	9,686	0.02%
2021/11/26	2	37.50	25	37.63	36.85	-23	9,677	-0.24%
2021/11/25	23	38.34	0	0.00	38.75	23	9,756	0.24%
2021/11/24	4	38.38	2	38.10	38.20	2	9,763	0.02%
2021/11/23	2	38.40	3	38.18	38.30	-1	9,871	-0.01%
2021/11/22	14	38.81	11	38.25	37.95	3	10,493	0.03%
2021/11/19	19	38.43	92.1	38.79	38.80	-73.1	10,488	-0.70%
2021/11/18	45	37.71	42	38.41	38.30	3	10,517	0.03%
2021/11/17	4	37.10	9.1	37.09	37.45	-5.1	10,602	-0.05%
2021/11/16	9.1	36.56	3	36.40	36.40	6.1	11,184	0.05%
2021/11/15	2	37.53	7	37.00	37.45	-5	12,039	-0.04%
2021/11/12	2	36.20	4	36.24	36.60	-2	12,312	-0.02%
2021/11/11	1	36.00	3	36.17	36.00	-2	12,451	-0.02%
2021/11/10	13	36.67	4	36.70	36.55	9	12,564	0.07%
2021/11/09	5	37.32	6	37.47	37.70	-1	12,644	-0.01%
2021/11/08	6	36.86	1.2	36.94	36.80	4.9	12,806	0.04%
2021/11/05	2	37.70	2.3	37.36	37.25	-0.3	13,206	0.00%
2021/11/04	28.1	37.83	2.2	37.90	37.90	26	14,049	0.18%
2021/11/03	1	37.30	19	37.58	37.90	-18	14,207	-0.13%
2021/11/02	59	38.00	3.8	38.09	36.90	55.2	14,305	0.39%
2021/11/01	24.3	39.36	15	39.42	39.40	9.3	14,228	0.07%
2021/10/29	19	37.00	124.4	39.15	39.35	-105.4	13,985	-0.75%	大賣/鉅額交易
2021/10/28	12	35.34	14	35.58	35.90	-2	13,536	-0.01%
2021/10/27	6	34.27	2	33.50	34.15	4	13,749	0.03%
2021/10/26	4	33.30	0	0.00	33.10	4	14,509	0.03%
2021/10/25	2.1	34.43	2	32.90	34.20	0.1	14,991	0.00%
2021/10/22	2	31.90	0	0.00	31.85	2	15,325	0.01%
2021/10/21	1	32.25	0	0.00	32.15	1	16,538	0.01%
2021/10/20	1	32.80	0	0.00	32.90	1	16,686	0.01%
2021/10/19	1	32.05	1	32.20	32.05	0	17,653	0.00%
2021/10/18	1	31.20	3	31.07	31.30	-2	17,958	-0.01%
2021/10/15	18	31.39	6	31.38	31.45	12	18,242	0.07%
2021/10/14	4	30.23	14	31.22	30.30	-10	18,391	-0.05%
2021/10/13	2	32.40	2.4	31.76	31.15	-0.4	18,666	0.00%
2021/10/12	1	31.00	0	0.00	31.15	1	18,875	0.01%
2021/10/08	1.1	31.41	0	0.00	31.50	1.1	18,874	0.01%
2021/10/07	0	0.00	5	31.90	32.05	-5	18,928	-0.03%
2021/10/06	1.1	31.90	0	0.00	31.55	1.1	19,165	0.01%
2021/10/05	5	31.85	1	33.30	33.25	4	19,070	0.02%
2021/10/04	1.6	31.81	0	0.00	31.55	1.6	18,999	0.01%
2021/10/01	5	33.66	2	33.45	33.35	3	18,990	0.02%
2021/09/30	1	34.80	2	35.40	35.35	-1	18,955	-0.01%
2021/09/29	3.3	35.00	0.3	35.00	34.55	3.1	18,937	0.02%
2021/09/27	0	0.00	4	36.90	36.85	-4	18,930	-0.02%
2021/09/24	7	36.68	10	36.80	36.50	-3	18,892	-0.02%
2021/09/23	5.1	35.80	0	0.00	35.15	5.1	18,689	0.03%
2021/09/22	1.1	35.51	1	35.60	35.35	0.1	18,692	0.00%
2021/09/17	2	35.60	1	35.60	35.60	1	18,662	0.01%
2021/09/16	0.2	36.50	1	36.75	36.10	-0.8	18,681	0.00%
2021/09/15	0.1	35.85	1.2	35.79	36.00	-1.1	18,630	-0.01%
2021/09/14	13.1	36.50	16	36.13	35.80	-2.9	18,622	-0.02%
2021/09/13	8	36.83	7	36.40	36.70	1	18,560	0.01%
2021/09/10	26.3	36.49	0	0.00	36.80	26.3	18,552	0.14%
2021/09/09	1	36.50	0	0.00	36.25	1	18,523	0.01%
2021/09/08	0.2	35.74	0	0.00	35.60	0.2	18,477	0.00%
2021/09/07	52.1	35.81	52	36.25	36.70	0.1	18,430	0.00%
2021/09/06	8	36.90	6	36.37	36.15	2	18,290	0.01%
2021/09/03	6	38.24	6	38.04	38.10	0	18,103	0.00%
2021/09/02	58.1	39.02	12	38.82	38.00	46.1	17,910	0.26%
2021/09/01	41.4	39.85	6	39.67	40.20	35.4	17,664	0.20%
2021/08/31	6	39.48	2	40.15	39.30	4	17,524	0.02%
2021/08/30	5	39.21	1	39.05	38.95	4	17,318	0.02%
2021/08/27	27	39.79	5	39.35	39.35	22	17,206	0.13%
2021/08/26	20.2	39.91	36.1	40.09	39.80	-15.9	16,887	-0.09%
2021/08/25	3.2	38.16	7.1	37.94	37.95	-3.8	16,094	-0.02%
2021/08/24	8.1	37.89	66.1	37.68	37.95	-58	16,073	-0.36%
2021/08/23	36	39.27	38	39.30	39.50	-2	15,787	-0.01%
2021/08/20	61	38.65	96	39.31	39.30	-35	15,377	-0.23%
2021/08/19	132	38.34	95	38.43	37.55	37	14,675	0.25%	大買/
2021/08/18	5	35.73	12	35.48	37.00	-7	13,750	-0.05%
2021/08/17	53.1	35.25	1	33.60	33.65	52.1	13,434	0.39%
2021/08/16	18.1	35.14	9	35.18	34.95	9.1	13,260	0.07%
2021/08/13	27.1	36.29	34	36.50	35.50	-6.9	13,078	-0.05%
2021/08/12	61.1	36.87	41	36.70	37.90	20.1	12,924	0.16%
2021/08/11	61	37.73	65	37.60	37.00	-4	12,724	-0.03%
2021/08/10	17	41.28	31	41.36	39.80	-14	12,306	-0.11%
2021/08/09	7.5	39.65	6	39.85	39.85	1.5	11,409	0.01%
2021/08/06	7	39.63	8	39.34	40.25	-1	11,152	-0.01%
2021/08/05	16.1	39.78	5	39.84	39.60	11.1	10,921	0.10%
2021/08/04	33	39.77	18.4	39.59	39.25	14.6	10,700	0.14%
2021/08/03	22.3	42.55	36.1	41.92	41.40	-13.8	10,364	-0.13%
2021/08/02	69.1	41.14	47	41.03	41.40	22.1	9,930	0.22%
2021/07/30	48	40.52	71.1	40.75	41.00	-23.1	9,299	-0.25%
2021/07/29	25.1	39.43	24.1	39.64	38.10	1	8,425	0.01%
2021/07/28	29.4	36.25	13	35.89	36.80	16.4	7,827	0.21%
2021/07/27	88	38.47	86	38.57	38.75	2	7,352	0.03%
2021/07/26	2	35.78	7.1	36.34	36.70	-5.1	6,195	-0.08%
2021/07/23	32	36.13	29	35.87	33.40	3	6,082	0.05%
2021/07/22	17	33.74	33.1	33.59	34.70	-16.1	5,293	-0.30%
2021/07/21	10	30.38	16	30.93	32.25	-6	4,968	-0.12%
2021/07/20	1	29.40	7	30.11	30.90	-6	4,687	-0.13%
2021/07/19	36	30.32	12	30.53	30.25	24	4,519	0.53%
2021/07/16	3	29.20	27	29.34	29.90	-24	4,292	-0.56%
2021/07/14	5	27.22	4	27.03	26.65	1	3,970	0.03%
2021/07/13	19	28.89	18	28.72	28.00	1	3,913	0.03%
2021/07/12	2	27.60	0	0.00	27.80	2	3,649	0.05%
2021/07/09	1	26.90	0	0.00	26.90	1	3,626	0.03%
2021/07/08	1	27.50	2	27.33	27.40	-1	3,680	-0.03%
2021/07/07	0	0.00	1	27.30	26.60	-1	3,760	-0.03%
2021/07/06	2	26.80	0	0.00	26.85	2	3,905	0.05%
2021/07/02	0	0.00	2	26.48	26.50	-2	4,298	-0.05%
2021/07/01	20	26.10	0	0.00	25.80	20	4,332	0.46%
2021/06/30	2	26.20	2	26.30	26.15	0	4,396	0.00%
2021/06/29	1	26.45	0	0.00	26.50	1	4,411	0.02%
2021/06/28	2.1	26.55	2	26.55	26.50	0.1	4,436	0.00%
2021/06/25	0	0.00	2	26.00	26.30	-2	4,591	-0.04%
2021/06/24	3	25.55	1	25.55	25.75	2	4,681	0.04%
2021/06/23	1	25.30	0	0.00	25.40	1	4,707	0.02%
2021/06/22	1	25.05	0	0.00	24.50	1	4,760	0.02%
2021/06/21	1	24.75	0	0.00	24.70	1	4,771	0.02%
2021/06/18	0	0.00	1	26.20	25.65	-1	5,002	-0.02%
2021/06/17	0	0.00	1	25.70	26.10	-1	5,117	-0.02%
2021/06/16	0	0.00	1	25.70	25.25	-1	5,141	-0.02%
2021/06/10	1	26.05	0	0.00	25.85	1	5,223	0.02%
2021/06/08	2	26.10	0	0.00	26.50	2	5,284	0.04%
2021/06/07	3	26.55	0	0.00	26.30	3	5,322	0.06%
2021/06/04	2	26.73	0	0.00	26.55	2	5,328	0.04%
2021/06/03	1	27.15	0	0.00	27.00	1	5,336	0.02%
2021/06/02	3	26.85	0	0.00	26.80	3	5,317	0.06%
2021/06/01	1	27.65	0	0.00	27.50	1	5,303	0.02%
2021/05/31	10	26.50	0	0.00	26.60	10	5,190	0.19%
2021/05/28	4	26.00	0	0.00	26.25	4	5,173	0.08%
2021/05/25	3	25.32	2	25.20	25.15	1	5,260	0.02%
2021/05/20	0	0.00	1	24.55	24.30	-1	5,407	-0.02%
2021/05/19	0	0.00	7	24.96	25.25	-7	5,433	-0.13%
2021/05/18	0	0.00	1	23.90	23.90	-1	5,418	-0.02%
2021/05/17	2	21.75	0	0.00	21.75	2	5,446	0.04%
2021/05/14	1	23.40	0	0.00	23.35	1	5,555	0.02%
2021/05/13	2	23.75	0	0.00	23.85	2	5,988	0.03%
2021/05/12	1	23.65	1	25.15	23.65	0	6,270	0.00%
2021/05/11	2	26.10	42	26.60	26.20	-40	6,272	-0.64%
2021/05/10	30	29.20	30	29.70	28.75	0	6,266	0.00%
2021/05/07	2	28.78	1	28.80	29.05	1	6,311	0.02%
2021/05/04	4	28.19	3	29.20	28.80	1	6,860	0.01%
2021/05/03	3	31.02	2	30.30	30.05	1	6,926	0.01%
2021/04/29	19	32.46	16	32.40	32.45	3	6,948	0.04%
2021/04/28	81	33.96	19	34.56	33.45	62	7,131	0.87%
2021/04/27	0	0.00	2	32.85	32.75	-2	6,928	-0.03%
2021/04/26	3	32.73	2	32.83	32.65	1	6,963	0.01%
2021/04/23	3	32.70	2	32.48	32.60	1	7,214	0.01%
2021/04/22	1	32.10	1	33.10	31.60	0	7,222	0.00%
2021/04/21	2	32.50	3	32.55	32.50	-1	7,094	-0.01%
2021/04/20	0	0.00	2	31.55	31.55	-2	7,081	-0.03%
2021/04/16	2	31.10	0	0.00	31.20	2	7,139	0.03%
2021/04/15	6	30.99	0	0.00	30.90	6	7,250	0.08%
2021/04/14	3	30.83	2	30.20	30.90	1	7,341	0.01%
2021/04/13	18.1	32.89	9	32.54	31.95	9.1	8,162	0.11%
2021/04/12	3.1	34.57	5.1	34.52	34.75	-2	8,437	-0.02%
2021/04/09	15	33.43	26.1	33.57	33.55	-11.1	8,379	-0.13%
2021/04/08	0	0.00	5	32.58	32.40	-5	8,103	-0.06%
2021/04/07	0	0.00	1	32.30	32.35	-1	8,157	-0.01%
2021/04/06	0	0.00	11	32.05	32.35	-11	8,262	-0.13%
2021/04/01	3	31.82	4	31.91	31.75	-1	8,370	-0.01%
2021/03/31	1	31.95	1	32.25	32.15	0	8,374	0.00%
2021/03/30	13	32.55	14	32.13	32.15	-1	8,386	-0.01%
2021/03/29	6	31.83	22.1	31.72	31.50	-16.1	8,317	-0.19%
2021/03/26	13	30.82	1	30.80	30.80	12	8,252	0.15%
2021/03/25	1	30.85	1	30.90	31.20	0	8,248	0.00%
2021/03/24	1	31.05	3	31.02	30.80	-2	8,184	-0.02%
2021/03/23	8	31.55	3	31.90	30.65	5	8,173	0.06%
2021/03/22	2	31.05	3	31.05	30.75	-1	7,952	-0.01%
2021/03/18	3	30.55	1	30.80	30.70	2	7,908	0.03%
2021/03/16	0	0.00	2	30.00	29.70	-2	7,972	-0.03%
2021/03/12	0	0.00	1	29.40	29.50	-1	8,209	-0.01%
2021/03/10	0	29.20	0	0.00	28.70	0	8,612	0.00%
2021/03/05	7	28.99	0	0.00	28.80	7	9,310	0.08%
2021/03/03	4	29.18	0	0.00	29.90	4	9,320	0.04%
2021/03/02	6	29.93	1	29.95	29.80	5	9,391	0.05%
2021/02/26	4	30.51	0	0.00	30.50	4	9,356	0.04%
2021/02/25	1	30.95	0	0.00	30.90	1	9,403	0.01%
2021/02/24	1	31.15	3.1	30.95	30.65	-2.1	9,401	-0.02%
2021/02/23	2	30.80	16	31.11	31.10	-14	9,410	-0.15%
2021/02/22	0.3	32.05	6	31.73	31.75	-5.8	9,398	-0.06%
2021/02/19	4	31.38	3	31.37	31.20	1	9,367	0.01%
2021/02/18	5	30.54	2	30.40	30.90	3	9,465	0.03%
2021/02/17	0.1	30.35	0	0.00	31.00	0.1	9,487	0.00%
2021/02/05	5.1	30.29	4	30.69	30.05	1.1	9,451	0.01%
2021/02/04	10	31.59	5	31.32	30.95	5	9,340	0.05%
2021/02/03	0	0.00	8	32.74	33.00	-8	8,926	-0.09%
2021/02/02	2	30.05	3	29.83	30.00	-1	8,663	-0.01%
2021/02/01	23	29.35	20	29.74	29.00	3	8,713	0.03%
2021/01/29	62	31.04	63	29.42	29.25	-1	8,660	-0.01%
2021/01/28	17	31.33	31	30.97	31.00	-14	8,583	-0.16%
2021/01/27	28	30.46	6	30.41	30.40	22	8,429	0.26%
2021/01/26	2	29.68	6	29.42	29.40	-4	8,177	-0.05%
2021/01/25	1	28.80	9	29.02	28.70	-8	8,057	-0.10%
2021/01/22	1	28.50	4	27.84	28.30	-3	7,963	-0.04%
2021/01/21	6	28.18	9	28.20	28.10	-3	7,900	-0.04%
2021/01/20	5	26.98	3	27.02	26.45	2	7,684	0.03%
2021/01/19	12	27.91	1	27.95	27.80	11	7,609	0.14%
2021/01/18	9	28.36	27.5	28.42	28.50	-18.5	7,565	-0.24%
2021/01/15	1	27.20	0	0.00	26.85	1	7,299	0.01%
2021/01/14	1	27.75	1	27.70	27.55	0	7,262	0.00%
2021/01/13	2	27.83	2	27.78	27.55	0	7,271	0.00%
2021/01/12	3	27.07	1	26.90	26.90	2	7,320	0.03%
2021/01/11	2	27.68	4	27.95	27.80	-2	7,352	-0.03%
2021/01/08	11.3	27.76	2	27.60	27.60	9.3	7,300	0.13%
2021/01/07	7.3	29.49	2	29.25	28.85	5.3	7,170	0.07%
2021/01/06	55	31.94	46	31.25	29.50	9	7,056	0.13%
2021/01/05	8	29.27	9	30.03	30.70	-1	6,164	-0.02%
2021/01/04	1	27.40	2	27.95	27.95	-1	5,743	-0.02%
2020/12/31	4	27.30	0	0.00	27.20	4	5,668	0.07%
2020/12/30	1	26.15	12	26.09	26.15	-11	5,569	-0.20%
2020/12/29	8	27.22	5	26.94	26.80	3	5,459	0.05%
2020/12/28	8	28.18	15	27.67	28.50	-7	5,338	-0.13%
2020/12/25	3	27.00	1	26.80	27.00	2	5,181	0.04%
2020/12/24	8	27.18	2	26.85	26.95	6	5,165	0.12%
2020/12/23	7	26.81	5	27.04	27.20	2	5,118	0.04%
2020/12/22	1	27.00	1	26.95	26.05	0	5,066	0.00%
2020/12/21	2	26.05	0	0.00	26.15	2	5,054	0.04%
2020/12/17	0	0.00	3	26.80	26.80	-3	5,131	-0.06%
2020/12/15	1	26.50	0	0.00	26.00	1	5,458	0.02%
2020/12/14	0	0.00	1	26.70	26.80	-1	5,418	-0.02%
2020/12/11	4	26.23	2	26.03	26.05	2	5,385	0.04%
2020/12/10	0	0.00	1	27.45	26.75	-1	5,387	-0.02%
2020/12/09	4	27.36	7	27.56	27.80	-3	5,353	-0.06%
2020/12/08	1	26.25	5	27.05	26.95	-4	5,322	-0.08%
2020/12/07	19	26.77	23	26.89	26.70	-4	5,295	-0.08%
2020/12/04	13	26.38	10	26.42	26.50	3	5,118	0.06%
2020/12/03	9	25.84	6	25.69	25.50	3	5,056	0.06%
2020/12/02	2	25.20	3	26.10	26.30	-1	5,114	-0.02%
2020/12/01	14	25.74	20	25.65	26.00	-6	5,274	-0.11%
2020/11/30	2	24.43	2	24.30	24.50	0	5,236	0.00%
2020/11/27	1	24.55	1	24.50	24.55	0	5,402	0.00%
2020/11/26	6	25.08	3	25.47	24.60	3	5,920	0.05%
2020/11/24	4	24.61	4	24.84	24.45	0	6,045	0.00%
2020/11/23	0	0.00	3	24.98	24.60	-3	6,298	-0.05%
2020/11/20	5	24.70	5	24.69	24.60	0	6,274	0.00%
2020/11/19	1	24.35	1	24.15	24.40	0	6,295	0.00%
2020/11/18	0	0.00	2	24.25	24.15	-2	6,325	-0.03%
2020/11/17	9	24.68	11	24.78	24.30	-2	6,276	-0.03%
2020/11/16	12	24.28	62	24.21	24.80	-50	6,182	-0.81%
2020/11/12	3	23.82	4	23.74	23.70	-1	6,159	-0.02%
2020/11/11	2	23.88	27	24.15	24.15	-25	6,157	-0.41%
2020/11/10	6	23.92	6	23.81	24.10	0	6,129	0.00%
2020/11/09	3	23.75	4	23.90	23.70	-1	6,065	-0.02%
2020/11/06	0	0.00	2	23.00	23.00	-2	5,943	-0.03%
2020/11/05	2	23.05	2	23.10	22.95	0	5,910	0.00%
2020/11/04	2	23.03	1	22.95	22.65	1	5,831	0.02%
2020/11/03	2	22.50	2	22.53	22.70	0	5,755	0.00%
2020/11/02	0	0.00	10	21.90	21.90	-10	5,744	-0.17%
2020/10/30	3	22.88	0	0.00	22.20	3	5,747	0.05%
2020/10/29	10	23.00	0	0.00	23.10	10	5,702	0.18%
2020/10/28	3	23.15	0	0.00	22.80	3	5,668	0.05%
2020/10/27	1	22.70	1	22.65	22.70	0	5,655	0.00%
2020/10/26	1	22.60	2	22.93	23.00	-1	5,646	-0.02%
2020/10/23	0	0.00	13	22.47	22.60	-13	5,593	-0.23%
2020/10/22	10	22.10	0	0.00	22.10	10	5,584	0.18%
2020/10/21	5	22.15	0	0.00	22.15	5	5,586	0.09%
2020/10/20	5	22.28	1	22.20	22.20	4	5,594	0.07%
2020/10/19	1	22.55	3	22.45	22.50	-2	5,479	-0.04%
2020/10/16	0	0.00	1	21.10	21.05	-1	5,397	-0.02%
2020/10/13	25	21.11	0	0.00	21.20	25	5,478	0.46%
2020/10/12	1	21.05	0	0.00	21.10	1	5,538	0.02%
2020/10/08	50	21.74	0	0.00	21.65	50	5,583	0.90%
2020/10/07	0	0.00	1	22.25	21.95	-1	5,578	-0.02%
2020/09/29	1	20.95	0	0.00	21.40	1	5,592	0.02%
2020/09/28	4	21.13	0	0.00	21.25	4	5,618	0.07%
2020/09/25	0	0.00	5	20.90	20.70	-5	5,762	-0.09%
2020/09/24	1	21.45	0	0.00	21.20	1	5,728	0.02%
2020/09/23	2	22.53	11	22.75	22.45	-9	5,665	-0.16%
2020/09/22	4	23.24	0	0.00	23.15	4	5,620	0.07%
2020/09/21	8	23.98	109	23.96	23.80	-101	5,594	-1.81%	大賣/鉅額交易
2020/09/18	12	23.50	8	23.50	23.20	4	5,340	0.07%
2020/09/17	0	0.00	2	23.15	23.15	-2	5,241	-0.04%
2020/09/16	10	22.93	3	23.13	23.15	7	5,230	0.13%
2020/09/14	3	22.32	3	21.85	22.40	0	5,212	0.00%
2020/09/11	5	22.59	8	22.85	22.20	-3	5,326	-0.06%
2020/09/10	15	23.40	0	0.00	23.75	15	5,281	0.28%
2020/09/09	14	23.38	5	23.70	23.65	9	5,219	0.17%
2020/09/08	19	23.79	8	23.73	23.35	11	5,165	0.21%
2020/09/07	3	24.08	8	24.16	24.15	-5	5,027	-0.10%
2020/09/04	12	24.58	6	24.99	24.85	6	5,068	0.12%
2020/09/03	17	24.38	49	24.32	24.40	-32	4,748	-0.67%
2020/09/02	4	22.78	6	22.88	22.95	-2	4,323	-0.05%
2020/09/01	55	22.57	35	22.30	22.20	20	4,134	0.48%
2020/08/31	0	0.00	3	22.45	22.45	-3	3,603	-0.08%
2020/08/28	34	20.40	6	20.32	20.45	28	3,531	0.79%
2020/08/27	54	20.14	2	20.05	20.40	52	3,483	1.49%
2020/08/24	57	19.18	25	18.86	19.15	32	3,039	1.05%
2020/08/21	0	0.00	10	18.35	18.40	-10	2,953	-0.34%
2020/08/20	14	17.83	7	18.01	17.90	7	2,932	0.24%
2020/08/19	8	19.22	5	18.98	19.20	3	2,852	0.11%
2020/08/13	2	18.03	0	0.00	18.00	2	2,684	0.07%
2020/08/10	10	18.00	0	0.00	18.00	10	2,700	0.37%
2020/08/07	10	18.00	1	18.05	17.95	9	2,749	0.33%
2020/07/31	1	18.15	0	0.00	18.10	1	2,792	0.04%
2020/07/30	2	17.35	0	0.00	17.80	2	2,762	0.07%
2020/07/16	0	0.00	1	19.00	19.15	-1	2,716	-0.04%
2020/07/08	1	19.00	7	19.05	19.00	-6	2,749	-0.22%
2020/07/07	3	19.00	0	0.00	19.00	3	2,740	0.11%
2020/07/02	0	0.00	2	18.45	18.70	-2	2,624	-0.08%
2020/06/29	0	0.00	33	18.01	18.10	-33	2,689	-1.23%
2020/06/24	0	0.00	84	18.28	18.20	-84	2,696	-3.11%
2020/06/23	3	17.98	0	0.00	17.95	3	2,686	0.11%
2020/06/22	1	18.00	5	18.05	18.00	-4	2,685	-0.15%
2020/06/19	4	18.54	0	0.00	18.35	4	2,705	0.15%
2020/06/17	0	0.00	65	18.00	18.45	-65	2,519	-2.58%
2020/06/16	5	17.92	6	18.06	17.90	-1	2,459	-0.04%
2020/06/15	7	17.70	7	17.96	17.70	0	2,487	0.00%
2020/06/11	14	17.91	9	17.49	17.30	5	2,481	0.20%
2020/06/08	3	17.45	0	0.00	17.40	3	2,446	0.12%
2020/06/05	0	0.00	10	17.45	17.50	-10	2,467	-0.41%
2020/06/04	18	17.22	0	0.00	17.20	18	2,471	0.73%
2020/06/03	105	17.28	75	17.23	17.30	30	2,515	1.19%	大買/
2020/06/02	5	16.80	3	16.90	16.90	2	2,431	0.08%
2020/05/28	1	16.70	0	0.00	16.50	1	2,588	0.04%
2020/05/27	1	16.65	0	0.00	16.70	1	2,634	0.04%
2020/05/26	5	16.75	0	0.00	16.60	5	2,800	0.18%
2020/05/21	10	16.60	12	16.65	16.70	-2	2,974	-0.07%
2020/05/20	6	16.35	0	0.00	16.40	6	3,127	0.19%
2020/05/18	2	16.05	0	0.00	15.90	2	3,739	0.05%
2020/05/15	3	16.15	0	0.00	16.10	3	3,775	0.08%
2020/05/14	11	16.31	61	16.47	16.30	-50	3,820	-1.31%
2020/05/13	20	16.85	141	16.94	16.85	-121	4,021	-3.01%	大賣/鉅額交易
2020/04/28	2	17.05	8	17.07	17.10	-6	4,479	-0.13%
2020/04/27	12	17.08	1	17.15	16.90	11	4,505	0.24%
2020/04/24	0	0.00	5	16.55	16.60	-5	4,434	-0.11%
2020/04/22	2	16.35	0	0.00	16.30	2	4,426	0.05%
2020/04/21	8	16.32	1	16.10	16.10	7	4,420	0.16%
2020/04/20	3	16.60	12	16.88	16.95	-9	4,395	-0.20%
2020/04/17	10	16.79	0	0.00	16.60	10	4,379	0.23%
2020/04/16	0	0.00	8	16.81	16.90	-8	4,351	-0.18%
2020/04/15	28	17.28	1	17.45	16.85	27	4,301	0.63%
2020/04/14	0	0.00	10	17.20	17.20	-10	4,148	-0.24%
2020/04/13	3	15.85	0	0.00	15.65	3	4,127	0.07%
2020/04/10	3	15.65	0	0.00	15.70	3	4,142	0.07%
2020/04/09	10	15.50	0	0.00	15.55	10	4,192	0.24%
2020/04/08	10	15.65	7	15.85	15.90	3	4,178	0.07%
2020/04/07	1	15.45	0	0.00	15.45	1	4,160	0.02%
2020/04/06	2	14.60	0	0.00	14.85	2	4,163	0.05%
2020/04/01	0	0.00	1	14.65	14.75	-1	4,389	-0.02%
2020/03/27	10	14.10	19	13.75	13.75	-9	4,313	-0.21%
2020/03/19	19	11.71	5	11.50	11.50	14	4,187	0.33%
2020/03/18	1	13.10	0	0.00	12.65	1	4,144	0.02%
2020/03/17	7	12.67	0	0.00	12.80	7	4,121	0.17%
2020/03/13	12	13.73	10	13.85	14.20	2	4,056	0.05%
2020/03/12	6	15.24	0	0.00	15.20	6	4,036	0.15%
2020/03/09	0	17.40	0	0.00	17.00	0	3,892	0.00%
2020/03/03	2	18.85	0	0.00	18.75	2	3,714	0.05%
2020/03/02	0	0.00	2	18.30	18.55	-2	3,638	-0.05%
2020/02/27	7	18.86	31	18.96	18.60	-24	3,598	-0.67%
2020/02/26	0	0.00	7	19.34	19.60	-7	3,447	-0.20%
2020/02/25	60	19.18	9	19.37	19.30	51	3,476	1.47%
2020/02/24	13	19.65	0	0.00	19.45	13	3,431	0.38%
2020/02/21	13	20.35	11	20.23	20.15	2	3,358	0.06%
2020/02/20	1	20.00	32	20.00	20.30	-31	3,222	-0.96%
2020/02/19	8	19.54	17	19.50	20.35	-9	3,053	-0.29%
2020/02/18	0	0.00	22	18.62	18.95	-22	2,610	-0.84%
2020/02/17	32	18.52	0	0.00	18.50	32	2,572	1.24%
2020/02/14	25	18.89	39	18.92	18.90	-14	2,515	-0.56%
2020/02/13	5	18.17	0	0.00	18.05	5	2,263	0.22%
2020/02/11	2	18.05	0	0.00	18.15	2	2,242	0.09%
2020/02/10	0	0.00	5	17.89	18.05	-5	2,219	-0.23%
2020/02/07	0	0.00	30	17.70	17.70	-30	2,138	-1.40%
2020/02/05	20	18.07	0	0.00	17.80	20	2,104	0.95%
2020/02/04	35	18.45	5	18.05	18.05	30	2,063	1.45%
2020/02/03	11	17.65	26	18.54	18.60	-15	1,941	-0.77%
2020/01/31	0	0.00	2	16.85	16.95	-2	1,709	-0.12%
2020/01/20	0	0.00	6	18.40	18.30	-6	1,672	-0.36%
2020/01/17	0	0.00	3	18.38	18.30	-3	1,675	-0.18%
2020/01/15	1	18.20	6	18.28	18.20	-5	1,669	-0.30%
2020/01/14	5	18.30	1	18.35	18.20	4	1,664	0.24%
2020/01/08	2	17.83	2	17.80	17.70	0	1,641	0.00%
2020/01/07	2	18.15	0	0.00	18.05	2	1,611	0.12%
2020/01/06	11	18.45	1	18.65	18.35	10	1,590	0.63%
2020/01/02	0	0.00	5	19.00	18.95	-5	1,511	-0.33%
2019/12/31	0	0.00	5	18.70	18.70	-5	1,487	-0.34%
2019/12/30	5	18.85	3	18.87	18.80	2	1,498	0.13%
2019/12/27	16	19.13	18	19.17	19.10	-2	1,493	-0.13%
2019/12/13	0	0.00	5	17.95	18.45	-5	1,271	-0.39%
2019/12/11	6	18.38	0	0.00	18.20	6	1,258	0.48%
2019/12/10	5	18.25	5	18.10	18.15	0	1,255	0.00%
2019/12/09	23	18.39	24	18.19	18.35	-1	1,239	-0.08%
2019/12/05	10	17.93	0	0.00	18.00	10	1,186	0.84%
2019/12/02	1	17.75	0	0.00	17.65	1	1,229	0.08%
2019/11/29	3	18.10	0	0.00	18.00	3	1,233	0.24%
2019/11/28	52	17.85	9	17.85	17.85	43	1,218	3.53%
2019/11/27	17	17.76	1	17.85	17.95	16	1,244	1.29%
2019/11/26	15	17.77	0	0.00	17.65	15	1,348	1.11%
2019/11/25	27	17.84	0	0.00	17.75	27	1,413	1.91%
2019/11/22	21	18.07	1	18.05	18.05	20	1,419	1.41%
2019/11/19	2	17.80	0	0.00	17.80	2	1,334	0.15%
2019/11/14	5	17.75	20	17.65	17.70	-15	1,338	-1.12%
2019/11/12	11	17.74	0	0.00	17.75	11	1,357	0.81%
2019/11/11	0	0.00	2	17.70	17.75	-2	1,358	-0.15%
2019/11/04	6	18.65	0	0.00	18.60	6	1,401	0.43%
2019/11/01	1	18.50	0	0.00	18.55	1	1,410	0.07%
2019/10/30	2	19.13	0	0.00	19.15	2	1,428	0.14%
2019/10/29	3	19.18	0	0.00	19.10	3	1,435	0.21%
2019/10/08	0	0.00	2	20.20	20.05	-2	1,980	-0.10%
2019/10/04	0	0.00	1	20.25	20.25	-1	2,136	-0.05%
2019/10/03	0	0.00	2	20.15	20.15	-2	2,122	-0.09%
2019/10/02	2	19.45	0	0.00	19.65	2	2,082	0.10%
2019/09/25	10	20.20	0	0.00	20.40	10	2,199	0.45%
2019/09/24	5	20.60	0	0.00	20.50	5	2,222	0.23%
2019/09/23	0	0.00	10	20.50	20.60	-10	2,225	-0.45%
2019/09/20	10	20.20	0	0.00	20.35	10	2,230	0.45%
2019/09/19	5	20.40	0	0.00	20.00	5	2,232	0.22%
2019/09/17	10	21.00	0	0.00	21.00	10	2,210	0.45%
2019/09/16	0	0.00	1	21.40	21.30	-1	2,214	-0.05%
2019/09/06	2	21.38	0	0.00	21.35	2	2,270	0.09%
2019/09/04	5	21.60	0	0.00	21.60	5	2,264	0.22%
2019/08/30	1	21.90	4	21.74	21.75	-3	2,347	-0.13%
2019/08/29	6	21.84	0	0.00	21.80	6	2,360	0.25%
2019/08/28	11	23.52	5	23.20	23.25	6	2,256	0.27%
2019/08/26	28	22.11	0	0.00	22.15	28	2,243	1.25%
2019/08/20	50	22.25	0	0.00	22.30	50	2,420	2.07%
2019/08/16	0	0.00	2	22.00	22.25	-2	2,470	-0.08%
2019/08/14	2	21.60	0	0.00	21.60	2	2,495	0.08%
2019/08/05	0	0.00	4	22.30	22.00	-4	2,664	-0.15%
2019/08/01	0	0.00	1	23.65	23.60	-1	2,751	-0.04%
2019/07/30	1	24.05	0	0.00	23.85	1	2,834	0.04%
2019/07/25	0	0.00	1	24.00	24.15	-1	2,917	-0.03%
2019/07/23	0	0.00	2	24.60	24.40	-2	3,326	-0.06%
2019/07/22	1	25.25	0	0.00	25.05	1	3,306	0.03%
2019/07/18	0	0.00	26	25.32	25.40	-26	3,371	-0.77%
2019/07/17	29	25.32	5	25.30	25.30	24	3,415	0.70%
2019/07/16	4	25.65	12	25.78	25.85	-8	3,480	-0.23%
2019/07/15	1	25.30	0	0.00	25.55	1	3,452	0.03%
2019/07/12	1	25.30	1	25.60	25.55	0	3,436	0.00%
2019/07/11	15	25.30	0	0.00	25.05	15	3,416	0.44%
2019/07/10	0	0.00	10	24.60	25.25	-10	3,411	-0.29%
2019/07/08	10	24.40	0	0.00	24.35	10	3,673	0.27%
2019/07/04	0	0.00	39	24.53	24.55	-39	3,767	-1.04%
2019/07/03	4	24.45	0	0.00	24.35	4	3,805	0.11%
2019/07/02	2	24.40	0	0.00	24.70	2	3,944	0.05%
2019/06/28	20	24.00	15	24.10	24.20	5	4,204	0.12%
2019/06/27	0	0.00	12	24.07	24.05	-12	4,301	-0.28%
2019/06/25	29	24.13	0	0.00	23.80	29	4,685	0.62%
2019/06/24	0	0.00	10	24.65	24.75	-10	4,787	-0.21%
2019/06/21	4	24.13	11	24.80	24.15	-7	5,136	-0.14%
2019/06/20	11	24.16	6	24.40	24.50	5	6,134	0.08%
2019/06/19	10	23.95	0	0.00	23.95	10	6,248	0.16%
2019/06/18	2	23.55	0	0.00	23.15	2	6,366	0.03%
2019/06/13	6	23.93	0	0.00	23.95	6	6,929	0.09%
2019/06/12	6	24.25	0	0.00	24.00	6	7,235	0.08%
2019/06/11	5	24.45	7	24.92	24.60	-2	7,490	-0.03%
2019/06/10	13	23.80	0	0.00	23.85	13	8,491	0.15%
2019/06/06	26	23.57	1	23.65	23.40	25	8,991	0.28%
2019/06/03	1	23.15	8	22.95	23.15	-7	9,463	-0.07%
2019/05/31	4	22.55	7	22.64	22.55	-3	9,617	-0.03%
2019/05/30	1	22.15	0	0.00	22.10	1	9,623	0.01%
2019/05/29	3	21.92	2	21.90	21.80	1	9,630	0.01%
2019/05/22	2	24.33	1	25.05	23.85	1	10,274	0.01%
2019/05/21	5	24.60	0	0.00	24.65	5	10,779	0.05%
2019/05/17	11	24.25	1	24.35	24.00	10	11,207	0.09%
2019/05/16	15	24.51	0	0.00	24.10	15	11,437	0.13%
2019/05/14	0	0.00	20	25.01	25.40	-20	12,058	-0.17%
2019/05/13	1	24.25	12	24.65	24.50	-11	12,272	-0.09%
2019/05/09	2	26.30	0	0.00	25.10	2	12,349	0.02%
2019/05/08	2	26.30	2	26.65	26.45	0	12,344	0.00%
2019/05/07	18	27.37	5	27.46	26.95	13	12,565	0.10%
2019/05/06	10	27.20	15	27.70	27.50	-5	12,772	-0.04%
2019/05/03	5	27.75	0	0.00	27.90	5	12,709	0.04%
2019/05/02	8	27.19	3	27.35	27.50	5	12,652	0.04%
2019/04/30	1	27.55	23	27.76	27.40	-22	12,594	-0.17%
2019/04/29	12	25.69	10	26.42	26.35	2	12,279	0.02%
2019/04/26	43	27.13	5	27.15	26.90	38	12,129	0.31%
2019/04/25	5	27.17	4	27.55	27.10	1	12,082	0.01%
2019/04/24	14	27.36	67	27.20	27.35	-53	12,036	-0.44%
2019/04/23	16	28.48	6	28.58	27.90	10	11,946	0.08%
2019/04/22	27	28.99	6	28.75	29.10	21	11,852	0.18%
2019/04/17	0	27.75	0	0.00	27.70	0	11,597	0.00%
2019/04/15	3	27.80	3	27.18	27.25	0	11,483	0.00%
2019/04/12	4	27.10	2	27.95	27.15	2	11,417	0.02%
2019/04/11	11	29.36	6	29.15	29.05	5	11,127	0.04%
2019/04/10	5	30.00	5	29.73	30.00	0	11,045	0.00%
2019/04/09	2	29.85	0	0.00	29.80	2	10,984	0.02%
2019/04/08	0	0.00	2	30.40	30.30	-2	10,929	-0.02%
2019/04/03	13	29.83	17	29.67	29.65	-4	10,710	-0.04%
2019/04/02	18	28.91	18	28.79	29.25	0	10,505	0.00%
2019/04/01	15	29.23	15	29.01	29.05	0	10,394	0.00%
2019/03/29	12	28.57	3	29.00	29.25	9	10,284	0.09%
2019/03/28	8	29.71	4	29.50	28.55	4	10,130	0.04%
2019/03/27	0	0.00	2	30.45	30.05	-2	9,875	-0.02%
2019/03/26	7	30.11	22	30.11	30.00	-15	9,735	-0.15%
2019/03/25	38	29.79	31	30.10	30.80	7	9,359	0.07%
2019/03/22	5	28.27	3	28.05	28.25	2	8,342	0.02%
2019/03/21	11	27.61	0	0.00	28.10	11	8,202	0.13%
2019/03/20	0	0.00	2	26.70	27.30	-2	8,088	-0.02%
2019/03/18	3	27.02	26	27.29	27.45	-23	7,643	-0.30%
2019/03/15	28	28.82	20	28.52	27.65	8	7,510	0.11%
2019/03/14	2	28.05	134	27.93	28.00	-132	7,196	-1.83%	大賣/鉅額交易
2019/03/13	24	27.95	30	28.08	28.10	-6	6,927	-0.09%
2019/03/12	13	25.29	17	25.65	26.80	-4	5,852	-0.07%
2019/03/11	8	24.57	10	24.44	24.40	-2	5,455	-0.04%
2019/03/08	0	0.00	2	22.95	23.85	-2	5,194	-0.04%
2019/03/07	3	23.60	0	0.00	23.20	3	5,073	0.06%
2019/03/06	5	24.35	1	24.80	24.30	4	4,925	0.08%
2019/02/27	1	23.70	0	0.00	23.55	1	4,625	0.02%
2019/02/26	8	24.38	7	24.51	24.30	1	4,480	0.02%
2019/02/25	1	25.50	2	25.10	25.45	-1	4,305	-0.02%
2019/02/22	1	25.15	0	0.00	25.05	1	4,125	0.02%
2019/02/21	0	25.85	2	25.28	25.45	-2	4,023	-0.05%
2019/02/20	9	25.30	17	25.39	25.85	-8	3,756	-0.21%
2019/02/19	0	0.00	5	23.54	23.50	-5	3,215	-0.16%
2019/02/18	3	22.67	7	22.96	22.90	-4	3,011	-0.13%
2019/02/15	2	23.55	0	0.00	23.60	2	2,733	0.07%
2019/02/14	0	0.00	6	22.61	22.70	-6	2,482	-0.24%
2019/02/13	10	22.29	5	22.76	22.40	5	2,328	0.21%
2019/02/12	0	0.00	5	21.30	21.65	-5	1,853	-0.27%
2019/02/11	2	19.60	0	0.00	19.70	2	1,579	0.13%
2019/01/29	5	19.55	1	19.95	19.75	4	1,389	0.29%
2019/01/28	39	19.92	97	19.92	20.00	-58	1,319	-4.40%
2019/01/25	32	18.74	17	18.45	18.95	15	1,057	1.42%
2019/01/08	0	0.00	7	17.15	17.10	-7	804	-0.87%
2018/12/24	0	0.00	3	16.70	16.90	-3	882	-0.34%
2018/12/20	3	16.50	5	16.60	16.45	-2	891	-0.22%
2018/12/14	5	17.26	0	0.00	17.25	5	892	0.56%
2018/12/11	0	0.00	1	17.30	17.10	-1	849	-0.12%
2018/12/06	1	17.00	0	0.00	16.95	1	834	0.12%
2018/12/04	6	17.68	6	18.00	17.90	0	824	0.00%
2018/11/26	0	0.00	10	16.25	16.30	-10	791	-1.26%
2018/11/15	0	0.00	2	16.15	16.10	-2	814	-0.25%
2018/11/13	2	16.25	3	16.20	16.30	-1	832	-0.12%
2018/11/09	3	16.07	0	0.00	15.85	3	806	0.37%
2018/10/31	0	0.00	2	14.45	14.45	-2	901	-0.22%
2018/10/29	0	0.00	2	13.90	14.00	-2	977	-0.20%
2018/10/26	2	13.90	0	0.00	13.85	2	984	0.20%
2018/10/25	2	14.20	0	0.00	14.10	2	987	0.20%
2018/10/22	0	0.00	2	15.10	15.10	-2	1,009	-0.20%
2018/10/19	3.1	14.86	0	0.00	14.90	3.1	1,016	0.30%
2018/10/12	0	0.00	3	15.28	15.35	-3	1,121	-0.27%
2018/10/11	4	15.09	0	0.00	15.05	4	1,136	0.35%
2018/10/09	10.1	16.65	0	0.00	16.65	10.1	1,205	0.84%
2018/10/04	5	17.70	0	0.00	17.45	5	1,208	0.41%
2018/09/25	1	17.50	0	0.00	17.45	1	1,322	0.08%
2018/08/27	0	0.00	1	17.10	17.30	-1	2,485	-0.04%
2018/08/24	1	17.20	3	17.05	16.95	-2	2,535	-0.08%
2018/08/21	14	16.65	0	0.00	16.75	14	2,679	0.52%
2018/08/16	0	0.00	1	16.35	16.40	-1	2,731	-0.04%
2018/08/13	1	16.55	0	0.00	16.65	1	2,715	0.04%
2018/08/06	10	17.85	0	0.00	17.85	10	2,634	0.38%
2018/08/03	0	0.00	2	18.90	18.90	-2	2,565	-0.08%
2018/07/27	1	19.05	0	0.00	18.95	1	2,522	0.04%
2018/07/09	0	0.00	1	19.50	19.60	-1	2,264	-0.04%
2018/07/06	1	19.25	0	0.00	19.10	1	2,246	0.04%
2018/07/05	1	19.05	0	0.00	19.00	1	2,236	0.04%
2018/07/03	1	19.10	0	0.00	19.10	1	2,220	0.05%
2018/06/26	1	18.60	0	0.00	18.80	1	2,207	0.05%
2018/06/21	0	0.00	5	19.50	19.30	-5	2,186	-0.23%
2018/06/19	0	0.00	2	19.90	19.65	-2	2,154	-0.09%
2018/06/15	14	20.90	13	20.47	20.45	1	2,120	0.05%
2018/06/14	3	20.55	1	20.85	20.40	2	2,081	0.10%
2018/06/13	27	21.98	23	21.37	21.05	4	2,053	0.19%
2018/06/12	3	20.68	7	21.62	21.65	-4	1,724	-0.23%
2018/06/11	1	19.80	0	0.00	19.70	1	1,306	0.08%
2018/06/06	0	0.00	1	19.20	19.15	-1	1,332	-0.08%
2018/05/29	1	19.00	1	19.05	19.20	0	1,272	0.00%
2018/05/28	0	0.00	10	18.50	18.35	-10	1,215	-0.82%
2018/05/24	10	18.15	0	0.00	18.05	10	1,201	0.83%
2018/05/18	0	0.00	10	17.50	17.60	-10	1,302	-0.77%
2018/05/17	0	0.00	1	17.50	17.50	-1	1,308	-0.08%
2018/05/16	0	0.00	3	17.45	17.55	-3	1,317	-0.23%
2018/05/11	0	0.00	1	17.60	17.75	-1	1,371	-0.07%
2018/05/10	0	0.00	1	17.95	17.85	-1	1,381	-0.07%
2018/05/09	0	0.00	1	17.65	17.70	-1	1,381	-0.07%
2018/05/08	1	17.80	10	17.60	17.70	-9	1,391	-0.65%
2018/05/02	11	17.50	1	17.45	17.50	10	1,428	0.70%
2018/04/30	1	17.30	0	0.00	17.35	1	1,450	0.07%
2018/04/12	0	0.00	8	18.35	18.35	-8	1,671	-0.48%
2018/04/11	8	18.50	0	0.00	18.35	8	1,824	0.44%
2018/04/09	0	0.00	3	18.65	18.65	-3	1,910	-0.16%
2018/03/31	0	0.00	1	19.25	19.30	-1	2,235	-0.04%
2018/03/21	0	0.00	1	19.80	19.85	-1	2,338	-0.04%
2018/03/19	10	20.30	0	0.00	20.05	10	2,324	0.43%
2018/03/15	0	0.00	1	19.80	19.75	-1	2,244	-0.04%
2018/03/14	0	0.00	1	19.85	19.85	-1	2,228	-0.04%
2018/03/13	2	19.55	28	19.56	19.65	-26	2,199	-1.18%
2018/03/12	10	19.15	0	0.00	19.00	10	2,135	0.47%
2018/03/07	0	0.00	10	18.70	18.40	-10	2,079	-0.48%
2018/03/05	5	18.80	0	0.00	18.50	5	2,153	0.23%
2018/03/01	1	18.95	0	0.00	19.00	1	2,110	0.05%
2018/02/26	0	0.00	1	19.15	18.85	-1	2,200	-0.05%
2018/02/22	28	17.66	0	0.00	17.70	28	2,099	1.33%
2018/02/07	0	0.00	3	17.77	17.50	-3	2,126	-0.14%
2018/02/06	3	17.43	0	0.00	17.20	3	2,147	0.14%
2018/01/29	1	19.60	0	0.00	19.50	1	2,252	0.04%
2018/01/22	1	19.55	0	0.00	19.55	1	2,459	0.04%
2018/01/17	2	20.25	0	0.00	20.30	2	2,460	0.08%
2018/01/12	1	19.70	0	0.00	20.00	1	2,594	0.04%
2018/01/09	0	0.00	1	19.95	19.85	-1	2,612	-0.04%
2018/01/02	29	20.73	18	20.28	20.10	11	2,450	0.45%