明基材 (8215)-國泰-新莊券商分點個股進出

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

明基材

(8215)

可現股當沖

股價
32.35
漲跌
▼0.05
漲幅
-0.15%
成交量
495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－國泰-新莊券商分點個股進出

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

國泰-新莊券商分點個股進出
國泰-新莊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
2024/11/20	2	32.40	10	32.50	32.40	-8	736	-1.09%
2024/11/14	1	33.35	1	33.60	33.60	0	713	0.00%
2024/11/13	1	33.45	2	33.55	33.30	-1	704	-0.14%
2024/11/12	0	0.00	2	34.25	33.90	-2	696	-0.29%
2024/11/11	2	33.63	2	33.90	34.50	0	672	0.00%
2024/11/08	1	32.85	3	33.43	33.50	-2	627	-0.32%
2024/11/07	0	0.00	0.2	33.00	33.30	-0.2	601	-0.04%
2024/11/01	1	31.75	0	0.00	32.90	1	606	0.16%
2024/10/29	3	32.90	2	32.80	32.55	1	612	0.16%
2024/10/28	1	32.95	0	0.00	33.15	1	608	0.16%
2024/10/25	1	32.15	0	0.00	32.20	1	597	0.17%
2024/10/18	0	0.00	1	32.70	32.25	-1	636	-0.16%
2024/10/17	0	0.00	0.1	33.40	32.90	-0.1	654	-0.01%
2024/10/16	1	32.25	0	0.00	33.90	1	679	0.15%
2024/10/09	1	31.25	0	0.00	31.15	1	676	0.15%
2024/10/08	1	31.85	0	0.00	31.70	1	690	0.14%
2024/09/12	0	0.00	2.1	30.55	30.55	-2.1	853	-0.24%
2024/09/11	0.1	30.59	0	0.00	30.10	0.1	848	0.01%
2024/09/10	0	31.00	0	0.00	30.30	0	850	0.00%
2024/09/09	2	31.30	0	0.00	31.45	2	848	0.24%
2024/09/04	1	28.65	1	29.50	29.55	0	830	0.00%
2024/09/03	0	0.00	1	30.50	30.50	-1	824	-0.12%
2024/08/30	1	29.80	0	0.00	29.90	1	819	0.12%
2024/08/28	0	0.00	1	29.35	29.30	-1	822	-0.12%
2024/08/27	0	29.00	0	0.00	29.25	0	826	0.00%
2024/08/26	0	0.00	1	29.55	29.20	-1	832	-0.12%
2024/08/23	1	28.65	3	28.72	28.95	-2	830	-0.24%
2024/08/22	1	29.00	0	0.00	28.95	1	838	0.12%
2024/08/20	4	29.30	0	0.00	29.20	4	850	0.47%
2024/08/16	0	0.00	0	29.20	29.55	0	863	-0.01%
2024/08/12	0	28.80	1	28.60	28.75	-1	872	-0.11%
2024/08/08	0.1	28.45	3	28.40	28.15	-2.9	878	-0.33%
2024/08/06	1	26.70	0	0.00	27.50	1	893	0.11%
2024/08/05	5	28.31	0	0.00	28.05	5	895	0.56%
2024/08/02	4	31.61	11	31.22	31.15	-7	862	-0.81%
2024/08/01	0	0.00	1	32.40	32.40	-1	880	-0.11%
2024/07/31	0	31.70	1	31.55	31.80	-1	887	-0.11%
2024/07/30	0	31.40	0	0.00	31.80	0	893	0.00%
2024/07/29	0	32.00	0	0.00	31.95	0	890	0.00%
2024/07/23	0	0.00	2	32.78	32.60	-2	896	-0.22%
2024/07/22	0	32.65	2	32.60	32.40	-2	895	-0.22%
2024/07/19	1	32.85	0	0.00	32.85	1	887	0.11%
2024/07/18	4	33.24	0	0.00	33.40	4	878	0.46%
2024/07/17	1	35.10	3	35.10	35.00	-2	856	-0.23%
2024/07/16	3	34.48	2	34.58	34.65	1	814	0.12%
2024/07/15	0	0.00	5	34.80	34.45	-5	821	-0.61%
2024/07/11	0	0.00	1	34.80	34.80	-1	805	-0.12%
2024/07/10	1	34.85	0	0.00	34.50	1	815	0.12%
2024/07/05	0	0.00	5.1	34.32	34.75	-5.1	795	-0.64%
2024/07/04	2.1	34.10	0	0.00	34.15	2.1	784	0.27%
2024/07/03	14.1	34.43	2.5	34.76	34.15	11.6	798	1.45%
2024/07/02	0	32.95	0	0.00	33.00	0	733	0.00%
2024/07/01	0	0.00	1.7	32.96	33.00	-1.7	754	-0.23%
2024/06/27	1	32.70	0	0.00	32.70	1	783	0.13%
2024/06/24	1	33.00	1	33.20	32.90	0	793	0.00%
2024/06/21	0	33.30	0	0.00	33.25	0	795	0.00%
2024/06/17	0	0.00	0	32.85	32.85	0	799	0.00%
2024/06/14	1	32.60	0	0.00	32.70	1	809	0.12%
2024/06/11	0	33.25	0	0.00	33.05	0	822	0.00%
2024/06/07	0	0.00	18	32.96	33.20	-18	829	-2.17%
2024/06/06	0	33.00	0	0.00	32.85	0	835	0.00%
2024/06/05	0	33.00	0	0.00	33.00	0	837	0.00%
2024/06/03	0	0.00	1	32.95	32.90	-1	876	-0.11%
2024/05/31	0	0.00	0	32.95	32.85	0	885	0.00%
2024/05/30	0	33.00	0	0.00	32.80	0	895	0.00%
2024/05/29	0	33.15	0	0.00	33.15	0	905	0.00%
2024/05/28	1	32.95	0	0.00	33.15	1	916	0.11%
2024/05/24	2	32.40	0	0.00	32.40	2	945	0.21%
2024/05/23	1	32.61	0	0.00	32.55	1	973	0.11%
2024/05/22	0	33.00	0	0.00	33.00	0	1,045	0.00%
2024/05/21	0.1	32.70	0	0.00	32.80	0.1	1,063	0.01%
2024/05/17	1.1	32.70	2	32.95	32.90	-1	1,099	-0.09%
2024/05/16	0	32.50	0	0.00	32.60	0	1,150	0.00%
2024/05/15	0	32.60	0	0.00	32.45	0	1,264	0.00%
2024/05/14	2	32.53	1	32.60	32.50	1	1,287	0.08%
2024/05/13	1	32.45	1	32.45	32.45	0	1,310	0.00%
2024/05/10	3	32.32	0	0.00	32.55	3	1,309	0.23%
2024/05/09	2	32.93	0	0.00	32.75	2	1,296	0.16%
2024/05/08	0	33.15	1	33.05	33.25	-1	1,285	-0.08%
2024/05/07	3	33.28	0	0.00	33.15	3	1,290	0.23%
2024/05/03	0	34.55	0	0.00	34.40	0	1,351	0.00%
2024/05/02	0	34.35	0	0.00	34.60	0	1,357	0.00%
2024/04/30	1	34.75	2	34.65	34.60	-1	1,369	-0.07%
2024/04/29	0	34.54	0	0.00	34.55	0	1,398	0.00%
2024/04/26	0	0.00	0	34.00	33.95	0	1,407	0.00%
2024/04/25	1	33.95	0	0.00	33.95	1	1,457	0.07%
2024/04/23	1	32.95	4	33.04	33.25	-3	1,595	-0.19%
2024/04/22	0	33.00	0	0.00	32.90	0	1,596	0.00%
2024/04/19	2	33.40	0	0.00	33.15	2	1,592	0.13%
2024/04/16	3	33.62	0	0.00	33.45	3	1,573	0.19%
2024/04/12	0	34.60	0	0.00	34.60	0	1,545	0.00%
2024/04/11	1	34.95	0.1	35.00	34.85	1	1,533	0.06%
2024/04/10	3	35.27	1	35.25	35.20	2	1,521	0.13%
2024/04/09	3.1	35.30	9	35.23	35.20	-6	1,512	-0.39%
2024/04/08	3	34.77	1	34.95	34.70	2	1,481	0.13%
2024/04/03	2	34.40	1	34.95	34.45	1	1,476	0.07%
2024/04/02	1	34.10	0	34.35	34.10	1	1,454	0.07%
2024/04/01	5	34.68	3.1	34.80	34.55	1.9	1,449	0.13%
2024/03/29	0	34.00	0	0.00	33.90	0	1,428	0.00%
2024/03/28	0	0.00	0	34.25	34.05	0	1,427	0.00%
2024/03/27	1	33.85	11.1	34.00	33.95	-10.1	1,424	-0.71%
2024/03/26	3	34.23	12	34.15	34.00	-9	1,417	-0.63%
2024/03/25	2	34.35	1	34.45	34.35	1	1,415	0.07%
2024/03/22	0	0.00	3	34.08	34.25	-3	1,423	-0.21%
2024/03/21	0	34.08	0	0.00	33.95	0	1,422	0.00%
2024/03/20	0	34.05	0	0.00	33.90	0	1,424	0.00%
2024/03/19	0	33.87	1	33.75	33.70	-1	1,426	-0.07%
2024/03/18	0	33.90	10	33.75	33.85	-10	1,426	-0.70%
2024/03/15	0	33.80	20	33.88	33.90	-20	1,430	-1.40%
2024/03/14	0.1	33.95	0.1	34.00	33.80	0	1,426	0.00%
2024/03/13	0	34.20	0.1	34.25	34.25	-0.1	1,421	-0.01%
2024/03/12	1	34.15	1	34.35	34.20	0	1,422	0.00%
2024/03/11	2	34.10	0	0.00	34.15	2	1,431	0.14%
2024/03/08	1	33.75	1	33.80	33.65	0	1,476	0.00%
2024/03/07	0	34.25	0	0.00	34.05	0	1,464	0.00%
2024/03/06	0	34.40	0	0.00	34.50	0	1,455	0.00%
2024/03/05	0	34.54	0	0.00	34.35	0	1,464	0.00%
2024/03/04	0	34.70	0	0.00	34.40	0	1,457	0.00%
2024/03/01	1	34.25	0	0.00	34.20	1	1,455	0.07%
2024/02/29	1.1	34.32	0	0.00	34.40	1.1	1,448	0.08%
2024/02/27	1.1	34.59	1	34.85	34.25	0.1	1,438	0.00%
2024/02/26	1.1	34.90	0	0.00	34.85	1.1	1,414	0.08%
2024/02/23	10.1	35.90	2	35.75	35.40	8.1	1,385	0.58%
2024/02/22	0	37.25	2.3	37.30	37.20	-2.2	1,316	-0.17%
2024/02/21	1	36.95	0	0.00	36.95	1	1,297	0.08%
2024/02/20	1.1	36.85	0	0.00	36.60	1.1	1,298	0.08%
2024/02/19	2.1	37.34	1	37.40	37.25	1.1	1,280	0.09%
2024/02/16	9	37.32	2	37.15	37.30	7	1,236	0.57%
2024/02/15	0	0.00	7.2	35.85	36.00	-7.2	1,121	-0.64%
2024/02/05	7	35.51	1	35.70	35.85	6	1,097	0.55%
2024/02/01	0	0.00	0.2	34.90	34.75	-0.2	1,073	-0.02%
2024/01/31	10.1	34.90	0	35.10	34.80	10.1	1,072	0.94%
2024/01/30	0.1	35.20	0	0.00	35.30	0.1	1,071	0.01%
2024/01/29	0.1	35.80	0	0.00	35.45	0.1	1,072	0.01%
2024/01/26	0	0.00	1	36.10	36.10	-1	1,029	-0.10%
2024/01/25	10	35.50	0	0.00	35.30	10	985	1.01%
2024/01/24	0.1	34.85	1	35.15	35.15	-0.9	978	-0.09%
2024/01/23	0	0.00	2	35.58	34.85	-2	968	-0.21%
2024/01/22	1	35.00	1	35.15	35.10	0	937	0.00%
2024/01/19	4	35.33	3	35.65	35.65	1	921	0.11%
2024/01/18	4	34.65	1.2	35.39	35.60	2.8	871	0.32%
2024/01/17	4.2	34.53	14.1	34.04	33.80	-9.9	796	-1.25%
2024/01/16	2.3	33.87	1.1	33.91	33.85	1.2	764	0.16%
2024/01/15	0	0.00	2.1	34.05	34.05	-2.1	759	-0.27%
2024/01/12	0.2	34.00	0	0.00	33.85	0.2	766	0.03%
2024/01/11	0	0.00	0.1	33.95	34.00	-0.1	771	-0.01%
2024/01/10	1	33.80	0	0.00	33.70	1	791	0.13%
2024/01/08	0	0.00	8	34.40	34.25	-8	788	-1.01%
2024/01/05	1	34.30	0	34.30	34.25	1	789	0.13%
2023/12/29	5	34.55	1	34.65	34.65	4	821	0.49%
2023/12/28	0.1	34.50	6	34.35	34.40	-6	858	-0.69%
2023/12/27	1	34.40	11	34.56	34.45	-10	861	-1.16%
2023/12/26	0	0.00	2	34.25	34.30	-2	860	-0.23%
2023/12/22	0	0.00	1	34.05	33.95	-1	859	-0.12%
2023/12/21	1	33.85	0	0.00	33.85	1	859	0.12%
2023/12/20	11	34.09	0	0.00	34.00	11	865	1.27%
2023/12/19	5.1	33.90	0	0.00	33.85	5.1	864	0.58%
2023/12/18	1	34.35	0	0.00	34.15	1	858	0.12%
2023/12/15	5	34.50	1	34.60	34.40	4	857	0.47%
2023/12/13	2	34.03	0	0.00	33.90	2	859	0.23%
2023/12/11	1	34.25	0	0.00	34.15	1	854	0.12%
2023/12/07	2	34.20	1	34.40	34.15	1	852	0.12%
2023/12/06	2	34.13	3	34.40	34.15	-1	860	-0.12%
2023/12/05	3	34.23	15	34.42	34.35	-12	847	-1.41%
2023/12/04	1	35.80	0	0.00	35.80	1	808	0.12%
2023/11/30	0	0.00	3	35.90	36.05	-3	828	-0.36%
2023/11/28	0	0.00	1	35.60	35.70	-1	821	-0.12%
2023/11/22	1	35.35	0	0.00	35.35	1	846	0.12%
2023/11/17	0	0.00	1	35.35	35.35	-1	879	-0.11%
2023/11/16	0	0.00	2	34.88	35.00	-2	879	-0.23%
2023/11/15	0	34.90	0	0.00	34.90	0	880	0.00%
2023/11/14	0	0.00	1	34.25	34.40	-1	900	-0.11%
2023/11/13	2	34.08	0	0.00	33.90	2	913	0.22%
2023/11/09	1	34.35	0	0.00	34.35	1	935	0.11%
2023/11/07	4	34.73	0	0.00	34.65	4	1,010	0.40%
2023/11/02	2	34.40	1	34.45	34.35	1	1,179	0.08%
2023/11/01	1	33.95	4	34.00	34.10	-3	1,259	-0.24%
2023/10/31	2	34.60	0	0.00	34.45	2	1,522	0.13%
2023/10/27	5	34.95	1	34.95	34.60	4	1,773	0.23%
2023/10/26	0	34.95	0	0.00	35.00	0	1,834	0.00%
2023/10/25	0	0.00	3	35.57	35.10	-3	1,866	-0.16%
2023/10/19	0	0.00	1	34.30	34.30	-1	2,011	-0.05%
2023/10/18	2	34.48	0	0.00	34.40	2	2,062	0.10%
2023/10/17	4	35.11	0	0.00	34.95	4	2,195	0.18%
2023/10/12	0	0.00	6	35.51	35.60	-6	2,771	-0.22%
2023/10/11	1	35.35	0	0.00	34.85	1	2,812	0.04%
2023/10/06	2	35.45	0	0.00	35.45	2	2,884	0.07%
2023/10/05	0	0.00	1	35.60	35.65	-1	2,943	-0.03%
2023/10/04	3	35.13	0	0.00	35.05	3	3,025	0.10%
2023/10/03	1	35.25	0	0.00	35.00	1	3,107	0.03%
2023/09/27	1	34.75	0	0.00	34.75	1	4,229	0.02%
2023/09/25	0	0.00	1	35.40	35.20	-1	4,334	-0.02%
2023/09/22	1	34.60	0	0.00	34.90	1	4,349	0.02%
2023/09/20	1	34.65	0	0.00	34.70	1	4,425	0.02%
2023/09/19	0	0.00	6	35.30	34.85	-6	4,450	-0.13%
2023/09/15	5	35.47	10	35.45	35.50	-5	4,485	-0.11%
2023/09/11	1	34.55	0	0.00	34.50	1	4,597	0.02%
2023/09/06	5	36.05	0	0.00	36.05	5	4,707	0.11%
2023/09/05	6	36.07	2	36.13	36.10	4	4,748	0.08%
2023/08/31	0.1	35.75	2	35.58	35.60	-1.9	4,864	-0.04%
2023/08/30	0	35.35	1	35.35	35.30	-1	4,983	-0.02%
2023/08/29	0.1	34.70	2	34.68	34.75	-2	5,012	-0.04%
2023/08/28	4	34.58	2	34.75	34.40	2	5,041	0.04%
2023/08/23	5	35.50	0	0.00	35.45	5	5,039	0.10%
2023/08/22	0	0.00	1	36.20	35.45	-1	5,050	-0.02%
2023/08/21	0.2	35.80	1	35.75	35.70	-0.9	5,047	-0.02%
2023/08/18	5.1	35.15	0	0.00	35.25	5.1	5,051	0.10%
2023/08/16	2	35.58	0	0.00	35.65	2	5,031	0.04%
2023/08/14	3	35.47	0.2	35.95	35.50	2.8	5,073	0.06%
2023/08/11	2.3	36.81	11.2	37.40	36.70	-9	5,050	-0.18%
2023/08/10	10.2	37.82	25	38.35	37.10	-14.9	5,036	-0.29%
2023/08/09	4	38.93	14.1	38.62	39.05	-10.1	4,974	-0.20%
2023/08/08	4.2	39.37	5.1	39.57	39.40	-0.9	4,942	-0.02%
2023/08/07	3	37.90	16	39.03	39.10	-13	4,911	-0.26%
2023/08/04	43.1	39.15	7	38.85	38.75	36.1	4,862	0.74%
2023/08/02	13	42.78	13	42.97	42.95	0	4,675	0.00%
2023/08/01	19	42.46	2	42.60	42.40	17	4,525	0.38%
2023/07/31	0	0.00	3	42.17	41.85	-3	4,764	-0.06%
2023/07/28	21	41.22	5	41.30	41.60	16	4,726	0.34%
2023/07/27	1	41.80	0	0.00	41.65	1	4,756	0.02%
2023/07/26	1	40.75	0	0.00	41.30	1	4,758	0.02%
2023/07/25	0	0.00	8	41.48	41.40	-8	4,767	-0.17%
2023/07/24	3	40.73	0	0.00	40.80	3	4,848	0.06%
2023/07/21	12	41.03	8	41.30	41.20	4	4,827	0.08%
2023/07/20	14	42.66	9	42.67	42.05	5	4,901	0.10%
2023/07/19	11	42.48	12	42.19	42.25	-1	4,789	-0.02%
2023/07/18	19	40.89	8	40.99	40.25	11	4,627	0.24%
2023/07/17	1	43.15	22	42.78	43.30	-21	4,507	-0.47%
2023/07/14	1	41.30	6	41.60	41.70	-5	4,422	-0.11%
2023/07/13	13	41.38	6	41.67	41.05	7	4,503	0.16%
2023/07/12	4	41.24	0	0.00	41.40	4	4,568	0.09%
2023/07/11	0	0.00	12	41.63	41.40	-12	4,538	-0.26%
2023/07/10	6	40.71	2.5	40.65	40.55	3.5	4,495	0.08%
2023/07/07	24	39.97	17.5	40.23	40.10	6.5	4,498	0.14%
2023/07/06	85	43.70	67.1	44.06	40.35	17.9	4,363	0.41%
2023/07/05	2	43.80	16	44.21	44.60	-14	3,551	-0.39%
2023/07/04	41	40.55	5	40.34	40.55	36	3,406	1.06%
2023/07/03	0	0.00	9	39.97	39.95	-9	3,353	-0.27%
2023/06/29	9	38.90	4	39.43	39.25	5	3,299	0.15%
2023/06/28	6	39.87	8	39.83	39.40	-2	3,272	-0.06%
2023/06/27	12	39.10	1	39.00	39.10	11	3,262	0.34%
2023/06/26	0.1	39.95	0	0.00	39.75	0.1	3,242	0.00%
2023/06/21	1	39.65	0.1	39.75	39.70	0.9	3,223	0.03%
2023/06/20	7	39.08	4.2	38.98	39.45	2.9	3,223	0.09%
2023/06/19	1	39.05	7	39.71	39.65	-6	3,218	-0.19%
2023/06/15	6	38.73	19.3	38.66	38.90	-13.3	3,173	-0.42%
2023/06/14	4.1	39.61	2	39.25	39.30	2.1	3,150	0.07%
2023/06/13	0	0.00	5.1	39.00	39.05	-5.1	3,095	-0.16%
2023/06/12	6	38.87	0.2	38.75	38.65	5.8	3,072	0.19%
2023/06/09	1	39.10	3	39.05	38.95	-2	3,045	-0.07%
2023/06/08	5	38.86	3.3	38.97	38.70	1.7	3,006	0.06%
2023/06/07	3.6	38.51	5	38.63	38.75	-1.4	2,992	-0.05%
2023/06/06	4	38.39	5	38.49	38.60	-1	2,997	-0.03%
2023/06/05	6.2	38.28	4	38.25	38.25	2.2	3,025	0.07%
2023/06/02	1	36.65	27	36.30	36.65	-26	2,937	-0.89%
2023/06/01	25	35.95	2	35.83	36.05	23	2,953	0.78%
2023/05/31	1	35.55	0	0.00	35.50	1	3,029	0.03%
2023/05/29	0	0.00	3	35.18	35.30	-3	3,039	-0.10%
2023/05/26	2	34.83	1	34.90	34.75	1	3,052	0.03%
2023/05/25	5	35.30	2	35.33	35.20	3	3,054	0.10%
2023/05/24	0	0.00	7	35.24	35.25	-7	3,075	-0.23%
2023/05/23	1	35.20	16	35.21	35.20	-15	3,103	-0.48%
2023/05/22	0	0.00	2.1	35.20	35.30	-2.1	3,168	-0.07%
2023/05/19	8	35.02	10	35.07	35.10	-2	3,203	-0.06%
2023/05/17	2	34.45	0	0.00	34.40	2	3,200	0.06%
2023/05/16	0.2	34.35	1	34.00	34.30	-0.9	3,240	-0.03%
2023/05/12	0.1	33.60	0	0.00	33.70	0.1	3,241	0.00%
2023/05/11	3	33.25	0	33.45	33.25	3	3,257	0.09%
2023/05/10	0	0.00	6	33.95	33.95	-6	3,309	-0.18%
2023/05/09	15	33.88	0	33.90	33.50	15	3,318	0.45%
2023/05/08	18	34.47	20.1	34.55	34.45	-2.1	3,297	-0.06%
2023/05/05	46.2	35.00	0	0.00	34.65	46.2	3,423	1.35%
2023/05/04	0	0.00	2	38.40	38.45	-2	3,521	-0.06%
2023/05/03	8	38.44	0	0.00	38.15	8	3,522	0.23%
2023/05/02	1	38.10	7	38.51	38.80	-6	3,526	-0.17%
2023/04/28	8	38.19	1	38.50	38.00	7	3,500	0.20%
2023/04/27	8	38.23	6.1	39.01	38.50	1.9	3,449	0.06%
2023/04/26	1	37.45	0.1	37.40	37.65	0.9	3,315	0.03%
2023/04/25	12.3	38.56	14	38.75	38.00	-1.8	3,282	-0.05%
2023/04/24	5	38.92	3	39.47	39.00	2	3,153	0.06%
2023/04/21	4	39.01	6	40.09	38.60	-2	3,115	-0.06%
2023/04/20	4	40.09	3	40.63	39.70	1	3,054	0.03%
2023/04/19	0	0.00	9	40.82	40.65	-9	2,984	-0.30%
2023/04/18	9	40.48	3	40.47	40.15	6	2,920	0.21%
2023/04/17	0	0.00	4	39.85	40.10	-4	2,795	-0.14%
2023/04/14	0	0.00	3	38.72	38.60	-3	2,659	-0.11%
2023/04/13	6	38.43	5	38.71	38.25	1	2,625	0.04%
2023/04/12	3	38.72	5	38.76	38.75	-2	2,566	-0.08%
2023/04/11	0	0.00	1	36.95	37.10	-1	2,439	-0.04%
2023/04/10	5	36.62	0	0.00	36.55	5	2,429	0.21%
2023/04/06	0	0.00	1	36.05	36.00	-1	2,414	-0.04%
2023/03/31	1	36.30	0	0.00	36.25	1	2,419	0.04%
2023/03/29	1	36.20	0	0.00	36.25	1	2,536	0.04%
2023/03/28	0	37.10	0	0.00	36.45	0	2,544	0.00%
2023/03/27	3	37.20	0	0.00	37.10	3	2,516	0.12%
2023/03/24	5	37.20	0	0.00	37.10	5	2,516	0.20%
2023/03/23	1	37.15	0	0.00	37.15	1	2,509	0.04%
2023/03/22	2	37.55	0	0.00	37.50	2	2,492	0.08%
2023/03/21	0	37.70	3	37.77	37.85	-3	2,477	-0.12%
2023/03/20	3	36.90	0	0.00	37.05	3	2,462	0.12%
2023/03/16	0	37.10	1	36.85	36.65	-1	2,457	-0.04%
2023/03/15	0	37.05	0	0.00	36.80	0	2,473	0.00%
2023/03/14	0	36.69	2	36.55	36.55	-2	2,533	-0.08%
2023/03/13	1	36.40	1	36.75	36.75	0	2,566	0.00%
2023/03/10	2	37.10	6	37.07	36.80	-4	2,584	-0.16%
2023/03/09	8	37.84	3	38.27	37.50	5	2,574	0.19%
2023/03/08	0	38.60	1	38.50	38.70	-1	2,547	-0.04%
2023/03/07	0	0.00	1	38.00	38.10	-1	2,609	-0.04%
2023/03/06	0	0.00	4	37.90	37.90	-4	2,610	-0.15%
2023/03/03	0	0.00	8	37.38	37.70	-8	2,568	-0.31%
2023/03/02	5	36.70	0	0.00	36.45	5	2,511	0.20%
2023/03/01	0	36.35	12	36.11	36.75	-12	2,499	-0.48%
2023/02/24	3	36.85	3	36.50	36.40	0	2,473	0.00%
2023/02/22	5	36.65	5	36.90	36.90	0	2,427	0.00%
2023/02/21	2	37.05	1	36.90	36.90	1	2,414	0.04%
2023/02/20	1	36.90	10	37.05	37.10	-9	2,390	-0.38%
2023/02/17	0	0.00	1	36.40	36.55	-1	2,328	-0.04%
2023/02/15	1	35.55	1	35.75	35.90	0	2,270	0.00%
2023/02/14	0	0.00	6	35.98	35.70	-6	2,261	-0.27%
2023/02/13	0	0.00	2	35.70	35.65	-2	2,254	-0.09%
2023/02/10	0	0.00	6	35.31	35.30	-6	2,257	-0.27%
2023/02/09	0	0.00	0	35.90	35.65	0	2,246	0.00%
2023/02/08	6	35.81	3	35.82	35.60	3	2,228	0.13%
2023/02/07	3	35.67	1	35.55	35.75	2	2,220	0.09%
2023/02/06	3	35.57	4	35.59	35.50	-1	2,233	-0.04%
2023/02/03	0	0.00	2.3	35.07	35.00	-2.3	2,185	-0.10%
2023/02/02	5.2	35.50	9	35.36	35.90	-3.8	2,013	-0.19%
2023/02/01	5.1	33.87	5	33.85	33.95	0.1	1,624	0.01%
2023/01/31	10	33.81	1	33.70	33.85	9	1,601	0.56%
2023/01/16	0	0.00	1	32.15	32.10	-1	1,550	-0.06%
2023/01/13	0	32.25	0	0.00	31.80	0	1,558	0.00%
2023/01/09	1	32.75	1	32.65	32.65	0	1,651	0.00%
2023/01/06	2	32.75	2	32.73	32.80	0	1,652	0.00%
2023/01/04	0	0.00	0	32.00	32.55	0	1,658	0.00%
2022/12/22	5	33.48	8	33.60	33.10	-3	1,662	-0.18%
2022/12/16	1	32.50	4	32.38	32.40	-3	1,548	-0.19%
2022/12/14	4	32.88	0	0.00	32.80	4	1,552	0.26%
2022/12/12	0	32.50	0	0.00	32.95	0	1,543	0.00%
2022/12/08	0	0.00	3	32.78	32.85	-3	1,533	-0.20%
2022/12/07	1	32.80	1	33.20	32.75	0	1,531	0.00%
2022/12/06	10	33.48	7	33.68	33.00	3	1,504	0.20%
2022/12/05	0	0.00	4	33.53	33.45	-4	1,434	-0.28%
2022/12/02	1	33.20	7	33.07	33.20	-6	1,393	-0.43%
2022/12/01	2	32.83	2	32.85	32.75	0	1,363	0.00%
2022/11/30	0	0.00	1	32.65	32.70	-1	1,351	-0.07%
2022/11/29	5	32.63	12	33.04	32.50	-7	1,338	-0.52%
2022/11/28	8	31.99	5	32.12	32.35	3	1,195	0.25%
2022/11/25	1	31.55	2	31.90	31.40	-1	1,164	-0.09%
2022/11/24	4	31.90	3.2	32.02	32.00	0.8	1,166	0.07%
2022/11/23	0	0.00	3	31.13	31.50	-3	1,123	-0.27%
2022/11/21	1	31.25	0	0.00	31.10	1	1,166	0.09%
2022/11/18	2	31.65	2	31.38	31.25	0	1,183	0.00%
2022/11/17	6	31.69	4	31.91	31.65	2	1,192	0.17%
2022/11/16	2	31.63	4	31.83	31.55	-2	1,189	-0.17%
2022/11/15	4	31.63	0	0.00	31.65	4	1,213	0.33%
2022/11/14	1	31.85	1	31.90	31.80	0	1,408	0.00%
2022/11/11	1	31.55	1	31.75	31.45	0	1,432	0.00%
2022/11/10	0.1	31.50	1	31.40	31.55	-0.9	1,412	-0.06%
2022/11/09	4	31.65	0.2	31.70	31.55	3.8	1,407	0.27%
2022/11/08	1	31.00	1	31.35	31.35	0	1,374	0.00%
2022/11/07	2	30.95	0	0.00	31.10	2	1,365	0.15%
2022/11/04	2	30.70	2	30.63	31.05	0	1,369	0.00%
2022/11/03	13	30.75	18	30.83	31.00	-5	1,362	-0.37%
2022/11/02	6	30.53	2	30.95	30.25	4	1,291	0.31%
2022/11/01	0	0.00	1	29.20	29.60	-1	1,260	-0.08%
2022/10/26	0	0.00	1	28.75	28.40	-1	1,281	-0.08%
2022/10/25	0	0.00	5	28.55	28.80	-5	1,282	-0.39%
2022/10/20	0	0.00	1	28.00	29.90	-1	1,334	-0.07%
2022/10/19	4.2	28.55	2	28.48	28.35	2.2	1,313	0.17%
2022/10/18	1	28.25	0	27.90	28.25	1	1,305	0.07%
2022/10/17	1	27.05	1	27.20	27.75	0	1,415	0.00%
2022/10/13	0	26.50	0	0.00	25.60	0	1,441	0.00%
2022/10/07	0	0.00	0	29.40	29.15	0	1,444	0.00%
2022/10/05	2	29.20	10	29.10	28.80	-8	1,488	-0.54%
2022/10/04	0	28.85	5	28.70	28.90	-5	1,489	-0.34%
2022/09/29	0	28.40	0	0.00	28.30	0	1,518	0.00%
2022/09/28	1	28.80	0	0.00	27.90	1	1,559	0.06%
2022/09/26	4	29.00	4	29.10	29.05	0	1,585	0.00%
2022/09/21	1	30.70	0	0.00	30.45	1	1,664	0.06%
2022/09/16	0.2	30.60	0	0.00	30.55	0.2	1,704	0.01%
2022/09/15	1	31.05	2	31.00	30.90	-1	1,726	-0.06%
2022/09/13	0	31.20	0	0.00	31.20	0	1,774	0.00%
2022/09/12	2	31.05	1	30.90	31.15	1	1,832	0.05%
2022/09/07	2	30.10	0	0.00	30.00	2	2,118	0.09%
2022/09/05	0	0.00	1	30.90	30.70	-1	2,163	-0.05%
2022/09/02	5	31.65	1	31.60	31.60	4	2,204	0.18%
2022/09/01	1	31.65	1	31.70	31.65	0	2,257	0.00%
2022/08/31	5	31.85	0	0.00	31.95	5	2,349	0.21%
2022/08/30	5	32.35	0.1	32.25	32.05	4.9	2,375	0.21%
2022/08/29	0	0.00	1	31.85	31.90	-1	2,373	-0.04%
2022/08/26	2.1	32.47	2	32.50	32.40	0.1	2,385	0.00%
2022/08/25	1	31.90	14	32.00	32.05	-13	2,360	-0.55%
2022/08/24	5	31.50	1	31.50	31.50	4	2,388	0.17%
2022/08/23	2	31.70	0	0.00	31.85	2	2,393	0.08%
2022/08/22	11	32.47	5	32.44	32.30	6	2,419	0.25%
2022/08/19	21	32.98	34.3	32.94	33.05	-13.3	2,511	-0.53%
2022/08/18	20.1	31.78	1.5	31.76	32.05	18.6	2,350	0.79%
2022/08/15	0	0.00	2	30.95	31.10	-2	2,433	-0.08%
2022/08/11	12	30.46	0	0.00	30.20	12	2,621	0.46%
2022/08/10	4	30.50	0	0.00	30.35	4	2,743	0.15%
2022/08/08	0.2	30.60	2	30.25	30.70	-1.8	2,918	-0.06%
2022/08/05	0	0.00	0	30.20	30.20	0	2,909	0.00%
2022/08/04	0	0.00	0.1	29.70	29.60	-0.1	2,939	0.00%
2022/08/03	0	0.00	5	30.00	30.10	-5	2,943	-0.17%
2022/08/02	0	0.00	4	30.45	30.35	-4	2,974	-0.13%
2022/07/29	5	31.20	1.1	31.34	31.20	3.9	3,081	0.13%
2022/07/28	8	31.45	11	31.27	31.25	-3	3,168	-0.09%
2022/07/27	0	0.00	0	30.60	30.70	0	3,137	0.00%
2022/07/26	5	30.60	2.1	30.60	30.50	2.9	3,144	0.09%
2022/07/25	0	0.00	1	30.75	30.60	-1	3,142	-0.03%
2022/07/22	4.1	31.77	5	31.75	31.45	-0.9	3,145	-0.03%
2022/07/21	0	0.00	5	29.75	30.65	-5	3,053	-0.16%
2022/07/20	7	29.54	0	0.00	29.40	7	3,037	0.23%
2022/07/19	7	29.29	0	0.00	29.30	7	3,063	0.23%
2022/07/18	0	0.00	5	28.65	29.20	-5	3,218	-0.16%
2022/07/15	8	28.49	3	28.58	28.60	5	3,242	0.15%
2022/07/13	0	0.00	3	29.27	29.20	-3	3,230	-0.09%
2022/07/12	1	28.55	2	28.65	28.55	-1	3,235	-0.03%
2022/07/11	3	29.57	0	0.00	29.60	3	3,242	0.09%
2022/07/08	2	30.20	5	30.26	30.10	-3	3,238	-0.09%
2022/07/07	3.1	29.81	4	29.98	30.00	-0.9	3,230	-0.03%
2022/07/06	9	30.09	6.2	30.15	29.40	2.8	3,247	0.09%
2022/07/05	1	29.05	1	29.30	29.35	0	3,256	0.00%
2022/07/04	4	28.66	3	29.00	28.75	1	3,254	0.03%
2022/07/01	2	29.03	0.1	29.35	28.70	1.9	3,339	0.06%
2022/06/29	0	0.00	0.2	32.43	32.30	-0.2	3,282	-0.01%
2022/06/27	0.1	33.10	0	0.00	33.35	0.1	3,357	0.00%
2022/06/24	1	32.25	1.3	32.53	32.50	-0.3	3,491	-0.01%
2022/06/20	1	32.65	4.1	32.02	31.70	-3.1	3,494	-0.09%
2022/06/16	40.1	35.94	42	36.21	34.75	-1.9	3,417	-0.06%
2022/06/15	4	34.38	0	0.00	34.95	4	3,235	0.12%
2022/06/14	3	34.00	0	0.00	34.40	3	3,233	0.09%
2022/06/13	0	0.00	3	35.10	35.10	-3	3,219	-0.09%
2022/06/10	9	36.22	6	36.47	36.45	3	3,184	0.09%
2022/06/09	3	36.17	2	36.18	36.35	1	3,138	0.03%
2022/06/06	0	0.00	2	35.10	35.05	-2	3,035	-0.07%
2022/06/02	1	35.80	0	0.00	35.80	1	3,040	0.03%
2022/06/01	2	36.28	1	36.20	36.00	1	3,061	0.03%
2022/05/30	1	35.80	1	35.85	35.75	0	3,023	0.00%
2022/05/27	6	36.51	4	36.33	36.00	2	2,994	0.07%
2022/05/26	1	36.10	2	36.00	36.05	-1	2,891	-0.03%
2022/05/25	0	0.00	2.2	35.79	35.90	-2.2	2,874	-0.07%
2022/05/23	2	35.33	5	35.65	35.10	-3	2,862	-0.10%
2022/05/20	7	36.39	5	36.37	35.90	2	2,818	0.07%
2022/05/19	1	36.15	6	36.00	36.35	-5	2,729	-0.18%
2022/05/18	2	35.50	15	35.97	36.10	-13	2,642	-0.49%
2022/05/17	19	34.84	11	34.80	35.05	8	2,542	0.31%
2022/05/06	9	34.93	9	35.05	35.05	0	2,346	0.00%
2022/05/05	19	33.90	17.1	34.04	35.15	1.9	2,275	0.08%
2022/05/03	0	0.00	3	32.18	32.55	-3	2,192	-0.14%
2022/04/29	2	31.90	8	31.87	31.80	-6	2,203	-0.27%
2022/04/28	0	0.00	0.1	32.00	31.70	-0.1	2,224	0.00%
2022/04/27	7.3	31.81	6.3	31.61	32.20	1	2,256	0.04%
2022/04/26	1.1	32.95	0	0.00	32.65	1.1	2,295	0.05%
2022/04/25	2.1	33.36	1	32.90	32.85	1.1	2,328	0.05%
2022/04/22	24.1	35.08	5.2	34.87	34.70	18.9	2,308	0.82%
2022/04/21	1	33.60	0	0.00	34.35	1	2,182	0.05%
2022/04/18	2.1	32.65	0	0.00	32.60	2.1	2,218	0.09%
2022/04/15	1	33.30	0	0.00	33.25	1	2,231	0.05%
2022/04/14	0	34.05	0	0.00	34.05	0	2,267	0.00%
2022/04/12	0	33.75	5	33.61	33.60	-5	2,347	-0.21%
2022/04/11	0.1	34.60	1	35.10	34.45	-0.9	2,366	-0.04%
2022/04/07	5	35.26	3	34.67	34.60	2	2,431	0.08%
2022/04/06	1	35.30	0	0.00	35.60	1	2,409	0.04%
2022/04/01	1	36.10	0	0.00	36.20	1	2,461	0.04%
2022/03/30	5	36.86	2	36.85	36.70	3	2,546	0.12%
2022/03/29	6	36.72	3.2	37.15	36.50	2.8	2,615	0.11%
2022/03/28	0	0.00	10	35.15	36.10	-10	2,514	-0.40%
2022/03/24	0	0.00	4	35.45	35.65	-4	2,593	-0.15%
2022/03/18	0	0.00	0.4	35.00	35.10	-0.4	4,152	-0.01%
2022/03/14	0	0.00	2.4	34.00	34.10	-2.4	5,975	-0.04%
2022/03/11	1	34.10	0	0.00	34.10	1	6,021	0.02%
2022/03/09	0	0.00	2	32.00	32.85	-2	6,230	-0.03%
2022/03/08	3.1	32.39	0.3	32.40	31.80	2.8	6,929	0.04%
2022/03/07	2.1	32.61	2	32.53	32.30	0.1	7,098	0.00%
2022/03/04	0	0.00	2	33.80	33.85	-2	7,406	-0.03%
2022/03/02	3	34.13	0	0.00	34.20	3	7,689	0.04%
2022/03/01	2	34.20	0	0.00	34.50	2	7,812	0.03%
2022/02/25	3.2	33.76	0	0.00	33.60	3.2	8,033	0.04%
2022/02/24	4.1	33.90	0.2	34.90	33.65	3.9	8,227	0.05%
2022/02/23	0	0.00	1	34.70	34.90	-1	8,372	-0.01%
2022/02/22	1.1	34.58	1	34.85	34.65	0.1	8,693	0.00%
2022/02/18	1	35.40	0	0.00	35.50	1	9,151	0.01%
2022/02/17	1	35.70	0	0.00	35.70	1	9,224	0.01%
2022/02/15	1	35.20	3	35.40	35.00	-2	9,317	-0.02%
2022/02/11	0	36.15	0	0.00	36.05	0	9,509	0.00%
2022/02/10	9	36.53	7	36.45	36.50	2	9,624	0.02%
2022/02/09	1	36.40	6.5	36.80	36.85	-5.5	9,673	-0.06%
2022/01/26	5	34.13	0	0.00	34.10	5	10,029	0.05%
2022/01/25	0.3	34.61	0	0.00	34.30	0.3	10,385	0.00%
2022/01/24	0.1	35.35	1	34.70	35.25	-0.9	11,035	-0.01%
2022/01/21	0	0.00	1	35.80	35.80	-1	12,009	-0.01%
2022/01/20	1	36.80	0	0.00	36.80	1	12,433	0.01%
2022/01/19	1	36.50	12	36.78	36.95	-11	12,517	-0.09%
2022/01/18	2	36.88	3	36.75	36.15	-1	12,605	-0.01%
2022/01/17	1	35.80	1	35.95	36.10	0	12,775	0.00%
2022/01/14	1.2	35.03	1	34.90	35.05	0.2	12,778	0.00%
2022/01/13	1	35.65	1	35.95	36.00	0	12,802	0.00%
2022/01/12	3	35.42	5	35.66	35.70	-2	12,907	-0.02%
2022/01/11	2	36.70	0	0.00	36.15	2	12,947	0.02%
2022/01/10	1	37.00	1	37.00	37.00	0	12,953	0.00%
2022/01/07	1.1	36.65	14	36.80	36.75	-12.9	13,004	-0.10%
2022/01/06	0.1	37.65	5	37.37	37.35	-4.9	13,057	-0.04%
2022/01/05	0.1	37.90	2	38.05	37.55	-1.9	13,212	-0.01%
2022/01/04	13	37.49	7	37.39	37.35	6	13,196	0.05%
2022/01/03	5	37.48	2	37.35	37.50	3	13,192	0.02%
2021/12/30	4	37.94	0	0.00	37.95	4	13,180	0.03%
2021/12/29	2	37.95	7	38.01	38.00	-5	13,281	-0.04%
2021/12/28	7.5	38.56	0	0.00	38.40	7.5	13,302	0.06%
2021/12/27	2.1	38.87	8	38.76	38.90	-5.9	13,331	-0.04%
2021/12/24	3	38.43	2	38.35	38.30	1	13,334	0.01%
2021/12/23	5	39.10	5	39.15	38.55	0	13,327	0.00%
2021/12/22	1	38.45	3	38.60	38.30	-2	13,250	-0.02%
2021/12/21	1	37.90	8	38.34	38.40	-7	13,251	-0.05%
2021/12/20	3	38.00	5	38.33	37.90	-2	13,259	-0.02%
2021/12/17	8	37.84	32	37.71	37.70	-24	13,412	-0.18%
2021/12/16	26	38.80	18	38.72	38.60	8	13,324	0.06%
2021/12/15	48	38.95	49	39.02	38.85	-1	13,179	-0.01%
2021/12/14	207	42.24	148	40.78	39.35	59	12,976	0.45%	大買/大賣/
2021/12/13	64	42.33	89.1	42.50	43.50	-25.1	11,952	-0.21%
2021/12/10	20	39.45	35	39.26	39.55	-15	10,869	-0.14%
2021/12/09	7	38.61	26	38.42	38.60	-19	10,462	-0.18%
2021/12/08	2	37.10	4	37.23	37.05	-2	10,246	-0.02%
2021/12/07	1	37.15	3	37.32	37.20	-2	10,254	-0.02%
2021/12/06	6.2	37.23	1	37.25	37.20	5.2	10,273	0.05%
2021/12/03	15	38.36	11	38.70	37.95	4	10,269	0.04%
2021/12/02	64	39.85	43	40.02	37.75	21	10,263	0.20%
2021/12/01	9	38.92	3	39.15	38.95	6	9,750	0.06%
2021/11/30	14	38.52	35	38.38	39.10	-21	9,767	-0.21%
2021/11/29	25.2	35.91	25	36.38	37.05	0.2	9,686	0.00%
2021/11/26	14.1	37.76	6	37.72	36.85	8.1	9,677	0.08%
2021/11/25	9	38.34	8	38.44	38.75	1	9,756	0.01%
2021/11/24	10	38.13	7.1	38.21	38.20	2.9	9,763	0.03%
2021/11/23	17	38.11	12	38.09	38.30	5	9,871	0.05%
2021/11/22	12	38.25	3	38.12	37.95	9	10,493	0.09%
2021/11/19	14.8	38.59	24	38.77	38.80	-9.2	10,488	-0.09%
2021/11/18	13.1	38.00	19.2	38.19	38.30	-6.1	10,517	-0.06%
2021/11/17	1	37.15	13	37.21	37.45	-12	10,602	-0.11%
2021/11/16	12.1	36.81	8	36.98	36.40	4.1	11,184	0.04%
2021/11/15	3	37.42	6	37.49	37.45	-3	12,039	-0.02%
2021/11/12	5	36.32	2	36.23	36.60	3	12,312	0.02%
2021/11/11	2	36.20	2	36.58	36.00	0	12,451	0.00%
2021/11/10	14.1	36.70	0.3	36.70	36.55	13.8	12,564	0.11%
2021/11/09	2.3	37.25	24.1	37.57	37.70	-21.8	12,644	-0.17%
2021/11/08	8.1	37.00	8	36.90	36.80	0.1	12,806	0.00%
2021/11/05	4	37.31	2	37.43	37.25	2	13,206	0.02%
2021/11/04	20	37.92	14	38.09	37.90	6	14,049	0.04%
2021/11/03	10.1	37.32	14	36.96	37.90	-3.9	14,207	-0.03%
2021/11/02	53	37.87	25	37.58	36.90	28	14,305	0.20%
2021/11/01	85	39.46	76	39.60	39.40	9	14,228	0.06%
2021/10/29	58	38.24	54	38.11	39.35	4	13,985	0.03%
2021/10/28	17	35.42	26	35.29	35.90	-9	13,536	-0.07%
2021/10/27	8	34.18	7	34.21	34.15	1	13,749	0.01%
2021/10/26	10.1	33.34	8	33.51	33.10	2.1	14,509	0.01%
2021/10/25	23	33.17	21.7	33.56	34.20	1.4	14,991	0.01%
2021/10/22	2	31.85	1	32.15	31.85	1	15,325	0.01%
2021/10/21	1	32.30	2	32.38	32.15	-1	16,538	-0.01%
2021/10/20	2	32.35	8	32.65	32.90	-6	16,686	-0.04%
2021/10/19	9	32.14	9	31.99	32.05	0	17,653	0.00%
2021/10/18	21	30.82	21	31.05	31.30	0	17,958	0.00%
2021/10/15	0	31.18	5	31.25	31.45	-5	18,242	-0.03%
2021/10/14	5	30.78	5	31.28	30.30	0	18,391	0.00%
2021/10/13	19	31.50	14	31.74	31.15	5	18,666	0.03%
2021/10/12	1.1	30.85	16	30.98	31.15	-14.9	18,875	-0.08%
2021/10/08	1	31.50	0	0.00	31.50	1	18,874	0.01%
2021/10/07	1	31.75	0	0.00	32.05	1	18,928	0.01%
2021/10/06	14.1	32.19	61	31.96	31.55	-46.9	19,165	-0.24%
2021/10/05	63	32.84	45	32.08	33.25	18	19,070	0.09%
2021/10/04	3	31.98	45	32.04	31.55	-42	18,999	-0.22%
2021/10/01	15.5	33.47	16	33.48	33.35	-0.6	18,990	0.00%
2021/09/30	1	34.70	0	0.00	35.35	1	18,955	0.01%
2021/09/29	2.3	34.55	10	34.50	34.55	-7.7	18,937	-0.04%
2021/09/28	0.1	35.90	0	0.00	35.75	0.1	18,939	0.00%
2021/09/27	1	36.55	0	0.00	36.85	1	18,930	0.01%
2021/09/24	10	36.97	11	36.92	36.50	-1	18,892	-0.01%
2021/09/23	1	35.20	0	0.00	35.15	1	18,689	0.01%
2021/09/22	10	35.60	0.2	35.70	35.35	9.8	18,692	0.05%
2021/09/17	1	35.50	0	0.00	35.60	1	18,662	0.01%
2021/09/16	1	36.70	5	36.20	36.10	-4	18,681	-0.02%
2021/09/15	11.2	35.96	22	35.98	36.00	-10.9	18,630	-0.06%
2021/09/14	15.1	36.34	12	36.45	35.80	3.1	18,622	0.02%
2021/09/13	1	36.60	4	36.69	36.70	-3	18,560	-0.02%
2021/09/10	4	36.51	1	37.00	36.80	3	18,552	0.02%
2021/09/09	1	36.60	4	36.33	36.25	-3	18,523	-0.02%
2021/09/08	19	36.18	11	36.08	35.60	8	18,477	0.04%
2021/09/07	4	36.25	34	36.52	36.70	-30	18,430	-0.16%
2021/09/06	14.4	36.62	9.1	36.75	36.15	5.3	18,290	0.03%
2021/09/03	10	37.97	15	37.78	38.10	-5	18,103	-0.03%
2021/09/02	35	38.82	25	38.77	38.00	10	17,910	0.06%
2021/09/01	24	39.58	38	39.54	40.20	-14	17,664	-0.08%
2021/08/31	29	39.64	17.2	39.54	39.30	11.8	17,524	0.07%
2021/08/30	47	39.26	39.2	38.89	38.95	7.8	17,318	0.05%
2021/08/27	74.2	39.80	102	39.62	39.35	-27.8	17,206	-0.16%	大賣/
2021/08/26	236.1	40.00	217.4	40.06	39.80	18.7	16,887	0.11%	大買/大賣/
2021/08/25	55	38.33	58	38.34	37.95	-3	16,094	-0.02%
2021/08/24	84.1	38.86	104	38.42	37.95	-19.9	16,073	-0.12%	大賣/
2021/08/23	90.5	39.33	64.1	39.32	39.50	26.4	15,787	0.17%
2021/08/20	115	38.51	129	38.62	39.30	-14	15,377	-0.09%	大買/大賣/
2021/08/19	135	38.39	155	38.35	37.55	-20	14,675	-0.14%	大買/大賣/
2021/08/18	22	35.57	21.5	35.22	37.00	0.5	13,750	0.00%
2021/08/17	15.2	35.06	35.2	34.47	33.65	-20	13,434	-0.15%
2021/08/16	11	34.79	83	34.72	34.95	-72	13,260	-0.54%
2021/08/13	63.1	36.61	84	36.20	35.50	-20.9	13,078	-0.16%
2021/08/12	23	36.76	29.2	36.93	37.90	-6.2	12,924	-0.05%
2021/08/11	51.7	37.60	71.3	37.00	37.00	-19.6	12,724	-0.15%
2021/08/10	150	41.72	180.5	41.72	39.80	-30.5	12,306	-0.25%	大買/大賣/
2021/08/09	56.1	39.83	79.2	40.15	39.85	-23.1	11,409	-0.20%
2021/08/06	15.1	39.40	18	40.01	40.25	-2.9	11,152	-0.03%
2021/08/05	24.3	39.95	22.5	39.91	39.60	1.8	10,921	0.02%
2021/08/04	33.2	40.06	29	39.73	39.25	4.1	10,700	0.04%
2021/08/03	81	42.02	70.5	42.09	41.40	10.5	10,364	0.10%
2021/08/02	178	41.41	162.4	41.39	41.40	15.6	9,930	0.16%	大買/大賣/
2021/07/30	84.2	40.56	66	40.67	41.00	18.2	9,299	0.20%
2021/07/29	16	38.93	34.5	39.37	38.10	-18.5	8,425	-0.22%
2021/07/28	73	36.39	180	35.81	36.80	-107	7,827	-1.37%	大賣/鉅額交易
2021/07/27	135.6	38.32	173.1	38.56	38.75	-37.5	7,352	-0.51%	大買/大賣/
2021/07/26	1	35.75	17.1	36.52	36.70	-16.1	6,195	-0.26%
2021/07/23	136.5	35.63	86	36.24	33.40	50.5	6,082	0.83%	大買/
2021/07/22	23	33.89	27.1	34.47	34.70	-4.1	5,293	-0.08%
2021/07/21	21	30.94	65	31.19	32.25	-44	4,968	-0.89%
2021/07/20	90	30.53	111	30.67	30.90	-21	4,687	-0.45%	大賣/
2021/07/19	75	30.70	47	30.37	30.25	28	4,519	0.62%
2021/07/16	11	28.32	122.1	29.21	29.90	-111.1	4,292	-2.59%	大賣/鉅額交易
2021/07/15	23	27.15	0	0.00	27.20	23	3,987	0.58%
2021/07/14	1	26.55	4	27.53	26.65	-3	3,970	-0.08%
2021/07/13	32	28.63	42	28.14	28.00	-10	3,913	-0.26%
2021/07/12	110	27.74	0	27.00	27.80	110	3,649	3.01%	大買/鉅額交易
2021/07/09	5	26.85	0	0.00	26.90	5	3,626	0.14%
2021/07/08	0	0.00	6.1	27.37	27.40	-6.1	3,680	-0.17%
2021/07/07	3	26.90	3	27.12	26.60	0	3,760	0.00%
2021/07/06	8	27.20	10	26.85	26.85	-2	3,905	-0.05%
2021/07/05	2	27.25	10	27.05	27.15	-8	4,285	-0.19%
2021/07/02	5	26.73	4	26.38	26.50	1	4,298	0.02%
2021/07/01	1	26.45	3	26.10	25.80	-2	4,332	-0.05%
2021/06/30	0	26.35	0	0.00	26.15	0	4,396	0.00%
2021/06/29	0.1	26.55	1	26.40	26.50	-0.9	4,411	-0.02%
2021/06/28	1	26.55	0	0.00	26.50	1	4,436	0.02%
2021/06/25	2.1	26.40	8	26.28	26.30	-5.9	4,591	-0.13%
2021/06/24	0	0.00	1	25.55	25.75	-1	4,681	-0.02%
2021/06/23	2	24.70	4	25.05	25.40	-2	4,707	-0.04%
2021/06/22	2	24.53	0	0.00	24.50	2	4,760	0.04%
2021/06/21	4	24.80	0	0.00	24.70	4	4,771	0.08%
2021/06/18	4	25.75	6	25.80	25.65	-2	5,002	-0.04%
2021/06/16	2	25.63	0	0.00	25.25	2	5,141	0.04%
2021/06/11	1	25.90	0	0.00	26.05	1	5,204	0.02%
2021/06/10	0	0.00	1	25.90	25.85	-1	5,223	-0.02%
2021/06/07	2	26.53	0	0.00	26.30	2	5,322	0.04%
2021/06/02	1	26.70	1	27.20	26.80	0	5,317	0.00%
2021/06/01	120	27.44	147	27.24	27.50	-27	5,303	-0.51%	大買/大賣/
2021/05/31	15	26.72	4	26.93	26.60	11	5,190	0.21%
2021/05/28	0	0.00	50	26.25	26.25	-50	5,173	-0.97%
2021/05/27	5	25.20	0	0.00	25.20	5	5,190	0.10%
2021/05/19	4	24.91	3	25.23	25.25	1	5,433	0.02%
2021/05/18	4	23.48	4	23.70	23.90	0	5,418	0.00%
2021/05/17	0.2	22.50	36	21.60	21.75	-35.8	5,446	-0.66%
2021/05/14	0.5	23.70	3	23.35	23.35	-2.5	5,555	-0.05%
2021/05/13	0	0.00	40	23.85	23.85	-40	5,988	-0.67%
2021/05/12	0	0.00	151	23.62	23.65	-151	6,270	-2.41%	大賣/鉅額交易
2021/05/11	1	27.05	0	0.00	26.20	1	6,272	0.02%
2021/05/10	112	29.83	110	28.94	28.75	2	6,266	0.03%	大買/大賣/
2021/05/07	0	0.00	1	29.00	29.05	-1	6,311	-0.02%
2021/05/06	1	27.80	0	0.00	28.15	1	6,515	0.02%
2021/05/05	2	28.80	0	0.00	28.15	2	6,763	0.03%
2021/05/04	5	28.57	0	0.00	28.80	5	6,860	0.07%
2021/05/03	5	30.71	0	0.00	30.05	5	6,926	0.07%
2021/04/29	6	32.72	25	32.49	32.45	-19	6,948	-0.27%
2021/04/28	46	33.82	38	34.12	33.45	8	7,131	0.11%
2021/04/27	0	0.00	2.2	33.23	32.75	-2.2	6,928	-0.03%
2021/04/26	0	0.00	3	33.00	32.65	-3	6,963	-0.04%
2021/04/23	0	0.00	4	32.53	32.60	-4	7,214	-0.06%
2021/04/22	4	32.83	4	32.58	31.60	0	7,222	0.00%
2021/04/21	0	0.00	2	32.50	32.50	-2	7,094	-0.03%
2021/04/20	2	31.50	0	0.00	31.55	2	7,081	0.03%
2021/04/19	1	31.10	0	0.00	31.25	1	7,121	0.01%
2021/04/16	1	31.30	0	0.00	31.20	1	7,139	0.01%
2021/04/15	9	31.07	0	0.00	30.90	9	7,250	0.12%
2021/04/14	3	30.67	2	30.63	30.90	1	7,341	0.01%
2021/04/13	3	32.87	2	33.25	31.95	1	8,162	0.01%
2021/04/12	12	34.34	5	34.80	34.75	7	8,437	0.08%
2021/04/09	4	32.88	6	33.29	33.55	-2	8,379	-0.02%
2021/04/08	2	32.30	3	32.58	32.40	-1	8,103	-0.01%
2021/04/07	2	32.40	8	32.38	32.35	-6	8,157	-0.07%
2021/04/06	1	32.45	3	31.83	32.35	-2	8,262	-0.02%
2021/04/01	2	32.45	3	32.17	31.75	-1	8,370	-0.01%
2021/03/31	8	32.19	11	32.05	32.15	-3	8,374	-0.04%
2021/03/30	13	32.41	13	32.36	32.15	0	8,386	0.00%
2021/03/29	22	31.84	18	31.78	31.50	4	8,317	0.05%
2021/03/26	4	30.88	3	30.97	30.80	1	8,252	0.01%
2021/03/25	6	31.28	5	31.24	31.20	1	8,248	0.01%
2021/03/24	0	0.00	12	30.95	30.80	-12	8,184	-0.15%
2021/03/23	39	31.63	42	30.98	30.65	-3	8,173	-0.04%
2021/03/22	12	30.65	10	30.70	30.75	2	7,952	0.03%
2021/03/19	4	30.15	1	30.15	30.00	3	7,879	0.04%
2021/03/16	2	29.60	1	29.65	29.70	1	7,972	0.01%
2021/03/15	1	29.25	1	29.30	29.35	0	8,109	0.00%
2021/03/12	1	29.45	1	30.05	29.50	0	8,209	0.00%
2021/03/09	8	28.13	2	28.00	28.05	6	8,716	0.07%
2021/03/05	1	28.80	0	0.00	28.80	1	9,310	0.01%
2021/03/04	3	29.62	0	0.00	29.40	3	9,317	0.03%
2021/02/26	2	30.60	0	0.00	30.50	2	9,356	0.02%
2021/02/25	8	31.37	10	31.00	30.90	-2	9,403	-0.02%
2021/02/24	11	31.34	17	30.70	30.65	-6	9,401	-0.06%
2021/02/23	12.2	31.13	11	31.08	31.10	1.2	9,410	0.01%
2021/02/22	18	31.88	2	31.98	31.75	16	9,398	0.17%
2021/02/19	3	30.95	3	31.37	31.20	0	9,367	0.00%
2021/02/18	0	0.00	4	30.80	30.90	-4	9,465	-0.04%
2021/02/17	2	30.05	0	0.00	31.00	2	9,487	0.02%
2021/02/05	3	30.70	0	0.00	30.05	3	9,451	0.03%
2021/02/04	90	31.53	85	31.68	30.95	5	9,340	0.05%
2021/02/03	7	32.39	63	32.33	33.00	-56	8,926	-0.63%
2021/02/02	1	29.95	30	30.15	30.00	-29	8,663	-0.33%
2021/02/01	2	29.55	55	29.34	29.00	-53	8,713	-0.61%
2021/01/29	3	30.18	31	29.26	29.25	-28	8,660	-0.32%
2021/01/28	4	31.01	4.1	31.16	31.00	-0.1	8,583	0.00%
2021/01/27	9	30.47	21	30.56	30.40	-12	8,429	-0.14%
2021/01/26	1	29.30	0	0.00	29.40	1	8,177	0.01%
2021/01/22	1	27.75	5	28.20	28.30	-4	7,963	-0.05%
2021/01/21	14	28.08	9	28.21	28.10	5	7,900	0.06%
2021/01/20	14	26.44	0	0.00	26.45	14	7,684	0.18%
2021/01/19	2	27.83	8	27.76	27.80	-6	7,609	-0.08%
2021/01/18	5	28.12	23	27.70	28.50	-18	7,565	-0.24%
2021/01/15	0	0.00	2	27.35	26.85	-2	7,299	-0.03%
2021/01/13	0	0.00	2	27.50	27.55	-2	7,271	-0.03%
2021/01/12	12	27.16	5	27.70	26.90	7	7,320	0.10%
2021/01/11	0	0.00	1	27.70	27.80	-1	7,352	-0.01%
2021/01/08	5	27.60	1	27.70	27.60	4	7,300	0.05%
2021/01/07	1	28.80	0	0.00	28.85	1	7,170	0.01%
2021/01/06	58	31.80	102	31.37	29.50	-44	7,056	-0.62%	大賣/
2021/01/05	8	29.46	29	30.01	30.70	-21	6,164	-0.34%
2021/01/04	28	27.47	8	27.84	27.95	20	5,743	0.35%
2020/12/31	3	26.97	8	26.72	27.20	-5	5,668	-0.09%
2020/12/30	12	25.98	7	26.17	26.15	5	5,569	0.09%
2020/12/29	16	27.13	4	27.31	26.80	12	5,459	0.22%
2020/12/28	8	28.26	6	27.75	28.50	2	5,338	0.04%
2020/12/25	9	27.14	8	27.34	27.00	1	5,181	0.02%
2020/12/24	5	27.23	7	27.10	26.95	-2	5,165	-0.04%
2020/12/23	0	0.00	2.1	26.83	27.20	-2.1	5,118	-0.04%
2020/12/22	3	26.65	3	26.97	26.05	0	5,066	0.00%
2020/12/18	1	26.55	1	26.50	26.50	0	5,082	0.00%
2020/12/17	0	0.00	4	26.86	26.80	-4	5,131	-0.08%
2020/12/16	5	26.62	9	26.64	26.55	-4	5,361	-0.07%
2020/12/15	4	26.64	6	27.21	26.00	-2	5,458	-0.04%
2020/12/14	8	26.68	2	27.05	26.80	6	5,418	0.11%
2020/12/11	1	26.30	10	26.20	26.05	-9	5,385	-0.17%
2020/12/10	1	27.20	4	27.30	26.75	-3	5,387	-0.06%
2020/12/09	7	27.34	3	27.60	27.80	4	5,353	0.07%
2020/12/08	8	26.96	9	26.77	26.95	-1	5,322	-0.02%
2020/12/07	8	27.04	5	27.48	26.70	3	5,295	0.06%
2020/12/04	7	26.31	7	26.56	26.50	0	5,118	0.00%
2020/12/03	1	25.80	3	25.75	25.50	-2	5,056	-0.04%
2020/12/02	6	26.01	2	25.60	26.30	4	5,114	0.08%
2020/12/01	75	26.13	129	25.87	26.00	-54	5,274	-1.02%	大賣/
2020/11/27	0	0.00	1	24.70	24.55	-1	5,402	-0.02%
2020/11/26	2	25.30	4	25.28	24.60	-2	5,920	-0.03%
2020/11/24	5	24.50	5	24.50	24.45	0	6,045	0.00%
2020/11/23	0	0.00	6	24.94	24.60	-6	6,298	-0.10%
2020/11/20	5	24.60	0	0.00	24.60	5	6,274	0.08%
2020/11/17	29.1	24.90	22	24.41	24.30	7.1	6,276	0.11%
2020/11/13	0	0.00	2	23.45	23.75	-2	6,198	-0.03%
2020/11/10	1	23.80	1	24.00	24.10	0	6,129	0.00%
2020/11/09	4	23.85	6	24.06	23.70	-2	6,065	-0.03%
2020/11/06	0	0.00	3	23.27	23.00	-3	5,943	-0.05%
2020/11/05	1	23.05	16	23.05	22.95	-15	5,910	-0.25%
2020/11/04	17	23.26	4	22.89	22.65	13	5,831	0.22%
2020/11/03	0	0.00	2	22.68	22.70	-2	5,755	-0.03%
2020/10/30	6	23.03	0	0.00	22.20	6	5,747	0.10%
2020/10/29	1	22.55	26	23.00	23.10	-25	5,702	-0.44%
2020/10/28	4	23.00	6	22.86	22.80	-2	5,668	-0.04%
2020/10/26	1	22.50	1	23.00	23.00	0	5,646	0.00%
2020/10/23	25	22.60	0	0.00	22.60	25	5,593	0.45%
2020/10/22	1	22.20	2	22.30	22.10	-1	5,584	-0.02%
2020/10/21	0	0.00	1	22.15	22.15	-1	5,586	-0.02%
2020/10/20	8	22.55	6	22.44	22.20	2	5,594	0.04%
2020/10/19	5	22.23	13	22.15	22.50	-8	5,479	-0.15%
2020/10/14	3	21.53	0	0.00	21.45	3	5,459	0.05%
2020/10/13	0	0.00	1	21.20	21.20	-1	5,478	-0.02%
2020/10/12	4	21.13	0	0.00	21.10	4	5,538	0.07%
2020/10/08	0	0.00	1	22.00	21.65	-1	5,583	-0.02%
2020/10/07	3	21.95	2	22.10	21.95	1	5,578	0.02%
2020/10/06	8	21.76	10	21.82	21.90	-2	5,621	-0.04%
2020/10/05	13	21.76	8	21.79	21.65	5	5,633	0.09%
2020/09/29	30	20.94	0	0.00	21.40	30	5,592	0.54%
2020/09/28	1	21.00	0	0.00	21.25	1	5,618	0.02%
2020/09/25	10	21.20	90	20.74	20.70	-80	5,762	-1.39%
2020/09/24	0	0.00	50	21.68	21.20	-50	5,728	-0.87%
2020/09/23	1	22.70	28	22.52	22.45	-27	5,665	-0.48%
2020/09/22	10	23.20	1	23.20	23.15	9	5,620	0.16%
2020/09/21	13	24.03	5	23.83	23.80	8	5,594	0.14%
2020/09/18	51	23.64	1	23.10	23.20	50	5,340	0.94%
2020/09/17	0	0.00	1	23.05	23.15	-1	5,241	-0.02%
2020/09/16	14	23.28	13	23.10	23.15	1	5,230	0.02%
2020/09/15	5	23.15	2	22.95	23.10	3	5,214	0.06%
2020/09/14	2	22.40	2	22.55	22.40	0	5,212	0.00%
2020/09/11	1	22.55	68	22.32	22.20	-67	5,326	-1.26%
2020/09/09	0	0.00	9	23.73	23.65	-9	5,219	-0.17%
2020/09/08	5	24.07	4	23.90	23.35	1	5,165	0.02%
2020/09/07	11	24.45	10	24.14	24.15	1	5,027	0.02%
2020/09/04	12	24.73	15	24.50	24.85	-3	5,068	-0.06%
2020/09/03	31	24.43	50	24.38	24.40	-19	4,748	-0.40%
2020/09/02	65	23.03	4	22.93	22.95	61	4,323	1.41%
2020/09/01	37	22.83	2	22.55	22.20	35	4,134	0.85%
2020/08/31	2	21.90	0	0.00	22.45	2	3,603	0.06%
2020/08/28	0	0.00	1	20.45	20.45	-1	3,531	-0.03%
2020/08/27	2	20.38	11	19.80	20.40	-9	3,483	-0.26%
2020/08/26	2	19.50	0	0.00	19.15	2	3,162	0.06%
2020/08/25	2	18.95	2	19.25	19.40	0	3,133	0.00%
2020/08/24	0	0.00	7	19.26	19.15	-7	3,039	-0.23%
2020/08/21	0	0.00	2	18.15	18.40	-2	2,953	-0.07%
2020/08/20	9	18.49	2	18.80	17.90	7	2,932	0.24%
2020/08/19	6	19.06	5	19.04	19.20	1	2,852	0.04%
2020/08/17	22	18.63	1	18.60	18.40	21	2,739	0.77%
2020/08/12	1	17.65	1	17.80	17.80	0	2,686	0.00%
2020/08/07	1	18.00	0	0.00	17.95	1	2,749	0.04%
2020/08/06	1	18.20	0	0.00	18.15	1	2,765	0.04%
2020/07/31	2	18.10	1	18.15	18.10	1	2,792	0.04%
2020/07/17	1	18.50	0	0.00	18.35	1	2,726	0.04%
2020/07/15	3	18.60	0	0.00	18.50	3	2,662	0.11%
2020/07/13	0	0.00	7	19.26	19.15	-7	2,643	-0.26%
2020/07/10	5	18.75	0	0.00	18.30	5	2,762	0.18%
2020/07/09	2	18.90	0	0.00	18.85	2	2,776	0.07%
2020/07/07	2	18.70	1	19.20	19.00	1	2,740	0.04%
2020/07/06	84	19.42	82	19.47	19.20	2	2,731	0.07%
2020/07/03	0	0.00	1	18.80	18.55	-1	2,593	-0.04%
2020/07/02	0	0.00	1	18.65	18.70	-1	2,624	-0.04%
2020/06/24	1	18.20	7	18.21	18.20	-6	2,696	-0.22%
2020/06/22	2	18.18	0	0.00	18.00	2	2,685	0.07%
2020/06/19	3	18.35	6	19.00	18.35	-3	2,705	-0.11%
2020/06/18	7	18.95	81	18.29	19.10	-74	2,664	-2.78%
2020/06/17	75	18.45	0	0.00	18.45	75	2,519	2.98%
2020/06/11	2	17.58	1	18.00	17.30	1	2,481	0.04%
2020/06/05	0	0.00	1	17.40	17.50	-1	2,467	-0.04%
2020/06/03	1	17.35	1	17.45	17.30	0	2,515	0.00%
2020/06/02	3	16.85	0	0.00	16.90	3	2,431	0.12%
2020/05/28	1	16.50	0	0.00	16.50	1	2,588	0.04%
2020/05/26	3	16.60	0	0.00	16.60	3	2,800	0.11%
2020/05/25	1.1	16.22	0	0.00	16.45	1.1	2,840	0.04%
2020/05/15	0	0.00	1	16.10	16.10	-1	3,775	-0.03%
2020/05/06	2	16.85	0	0.00	16.80	2	4,104	0.05%
2020/05/05	0	0.00	3	16.85	16.85	-3	4,108	-0.07%
2020/04/29	0	0.00	1	17.10	17.00	-1	4,481	-0.02%
2020/04/27	1	17.10	1	17.00	16.90	0	4,505	0.00%
2020/04/23	1	16.35	0	0.00	16.50	1	4,436	0.02%
2020/04/22	1	16.25	1	15.95	16.30	0	4,426	0.00%
2020/04/08	30	15.60	0	0.00	15.90	30	4,178	0.72%
2020/03/27	60	13.80	1	14.45	13.75	59	4,313	1.37%
2020/03/25	1	14.20	0	0.00	13.85	1	4,279	0.02%
2020/03/24	150	13.78	0	0.00	13.85	150	4,228	3.55%	大買/鉅額交易
2020/03/20	30	12.65	0	0.00	12.65	30	4,182	0.72%
2020/03/19	1	11.40	0	0.00	11.50	1	4,187	0.02%
2020/03/18	0	0.00	1	12.95	12.65	-1	4,144	-0.02%
2020/03/17	1	12.05	1	12.60	12.80	0	4,121	0.00%
2020/03/16	1	13.15	0	0.00	13.15	1	4,080	0.02%
2020/03/12	0	0.00	10	15.25	15.20	-10	4,036	-0.25%
2020/03/05	0	18.50	0	0.00	18.30	0	3,773	0.00%
2020/03/03	0	0.00	2	19.20	18.75	-2	3,714	-0.05%
2020/02/27	2	19.50	2	18.55	18.60	0	3,598	0.00%
2020/02/20	0	0.00	1	20.10	20.30	-1	3,222	-0.03%
2020/02/19	20	19.50	13	19.35	20.35	7	3,053	0.23%
2020/02/18	1	18.75	1	18.90	18.95	0	2,610	0.00%
2020/02/14	110	18.78	8	18.91	18.90	102	2,515	4.06%	大買/鉅額交易
2020/02/10	4	18.34	3	18.05	18.05	1	2,219	0.05%
2020/02/04	7	18.11	0	0.00	18.05	7	2,063	0.34%
2020/02/03	1	17.80	4	18.38	18.60	-3	1,941	-0.15%
2020/01/30	0	0.00	1	16.85	16.75	-1	1,713	-0.06%
2020/01/16	0	0.00	3	18.20	18.35	-3	1,670	-0.18%
2020/01/15	0	0.00	1	18.20	18.20	-1	1,669	-0.06%
2020/01/14	0	0.00	1	18.30	18.20	-1	1,664	-0.06%
2020/01/13	0	0.00	2	18.20	18.25	-2	1,659	-0.12%
2020/01/08	4	17.81	0	0.00	17.70	4	1,641	0.24%
2020/01/06	1	18.40	0	0.00	18.35	1	1,590	0.06%
2020/01/03	10	18.95	0	0.00	18.70	10	1,572	0.64%
2019/12/31	0	0.00	2	18.70	18.70	-2	1,487	-0.13%
2019/12/30	3	18.90	12	18.85	18.80	-9	1,498	-0.60%
2019/12/27	5	19.18	14	18.85	19.10	-9	1,493	-0.60%
2019/12/24	2	18.05	0	0.00	18.00	2	1,230	0.16%
2019/12/23	5	18.09	0	0.00	18.00	5	1,228	0.41%
2019/12/19	1	18.15	1	18.40	18.15	0	1,229	0.00%
2019/12/16	1	18.25	9	18.45	18.35	-8	1,262	-0.63%
2019/12/12	10	18.10	0	0.00	18.05	10	1,267	0.79%
2019/12/10	1	18.05	0	0.00	18.15	1	1,255	0.08%
2019/12/05	1	17.95	0	0.00	18.00	1	1,186	0.08%
2019/11/18	0	0.00	6	17.30	17.25	-6	1,329	-0.45%
2019/10/03	0	0.00	3	20.18	20.15	-3	2,122	-0.14%
2019/10/01	0	0.00	2	19.50	19.50	-2	2,100	-0.10%
2019/09/23	0	0.00	4	20.48	20.60	-4	2,225	-0.18%
2019/09/18	0	0.00	4	20.50	20.45	-4	2,227	-0.18%
2019/09/17	1	20.95	0	0.00	21.00	1	2,210	0.05%
2019/09/16	2	21.30	0	0.00	21.30	2	2,214	0.09%
2019/09/04	2	21.55	0	0.00	21.60	2	2,264	0.09%
2019/09/02	0	0.00	2	21.80	21.95	-2	2,335	-0.09%
2019/08/30	2	21.70	0	0.00	21.75	2	2,347	0.09%
2019/08/29	0	0.00	1	22.50	21.80	-1	2,360	-0.04%
2019/08/28	1	23.55	0	0.00	23.25	1	2,256	0.04%
2019/08/21	2	22.50	0	0.00	22.50	2	2,415	0.08%
2019/08/16	0	0.00	1	22.25	22.25	-1	2,470	-0.04%
2019/08/15	0	0.00	3	21.30	21.25	-3	2,485	-0.12%
2019/08/13	2	21.60	2	21.55	21.60	0	2,532	0.00%
2019/08/01	2	23.75	0	0.00	23.60	2	2,751	0.07%
2019/07/31	0	0.00	2	24.10	24.10	-2	2,774	-0.07%
2019/07/30	0	0.00	5	23.90	23.85	-5	2,834	-0.18%
2019/07/29	1	24.45	0	0.00	24.60	1	2,857	0.03%
2019/07/23	1	24.45	0	0.00	24.40	1	3,326	0.03%
2019/07/22	4	25.38	8	25.26	25.05	-4	3,306	-0.12%
2019/07/19	1	25.55	0	0.00	25.55	1	3,310	0.03%
2019/07/18	1	25.45	2	25.30	25.40	-1	3,371	-0.03%
2019/07/17	6	25.68	0	0.00	25.30	6	3,415	0.18%
2019/07/16	2	25.95	4	25.89	25.85	-2	3,480	-0.06%
2019/07/15	1	25.55	0	0.00	25.55	1	3,452	0.03%
2019/07/12	0	0.00	6	25.28	25.55	-6	3,436	-0.17%
2019/07/11	2	25.15	0	0.00	25.05	2	3,416	0.06%
2019/07/10	0	0.00	3	25.12	25.25	-3	3,411	-0.09%
2019/07/05	0	0.00	5	24.15	24.30	-5	3,737	-0.13%
2019/07/04	9	24.50	3	24.52	24.55	6	3,767	0.16%
2019/07/03	3	24.45	2	25.20	24.35	1	3,805	0.03%
2019/06/27	1	24.10	0	0.00	24.05	1	4,301	0.02%
2019/06/24	0	0.00	2	24.50	24.75	-2	4,787	-0.04%
2019/06/18	0	0.00	10	23.75	23.15	-10	6,366	-0.16%
2019/06/14	0	0.00	7	23.90	23.70	-7	6,801	-0.10%
2019/06/13	7	24.15	0	0.00	23.95	7	6,929	0.10%
2019/06/12	1	24.00	0	0.00	24.00	1	7,235	0.01%
2019/06/11	2	24.55	8	24.83	24.60	-6	7,490	-0.08%
2019/06/05	1	24.15	31	23.81	23.90	-30	9,255	-0.32%
2019/06/04	11	23.30	0	0.00	23.25	11	9,324	0.12%
2019/05/31	12	22.67	0	0.00	22.55	12	9,617	0.12%
2019/05/30	5	22.11	0	0.00	22.10	5	9,623	0.05%
2019/05/29	0	0.00	1	22.60	21.80	-1	9,630	-0.01%
2019/05/24	21	23.99	0	0.00	23.65	21	9,977	0.21%
2019/05/17	0	0.00	3	24.65	24.00	-3	11,207	-0.03%
2019/05/16	0	0.00	8	24.16	24.10	-8	11,437	-0.07%
2019/05/15	5	25.30	2	25.50	25.35	3	11,576	0.03%
2019/05/14	10	24.74	8	24.05	25.40	2	12,058	0.02%
2019/05/13	1	25.00	5	24.50	24.50	-4	12,272	-0.03%
2019/05/09	7	25.34	0	0.00	25.10	7	12,349	0.06%
2019/05/08	6	26.57	9	26.61	26.45	-3	12,344	-0.02%
2019/05/07	3	27.40	15	27.22	26.95	-12	12,565	-0.10%
2019/05/06	4	27.64	0	0.00	27.50	4	12,772	0.03%
2019/05/03	2	27.75	11	27.70	27.90	-9	12,709	-0.07%
2019/05/02	7	27.36	22	27.18	27.50	-15	12,652	-0.12%
2019/04/30	30	27.62	24	27.78	27.40	6	12,594	0.05%
2019/04/29	17	26.34	5	25.96	26.35	12	12,279	0.10%
2019/04/24	5	27.32	0	0.00	27.35	5	12,036	0.04%
2019/04/23	6	28.29	0	0.00	27.90	6	11,946	0.05%
2019/04/22	13	28.72	7	28.79	29.10	6	11,852	0.05%
2019/04/19	3	27.75	6	27.96	28.05	-3	11,701	-0.03%
2019/04/18	4	27.43	7.1	27.80	27.30	-3.1	11,659	-0.03%
2019/04/17	2	27.90	6	27.95	27.70	-4	11,597	-0.03%
2019/04/16	7	27.96	1	28.00	28.05	6	11,554	0.05%
2019/04/15	3	27.50	11	27.51	27.25	-8	11,483	-0.07%
2019/04/12	10	27.37	7	28.05	27.15	3	11,417	0.03%
2019/04/11	4	29.20	3	29.90	29.05	1	11,127	0.01%
2019/04/10	13	30.24	0	0.00	30.00	13	11,045	0.12%
2019/04/09	10	29.93	0	0.00	29.80	10	10,984	0.09%
2019/04/08	3	30.10	14	30.23	30.30	-11	10,929	-0.10%
2019/04/03	6	29.78	11	29.96	29.65	-5	10,710	-0.05%
2019/04/02	8	28.50	10	28.81	29.25	-2	10,505	-0.02%
2019/04/01	13	29.38	0	0.00	29.05	13	10,394	0.13%
2019/03/29	2	28.25	6	28.83	29.25	-4	10,284	-0.04%
2019/03/28	3	30.15	7	28.64	28.55	-4	10,130	-0.04%
2019/03/27	4	30.05	0	0.00	30.05	4	9,875	0.04%
2019/03/26	14	30.16	16	30.29	30.00	-2	9,735	-0.02%
2019/03/25	19	29.71	30	30.18	30.80	-11	9,359	-0.12%
2019/03/21	4	27.55	3	27.75	28.10	1	8,202	0.01%
2019/03/20	113	27.22	105	27.16	27.30	8	8,088	0.10%	大買/大賣/
2019/03/19	9	28.47	0	0.00	27.60	9	7,903	0.11%
2019/03/18	72	27.45	71	27.23	27.45	1	7,643	0.01%
2019/03/15	115	29.18	110	28.08	27.65	5	7,510	0.07%	大買/大賣/
2019/03/14	7	27.85	22	28.02	28.00	-15	7,196	-0.21%
2019/03/13	178	28.05	160	27.68	28.10	18	6,927	0.26%	大買/大賣/
2019/03/12	12	25.38	77	25.77	26.80	-65	5,852	-1.11%
2019/03/11	1	24.30	2	24.45	24.40	-1	5,455	-0.02%
2019/03/08	1	23.15	7	23.46	23.85	-6	5,194	-0.12%
2019/03/07	3	23.80	3	23.52	23.20	0	5,073	0.00%
2019/03/06	6	24.38	4	24.36	24.30	2	4,925	0.04%
2019/03/05	4	23.79	2	23.90	23.90	2	4,732	0.04%
2019/03/04	7	24.19	6	23.65	24.25	1	4,685	0.02%
2019/02/27	8	23.59	7	23.98	23.55	1	4,625	0.02%
2019/02/26	21	24.60	3	24.52	24.30	18	4,480	0.40%
2019/02/25	21	24.96	2	25.28	25.45	19	4,305	0.44%
2019/02/22	6	25.15	2	25.20	25.05	4	4,125	0.10%
2019/02/21	36	25.23	12	25.36	25.45	24	4,023	0.60%
2019/02/20	37	25.25	10	25.51	25.85	27	3,756	0.72%
2019/02/19	0	0.00	5	23.65	23.50	-5	3,215	-0.16%
2019/02/18	0	0.00	1	23.25	22.90	-1	3,011	-0.03%
2019/02/15	0	0.00	3	24.00	23.60	-3	2,733	-0.11%
2019/02/14	2.1	22.65	2	22.70	22.70	0.1	2,482	0.00%
2019/02/13	9	22.35	2	22.40	22.40	7	2,328	0.30%
2019/02/11	0	0.00	2	19.45	19.70	-2	1,579	-0.13%
2019/01/30	2	19.68	1	19.75	19.55	1	1,491	0.07%
2019/01/29	2	19.65	0	0.00	19.75	2	1,389	0.14%
2019/01/28	9	20.01	6	20.06	20.00	3	1,319	0.23%
2018/12/13	30	17.55	30	17.78	17.70	0	885	0.00%
2018/12/11	30	17.20	30	17.35	17.10	0	849	0.00%
2018/12/06	1	17.30	0	0.00	16.95	1	834	0.12%
2018/12/04	0	0.00	1	18.35	17.90	-1	824	-0.12%
2018/11/26	0	0.00	1	16.25	16.30	-1	791	-0.13%
2018/11/12	20	16.15	20	16.20	15.90	0	819	0.00%
2018/11/09	45	15.79	45	15.91	15.85	0	806	0.00%
2018/11/08	0	0.00	9	15.61	15.80	-9	793	-1.13%
2018/10/26	5	13.90	0	0.00	13.85	5	984	0.51%
2018/10/22	4	15.15	0	0.00	15.10	4	1,009	0.40%
2018/10/11	1	15.00	0	0.00	15.05	1	1,136	0.09%
2018/09/06	0	0.00	19	18.20	18.15	-19	1,609	-1.18%
2018/08/30	40	17.65	40	17.55	17.45	0	2,434	0.00%
2018/08/10	0	0.00	1	17.35	17.15	-1	2,697	-0.04%
2018/08/07	14	17.46	0	0.00	17.65	14	2,654	0.53%
2018/08/06	6	17.95	0	0.00	17.85	6	2,634	0.23%
2018/08/03	2	18.85	0	0.00	18.90	2	2,565	0.08%
2018/07/27	0	0.00	2	19.10	18.95	-2	2,522	-0.08%
2018/07/25	0	0.00	2	18.90	18.80	-2	2,505	-0.08%
2018/07/23	1	19.10	3	19.30	19.05	-2	2,432	-0.08%
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%
2018/07/17	8	19.51	0	0.00	19.25	8	2,398	0.33%
2018/07/16	1	19.25	0	0.00	19.25	1	2,295	0.04%
2018/07/13	0	0.00	2	19.30	19.40	-2	2,292	-0.09%
2018/07/12	2	19.05	0	0.00	19.10	2	2,283	0.09%
2018/07/09	0	0.00	4	19.40	19.60	-4	2,264	-0.18%
2018/07/05	2	19.18	0	0.00	19.00	2	2,236	0.09%
2018/07/04	2	19.15	5	19.40	19.55	-3	2,231	-0.13%
2018/07/03	3	19.07	8	19.30	19.10	-5	2,220	-0.23%
2018/07/02	2	18.75	0	0.00	18.75	2	2,168	0.09%
2018/06/29	1	19.00	0	0.00	18.95	1	2,159	0.05%
2018/06/26	0	0.00	4	18.60	18.80	-4	2,207	-0.18%
2018/06/25	3	19.05	0	0.00	19.00	3	2,195	0.14%
2018/06/22	6	19.36	0	0.00	19.30	6	2,186	0.27%
2018/06/21	0	0.00	2	19.55	19.30	-2	2,186	-0.09%
2018/06/20	5	19.31	2	19.45	19.20	3	2,188	0.14%
2018/06/19	1	19.85	2	19.85	19.65	-1	2,154	-0.05%
2018/06/15	1	20.30	1	21.00	20.45	0	2,120	0.00%
2018/06/14	2	20.50	2	20.60	20.40	0	2,081	0.00%
2018/06/13	12	21.66	4	21.56	21.05	8	2,053	0.39%
2018/06/12	64	20.31	65	20.53	21.65	-1	1,724	-0.06%
2018/06/11	2	19.68	0	0.00	19.70	2	1,306	0.15%
2018/06/05	1	18.95	0	0.00	19.00	1	1,306	0.08%
2018/05/29	22	18.65	22	19.10	19.20	0	1,272	0.00%
2018/04/10	0	0.00	10	18.48	18.25	-10	1,882	-0.53%
2018/04/09	0	0.00	1	18.75	18.65	-1	1,910	-0.05%
2018/04/03	2	18.85	2	18.95	18.85	0	2,132	0.00%
2018/04/02	0	19.40	0	0.00	19.25	0	2,194	0.00%
2018/03/29	1	19.70	5	19.63	19.50	-4	2,243	-0.18%
2018/03/26	0	0.00	1	19.40	19.45	-1	2,313	-0.04%
2018/03/23	1	19.00	0	0.00	18.90	1	2,364	0.04%
2018/03/22	1	19.85	1	19.50	19.35	0	2,352	0.00%
2018/03/16	7	19.73	3	20.02	20.05	4	2,287	0.17%
2018/03/15	2	19.80	0	0.00	19.75	2	2,244	0.09%
2018/03/14	5	19.75	0	0.00	19.85	5	2,228	0.22%
2018/03/13	11	19.65	10	19.65	19.65	1	2,199	0.05%
2018/03/08	45	18.95	40	19.05	19.15	5	2,123	0.24%
2018/03/06	1	18.95	0	0.00	18.75	1	2,153	0.05%
2018/03/05	0	0.00	5	19.00	18.50	-5	2,153	-0.23%
2018/02/26	2	18.80	0	0.00	18.85	2	2,200	0.09%
2018/02/23	30	18.30	30	19.20	19.40	0	2,158	0.00%
2018/02/05	0	0.00	1	18.75	18.90	-1	2,132	-0.05%
2018/02/01	1	19.25	0	0.00	19.25	1	2,176	0.05%
2018/01/22	0	0.00	1	19.65	19.55	-1	2,459	-0.04%
2018/01/19	1	19.85	0	0.00	19.45	1	2,480	0.04%
2018/01/16	0	0.00	1	20.50	20.25	-1	2,496	-0.04%
2018/01/15	1	20.05	0	0.00	19.85	1	2,494	0.04%
2018/01/10	1	19.30	1	19.55	19.40	0	2,603	0.00%
2018/01/09	0	0.00	4	19.90	19.85	-4	2,612	-0.15%
2018/01/08	2	20.10	8	20.30	19.95	-6	2,638	-0.23%
2018/01/05	4	21.06	0	0.00	20.40	4	2,613	0.15%
2018/01/03	1	20.10	0	0.00	20.30	1	2,447	0.04%
2018/01/02	2	21.00	2	20.28	20.10	0	2,450	0.00%