明基材 (8215)-凱基-板橋券商分點個股進出

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
34.05
漲跌
▼0.35
漲幅
-1.02%
成交量
834張
產業
上市光電類股
566人加入追蹤

立即追蹤
本地時間:13:30

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

明基材 (8215)籌碼相關－凱基-板橋券商分點個股進出

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

凱基-板橋券商分點個股進出
凱基-板橋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
2024/04/29	0	0.00	1	34.70	34.55	-1	1,398	-0.07%
2024/04/25	0	0.00	7	34.10	33.95	-7	1,457	-0.48%
2024/04/23	0	0.00	3	33.00	33.25	-3	1,595	-0.19%
2024/04/22	0	0.00	1	32.90	32.90	-1	1,596	-0.06%
2024/04/16	1	34.00	0	0.00	33.45	1	1,573	0.06%
2024/04/10	0	0.00	7	35.20	35.20	-7	1,521	-0.46%
2024/04/09	0.1	35.15	0	0.00	35.20	0.1	1,512	0.00%
2024/04/08	7	34.65	0	0.00	34.70	7	1,481	0.47%
2024/04/03	0	0.00	1	34.70	34.45	-1	1,476	-0.07%
2024/04/02	1	34.00	0	0.00	34.10	1	1,454	0.07%
2024/04/01	7	34.71	9	34.63	34.55	-2	1,449	-0.14%
2024/03/28	0.1	34.25	0	0.00	34.05	0.1	1,427	0.00%
2024/03/26	0	34.15	0	0.00	34.00	0	1,417	0.00%
2024/03/25	0.2	34.40	0	0.00	34.35	0.2	1,415	0.01%
2024/03/20	0.1	33.90	0	0.00	33.90	0.1	1,424	0.01%
2024/03/19	2	33.75	0	0.00	33.70	2	1,426	0.14%
2024/03/14	3	33.87	5	33.80	33.80	-2	1,426	-0.14%
2024/03/13	0.1	34.30	0	0.00	34.25	0.1	1,421	0.01%
2024/03/12	2.1	34.23	0	0.00	34.20	2.1	1,422	0.14%
2024/03/08	0	0.00	2	33.70	33.65	-2	1,476	-0.14%
2024/03/07	0	0.00	7	34.09	34.05	-7	1,464	-0.48%
2024/02/29	1	34.35	1	34.40	34.40	0	1,448	0.00%
2024/02/27	3	34.30	0	0.00	34.25	3	1,438	0.21%
2024/02/23	5	35.86	0	0.00	35.40	5	1,385	0.36%
2024/02/22	0	0.00	6	37.28	37.20	-6	1,316	-0.46%
2024/02/21	4	37.03	10	36.87	36.95	-6	1,297	-0.46%
2024/02/20	4	36.70	1	36.60	36.60	3	1,298	0.23%
2024/02/19	10	37.45	2	37.38	37.25	8	1,280	0.62%
2024/02/16	4	37.23	2.1	37.35	37.30	1.9	1,236	0.15%
2024/02/15	10	36.15	0	0.00	36.00	10	1,121	0.89%
2024/02/05	2	35.33	2	35.83	35.85	0	1,097	0.00%
2024/01/26	0	0.00	0.1	35.60	36.10	-0.1	1,029	-0.01%
2024/01/18	5	34.75	2	35.10	35.60	3	871	0.34%
2024/01/17	0	0.00	5	34.03	33.80	-5	796	-0.63%
2024/01/09	1	34.00	0	0.00	33.95	1	786	0.13%
2024/01/03	0	0.00	1	34.35	34.10	-1	801	-0.12%
2023/12/29	1	34.55	0	0.00	34.65	1	821	0.12%
2023/12/28	1	34.30	1	34.35	34.40	0	858	0.00%
2023/12/27	9	34.49	3	34.30	34.45	6	861	0.70%
2023/12/13	0.3	34.24	0	0.00	33.90	0.3	859	0.03%
2023/12/12	2	34.00	0	0.00	34.00	2	857	0.23%
2023/12/08	1	34.10	0	0.00	34.20	1	856	0.12%
2023/12/06	3	34.15	0	0.00	34.15	3	860	0.35%
2023/12/05	3	34.40	2	34.48	34.35	1	847	0.12%
2023/11/20	0	0.00	0.2	35.35	35.50	-0.2	873	-0.02%
2023/11/17	0	0.00	4	35.35	35.35	-4	879	-0.45%
2023/11/16	1	34.75	0	0.00	35.00	1	879	0.11%
2023/11/15	0	0.00	1	34.80	34.90	-1	880	-0.11%
2023/11/13	3	33.87	0	0.00	33.90	3	913	0.33%
2023/11/09	2	34.35	0.4	34.50	34.35	1.6	935	0.18%
2023/11/08	1	34.60	0	0.00	34.60	1	974	0.10%
2023/10/26	0	0.00	2	35.10	35.00	-2	1,834	-0.11%
2023/10/17	1	35.00	2	35.20	34.95	-1	2,195	-0.05%
2023/10/13	1	35.40	0	0.00	35.50	1	2,609	0.04%
2023/10/12	0.1	35.00	0	0.00	35.60	0.1	2,771	0.00%
2023/10/06	0	35.55	0	0.00	35.45	0	2,884	0.00%
2023/10/05	0	0.00	1	35.60	35.65	-1	2,943	-0.03%
2023/10/04	0	0.00	1	35.70	35.05	-1	3,025	-0.03%
2023/09/26	1	34.95	0	0.00	34.90	1	4,290	0.02%
2023/09/12	1	34.65	0	0.00	34.80	1	4,569	0.02%
2023/09/11	1	34.50	1	34.90	34.50	0	4,597	0.00%
2023/09/07	1	35.65	0	0.00	35.60	1	4,679	0.02%
2023/09/06	1	36.05	0	0.00	36.05	1	4,707	0.02%
2023/09/05	1.1	36.19	0	0.00	36.10	1.1	4,748	0.02%
2023/08/29	0.2	34.66	0	0.00	34.75	0.2	5,012	0.00%
2023/08/24	1.1	35.50	0	0.00	35.50	1.1	5,031	0.02%
2023/08/14	0.1	36.07	2	35.65	35.50	-1.9	5,073	-0.04%
2023/08/10	0	0.00	0.1	38.10	37.10	-0.1	5,036	0.00%
2023/08/09	0	0.00	1.6	39.04	39.05	-1.6	4,974	-0.03%
2023/08/08	2	39.50	2	39.40	39.40	0	4,942	0.00%
2023/08/07	3	39.05	0	0.00	39.10	3	4,911	0.06%
2023/08/04	31.1	38.79	5	40.22	38.75	26.1	4,862	0.54%
2023/08/02	3.1	43.02	12	42.88	42.95	-8.9	4,675	-0.19%
2023/08/01	0	0.00	1	42.05	42.40	-1	4,525	-0.02%
2023/07/31	1	41.50	2	42.13	41.85	-1	4,764	-0.02%
2023/07/28	1.1	41.15	1	41.60	41.60	0.1	4,726	0.00%
2023/07/27	1	41.50	5	41.44	41.65	-4	4,756	-0.08%
2023/07/26	2	41.00	2	41.43	41.30	0	4,758	0.00%
2023/07/25	1	41.50	2	41.53	41.40	-1	4,767	-0.02%
2023/07/24	6	40.78	1	40.60	40.80	5	4,848	0.10%
2023/07/21	5	41.33	10	41.05	41.20	-5	4,827	-0.10%
2023/07/20	9	42.96	1	42.50	42.05	8	4,901	0.16%
2023/07/19	3	42.37	20.1	42.43	42.25	-17.1	4,789	-0.36%
2023/07/18	9	40.81	0	0.00	40.25	9	4,627	0.19%
2023/07/17	12	42.38	8	42.93	43.30	4	4,507	0.09%
2023/07/14	2	41.40	3	41.40	41.70	-1	4,422	-0.02%
2023/07/13	1	41.15	10	41.75	41.05	-9	4,503	-0.20%
2023/07/12	3	41.25	4	41.66	41.40	-1	4,568	-0.02%
2023/07/11	3	41.33	5	41.52	41.40	-2	4,538	-0.04%
2023/07/10	10.1	40.22	6.3	40.56	40.55	3.8	4,495	0.08%
2023/07/07	3	40.28	1	41.00	40.10	2	4,498	0.05%
2023/07/06	18.5	42.47	1	44.30	40.35	17.5	4,363	0.40%
2023/07/05	0	0.00	13	44.60	44.60	-13	3,551	-0.37%
2023/07/04	0	0.00	10	40.20	40.55	-10	3,406	-0.29%
2023/06/29	1.1	38.77	1	39.40	39.25	0.1	3,299	0.00%
2023/06/27	0	0.00	1	39.25	39.10	-1	3,262	-0.03%
2023/06/26	1	39.90	0	0.00	39.75	1	3,242	0.03%
2023/06/19	0.1	39.10	0	0.00	39.65	0.1	3,218	0.00%
2023/06/16	0	0.00	5	39.16	39.20	-5	3,194	-0.16%
2023/06/15	0	0.00	1	38.70	38.90	-1	3,173	-0.03%
2023/06/14	2	39.65	3.1	39.97	39.30	-1.1	3,150	-0.03%
2023/06/13	3	38.80	1	38.75	39.05	2	3,095	0.06%
2023/06/12	1	39.05	19	38.61	38.65	-18	3,072	-0.59%
2023/06/09	0	0.00	8	39.20	38.95	-8	3,045	-0.26%
2023/06/08	15	38.56	0	0.00	38.70	15	3,006	0.50%
2023/06/07	1	38.75	2	38.78	38.75	-1	2,992	-0.03%
2023/06/06	5	38.56	11	38.27	38.60	-6	2,997	-0.20%
2023/06/05	1	37.25	10.2	38.54	38.25	-9.2	3,025	-0.30%
2023/06/02	0	0.00	6	36.42	36.65	-6	2,937	-0.20%
2023/06/01	1	36.05	1	35.80	36.05	0	2,953	0.00%
2023/05/31	0.1	35.55	0	0.00	35.50	0.1	3,029	0.00%
2023/05/30	0	0.00	1	35.25	35.30	-1	3,018	-0.03%
2023/05/24	0	0.00	1	35.15	35.25	-1	3,075	-0.03%
2023/05/23	3	35.25	0	0.00	35.20	3	3,103	0.10%
2023/05/22	0	0.00	2	35.25	35.30	-2	3,168	-0.06%
2023/05/19	1.1	35.04	17.1	34.96	35.10	-16.1	3,203	-0.50%
2023/05/17	10	34.45	0	0.00	34.40	10	3,200	0.31%
2023/05/16	1	34.01	1	34.30	34.30	0	3,240	0.00%
2023/05/15	0	0.00	3	33.60	33.65	-3	3,232	-0.09%
2023/05/11	1	33.45	0	0.00	33.25	1	3,257	0.03%
2023/05/10	1	34.00	2	34.18	33.95	-1	3,309	-0.03%
2023/05/09	3.1	33.78	0	0.00	33.50	3.1	3,318	0.09%
2023/05/08	6	34.45	0	0.00	34.45	6	3,297	0.18%
2023/05/05	47.2	34.86	1	35.10	34.65	46.2	3,423	1.35%
2023/05/04	11	38.37	9	38.50	38.45	2	3,521	0.06%
2023/05/03	32	38.57	32	38.45	38.15	0	3,522	0.00%
2023/05/02	11	38.00	12.1	38.33	38.80	-1.1	3,526	-0.03%
2023/04/28	10.1	38.25	0	0.00	38.00	10.1	3,500	0.29%
2023/04/27	13	39.16	10.2	39.20	38.50	2.8	3,449	0.08%
2023/04/26	5.1	37.50	0	0.00	37.65	5.1	3,315	0.15%
2023/04/25	0	37.80	4	38.50	38.00	-4	3,282	-0.12%
2023/04/24	0	0.00	1	38.80	39.00	-1	3,153	-0.03%
2023/04/21	12	38.93	2	39.38	38.60	10	3,115	0.32%
2023/04/20	0.1	39.70	0	0.00	39.70	0.1	3,054	0.00%
2023/04/19	10.1	40.65	10.1	40.75	40.65	0	2,984	0.00%
2023/04/18	6	40.30	0	0.00	40.15	6	2,920	0.21%
2023/04/17	40	39.98	44.1	39.94	40.10	-4.1	2,795	-0.15%
2023/04/14	0	0.00	5	38.50	38.60	-5	2,659	-0.19%
2023/04/12	2	38.75	3.1	38.74	38.75	-1.1	2,566	-0.04%
2023/04/10	0	0.00	4	36.65	36.55	-4	2,429	-0.16%
2023/04/07	0.1	36.15	1	36.30	36.10	-0.9	2,414	-0.04%
2023/04/06	2	35.88	1	36.10	36.00	1	2,414	0.04%
2023/03/31	0	36.40	0	0.00	36.25	0	2,419	0.00%
2023/03/30	0	0.00	1	36.45	36.35	-1	2,501	-0.04%
2023/03/27	0	0.00	3	37.20	37.10	-3	2,516	-0.12%
2023/03/23	3	37.20	6	37.22	37.15	-3	2,509	-0.12%
2023/03/22	4	37.64	3	37.55	37.50	1	2,492	0.04%
2023/03/21	1	37.80	0	0.00	37.85	1	2,477	0.04%
2023/03/16	0	36.65	0	0.00	36.65	0	2,457	0.00%
2023/03/15	0	0.00	1	36.95	36.80	-1	2,473	-0.04%
2023/03/14	1	36.45	1	36.55	36.55	0	2,533	0.00%
2023/03/13	1	36.20	1	36.80	36.75	0	2,566	0.00%
2023/03/10	1	36.90	1	36.85	36.80	0	2,584	0.00%
2023/03/09	0	0.00	4	37.89	37.50	-4	2,574	-0.16%
2023/03/07	10	37.75	0	0.00	38.10	10	2,609	0.38%
2023/03/06	2	37.60	3	37.93	37.90	-1	2,610	-0.04%
2023/03/03	12	37.32	18	37.27	37.70	-6	2,568	-0.23%
2023/03/02	1	36.45	0	0.00	36.45	1	2,511	0.04%
2023/03/01	0	0.00	2	36.40	36.75	-2	2,499	-0.08%
2023/02/24	1	36.35	1	37.25	36.40	0	2,473	0.00%
2023/02/23	0	0.00	4	36.85	36.95	-4	2,443	-0.16%
2023/02/22	2	36.90	11	36.51	36.90	-9	2,427	-0.37%
2023/02/21	0	0.00	5	37.30	36.90	-5	2,414	-0.21%
2023/02/20	16	37.06	2.1	37.08	37.10	13.9	2,390	0.58%
2023/02/17	0	0.00	13.2	36.32	36.55	-13.2	2,328	-0.57%
2023/02/16	1	36.10	21	36.20	36.15	-20	2,290	-0.87%
2023/02/15	0	0.00	2	35.85	35.90	-2	2,270	-0.09%
2023/02/14	15	36.11	4	35.80	35.70	11	2,261	0.49%
2023/02/13	0	0.00	5	35.60	35.65	-5	2,254	-0.22%
2023/02/10	2	35.45	4	35.75	35.30	-2	2,257	-0.09%
2023/02/09	0	0.00	5	35.87	35.65	-5	2,246	-0.22%
2023/02/08	6	35.67	10	35.64	35.60	-4	2,228	-0.18%
2023/02/07	1	35.40	0	0.00	35.75	1	2,220	0.05%
2023/02/06	21	35.59	20	35.66	35.50	1	2,233	0.04%
2023/02/03	7	35.31	5.1	35.74	35.00	1.9	2,185	0.09%
2023/02/02	10	35.85	11.1	35.38	35.90	-1.1	2,013	-0.06%
2023/02/01	0	0.00	11	33.90	33.95	-11	1,624	-0.68%
2023/01/31	0	0.00	3.1	33.59	33.85	-3.1	1,601	-0.19%
2023/01/30	0	0.00	2	32.73	32.65	-2	1,539	-0.13%
2023/01/17	2	32.15	0	0.00	32.10	2	1,543	0.13%
2023/01/16	0	0.00	1	32.30	32.10	-1	1,550	-0.06%
2023/01/11	1	32.40	0	0.00	32.30	1	1,620	0.06%
2023/01/10	0	0.00	1	32.75	32.50	-1	1,631	-0.06%
2023/01/09	2.1	32.73	0	0.00	32.65	2.1	1,651	0.13%
2023/01/05	0	0.00	1	32.50	32.20	-1	1,660	-0.06%
2023/01/04	0	0.00	1	32.50	32.55	-1	1,658	-0.06%
2023/01/03	0	0.00	10	32.00	32.00	-10	1,655	-0.60%
2022/12/30	2	31.85	0	0.00	31.85	2	1,658	0.12%
2022/12/28	12	32.21	2	32.38	32.10	10	1,668	0.60%
2022/12/26	0	0.00	2	32.70	32.45	-2	1,671	-0.12%
2022/12/23	3	32.28	0	0.00	32.20	3	1,671	0.18%
2022/12/22	9	33.19	18	33.73	33.10	-9	1,662	-0.54%
2022/12/21	0	0.00	2	33.00	33.20	-2	1,588	-0.13%
2022/12/19	1	31.90	0	0.00	31.85	1	1,546	0.06%
2022/12/14	1	32.85	0	0.00	32.80	1	1,552	0.06%
2022/12/12	1	33.00	0	0.00	32.95	1	1,543	0.06%
2022/12/08	10	32.80	0	0.00	32.85	10	1,533	0.65%
2022/12/07	1	32.90	0	0.00	32.75	1	1,531	0.07%
2022/12/06	4	33.40	0	0.00	33.00	4	1,504	0.27%
2022/12/05	12	33.27	18	33.57	33.45	-6	1,434	-0.42%
2022/12/01	0	0.00	2	32.80	32.75	-2	1,363	-0.15%
2022/11/29	27	33.21	19.1	33.05	32.50	7.9	1,338	0.59%
2022/11/28	0	0.00	1	32.35	32.35	-1	1,195	-0.08%
2022/11/25	0	0.00	5	31.71	31.40	-5	1,164	-0.43%
2022/11/24	1	32.00	0	0.00	32.00	1	1,166	0.09%
2022/11/23	0	0.00	2	31.53	31.50	-2	1,123	-0.18%
2022/11/18	13	31.64	0	0.00	31.25	13	1,183	1.10%
2022/11/16	2	31.48	0	0.00	31.55	2	1,189	0.17%
2022/11/14	0	0.00	3	31.90	31.80	-3	1,408	-0.21%
2022/11/10	0	0.00	1	31.70	31.55	-1	1,412	-0.07%
2022/11/09	10	31.80	11	31.66	31.55	-1	1,407	-0.07%
2022/11/08	1	31.30	1	31.30	31.35	0	1,374	0.00%
2022/11/04	1.1	30.79	11	30.82	31.05	-9.9	1,369	-0.72%
2022/11/03	11	30.75	10.1	30.91	31.00	0.9	1,362	0.07%
2022/11/02	11	30.48	2	30.48	30.25	9	1,291	0.70%
2022/11/01	0	0.00	2	29.40	29.60	-2	1,260	-0.16%
2022/10/31	0	0.00	4	28.99	29.10	-4	1,258	-0.32%
2022/10/28	2	28.50	0	0.00	28.30	2	1,263	0.16%
2022/10/21	1	29.00	0	0.00	28.60	1	1,340	0.07%
2022/10/20	0	0.00	13	28.43	29.90	-13	1,334	-0.97%
2022/10/19	25	28.73	11	28.70	28.35	14	1,313	1.07%
2022/10/13	0	25.95	0	0.00	25.60	0	1,441	0.00%
2022/10/11	3	27.93	0	0.00	28.05	3	1,433	0.21%
2022/10/04	0.1	28.80	0	0.00	28.90	0.1	1,489	0.01%
2022/09/28	0	0.00	20	28.10	27.90	-20	1,559	-1.28%
2022/09/27	10	29.20	10	29.05	29.40	0	1,563	0.00%
2022/09/26	0	0.00	1	28.90	29.05	-1	1,585	-0.06%
2022/09/23	0.1	30.10	0	0.00	30.05	0.1	1,637	0.00%
2022/09/21	5	30.70	5	30.80	30.45	0	1,664	0.00%
2022/09/20	0	0.00	1	30.40	30.25	-1	1,661	-0.06%
2022/09/19	1	30.10	0	0.00	30.10	1	1,682	0.06%
2022/09/15	1.1	30.87	0	0.00	30.90	1.1	1,726	0.06%
2022/09/12	0.1	31.10	0	0.00	31.15	0.1	1,832	0.01%
2022/09/07	1	30.00	0	0.00	30.00	1	2,118	0.05%
2022/09/06	1	30.95	1	30.80	30.40	0	2,135	0.00%
2022/09/05	2	30.98	0	0.00	30.70	2	2,163	0.09%
2022/09/02	0	0.00	2	31.55	31.60	-2	2,204	-0.09%
2022/09/01	2	31.60	0	0.00	31.65	2	2,257	0.09%
2022/08/31	8	31.91	1	31.95	31.95	7	2,349	0.30%
2022/08/30	3	32.30	3	32.20	32.05	0	2,375	0.00%
2022/08/29	2	31.45	2	31.75	31.90	0	2,373	0.00%
2022/08/26	10	32.43	2	32.35	32.40	8	2,385	0.34%
2022/08/25	3	32.08	1	32.05	32.05	2	2,360	0.08%
2022/08/24	0.1	31.65	2	31.85	31.50	-1.9	2,388	-0.08%
2022/08/23	0	0.00	5	31.89	31.85	-5	2,393	-0.21%
2022/08/22	2	32.50	15	32.48	32.30	-13	2,419	-0.54%
2022/08/19	26	33.20	24.1	33.39	33.05	1.9	2,511	0.08%
2022/08/18	0	0.00	2	32.00	32.05	-2	2,350	-0.09%
2022/08/17	1	31.10	0	0.00	31.10	1	2,347	0.04%
2022/08/15	0	0.00	5	31.10	31.10	-5	2,433	-0.21%
2022/08/12	2.1	30.46	0	0.00	30.60	2.1	2,530	0.08%
2022/08/08	4	30.75	0	0.00	30.70	4	2,918	0.14%
2022/08/05	0	0.00	1	30.20	30.20	-1	2,909	-0.03%
2022/08/03	0	0.00	1	30.20	30.10	-1	2,943	-0.03%
2022/07/29	1	31.15	12	31.08	31.20	-11	3,081	-0.36%
2022/07/28	29	31.48	3	31.37	31.25	26	3,168	0.82%
2022/07/27	2	30.35	1	30.60	30.70	1	3,137	0.03%
2022/07/26	0	0.00	1	30.50	30.50	-1	3,144	-0.03%
2022/07/25	1.1	31.00	0	0.00	30.60	1.1	3,142	0.04%
2022/07/22	20	31.60	21.1	31.73	31.45	-1.1	3,145	-0.03%
2022/07/21	6	30.48	2	30.50	30.65	4	3,053	0.13%
2022/07/18	0	0.00	2	28.98	29.20	-2	3,218	-0.06%
2022/07/15	1	28.35	0	0.00	28.60	1	3,242	0.03%
2022/07/14	0	0.00	3	29.60	29.60	-3	3,243	-0.09%
2022/07/13	0	0.00	1	29.40	29.20	-1	3,230	-0.03%
2022/07/12	2	28.65	5	28.71	28.55	-3	3,235	-0.09%
2022/07/11	3	29.65	0	0.00	29.60	3	3,242	0.09%
2022/07/08	22	30.19	23	30.26	30.10	-1	3,238	-0.03%
2022/07/07	3	29.88	0	0.00	30.00	3	3,230	0.09%
2022/07/06	29	30.01	0	0.00	29.40	29	3,247	0.89%
2022/07/05	9	28.82	3	29.13	29.35	6	3,256	0.18%
2022/07/04	5	28.77	2	29.15	28.75	3	3,254	0.09%
2022/07/01	2.2	29.90	39	29.34	28.70	-36.8	3,339	-1.10%
2022/06/30	1	31.65	0	0.00	31.40	1	3,293	0.03%
2022/06/29	0	0.00	1	32.10	32.30	-1	3,282	-0.03%
2022/06/24	1	32.30	1	32.55	32.50	0	3,491	0.00%
2022/06/23	2	31.88	11	31.83	31.85	-9	3,500	-0.26%
2022/06/22	1	32.80	0	0.00	31.85	1	3,486	0.03%
2022/06/21	0	0.00	1	32.40	33.05	-1	3,487	-0.03%
2022/06/20	4.1	32.95	1	32.45	31.70	3.1	3,494	0.09%
2022/06/17	2.1	33.85	0	0.00	33.85	2.1	3,459	0.06%
2022/06/16	21.1	36.06	40.1	36.49	34.75	-19	3,417	-0.56%
2022/06/15	0	0.00	1	34.95	34.95	-1	3,235	-0.03%
2022/06/13	2	35.23	0	0.00	35.10	2	3,219	0.06%
2022/06/10	2	36.20	0	0.00	36.45	2	3,184	0.06%
2022/06/09	10	36.20	13	36.28	36.35	-3	3,138	-0.10%
2022/06/08	2	35.23	7	35.63	35.15	-5	3,047	-0.16%
2022/06/07	0	0.00	3	35.37	35.40	-3	3,029	-0.10%
2022/06/06	1	35.10	13	35.06	35.05	-12	3,035	-0.40%
2022/06/02	2	35.85	0	0.00	35.80	2	3,040	0.07%
2022/06/01	26	36.30	13	36.33	36.00	13	3,061	0.42%
2022/05/31	10	35.90	0	0.00	36.00	10	3,030	0.33%
2022/05/30	14	35.99	5	35.80	35.75	9	3,023	0.30%
2022/05/27	10	36.59	11	36.10	36.00	-1	2,994	-0.03%
2022/05/25	0	0.00	2	35.40	35.90	-2	2,874	-0.07%
2022/05/24	3	35.10	15	35.05	34.95	-12	2,874	-0.42%
2022/05/23	24.1	35.22	0	0.00	35.10	24.1	2,862	0.84%
2022/05/20	1	35.85	0	0.00	35.90	1	2,818	0.04%
2022/05/18	3	36.10	3.1	35.90	36.10	-0.1	2,642	0.00%
2022/05/17	11	35.00	24	34.65	35.05	-13	2,542	-0.51%
2022/05/16	7	33.41	5.1	33.40	33.45	1.9	2,412	0.08%
2022/05/13	13	32.35	11	32.15	32.40	2	2,390	0.08%
2022/05/12	6.1	32.86	11	32.76	31.80	-4.9	2,391	-0.20%
2022/05/11	1	33.00	1	33.35	33.20	0	2,370	0.00%
2022/05/10	10	33.10	0	0.00	32.95	10	2,378	0.42%
2022/05/09	3	33.88	1	34.00	33.65	2	2,366	0.08%
2022/05/06	10	35.30	10	35.05	35.05	0	2,346	0.00%
2022/05/05	0	0.00	8.1	34.99	35.15	-8.1	2,275	-0.36%
2022/05/04	1	33.20	2.1	33.16	33.05	-1.1	2,191	-0.05%
2022/05/03	0	0.00	2	32.30	32.55	-2	2,192	-0.09%
2022/04/29	0	0.00	1	32.25	31.80	-1	2,203	-0.05%
2022/04/28	2	32.05	0	0.00	31.70	2	2,224	0.09%
2022/04/26	1	32.80	0	0.00	32.65	1	2,295	0.04%
2022/04/25	5.1	32.91	0	0.00	32.85	5.1	2,328	0.22%
2022/04/22	15	34.68	11.1	35.11	34.70	3.9	2,308	0.17%
2022/04/21	3	33.68	1	34.25	34.35	2	2,182	0.09%
2022/04/20	0	0.00	3	33.57	33.60	-3	2,169	-0.14%
2022/04/19	2	33.15	0	0.00	33.10	2	2,202	0.09%
2022/04/18	0.1	32.85	0	0.00	32.60	0.1	2,218	0.00%
2022/04/15	2	33.43	1	33.30	33.25	1	2,231	0.04%
2022/04/14	0	0.00	1	34.15	34.05	-1	2,267	-0.04%
2022/04/13	1	34.10	2	34.10	34.20	-1	2,295	-0.04%
2022/04/12	2	33.63	1	33.95	33.60	1	2,347	0.04%
2022/04/11	1	34.90	4	35.51	34.45	-3	2,366	-0.13%
2022/04/08	2	34.75	5	34.60	34.70	-3	2,382	-0.13%
2022/04/07	3	36.05	1	35.95	34.60	2	2,431	0.08%
2022/04/06	1	35.30	4	35.50	35.60	-3	2,409	-0.12%
2022/04/01	0	0.00	3	36.28	36.20	-3	2,461	-0.12%
2022/03/31	0	36.70	0	0.00	36.50	0	2,514	0.00%
2022/03/30	6	36.88	6	37.12	36.70	0	2,546	0.00%
2022/03/29	7	35.96	5.1	35.78	36.50	1.9	2,615	0.07%
2022/03/25	0	0.00	4	35.49	35.55	-4	2,535	-0.16%
2022/03/24	0	0.00	1	34.90	35.65	-1	2,593	-0.04%
2022/03/23	6	35.51	1	35.65	35.35	5	2,688	0.19%
2022/03/22	0	0.00	1	35.25	35.30	-1	2,860	-0.03%
2022/03/18	5	35.15	0	0.00	35.10	5	4,152	0.12%
2022/03/17	2	34.35	1	34.80	34.80	1	5,236	0.02%
2022/03/14	0	0.00	1	34.35	34.10	-1	5,975	-0.02%
2022/03/11	1	34.15	0	0.00	34.10	1	6,021	0.02%
2022/03/09	0	0.00	3	32.45	32.85	-3	6,230	-0.05%
2022/03/08	0	0.00	1	31.95	31.80	-1	6,929	-0.01%
2022/03/07	1	32.35	3	32.50	32.30	-2	7,098	-0.03%
2022/03/04	2.1	33.76	0	0.00	33.85	2.1	7,406	0.03%
2022/03/03	3	34.30	1	34.25	34.20	2	7,554	0.03%
2022/03/02	2	33.90	3	34.15	34.20	-1	7,689	-0.01%
2022/03/01	1	34.30	3	34.13	34.50	-2	7,812	-0.03%
2022/02/25	1	33.90	0	0.00	33.60	1	8,033	0.01%
2022/02/24	2	34.30	5	34.08	33.65	-3	8,227	-0.04%
2022/02/23	0	0.00	2	34.75	34.90	-2	8,372	-0.02%
2022/02/22	1	34.75	2	34.45	34.65	-1	8,693	-0.01%
2022/02/21	1	35.20	1	35.70	35.30	0	9,041	0.00%
2022/02/18	2	35.25	10	35.55	35.50	-8	9,151	-0.09%
2022/02/17	1	35.65	6	36.03	35.70	-5	9,224	-0.05%
2022/02/16	0.1	35.40	2	35.65	35.70	-1.9	9,280	-0.02%
2022/02/15	2	34.85	0	0.00	35.00	2	9,317	0.02%
2022/02/14	2	35.20	5	35.20	35.30	-3	9,387	-0.03%
2022/02/11	9	36.22	0	0.00	36.05	9	9,509	0.09%
2022/02/10	3	36.48	0	0.00	36.50	3	9,624	0.03%
2022/02/09	1	36.45	0	0.00	36.85	1	9,673	0.01%
2022/02/08	3	36.07	1	35.75	36.10	2	9,738	0.02%
2022/02/07	0.2	35.10	4	34.89	35.15	-3.8	9,859	-0.04%
2022/01/25	5	34.77	0	0.00	34.30	5	10,385	0.05%
2022/01/24	1	34.80	0	0.00	35.25	1	11,035	0.01%
2022/01/21	3	35.95	4	35.78	35.80	-1	12,009	-0.01%
2022/01/20	1	36.70	0	0.00	36.80	1	12,433	0.01%
2022/01/19	0.2	37.00	8	36.95	36.95	-7.8	12,517	-0.06%
2022/01/18	1	36.80	6	36.59	36.15	-5	12,605	-0.04%
2022/01/17	1	36.00	13	35.60	36.10	-12	12,775	-0.09%
2022/01/14	8	35.06	1	34.95	35.05	7	12,778	0.05%
2022/01/13	1	35.55	4	35.86	36.00	-3	12,802	-0.02%
2022/01/12	2	35.35	1	35.70	35.70	1	12,907	0.01%
2022/01/11	7	36.44	0	0.00	36.15	7	12,947	0.05%
2022/01/10	1	37.20	3	36.97	37.00	-2	12,953	-0.02%
2022/01/07	5	36.91	0	0.00	36.75	5	13,004	0.04%
2022/01/06	1	37.40	4	37.68	37.35	-3	13,057	-0.02%
2022/01/05	2	37.50	9	37.88	37.55	-7	13,212	-0.05%
2022/01/04	3	37.60	0	0.00	37.35	3	13,196	0.02%
2022/01/03	4	37.48	4	37.44	37.50	0	13,192	0.00%
2021/12/30	2	37.75	0	0.00	37.95	2	13,180	0.02%
2021/12/29	11.4	38.03	0	0.00	38.00	11.4	13,281	0.09%
2021/12/28	9.3	38.47	1	38.50	38.40	8.3	13,302	0.06%
2021/12/27	0.2	38.70	3	38.92	38.90	-2.9	13,331	-0.02%
2021/12/24	8.2	38.58	1.6	38.55	38.30	6.6	13,334	0.05%
2021/12/23	2.5	38.78	7.1	39.29	38.55	-4.6	13,327	-0.03%
2021/12/22	10	38.53	6.1	38.39	38.30	3.9	13,250	0.03%
2021/12/21	0	0.00	5.3	38.38	38.40	-5.3	13,251	-0.04%
2021/12/20	2.2	38.01	17.3	38.53	37.90	-15.1	13,259	-0.11%
2021/12/17	9.7	37.88	2.5	37.93	37.70	7.2	13,412	0.05%
2021/12/16	26	39.14	8	39.18	38.60	18	13,324	0.14%
2021/12/15	6.3	39.01	1	39.15	38.85	5.3	13,179	0.04%
2021/12/14	151.5	42.70	125	43.42	39.35	26.5	12,976	0.20%	大買/大賣/
2021/12/13	53.2	41.33	191.2	42.17	43.50	-138	11,952	-1.15%	大賣/鉅額交易
2021/12/10	155.2	39.76	47.1	39.58	39.55	108.1	10,869	0.99%	大買/鉅額交易
2021/12/09	16	38.39	32.1	38.42	38.60	-16.1	10,462	-0.15%
2021/12/08	1	37.05	2	37.25	37.05	-1	10,246	-0.01%
2021/12/07	1	37.15	2	37.20	37.20	-1	10,254	-0.01%
2021/12/06	18.2	37.57	0	0.00	37.20	18.2	10,273	0.18%
2021/12/03	12	38.33	4	38.16	37.95	8	10,269	0.08%
2021/12/02	16	39.35	50	40.19	37.75	-34	10,263	-0.33%
2021/12/01	11	39.39	8	39.21	38.95	3	9,750	0.03%
2021/11/30	23	37.93	30.2	38.25	39.10	-7.2	9,767	-0.07%
2021/11/29	37	36.63	30	36.99	37.05	7	9,686	0.07%
2021/11/26	13.1	37.67	8	37.11	36.85	5.1	9,677	0.05%
2021/11/25	6	38.34	15	38.52	38.75	-9	9,756	-0.09%
2021/11/24	54	38.24	34	38.20	38.20	20	9,763	0.20%
2021/11/23	9	37.95	10	37.95	38.30	-1	9,871	-0.01%
2021/11/22	11	38.58	12	38.30	37.95	-1	10,493	-0.01%
2021/11/19	24	38.75	41	38.55	38.80	-17	10,488	-0.16%
2021/11/18	20	38.04	19.1	38.27	38.30	0.9	10,517	0.01%
2021/11/17	13	36.94	13	37.17	37.45	0	10,602	0.00%
2021/11/16	6	36.76	1	36.55	36.40	5	11,184	0.04%
2021/11/15	10	37.39	13	37.20	37.45	-3	12,039	-0.02%
2021/11/12	4	36.23	3	36.50	36.60	1	12,312	0.01%
2021/11/11	9	36.34	2	36.53	36.00	7	12,451	0.06%
2021/11/10	16.1	36.80	7	36.72	36.55	9.1	12,564	0.07%
2021/11/09	11	37.52	9	37.52	37.70	2	12,644	0.02%
2021/11/08	2	36.80	2	37.08	36.80	0	12,806	0.00%
2021/11/05	14	37.68	2	37.80	37.25	12	13,206	0.09%
2021/11/04	20	38.00	22	37.78	37.90	-2	14,049	-0.01%
2021/11/03	6	37.34	3	37.55	37.90	3	14,207	0.02%
2021/11/02	15.2	37.65	33	37.92	36.90	-17.8	14,305	-0.12%
2021/11/01	31	39.54	26	39.57	39.40	5	14,228	0.04%
2021/10/29	30	37.80	28.1	38.20	39.35	1.9	13,985	0.01%
2021/10/28	28	35.32	34.1	35.56	35.90	-6.1	13,536	-0.05%
2021/10/27	0	0.00	9	33.62	34.15	-9	13,749	-0.07%
2021/10/26	12	33.31	7	33.61	33.10	5	14,509	0.03%
2021/10/25	5	32.93	11.1	33.06	34.20	-6.1	14,991	-0.04%
2021/10/22	0	0.00	1	31.95	31.85	-1	15,325	-0.01%
2021/10/21	12	32.32	0	0.00	32.15	12	16,538	0.07%
2021/10/20	14	32.74	16	32.70	32.90	-2	16,686	-0.01%
2021/10/19	4	32.09	2.1	32.31	32.05	1.9	17,653	0.01%
2021/10/18	4	30.98	2	31.10	31.30	2	17,958	0.01%
2021/10/15	6	30.90	20	31.31	31.45	-14	18,242	-0.08%
2021/10/14	10	30.54	0	0.00	30.30	10	18,391	0.05%
2021/10/13	14	31.75	16	32.20	31.15	-2	18,666	-0.01%
2021/10/12	3.1	30.87	5	31.01	31.15	-1.9	18,875	-0.01%
2021/10/08	14	32.03	1	32.10	31.50	13	18,874	0.07%
2021/10/07	6	31.95	2	32.18	32.05	4	18,928	0.02%
2021/10/06	27	32.96	23	32.83	31.55	4	19,165	0.02%
2021/10/05	1	32.10	12	32.02	33.25	-11	19,070	-0.06%
2021/10/04	4	32.54	3	32.75	31.55	1	18,999	0.01%
2021/10/01	11.1	33.88	0	0.00	33.35	11.1	18,990	0.06%
2021/09/30	2	35.05	1	35.15	35.35	1	18,955	0.01%
2021/09/29	3	34.73	32	34.98	34.55	-29	18,937	-0.15%
2021/09/28	20.1	36.17	16	36.25	35.75	4.1	18,939	0.02%
2021/09/27	1.1	36.32	2	36.75	36.85	-0.9	18,930	0.00%
2021/09/24	40	36.92	21.1	36.75	36.50	18.9	18,892	0.10%
2021/09/23	17	35.46	16	35.66	35.15	1	18,689	0.01%
2021/09/22	3	35.48	2	35.63	35.35	1	18,692	0.01%
2021/09/17	15	35.56	0	0.00	35.60	15	18,662	0.08%
2021/09/16	1	36.10	5	36.42	36.10	-4	18,681	-0.02%
2021/09/15	3	36.15	2	36.18	36.00	1	18,630	0.01%
2021/09/14	5	36.34	1	36.25	35.80	4	18,622	0.02%
2021/09/10	0	0.00	6	36.84	36.80	-6	18,552	-0.03%
2021/09/09	5	36.32	12	36.32	36.25	-7	18,523	-0.04%
2021/09/08	5	35.88	2	36.15	35.60	3	18,477	0.02%
2021/09/07	4	36.16	5	36.37	36.70	-1	18,430	-0.01%
2021/09/06	12	36.95	8	36.69	36.15	4	18,290	0.02%
2021/09/03	6	38.13	9	37.62	38.10	-3	18,103	-0.02%
2021/09/02	11	38.94	12	38.79	38.00	-1	17,910	-0.01%
2021/09/01	9	39.62	8	39.65	40.20	1	17,664	0.01%
2021/08/31	17	39.31	15	39.91	39.30	2	17,524	0.01%
2021/08/30	4	39.33	5	39.30	38.95	-1	17,318	-0.01%
2021/08/27	11.1	39.87	4	39.54	39.35	7.1	17,206	0.04%
2021/08/26	31	40.16	27.1	39.80	39.80	3.9	16,887	0.02%
2021/08/25	29	38.54	2	38.35	37.95	27	16,094	0.17%
2021/08/24	2	38.28	13	39.12	37.95	-11	16,073	-0.07%
2021/08/23	17	39.32	24	39.26	39.50	-7	15,787	-0.04%
2021/08/20	98	39.31	128	39.22	39.30	-30	15,377	-0.20%	大賣/
2021/08/19	47	38.39	34.1	38.54	37.55	12.9	14,675	0.09%
2021/08/18	17	35.20	15.2	35.91	37.00	1.8	13,750	0.01%
2021/08/17	4	34.71	1	36.00	33.65	3	13,434	0.02%
2021/08/16	0	0.00	7	34.89	34.95	-7	13,260	-0.05%
2021/08/13	18.2	36.33	1	36.10	35.50	17.2	13,078	0.13%
2021/08/12	1	37.00	0	0.00	37.90	1	12,924	0.01%
2021/08/11	8.1	37.17	4	38.03	37.00	4.1	12,724	0.03%
2021/08/10	283.1	41.73	270.1	40.83	39.80	13	12,306	0.11%	大買/大賣/
2021/08/09	20	40.15	20	40.33	39.85	0	11,409	0.00%
2021/08/06	7	38.99	6	39.75	40.25	1	11,152	0.01%
2021/08/05	14	39.96	9	39.89	39.60	5	10,921	0.05%
2021/08/04	32.1	39.81	9	39.63	39.25	23.1	10,700	0.22%
2021/08/03	69	42.60	63	42.14	41.40	6	10,364	0.06%
2021/08/02	19	41.78	90	40.71	41.40	-71	9,930	-0.71%
2021/07/30	105	40.85	21	41.25	41.00	84	9,299	0.90%	大買/
2021/07/29	111	38.83	131.1	38.72	38.10	-20.1	8,425	-0.24%	大買/大賣/
2021/07/28	13.1	35.88	28	36.91	36.80	-14.9	7,827	-0.19%
2021/07/27	300	38.77	279	39.05	38.75	21	7,352	0.29%	大買/大賣/
2021/07/26	5	35.60	13	36.30	36.70	-8	6,195	-0.13%
2021/07/23	13	35.88	57	36.32	33.40	-44	6,082	-0.72%
2021/07/22	51	33.69	29.3	34.54	34.70	21.7	5,293	0.41%
2021/07/21	11	30.84	52	30.99	32.25	-41	4,968	-0.83%
2021/07/20	14.1	29.89	13	29.79	30.90	1.1	4,687	0.02%
2021/07/19	27	30.48	24	30.46	30.25	3	4,519	0.07%
2021/07/16	12	29.27	33	29.28	29.90	-21	4,292	-0.49%
2021/07/15	2	26.55	7	26.96	27.20	-5	3,987	-0.13%
2021/07/14	21	26.76	0	0.00	26.65	21	3,970	0.53%
2021/07/13	20	29.01	20	28.83	28.00	0	3,913	0.00%
2021/07/12	9	27.36	4	27.33	27.80	5	3,649	0.14%
2021/07/09	3	26.82	0	0.00	26.90	3	3,626	0.08%
2021/07/08	5	27.35	7	27.29	27.40	-2	3,680	-0.05%
2021/07/07	3	26.88	4	27.09	26.60	-1	3,760	-0.03%
2021/07/06	2	26.80	22	26.91	26.85	-20	3,905	-0.51%
2021/07/05	40	27.22	1	27.25	27.15	39	4,285	0.91%
2021/07/02	0	0.00	8	26.49	26.50	-8	4,298	-0.19%
2021/07/01	2	26.10	0	0.00	25.80	2	4,332	0.05%
2021/06/30	19	26.21	11	26.47	26.15	8	4,396	0.18%
2021/06/29	22	26.48	3	26.62	26.50	19	4,411	0.43%
2021/06/28	4	26.23	10	26.32	26.50	-6	4,436	-0.14%
2021/06/25	3	26.23	7	26.29	26.30	-4	4,591	-0.09%
2021/06/24	3	25.33	2	25.60	25.75	1	4,681	0.02%
2021/06/23	1	25.40	4	25.06	25.40	-3	4,707	-0.06%
2021/06/21	2	24.65	0	0.00	24.70	2	4,771	0.04%
2021/06/18	0	0.00	2	26.35	25.65	-2	5,002	-0.04%
2021/06/17	5	26.15	4	25.73	26.10	1	5,117	0.02%
2021/06/15	2	25.85	10	25.95	26.00	-8	5,196	-0.15%
2021/06/11	2	25.90	4	26.35	26.05	-2	5,204	-0.04%
2021/06/10	4	26.05	0	0.00	25.85	4	5,223	0.08%
2021/06/09	3	26.15	2	25.90	25.95	1	5,231	0.02%
2021/06/08	3	26.23	2	26.45	26.50	1	5,284	0.02%
2021/06/07	4	26.28	4	26.78	26.30	0	5,322	0.00%
2021/06/04	2	26.65	0	0.00	26.55	2	5,328	0.04%
2021/06/03	7	27.09	2	27.25	27.00	5	5,336	0.09%
2021/06/02	12	26.99	2	26.85	26.80	10	5,317	0.19%
2021/06/01	15	27.42	9	27.50	27.50	6	5,303	0.11%
2021/05/31	9	26.28	5	26.79	26.60	4	5,190	0.08%
2021/05/28	0	0.00	14	25.81	26.25	-14	5,173	-0.27%
2021/05/27	6	25.05	2	25.05	25.20	4	5,190	0.08%
2021/05/26	1	25.10	0	0.00	25.25	1	5,214	0.02%
2021/05/25	3	25.42	1	25.25	25.15	2	5,260	0.04%
2021/05/24	0	0.00	5	24.84	24.75	-5	5,269	-0.09%
2021/05/21	9	24.50	2	24.80	24.50	7	5,323	0.13%
2021/05/20	2	24.75	0	0.00	24.30	2	5,407	0.04%
2021/05/19	3	24.68	4	25.11	25.25	-1	5,433	-0.02%
2021/05/18	2	23.78	4	23.88	23.90	-2	5,418	-0.04%
2021/05/17	2	22.35	4	22.35	21.75	-2	5,446	-0.04%
2021/05/14	11	24.02	7	24.57	23.35	4	5,555	0.07%
2021/05/13	5	22.97	7	23.21	23.85	-2	5,988	-0.03%
2021/05/12	6	24.88	4	24.93	23.65	2	6,270	0.03%
2021/05/11	4	27.75	1	26.10	26.20	3	6,272	0.05%
2021/05/10	29	29.70	29	29.46	28.75	0	6,266	0.00%
2021/05/07	9	28.77	5	28.93	29.05	4	6,311	0.06%
2021/05/06	3	28.03	4	28.59	28.15	-1	6,515	-0.02%
2021/05/05	5	28.70	1	29.15	28.15	4	6,763	0.06%
2021/05/03	7	31.61	0	0.00	30.05	7	6,926	0.10%
2021/04/29	7	32.70	1	32.45	32.45	6	6,948	0.09%
2021/04/28	21.1	34.43	22	34.22	33.45	-0.9	7,131	-0.01%
2021/04/27	11	32.90	6	33.24	32.75	5	6,928	0.07%
2021/04/26	7	32.53	6	32.75	32.65	1	6,963	0.01%
2021/04/23	8	32.16	14	32.30	32.60	-6	7,214	-0.08%
2021/04/22	8	32.71	1	34.10	31.60	7	7,222	0.10%
2021/04/21	16	32.34	10	32.19	32.50	6	7,094	0.08%
2021/04/20	0	0.00	2	31.70	31.55	-2	7,081	-0.03%
2021/04/19	4	31.25	4	31.29	31.25	0	7,121	0.00%
2021/04/16	0	0.00	1	31.35	31.20	-1	7,139	-0.01%
2021/04/15	5	31.03	1	31.05	30.90	4	7,250	0.06%
2021/04/14	6	30.93	1	31.00	30.90	5	7,341	0.07%
2021/04/13	12	32.71	2	32.55	31.95	10	8,162	0.12%
2021/04/12	12	34.51	27	34.68	34.75	-15	8,437	-0.18%
2021/04/09	50	34.16	45.3	34.31	33.55	4.7	8,379	0.06%
2021/04/08	16	32.32	1	32.70	32.40	15	8,103	0.19%
2021/04/07	4	32.19	4	32.54	32.35	0	8,157	0.00%
2021/04/06	9	32.11	19	32.42	32.35	-10	8,262	-0.12%
2021/04/01	3	31.85	10	31.80	31.75	-7	8,370	-0.08%
2021/03/31	2	31.95	2	32.08	32.15	0	8,374	0.00%
2021/03/30	7.1	32.37	5.4	32.26	32.15	1.7	8,386	0.02%
2021/03/29	10	31.90	10	31.96	31.50	0	8,317	0.00%
2021/03/26	14	30.91	1	30.85	30.80	13	8,252	0.16%
2021/03/25	1	30.80	0	0.00	31.20	1	8,248	0.01%
2021/03/23	15	31.99	11	32.50	30.65	4	8,173	0.05%
2021/03/22	31	30.79	23.1	30.78	30.75	7.9	7,952	0.10%
2021/03/19	2	30.15	1	30.15	30.00	1	7,879	0.01%
2021/03/18	2	30.70	4	30.23	30.70	-2	7,908	-0.03%
2021/03/17	6	29.58	3	29.90	29.65	3	7,896	0.04%
2021/03/16	0	0.00	6	29.85	29.70	-6	7,972	-0.08%
2021/03/15	1	29.45	1	29.45	29.35	0	8,109	0.00%
2021/03/12	3	29.55	4	29.89	29.50	-1	8,209	-0.01%
2021/03/11	3	29.15	5	29.24	29.15	-2	8,433	-0.02%
2021/03/10	0	0.00	2	28.80	28.70	-2	8,612	-0.02%
2021/03/09	6	28.06	1	28.05	28.05	5	8,716	0.06%
2021/03/08	2	29.20	0	0.00	28.60	2	8,853	0.02%
2021/03/05	0	0.00	2	29.00	28.80	-2	9,310	-0.02%
2021/03/04	2	29.40	3	30.10	29.40	-1	9,317	-0.01%
2021/03/03	0	0.00	1	30.15	29.90	-1	9,320	-0.01%
2021/03/02	4	30.25	0	0.00	29.80	4	9,391	0.04%
2021/02/26	2	30.55	5	30.38	30.50	-3	9,356	-0.03%
2021/02/25	7	31.01	5	31.39	30.90	2	9,403	0.02%
2021/02/24	4	30.98	3	31.43	30.65	1	9,401	0.01%
2021/02/23	4	31.08	2	30.85	31.10	2	9,410	0.02%
2021/02/22	0	0.00	4.3	31.87	31.75	-4.3	9,398	-0.05%
2021/02/19	5	31.16	5	31.36	31.20	0	9,367	0.00%
2021/02/18	5	30.44	5	30.87	30.90	0	9,465	0.00%
2021/02/17	5	30.03	33	30.30	31.00	-28	9,487	-0.30%
2021/02/05	7	30.43	5	31.04	30.05	2	9,451	0.02%
2021/02/04	40	31.18	2	31.58	30.95	38	9,340	0.41%
2021/02/03	7	31.52	14	31.98	33.00	-7	8,926	-0.08%
2021/02/02	1	30.20	0	0.00	30.00	1	8,663	0.01%
2021/02/01	2	29.80	6	29.05	29.00	-4	8,713	-0.05%
2021/01/29	1	30.90	0	0.00	29.25	1	8,660	0.01%
2021/01/28	4	31.18	9	30.96	31.00	-5	8,583	-0.06%
2021/01/27	14	30.17	15	30.42	30.40	-1	8,429	-0.01%
2021/01/26	21	29.45	26	29.36	29.40	-5	8,177	-0.06%
2021/01/25	8	28.98	9	29.33	28.70	-1	8,057	-0.01%
2021/01/22	11	28.16	15	28.25	28.30	-4	7,963	-0.05%
2021/01/21	17	28.07	51	28.08	28.10	-34	7,900	-0.43%
2021/01/20	7	27.06	0	0.00	26.45	7	7,684	0.09%
2021/01/19	5	27.83	3	27.93	27.80	2	7,609	0.03%
2021/01/18	80	28.81	78	28.56	28.50	2	7,565	0.03%
2021/01/15	0	0.00	10	27.35	26.85	-10	7,299	-0.14%
2021/01/14	1	27.65	0	0.00	27.55	1	7,262	0.01%
2021/01/13	10	27.60	7	27.43	27.55	3	7,271	0.04%
2021/01/12	9	27.28	1	27.30	26.90	8	7,320	0.11%
2021/01/11	2	27.50	4	27.78	27.80	-2	7,352	-0.03%
2021/01/08	10	27.89	6	27.65	27.60	4	7,300	0.05%
2021/01/07	15	29.35	12	29.33	28.85	3	7,170	0.04%
2021/01/06	13	31.17	8	31.57	29.50	5	7,056	0.07%
2021/01/05	6	29.74	13	30.21	30.70	-7	6,164	-0.11%
2021/01/04	11	27.77	34	27.75	27.95	-23	5,743	-0.40%
2020/12/31	2	26.45	24	26.89	27.20	-22	5,668	-0.39%
2020/12/30	42	25.99	21	26.17	26.15	21	5,569	0.38%
2020/12/29	14	27.45	16	27.77	26.80	-2	5,459	-0.04%
2020/12/28	35	27.81	26	27.98	28.50	9	5,338	0.17%
2020/12/24	0	0.00	10	27.45	26.95	-10	5,165	-0.19%
2020/12/23	26	26.61	20	26.58	27.20	6	5,118	0.12%
2020/12/22	6	26.98	0	0.00	26.05	6	5,066	0.12%
2020/12/21	3	25.50	3	26.50	26.15	0	5,054	0.00%
2020/12/18	0	0.00	1	26.60	26.50	-1	5,082	-0.02%
2020/12/17	0	0.00	2	26.65	26.80	-2	5,131	-0.04%
2020/12/16	0	0.00	3	26.65	26.55	-3	5,361	-0.06%
2020/12/15	3	26.20	0	0.00	26.00	3	5,458	0.05%
2020/12/14	0	0.00	4	26.55	26.80	-4	5,418	-0.07%
2020/12/11	22	26.43	11	26.32	26.05	11	5,385	0.20%
2020/12/10	8	26.93	4	27.20	26.75	4	5,387	0.07%
2020/12/09	1	27.90	2	27.70	27.80	-1	5,353	-0.02%
2020/12/08	8	26.63	7	26.58	26.95	1	5,322	0.02%
2020/12/07	15	26.95	13	27.34	26.70	2	5,295	0.04%
2020/12/04	24	25.97	33	26.36	26.50	-9	5,118	-0.18%
2020/12/03	21	25.83	12	25.73	25.50	9	5,056	0.18%
2020/12/02	16	25.62	12	25.93	26.30	4	5,114	0.08%
2020/12/01	101	25.67	125	25.89	26.00	-24	5,274	-0.46%	大買/大賣/
2020/11/30	8	24.45	4	24.65	24.50	4	5,236	0.08%
2020/11/27	3	24.48	9	24.71	24.55	-6	5,402	-0.11%
2020/11/26	9	24.85	52	25.55	24.60	-43	5,920	-0.73%
2020/11/25	4	24.43	4	24.80	24.80	0	5,894	0.00%
2020/11/24	54	25.02	5	24.93	24.45	49	6,045	0.81%
2020/11/23	17	24.65	2	24.90	24.60	15	6,298	0.24%
2020/11/20	1	24.75	5	24.73	24.60	-4	6,274	-0.06%
2020/11/19	4	24.18	2	24.65	24.40	2	6,295	0.03%
2020/11/18	4	24.23	4	24.48	24.15	0	6,325	0.00%
2020/11/17	5	24.51	1	24.30	24.30	4	6,276	0.06%
2020/11/16	1	24.15	9	24.57	24.80	-8	6,182	-0.13%
2020/11/13	2	23.45	6	23.80	23.75	-4	6,198	-0.06%
2020/11/12	5	23.94	0	0.00	23.70	5	6,159	0.08%
2020/11/11	4	23.78	5	23.85	24.15	-1	6,157	-0.02%
2020/11/10	0	0.00	4	23.90	24.10	-4	6,129	-0.07%
2020/11/09	0	0.00	7	24.01	23.70	-7	6,065	-0.12%
2020/11/05	0	0.00	5	23.18	22.95	-5	5,910	-0.08%
2020/11/04	1	22.95	0	0.00	22.65	1	5,831	0.02%
2020/11/03	0	0.00	4	22.43	22.70	-4	5,755	-0.07%
2020/11/02	2	21.85	0	0.00	21.90	2	5,744	0.03%
2020/10/30	7	23.21	5	22.90	22.20	2	5,747	0.03%
2020/10/29	0	0.00	2	23.00	23.10	-2	5,702	-0.04%
2020/10/27	2	22.65	4	22.88	22.70	-2	5,655	-0.04%
2020/10/26	0	0.00	2	22.90	23.00	-2	5,646	-0.04%
2020/10/23	10	22.58	0	0.00	22.60	10	5,593	0.18%
2020/10/22	2	22.40	2	22.10	22.10	0	5,584	0.00%
2020/10/21	2	22.35	1	22.35	22.15	1	5,586	0.02%
2020/10/20	1	22.30	2	22.20	22.20	-1	5,594	-0.02%
2020/10/19	1	22.50	10	22.00	22.50	-9	5,479	-0.16%
2020/10/15	3	21.25	0	0.00	21.15	3	5,446	0.06%
2020/10/14	0	0.00	13	21.47	21.45	-13	5,459	-0.24%
2020/10/12	6	21.20	0	0.00	21.10	6	5,538	0.11%
2020/10/08	6	21.70	0	0.00	21.65	6	5,583	0.11%
2020/10/07	2	22.05	5	22.07	21.95	-3	5,578	-0.05%
2020/10/06	5	21.60	0	0.00	21.90	5	5,621	0.09%
2020/10/05	11	21.74	10	21.90	21.65	1	5,633	0.02%
2020/09/30	10	21.45	10	21.20	21.40	0	5,608	0.00%
2020/09/28	4	21.15	3	21.30	21.25	1	5,618	0.02%
2020/09/25	3	20.45	0	0.00	20.70	3	5,762	0.05%
2020/09/23	0	0.00	3	23.00	22.45	-3	5,665	-0.05%
2020/09/22	0	0.00	1	23.15	23.15	-1	5,620	-0.02%
2020/09/21	16	24.09	9	23.91	23.80	7	5,594	0.13%
2020/09/18	12	23.79	12	23.28	23.20	0	5,340	0.00%
2020/09/16	0	0.00	20	23.15	23.15	-20	5,230	-0.38%
2020/09/15	1	23.35	1	23.10	23.10	0	5,214	0.00%
2020/09/11	5	22.38	1	23.60	22.20	4	5,326	0.08%
2020/09/09	0	0.00	3	23.60	23.65	-3	5,219	-0.06%
2020/09/08	7	23.19	3	23.43	23.35	4	5,165	0.08%
2020/09/07	9	24.33	1	24.40	24.15	8	5,027	0.16%
2020/09/04	5	24.95	0	0.00	24.85	5	5,068	0.10%
2020/09/03	10	24.35	10	24.08	24.40	0	4,748	0.00%
2020/09/02	7	22.73	2	23.10	22.95	5	4,323	0.12%
2020/09/01	2	22.63	8	23.04	22.20	-6	4,134	-0.15%
2020/08/31	0	0.00	6	21.90	22.45	-6	3,603	-0.17%
2020/08/28	2	20.18	2	20.40	20.45	0	3,531	0.00%
2020/08/27	0	0.00	17	19.91	20.40	-17	3,483	-0.49%
2020/08/26	2	19.20	8	19.19	19.15	-6	3,162	-0.19%
2020/08/25	4	19.15	3	19.20	19.40	1	3,133	0.03%
2020/08/24	15	19.12	0	0.00	19.15	15	3,039	0.49%
2020/08/21	3	18.00	0	0.00	18.40	3	2,953	0.10%
2020/08/20	3	17.60	0	0.00	17.90	3	2,932	0.10%
2020/08/19	5	18.90	5	19.05	19.20	0	2,852	0.00%
2020/08/17	100	18.63	100	18.42	18.40	0	2,739	0.00%
2020/08/06	3	18.50	0	0.00	18.15	3	2,765	0.11%
2020/08/04	0	0.00	1	18.10	18.15	-1	2,769	-0.04%
2020/07/31	1	18.15	0	0.00	18.10	1	2,792	0.04%
2020/07/30	0	0.00	5	17.48	17.80	-5	2,762	-0.18%
2020/07/29	0	0.00	11	17.32	17.15	-11	2,764	-0.40%
2020/07/28	8	17.25	0	0.00	17.05	8	2,771	0.29%
2020/07/27	4	17.85	0	0.00	17.60	4	2,769	0.14%
2020/07/24	8	18.10	4	18.15	18.15	4	2,757	0.15%
2020/07/22	0	0.00	1	18.95	18.85	-1	2,794	-0.04%
2020/07/21	0	0.00	13	18.78	18.80	-13	2,779	-0.47%
2020/07/20	7	18.21	4	18.15	18.10	3	2,731	0.11%
2020/07/17	1	18.30	0	0.00	18.35	1	2,726	0.04%
2020/07/16	20	19.00	29	19.02	19.15	-9	2,716	-0.33%
2020/07/15	9	18.89	2	18.65	18.50	7	2,662	0.26%
2020/07/14	4	18.75	7	19.30	19.25	-3	2,624	-0.11%
2020/07/13	10	19.10	8	18.98	19.15	2	2,643	0.08%
2020/07/10	4	18.34	0	0.00	18.30	4	2,762	0.14%
2020/07/08	4	18.90	6	18.98	19.00	-2	2,749	-0.07%
2020/07/07	7	19.00	3	19.25	19.00	4	2,740	0.15%
2020/07/06	15	19.27	20	19.19	19.20	-5	2,731	-0.18%
2020/07/03	4	18.55	7	18.85	18.55	-3	2,593	-0.12%
2020/07/02	0	0.00	20	18.60	18.70	-20	2,624	-0.76%
2020/07/01	9	18.47	5	18.67	18.45	4	2,658	0.15%
2020/06/30	10	18.60	15	18.63	18.45	-5	2,720	-0.18%
2020/06/24	0	0.00	5	18.29	18.20	-5	2,696	-0.19%
2020/06/23	0	0.00	2	18.08	17.95	-2	2,686	-0.07%
2020/06/22	9	18.09	40	18.04	18.00	-31	2,685	-1.15%
2020/06/19	30	18.58	1	18.65	18.35	29	2,705	1.07%
2020/06/18	22	18.70	16	18.89	19.10	6	2,664	0.23%
2020/06/17	2	18.30	16	18.33	18.45	-14	2,519	-0.56%
2020/06/16	10	17.90	2	18.00	17.90	8	2,459	0.33%
2020/06/15	0	0.00	10	17.80	17.70	-10	2,487	-0.40%
2020/06/12	0	0.00	75	17.09	17.20	-75	2,461	-3.05%
2020/06/11	42	17.68	2	17.75	17.30	40	2,481	1.61%
2020/06/10	0	0.00	4	17.50	17.40	-4	2,294	-0.17%
2020/06/05	0	0.00	18	17.50	17.50	-18	2,467	-0.73%
2020/06/03	15	17.42	0	0.00	17.30	15	2,515	0.60%
2020/06/02	0	0.00	3	16.77	16.90	-3	2,431	-0.12%
2020/06/01	0	0.00	4	16.60	16.60	-4	2,459	-0.16%
2020/05/28	9	16.60	4	16.80	16.50	5	2,588	0.19%
2020/05/26	0	0.00	2	16.70	16.60	-2	2,800	-0.07%
2020/05/25	3	16.10	0	0.00	16.45	3	2,840	0.11%
2020/05/22	6	16.30	0	0.00	16.25	6	2,893	0.21%
2020/05/21	0	0.00	2	16.65	16.70	-2	2,974	-0.07%
2020/05/20	0	0.00	4	16.40	16.40	-4	3,127	-0.13%
2020/05/19	0	0.00	2	16.20	16.20	-2	3,297	-0.06%
2020/05/18	0	0.00	1	16.05	15.90	-1	3,739	-0.03%
2020/05/15	0	0.00	1	16.40	16.10	-1	3,775	-0.03%
2020/05/14	5	16.59	0	0.00	16.30	5	3,820	0.13%
2020/05/13	3	16.88	1.3	17.06	16.85	1.7	4,021	0.04%
2020/05/12	2	16.90	0	0.00	17.00	2	4,030	0.05%
2020/05/11	0	0.00	2	17.05	17.05	-2	4,034	-0.05%
2020/05/07	0	0.00	56	16.87	16.95	-56	4,098	-1.37%
2020/05/06	0	0.00	4	16.75	16.80	-4	4,104	-0.10%
2020/05/05	8	16.86	3	17.07	16.85	5	4,108	0.12%
2020/05/04	6	16.78	0	0.00	16.75	6	4,141	0.14%
2020/04/30	0	0.00	3	17.15	17.15	-3	4,274	-0.07%
2020/04/29	3	17.05	0	0.00	17.00	3	4,481	0.07%
2020/04/28	20	16.90	11	16.96	17.10	9	4,479	0.20%
2020/04/27	36	17.05	14	17.05	16.90	22	4,505	0.49%
2020/04/23	3	16.40	4	16.64	16.50	-1	4,436	-0.02%
2020/04/22	1	16.30	14	16.15	16.30	-13	4,426	-0.29%
2020/04/21	10	16.39	1	16.40	16.10	9	4,420	0.20%
2020/04/20	0	0.00	11	16.78	16.95	-11	4,395	-0.25%
2020/04/17	28	16.95	5	16.94	16.60	23	4,379	0.53%
2020/04/16	0	0.00	8	16.94	16.90	-8	4,351	-0.18%
2020/04/15	16	17.29	18	17.36	16.85	-2	4,301	-0.05%
2020/04/14	24	16.70	29	17.08	17.20	-5	4,148	-0.12%
2020/04/10	5	15.50	3	15.90	15.70	2	4,142	0.05%
2020/04/09	2	16.30	0	0.00	15.55	2	4,192	0.05%
2020/04/08	0	0.00	1	15.70	15.90	-1	4,178	-0.02%
2020/04/07	1	15.90	5	15.80	15.45	-4	4,160	-0.10%
2020/04/06	2	14.95	2	14.70	14.85	0	4,163	0.00%
2020/04/01	6	14.42	13	14.18	14.75	-7	4,389	-0.16%
2020/03/31	0	0.00	2	13.90	13.55	-2	4,327	-0.05%
2020/03/27	3	14.25	2	13.95	13.75	1	4,313	0.02%
2020/03/26	0	0.00	4	13.96	14.00	-4	4,294	-0.09%
2020/03/25	19	14.15	2	14.35	13.85	17	4,279	0.40%
2020/03/23	3	12.83	0	0.00	12.95	3	4,198	0.07%
2020/03/20	1	12.65	6	12.28	12.65	-5	4,182	-0.12%
2020/03/19	7	11.84	6	11.65	11.50	1	4,187	0.02%
2020/03/18	3	12.90	3	13.15	12.65	0	4,144	0.00%
2020/03/17	0	0.00	12	12.93	12.80	-12	4,121	-0.29%
2020/03/16	2	13.65	0	0.00	13.15	2	4,080	0.05%
2020/03/13	11	13.75	6	14.05	14.20	5	4,056	0.12%
2020/03/12	42	15.29	6	16.22	15.20	36	4,036	0.89%
2020/03/11	5	17.45	0	0.00	16.85	5	3,950	0.13%
2020/03/09	8	17.02	10	17.19	17.00	-2	3,892	-0.05%
2020/03/06	9	17.91	0	0.00	17.80	9	3,819	0.24%
2020/03/05	2	18.63	0	0.00	18.30	2	3,773	0.05%
2020/03/04	11	18.43	0	0.00	18.55	11	3,747	0.29%
2020/03/03	34	18.99	4	19.05	18.75	30	3,714	0.81%
2020/03/02	1	18.75	1	18.45	18.55	0	3,638	0.00%
2020/02/27	8	19.31	30	19.41	18.60	-22	3,598	-0.61%
2020/02/26	7.4	19.47	30	19.65	19.60	-22.6	3,447	-0.66%
2020/02/25	1.1	19.03	81	18.89	19.30	-79.9	3,476	-2.30%
2020/02/24	11	19.65	0	0.00	19.45	11	3,431	0.32%
2020/02/21	34	20.23	0	0.00	20.15	34	3,358	1.01%
2020/02/20	5.5	20.08	21	20.17	20.30	-15.5	3,222	-0.48%
2020/02/19	140	20.26	57	20.25	20.35	83	3,053	2.72%	大買/
2020/02/17	4	18.55	0	0.00	18.50	4	2,572	0.16%
2020/02/14	0	0.00	3	18.70	18.90	-3	2,515	-0.12%
2020/02/12	30	18.12	0	0.00	18.15	30	2,255	1.33%
2020/02/10	6	18.33	5	18.25	18.05	1	2,219	0.05%
2020/02/07	0	0.00	10	17.75	17.70	-10	2,138	-0.47%
2020/02/06	1	17.95	20	18.00	17.95	-19	2,121	-0.90%
2020/02/05	33	17.90	20	17.85	17.80	13	2,104	0.62%
2020/02/04	30	18.12	12	18.47	18.05	18	2,063	0.87%
2020/02/03	6	18.22	52	18.20	18.60	-46	1,941	-2.37%
2020/01/30	3	17.05	0	0.00	16.75	3	1,713	0.18%
2020/01/20	3	18.30	0	0.00	18.30	3	1,672	0.18%
2020/01/17	0	0.00	6	18.35	18.30	-6	1,675	-0.36%
2020/01/16	10	18.30	0	0.00	18.35	10	1,670	0.60%
2020/01/13	0	0.00	1	18.15	18.25	-1	1,659	-0.06%
2020/01/09	0	0.00	2	18.00	17.95	-2	1,650	-0.12%
2020/01/08	6	17.78	0	0.00	17.70	6	1,641	0.37%
2020/01/07	6	18.18	0	0.00	18.05	6	1,611	0.37%
2020/01/06	3	18.40	30	18.40	18.35	-27	1,590	-1.70%
2020/01/03	5	18.67	0	0.00	18.70	5	1,572	0.32%
2020/01/02	1	18.95	0	0.00	18.95	1	1,511	0.07%
2019/12/30	10	18.85	0	0.00	18.80	10	1,498	0.67%
2019/12/27	21	19.22	3	18.95	19.10	18	1,493	1.20%
2019/12/26	0	0.00	7	18.47	18.35	-7	1,226	-0.57%
2019/12/25	1	18.25	0	0.00	18.30	1	1,228	0.08%
2019/12/24	4	18.05	1	18.05	18.00	3	1,230	0.24%
2019/12/16	4	18.40	0	0.00	18.35	4	1,262	0.32%
2019/12/09	3	18.42	0	0.00	18.35	3	1,239	0.24%
2019/12/06	1	18.00	0	0.00	17.85	1	1,184	0.08%
2019/11/28	4	17.95	4	17.90	17.85	0	1,218	0.00%
2019/11/22	5	17.75	20	17.61	18.05	-15	1,419	-1.06%
2019/11/21	8	17.08	2	17.15	17.20	6	1,347	0.45%
2019/11/20	4	17.35	0	0.00	17.35	4	1,337	0.30%
2019/11/19	1	17.85	12	17.80	17.80	-11	1,334	-0.82%
2019/11/18	6	17.35	0	0.00	17.25	6	1,329	0.45%
2019/11/14	3	17.85	3.1	17.95	17.70	-0.1	1,338	-0.01%
2019/11/12	0	0.00	1	17.70	17.75	-1	1,357	-0.07%
2019/11/06	3	18.72	10	18.70	18.65	-7	1,373	-0.51%
2019/11/05	0	0.00	10	18.75	18.70	-10	1,376	-0.73%
2019/11/04	2	18.60	1	18.70	18.60	1	1,401	0.07%
2019/10/31	23	18.92	0	0.00	18.75	23	1,435	1.60%
2019/10/30	3	19.02	0	0.00	19.15	3	1,428	0.21%
2019/10/29	15	19.25	0	0.00	19.10	15	1,435	1.05%
2019/10/28	15	19.38	0	0.00	19.35	15	1,457	1.03%
2019/10/25	2	19.55	3	19.75	19.55	-1	1,494	-0.07%
2019/10/24	1	19.80	6	19.75	19.60	-5	1,495	-0.33%
2019/10/23	4	19.55	0	0.00	19.55	4	1,509	0.26%
2019/10/22	4	19.84	3	19.80	19.55	1	1,542	0.06%
2019/10/21	3	19.62	10	19.63	19.65	-7	1,599	-0.44%
2019/10/15	0	0.00	5	19.65	19.60	-5	1,780	-0.28%
2019/10/14	5	19.45	0	0.00	19.30	5	1,838	0.27%
2019/10/09	12	19.68	0	0.00	19.65	12	1,913	0.63%
2019/10/04	0	0.00	3	20.40	20.25	-3	2,136	-0.14%
2019/10/03	0	0.00	10	19.75	20.15	-10	2,122	-0.47%
2019/10/02	19	19.36	0	0.00	19.65	19	2,082	0.91%
2019/10/01	34	19.51	48	19.50	19.50	-14	2,100	-0.67%
2019/09/26	2	20.15	0	0.00	20.15	2	2,181	0.09%
2019/09/23	1	20.55	3	20.45	20.60	-2	2,225	-0.09%
2019/09/20	0	0.00	6	20.30	20.35	-6	2,230	-0.27%
2019/09/19	8	20.13	8	20.08	20.00	0	2,232	0.00%
2019/09/18	4	20.55	0	0.00	20.45	4	2,227	0.18%
2019/09/10	0	0.00	3	21.50	21.25	-3	2,277	-0.13%
2019/09/05	0	0.00	3	21.65	21.55	-3	2,254	-0.13%
2019/09/04	6	21.64	0	0.00	21.60	6	2,264	0.26%
2019/09/02	3	21.80	0	0.00	21.95	3	2,335	0.13%
2019/08/29	19	22.14	0	0.00	21.80	19	2,360	0.81%
2019/08/28	1	23.25	10	23.32	23.25	-9	2,256	-0.40%
2019/08/27	0	0.00	2	22.75	22.60	-2	2,219	-0.09%
2019/08/26	2	22.05	0	0.00	22.15	2	2,243	0.09%
2019/08/23	0	0.00	1	22.50	22.50	-1	2,302	-0.04%
2019/08/22	2	22.50	1	22.80	22.50	1	2,422	0.04%
2019/08/21	0	0.00	6	22.53	22.50	-6	2,415	-0.25%
2019/08/20	6	22.25	0	0.00	22.30	6	2,420	0.25%
2019/08/16	0	0.00	6	21.97	22.25	-6	2,470	-0.24%
2019/08/15	0	0.00	5	21.10	21.25	-5	2,485	-0.20%
2019/08/13	0	0.00	2	21.60	21.60	-2	2,532	-0.08%
2019/08/12	0	0.00	4	22.25	22.05	-4	2,558	-0.16%
2019/08/08	5	21.45	5	21.50	21.55	0	2,578	0.00%
2019/08/06	5	20.90	5	21.45	21.75	0	2,647	0.00%
2019/08/05	0	0.00	1	22.10	22.00	-1	2,664	-0.04%
2019/08/02	8	22.93	0	0.00	22.65	8	2,713	0.29%
2019/07/30	11	24.18	0	0.00	23.85	11	2,834	0.39%
2019/07/29	0	0.00	2	24.55	24.60	-2	2,857	-0.07%
2019/07/25	0	0.00	2	24.10	24.15	-2	2,917	-0.07%
2019/07/23	10	24.63	0	0.00	24.40	10	3,326	0.30%
2019/07/22	6	25.18	0	0.00	25.05	6	3,306	0.18%
2019/07/18	4	25.20	8	25.30	25.40	-4	3,371	-0.12%
2019/07/17	4	25.20	0	0.00	25.30	4	3,415	0.12%
2019/07/16	0	0.00	83	25.76	25.85	-83	3,480	-2.38%
2019/07/15	0	0.00	12	25.43	25.55	-12	3,452	-0.35%
2019/07/12	13	25.25	9	25.38	25.55	4	3,436	0.12%
2019/07/11	76	24.99	5	25.10	25.05	71	3,416	2.08%
2019/07/10	0	0.00	10	24.90	25.25	-10	3,411	-0.29%
2019/07/09	6	24.40	15	24.33	24.30	-9	3,398	-0.26%
2019/07/08	0	0.00	6	24.55	24.35	-6	3,673	-0.16%
2019/07/05	3	24.27	0	0.00	24.30	3	3,737	0.08%
2019/07/04	3	24.45	2	24.80	24.55	1	3,767	0.03%
2019/07/03	19	24.92	0	0.00	24.35	19	3,805	0.50%
2019/07/02	6	24.48	5	24.58	24.70	1	3,944	0.03%
2019/07/01	0	0.00	11	24.65	24.55	-11	4,125	-0.27%
2019/06/27	10	24.00	0	0.00	24.05	10	4,301	0.23%
2019/06/25	2	23.95	4	23.90	23.80	-2	4,685	-0.04%
2019/06/24	4	24.75	0	0.00	24.75	4	4,787	0.08%
2019/06/21	0	0.00	5	24.45	24.15	-5	5,136	-0.10%
2019/06/20	0	0.00	2	24.35	24.50	-2	6,134	-0.03%
2019/06/19	0	0.00	14	23.84	23.95	-14	6,248	-0.22%
2019/06/18	16	23.32	10	23.15	23.15	6	6,366	0.09%
2019/06/17	0	0.00	6	23.90	23.75	-6	6,536	-0.09%
2019/06/14	3	23.70	9	23.74	23.70	-6	6,801	-0.09%
2019/06/12	6	24.00	0	0.00	24.00	6	7,235	0.08%
2019/06/11	4	24.73	5	24.46	24.60	-1	7,490	-0.01%
2019/06/10	0	0.00	2	23.85	23.85	-2	8,491	-0.02%
2019/06/06	8	23.65	1	23.55	23.40	7	8,991	0.08%
2019/06/05	1	24.05	0	0.00	23.90	1	9,255	0.01%
2019/06/03	0	0.00	8	22.85	23.15	-8	9,463	-0.08%
2019/05/31	0	0.00	17	22.49	22.55	-17	9,617	-0.18%
2019/05/30	0	0.00	1	22.10	22.10	-1	9,623	-0.01%
2019/05/29	18	22.30	5	21.75	21.80	13	9,630	0.13%
2019/05/28	11	23.40	30	23.53	23.35	-19	9,656	-0.20%
2019/05/27	8	23.18	3	23.40	23.50	5	9,820	0.05%
2019/05/24	13	23.84	5	23.74	23.65	8	9,977	0.08%
2019/05/23	5	23.93	26	24.09	23.90	-21	10,053	-0.21%
2019/05/22	18	24.13	1	25.05	23.85	17	10,274	0.17%
2019/05/21	3	24.30	6	24.60	24.65	-3	10,779	-0.03%
2019/05/20	1	24.75	4	24.73	24.70	-3	10,965	-0.03%
2019/05/17	5	24.44	3	24.87	24.00	2	11,207	0.02%
2019/05/16	10	24.55	3	24.90	24.10	7	11,437	0.06%
2019/05/15	10	25.44	2	25.35	25.35	8	11,576	0.07%
2019/05/14	0	0.00	11	24.76	25.40	-11	12,058	-0.09%
2019/05/10	4	25.15	37	25.00	25.15	-33	12,315	-0.27%
2019/05/09	12	25.38	4	25.35	25.10	8	12,349	0.06%
2019/05/08	0	0.00	4	26.68	26.45	-4	12,344	-0.03%
2019/05/07	17	27.25	6	26.98	26.95	11	12,565	0.09%
2019/05/06	5	27.56	0	0.00	27.50	5	12,772	0.04%
2019/05/03	4	27.70	4	27.60	27.90	0	12,709	0.00%
2019/05/02	6	27.35	3	27.05	27.50	3	12,652	0.02%
2019/04/30	17	27.66	27	27.50	27.40	-10	12,594	-0.08%
2019/04/29	10	25.66	4	25.96	26.35	6	12,279	0.05%
2019/04/26	3	26.95	4	27.34	26.90	-1	12,129	-0.01%
2019/04/25	1	27.15	8	27.51	27.10	-7	12,082	-0.06%
2019/04/24	14	27.39	32	27.28	27.35	-18	12,036	-0.15%
2019/04/23	29	28.80	5	27.95	27.90	24	11,946	0.20%
2019/04/22	11	28.88	9	28.93	29.10	2	11,852	0.02%
2019/04/19	0	0.00	1	28.00	28.05	-1	11,701	-0.01%
2019/04/18	9	27.33	7	27.79	27.30	2	11,659	0.02%
2019/04/17	1	27.75	0	0.00	27.70	1	11,597	0.01%
2019/04/16	3	28.12	9	27.98	28.05	-6	11,554	-0.05%
2019/04/15	2	27.20	10	27.58	27.25	-8	11,483	-0.07%
2019/04/12	78	27.32	65	27.61	27.15	13	11,417	0.11%
2019/04/11	3	29.05	0	0.00	29.05	3	11,127	0.03%
2019/04/10	18	30.03	7	29.99	30.00	11	11,045	0.10%
2019/04/09	6	29.88	3	30.08	29.80	3	10,984	0.03%
2019/04/08	3	30.20	12	30.27	30.30	-9	10,929	-0.08%
2019/04/03	23	29.98	14	29.68	29.65	9	10,710	0.08%
2019/04/02	6	28.52	3	29.13	29.25	3	10,505	0.03%
2019/04/01	13	29.56	25	29.22	29.05	-12	10,394	-0.12%
2019/03/29	22	28.97	7	28.73	29.25	15	10,284	0.15%
2019/03/28	13	29.67	3	29.93	28.55	10	10,130	0.10%
2019/03/27	1	30.05	13	30.31	30.05	-12	9,875	-0.12%
2019/03/26	12	30.48	11	30.20	30.00	1	9,735	0.01%
2019/03/25	49	29.98	95	29.63	30.80	-46	9,359	-0.49%
2019/03/22	12	27.83	12	27.78	28.25	0	8,342	0.00%
2019/03/21	0	0.00	1	27.60	28.10	-1	8,202	-0.01%
2019/03/20	34	27.21	26	26.89	27.30	8	8,088	0.10%
2019/03/19	16	28.26	11	28.55	27.60	5	7,903	0.06%
2019/03/18	4	27.38	8	27.48	27.45	-4	7,643	-0.05%
2019/03/15	20	28.74	27	28.54	27.65	-7	7,510	-0.09%
2019/03/14	33	28.13	90	28.04	28.00	-57	7,196	-0.79%
2019/03/13	130	27.63	38	28.04	28.10	92	6,927	1.33%	大買/
2019/03/12	21	25.27	20	25.95	26.80	1	5,852	0.02%
2019/03/11	13	24.20	22	24.40	24.40	-9	5,455	-0.16%
2019/03/08	3	22.85	0	0.00	23.85	3	5,194	0.06%
2019/03/07	5	23.21	6	23.16	23.20	-1	5,073	-0.02%
2019/03/06	9	24.76	0	0.00	24.30	9	4,925	0.18%
2019/03/05	1	23.80	2	23.80	23.90	-1	4,732	-0.02%
2019/03/04	1	23.85	0	0.00	24.25	1	4,685	0.02%
2019/02/27	1	23.50	1	23.70	23.55	0	4,625	0.00%
2019/02/26	3	24.82	3	24.45	24.30	0	4,480	0.00%
2019/02/25	10	25.14	6	24.92	25.45	4	4,305	0.09%
2019/02/22	1	25.00	3	25.17	25.05	-2	4,125	-0.05%
2019/02/21	14	25.11	15	25.15	25.45	-1	4,023	-0.02%
2019/02/20	37	25.39	23	25.11	25.85	14	3,756	0.37%
2019/02/19	4	23.11	8	23.56	23.50	-4	3,215	-0.12%
2019/02/18	11	23.64	9	23.86	22.90	2	3,011	0.07%
2019/02/15	20	23.28	10	23.65	23.60	10	2,733	0.37%
2019/02/14	0	0.00	35	22.65	22.70	-35	2,482	-1.41%
2019/02/13	32	22.46	207	22.30	22.40	-175	2,328	-7.52%	大賣/鉅額交易
2019/02/12	12	21.16	36	21.14	21.65	-24	1,853	-1.30%
2019/02/11	5	19.28	7	18.95	19.70	-2	1,579	-0.13%
2019/01/30	15	19.53	1	19.35	19.55	14	1,491	0.94%
2019/01/29	1	19.95	0	0.00	19.75	1	1,389	0.07%
2019/01/28	16	20.07	25	19.98	20.00	-9	1,319	-0.68%
2019/01/25	15	18.71	30	18.78	18.95	-15	1,057	-1.42%
2019/01/24	0	0.00	2	17.30	17.30	-2	779	-0.26%
2019/01/07	0	0.00	10	16.80	16.80	-10	792	-1.26%
2018/12/28	1	17.05	0	0.00	16.70	1	837	0.12%
2018/12/27	1	17.10	1	17.10	17.00	0	855	0.00%
2018/12/25	2	16.60	0	0.00	16.60	2	866	0.23%
2018/12/21	1	16.50	0	0.00	16.65	1	889	0.11%
2018/12/20	0	0.00	3	16.40	16.45	-3	891	-0.34%
2018/12/11	0	0.00	1	17.25	17.10	-1	849	-0.12%
2018/12/10	0	0.00	2	16.85	16.90	-2	838	-0.24%
2018/12/07	11	17.20	0	0.00	17.15	11	836	1.32%
2018/12/06	1	17.40	0	0.00	16.95	1	834	0.12%
2018/12/04	21	17.93	4	18.05	17.90	17	824	2.06%
2018/12/03	0	0.00	5	17.30	17.20	-5	731	-0.68%
2018/11/30	0	0.00	5	16.75	16.70	-5	776	-0.64%
2018/11/29	0	0.00	2	16.75	16.55	-2	787	-0.25%
2018/11/28	0	0.00	10	16.75	16.75	-10	791	-1.26%
2018/11/26	0	0.00	1	16.30	16.30	-1	791	-0.13%
2018/11/23	1	15.85	0	0.00	15.80	1	796	0.13%
2018/11/15	0	0.00	1	16.10	16.10	-1	814	-0.12%
2018/11/12	10	16.20	1	16.15	15.90	9	819	1.10%
2018/11/09	3	15.87	0	0.00	15.85	3	806	0.37%
2018/11/06	1	15.00	0	0.00	14.90	1	824	0.12%
2018/11/05	10	15.00	2	15.00	14.90	8	839	0.95%
2018/11/01	0	0.00	2	14.85	14.85	-2	875	-0.23%
2018/10/30	1	14.15	0	0.00	14.10	1	970	0.10%
2018/10/29	0	0.00	2	13.90	14.00	-2	977	-0.20%
2018/10/26	2	14.20	3	13.90	13.85	-1	984	-0.10%
2018/10/25	2	14.25	1	14.30	14.10	1	987	0.10%
2018/10/23	2	15.10	1	15.15	15.00	1	1,001	0.10%
2018/10/19	1	14.70	0	0.00	14.90	1	1,016	0.10%
2018/10/15	1	15.30	2	15.30	15.25	-1	1,115	-0.09%
2018/10/12	4	15.28	0	0.00	15.35	4	1,121	0.36%
2018/10/11	9	15.06	2	15.03	15.05	7	1,136	0.62%
2018/10/09	0	0.00	1	16.65	16.65	-1	1,205	-0.08%
2018/10/08	1	16.85	1	17.00	16.85	0	1,204	0.00%
2018/10/05	1	17.05	0	0.00	17.05	1	1,214	0.08%
2018/10/03	5	17.90	6	17.85	17.85	-1	1,214	-0.08%
2018/10/02	2	17.80	0	0.00	17.65	2	1,203	0.17%
2018/09/26	0	0.00	2	17.65	17.60	-2	1,270	-0.16%
2018/09/20	0	0.00	4	17.35	17.20	-4	1,336	-0.30%
2018/09/13	0	0.00	7	17.30	17.35	-7	1,429	-0.49%
2018/09/11	10	17.25	0	0.00	17.25	10	1,488	0.67%
2018/09/07	40	17.65	1	18.05	17.65	39	1,566	2.49%
2018/09/05	72	17.90	0	0.00	17.85	72	1,914	3.76%
2018/09/04	92	17.65	0	0.00	17.90	92	2,341	3.93%
2018/08/31	0	0.00	2	17.40	17.60	-2	2,381	-0.08%
2018/08/30	8	17.56	4	17.55	17.45	4	2,434	0.16%
2018/08/24	3	17.03	0	0.00	16.95	3	2,535	0.12%
2018/08/23	1	16.80	0	0.00	16.75	1	2,550	0.04%
2018/08/21	3	16.73	0	0.00	16.75	3	2,679	0.11%
2018/08/14	4	16.70	0	0.00	17.00	4	2,724	0.15%
2018/08/13	0	0.00	3	16.50	16.65	-3	2,715	-0.11%
2018/08/08	3	17.52	0	0.00	17.50	3	2,675	0.11%
2018/08/07	3	17.65	1	17.45	17.65	2	2,654	0.08%
2018/08/06	5	18.16	3	18.03	17.85	2	2,634	0.08%
2018/08/02	1	18.80	1	18.80	18.80	0	2,563	0.00%
2018/08/01	1	19.20	0	0.00	19.05	1	2,553	0.04%
2018/07/31	1	18.90	1	19.15	19.10	0	2,546	0.00%
2018/07/30	1	18.85	0	0.00	18.90	1	2,530	0.04%
2018/07/25	6	18.87	0	0.00	18.80	6	2,505	0.24%
2018/07/24	20	19.25	1	19.40	19.40	19	2,471	0.77%
2018/07/20	0	0.00	9	19.20	19.15	-9	2,420	-0.37%
2018/07/19	2	19.60	2	19.43	19.40	0	2,411	0.00%
2018/07/18	1	19.25	0	0.00	19.50	1	2,415	0.04%
2018/07/17	0	0.00	3	19.77	19.25	-3	2,398	-0.13%
2018/07/16	2	19.30	0	0.00	19.25	2	2,295	0.09%
2018/07/12	9	19.20	0	0.00	19.10	9	2,283	0.39%
2018/07/11	1	18.95	10	19.36	18.95	-9	2,280	-0.39%
2018/07/10	3	19.53	1	19.40	19.55	2	2,265	0.09%
2018/07/09	0	0.00	5	19.50	19.60	-5	2,264	-0.22%
2018/07/06	1	19.25	1	19.05	19.10	0	2,246	0.00%
2018/07/05	0	0.00	2	19.05	19.00	-2	2,236	-0.09%
2018/07/04	14	19.38	1	19.40	19.55	13	2,231	0.58%
2018/07/03	7	19.43	5	19.32	19.10	2	2,220	0.09%
2018/06/28	0	0.00	3	18.70	18.85	-3	2,151	-0.14%
2018/06/26	4	18.76	1	18.55	18.80	3	2,207	0.14%
2018/06/25	1	19.10	1	19.00	19.00	0	2,195	0.00%
2018/06/21	0	0.00	1	19.40	19.30	-1	2,186	-0.05%
2018/06/20	3	19.07	0	0.00	19.20	3	2,188	0.14%
2018/06/19	5	20.25	11	19.87	19.65	-6	2,154	-0.28%
2018/06/15	0	0.00	10	20.95	20.45	-10	2,120	-0.47%
2018/06/14	10	20.57	10	20.65	20.40	0	2,081	0.00%
2018/06/13	38	21.60	144	21.22	21.05	-106	2,053	-5.16%	大賣/鉅額交易
2018/06/12	4	20.53	23	21.51	21.65	-19	1,724	-1.10%
2018/06/11	2	19.73	12	19.68	19.70	-10	1,306	-0.77%
2018/06/05	1	19.15	13	19.15	19.00	-12	1,306	-0.92%
2018/06/04	0	0.00	5	19.23	19.05	-5	1,345	-0.37%
2018/06/01	1	19.50	4	19.54	19.10	-3	1,329	-0.23%
2018/05/30	6	19.31	2	19.03	19.15	4	1,319	0.30%
2018/05/29	2	19.05	10	18.30	19.20	-8	1,272	-0.63%
2018/05/24	0	0.00	3	18.10	18.05	-3	1,201	-0.25%
2018/05/18	1	17.60	7	17.50	17.60	-6	1,302	-0.46%
2018/05/14	1	17.95	0	0.00	17.95	1	1,368	0.07%
2018/05/08	3	17.75	0	0.00	17.70	3	1,391	0.22%
2018/04/24	2	17.20	0	0.00	17.20	2	1,522	0.13%
2018/04/20	11	17.90	0	0.00	17.90	11	1,572	0.70%
2018/04/19	5	17.90	0	0.00	17.90	5	1,594	0.31%
2018/04/13	6	18.38	0	0.00	18.30	6	1,636	0.37%
2018/04/10	5	18.43	0	0.00	18.25	5	1,882	0.27%
2018/04/02	0	0.00	1	19.35	19.25	-1	2,194	-0.05%
2018/03/31	2	19.33	0	0.00	19.30	2	2,235	0.09%
2018/03/30	0	0.00	2	19.50	19.30	-2	2,242	-0.09%
2018/03/29	3	19.62	0	0.00	19.50	3	2,243	0.13%
2018/03/26	1	19.40	1	19.40	19.45	0	2,313	0.00%
2018/03/23	0	0.00	5	18.70	18.90	-5	2,364	-0.21%
2018/03/19	5	20.29	10	20.05	20.05	-5	2,324	-0.22%
2018/03/16	0	0.00	12	20.09	20.05	-12	2,287	-0.52%
2018/03/15	1	19.95	0	0.00	19.75	1	2,244	0.04%
2018/03/14	5	19.90	0	0.00	19.85	5	2,228	0.22%
2018/03/13	5	19.71	0	0.00	19.65	5	2,199	0.23%
2018/03/07	3	18.65	0	0.00	18.40	3	2,079	0.14%
2018/03/06	5	18.80	0	0.00	18.75	5	2,153	0.23%
2018/03/05	0	0.00	4	18.84	18.50	-4	2,153	-0.19%
2018/03/01	4	18.81	0	0.00	19.00	4	2,110	0.19%
2018/02/27	1	18.80	0	0.00	18.75	1	2,113	0.05%
2018/02/26	1	18.90	3	19.08	18.85	-2	2,200	-0.09%
2018/02/23	4	19.28	3	19.30	19.40	1	2,158	0.05%
2018/02/22	1	17.70	0	0.00	17.70	1	2,099	0.05%
2018/02/09	1	16.70	0	0.00	16.85	1	2,119	0.05%
2018/02/07	2	17.70	10	17.60	17.50	-8	2,126	-0.38%
2018/02/06	1	17.10	0	0.00	17.20	1	2,147	0.05%
2018/01/29	5	19.70	0	0.00	19.50	5	2,252	0.22%
2018/01/18	2	20.00	7	20.05	19.90	-5	2,460	-0.20%
2018/01/17	0	0.00	3	20.30	20.30	-3	2,460	-0.12%
2018/01/12	3	19.80	0	0.00	20.00	3	2,594	0.12%
2018/01/08	0	0.00	1	20.40	19.95	-1	2,638	-0.04%
2018/01/05	8	20.80	1	20.90	20.40	7	2,613	0.27%
2018/01/03	1	20.45	1	20.25	20.30	0	2,447	0.00%
2018/01/02	4	20.80	2	20.48	20.10	2	2,450	0.08%