明基材 (8215)-富邦-陽明券商分點個股進出

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－富邦-陽明券商分點個股進出

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

富邦-陽明券商分點個股進出
富邦-陽明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	13	32.87	1	33.00	32.40	12	736	1.63%
2024/11/19	1.2	33.43	1	33.84	33.40	0.2	728	0.02%
2024/11/18	0	32.99	1	33.20	33.75	-1	723	-0.14%
2024/11/15	4	33.31	5	33.44	32.95	-1	715	-0.14%
2024/11/14	1	32.85	1	33.65	33.60	0	713	0.00%
2024/11/13	3	33.62	1	33.55	33.30	2	704	0.28%
2024/11/12	4	34.05	10	34.03	33.90	-6	696	-0.86%
2024/11/11	6	33.98	15	34.28	34.50	-9	672	-1.34%
2024/11/08	11	33.10	5	33.38	33.50	6	627	0.95%
2024/11/07	0.1	33.02	10	33.17	33.30	-9.9	601	-1.65%
2024/11/06	0	32.58	1	32.60	32.40	-1	580	-0.17%
2024/11/05	7.2	32.15	21	32.19	32.45	-13.8	575	-2.40%
2024/11/04	4	32.14	5.1	32.49	32.20	-1.1	588	-0.18%
2024/11/01	3	31.63	1	31.75	32.90	2	606	0.33%
2024/10/30	2	32.53	1	32.55	32.30	1	611	0.16%
2024/10/29	7	32.64	4	32.75	32.55	3	612	0.49%
2024/10/28	1	32.95	6	33.02	33.15	-5	608	-0.82%
2024/10/25	0	0.00	7	32.35	32.20	-7	597	-1.17%
2024/10/23	0	0.00	6	32.50	32.55	-6	609	-0.98%
2024/10/22	0	0.00	5	32.00	32.20	-5	612	-0.82%
2024/10/18	2	32.25	3	32.28	32.25	-1	636	-0.16%
2024/10/17	5	33.24	7	33.29	32.90	-2	654	-0.31%
2024/10/16	1.1	33.80	17	32.84	33.90	-16	679	-2.35%
2024/10/15	0	0.00	5	32.15	32.20	-5	643	-0.78%
2024/10/14	0	0.00	3	31.85	31.95	-3	655	-0.46%
2024/10/11	0	0.00	1	31.50	31.45	-1	660	-0.15%
2024/10/08	1.2	31.56	0	31.65	31.70	1.2	690	0.17%
2024/10/07	5	32.09	7	32.26	32.35	-2	699	-0.28%
2024/10/01	1	30.50	14	30.93	30.85	-13	722	-1.80%
2024/09/30	0	0.00	0.2	30.95	30.95	-0.2	738	-0.03%
2024/09/27	0	0.00	10	31.20	31.15	-10	817	-1.22%
2024/09/26	1.2	30.58	1	30.50	30.50	0.2	819	0.02%
2024/09/25	0.2	30.75	0	30.95	30.70	0.2	825	0.03%
2024/09/24	1.1	30.48	1	30.55	30.40	0.1	825	0.01%
2024/09/23	0	0.00	1	31.10	30.90	-1	826	-0.12%
2024/09/18	1	31.60	0	0.00	31.00	1	839	0.12%
2024/09/16	6	31.09	4	31.33	31.45	2	845	0.24%
2024/09/12	0	0.00	3	30.57	30.55	-3	853	-0.35%
2024/09/11	9	30.24	15	30.32	30.10	-6	848	-0.71%
2024/09/10	4	30.46	0	0.00	30.30	4	850	0.47%
2024/09/09	15	31.04	7	31.36	31.45	8	848	0.94%
2024/09/06	2	30.28	11	30.70	30.95	-9	832	-1.08%
2024/09/05	3	29.52	2	29.65	29.60	1	830	0.12%
2024/09/04	6	29.28	4	29.39	29.55	2	830	0.24%
2024/09/03	0.7	30.40	3	30.50	30.50	-2.4	824	-0.29%
2024/09/02	1	30.10	4	30.15	30.20	-3	820	-0.37%
2024/08/30	0	0.00	2	29.80	29.90	-2	819	-0.24%
2024/08/29	2	29.15	2	29.25	29.35	0	817	0.00%
2024/08/23	1	28.70	5.5	28.71	28.95	-4.5	830	-0.54%
2024/08/22	0.5	29.20	0	0.00	28.95	0.5	838	0.06%
2024/08/21	1	29.05	2	29.13	29.20	-1	843	-0.12%
2024/08/20	1	29.25	0	0.00	29.20	1	850	0.12%
2024/08/19	1	29.60	10.1	29.60	29.40	-9.1	855	-1.06%
2024/08/16	0.1	29.20	8	29.47	29.55	-8	863	-0.92%
2024/08/15	0	29.00	2	28.90	28.90	-2	858	-0.23%
2024/08/14	1	28.85	0	0.00	28.85	1	864	0.12%
2024/08/13	3	28.83	10	28.65	28.70	-7	866	-0.81%
2024/08/09	7	28.26	0	0.00	28.25	7	879	0.80%
2024/08/08	0	0.00	10	28.20	28.15	-10	878	-1.14%
2024/08/07	0.1	28.55	3	28.63	28.70	-2.9	881	-0.33%
2024/08/06	14	25.92	7	26.66	27.50	7	893	0.78%
2024/08/05	8	28.30	9	28.08	28.05	-1	895	-0.11%
2024/08/02	6	31.25	0	0.00	31.15	6	862	0.70%
2024/07/31	0	0.00	0	31.90	31.80	0	887	0.00%
2024/07/30	3	31.33	0	0.00	31.80	3	893	0.34%
2024/07/29	1	32.20	0	0.00	31.95	1	890	0.11%
2024/07/26	1	32.00	3	32.07	32.10	-2	890	-0.22%
2024/07/22	2	32.23	4	32.45	32.40	-2	895	-0.22%
2024/07/19	2.1	33.05	9	32.97	32.85	-6.9	887	-0.78%
2024/07/18	4	33.58	3	33.58	33.40	1	878	0.11%
2024/07/17	10	34.77	6	34.95	35.00	4	856	0.47%
2024/07/16	11	34.50	3.2	34.63	34.65	7.8	814	0.96%
2024/07/15	1	34.55	5	34.74	34.45	-4	821	-0.49%
2024/07/12	0.1	34.64	0	0.00	34.50	0.1	805	0.01%
2024/07/11	7	34.50	20	34.73	34.80	-13	805	-1.61%
2024/07/10	23	34.67	6	34.73	34.50	17	815	2.08%
2024/07/09	15.6	34.06	5	34.23	34.45	10.6	806	1.31%
2024/07/08	9.6	34.71	6	34.84	34.60	3.6	807	0.45%
2024/07/05	7.2	34.45	2	34.58	34.75	5.2	795	0.65%
2024/07/04	12.1	34.11	4	34.08	34.15	8.1	784	1.03%
2024/07/03	13.1	34.50	61	34.89	34.15	-47.9	798	-6.00%
2024/07/02	4	32.98	6	32.95	33.00	-2	733	-0.27%
2024/07/01	1	32.90	1	33.05	33.00	0	754	0.00%
2024/06/28	2	32.70	2	32.75	32.90	0	761	0.00%
2024/06/27	1	32.80	0	0.00	32.70	1	783	0.13%
2024/06/26	1	33.05	0	0.00	33.00	1	785	0.13%
2024/06/25	0	0.00	1	33.20	33.20	-1	787	-0.13%
2024/06/24	5	33.12	0	0.00	32.90	5	793	0.63%
2024/06/21	0	0.00	15	33.26	33.25	-15	795	-1.89%
2024/06/20	0	0.00	6	33.15	33.05	-6	793	-0.76%
2024/06/19	5	32.80	4	32.80	32.80	1	788	0.13%
2024/06/18	0	0.00	2	32.88	32.80	-2	792	-0.25%
2024/06/17	0	0.00	1	32.85	32.85	-1	799	-0.13%
2024/06/14	6	32.57	6	32.63	32.70	0	809	0.00%
2024/06/13	2.1	32.56	7	32.59	32.60	-5	811	-0.61%
2024/06/12	3	32.77	0	0.00	32.65	3	813	0.37%
2024/06/07	0	0.00	12	33.13	33.20	-12	829	-1.45%
2024/06/03	10	32.85	1	32.80	32.90	9	876	1.03%
2024/05/30	2	32.80	0	0.00	32.80	2	895	0.23%
2024/05/29	1.7	33.20	0	0.00	33.15	1.7	905	0.18%
2024/05/28	1	33.15	2	33.18	33.15	-1	916	-0.11%
2024/05/27	1	32.65	3	32.83	32.85	-2	922	-0.22%
2024/05/24	1.1	32.46	0	0.00	32.40	1.1	945	0.12%
2024/05/23	11.1	32.71	3	32.60	32.55	8.1	973	0.83%
2024/05/22	1	32.85	7	33.09	33.00	-6	1,045	-0.57%
2024/05/21	4	32.80	0	0.00	32.80	4	1,063	0.38%
2024/05/20	4	32.86	0	0.00	32.75	4	1,078	0.37%
2024/05/17	0	0.00	1	32.90	32.90	-1	1,099	-0.09%
2024/05/16	40	32.66	5	32.62	32.60	35	1,150	3.04%
2024/05/15	1	32.50	0	0.00	32.45	1	1,264	0.08%
2024/05/14	3.2	32.57	1	32.60	32.50	2.2	1,287	0.17%
2024/05/10	27.5	32.42	3.1	32.34	32.55	24.4	1,309	1.86%
2024/05/09	44.5	32.89	0	0.00	32.75	44.5	1,296	3.43%
2024/05/08	3	33.12	1	33.15	33.25	2	1,285	0.16%
2024/05/07	33	33.21	8	33.31	33.15	25	1,290	1.94%
2024/05/06	4	34.15	1	34.25	34.05	3	1,312	0.23%
2024/05/03	2	34.48	2	34.55	34.40	0	1,351	0.00%
2024/05/02	1.6	34.40	1	34.60	34.60	0.6	1,357	0.04%
2024/04/30	0	0.00	5	34.74	34.60	-5	1,369	-0.37%
2024/04/29	0	0.00	8	34.67	34.55	-8	1,398	-0.57%
2024/04/26	1	34.05	0	0.00	33.95	1	1,407	0.07%
2024/04/25	0	0.00	2	34.08	33.95	-2	1,457	-0.14%
2024/04/24	0	0.00	2	33.83	33.80	-2	1,561	-0.13%
2024/04/22	1	33.00	6	33.13	32.90	-5	1,596	-0.31%
2024/04/19	7	33.28	3	32.97	33.15	4	1,592	0.25%
2024/04/18	2	33.45	0	0.00	33.60	2	1,576	0.13%
2024/04/17	0	0.00	2	33.85	33.55	-2	1,575	-0.13%
2024/04/16	12	33.58	1	33.85	33.45	11	1,573	0.70%
2024/04/15	5	34.30	0	0.00	34.45	5	1,551	0.32%
2024/04/12	2.6	34.54	0	0.00	34.60	2.6	1,545	0.17%
2024/04/11	2.3	34.89	0	0.00	34.85	2.3	1,533	0.15%
2024/04/10	0.2	35.30	8	35.17	35.20	-7.8	1,521	-0.51%
2024/04/09	0	0.00	18	35.15	35.20	-18	1,512	-1.19%
2024/04/08	10	34.60	0	0.00	34.70	10	1,481	0.67%
2024/04/03	18	34.53	8	34.81	34.45	10	1,476	0.68%
2024/04/02	2.9	34.33	1	34.45	34.10	1.9	1,454	0.13%
2024/04/01	17	34.66	5	34.60	34.55	12	1,449	0.83%
2024/03/29	1	33.95	0	0.00	33.90	1	1,428	0.07%
2024/03/27	4.5	33.94	17	33.98	33.95	-12.5	1,424	-0.88%
2024/03/26	4	33.95	2.5	34.22	34.00	1.5	1,417	0.11%
2024/03/22	0	34.30	0	0.00	34.25	0	1,423	0.00%
2024/03/21	7	33.95	0	0.00	33.95	7	1,422	0.49%
2024/03/20	5	33.87	7.1	33.80	33.90	-2.1	1,424	-0.15%
2024/03/19	4	33.69	1	33.70	33.70	3	1,426	0.21%
2024/03/18	1	33.65	0	0.00	33.85	1	1,426	0.07%
2024/03/15	3	34.00	0	0.00	33.90	3	1,430	0.21%
2024/03/14	2.2	33.86	0.3	33.85	33.80	1.9	1,426	0.13%
2024/03/13	0	34.45	0	0.00	34.25	0	1,421	0.00%
2024/03/12	5.1	34.25	0	0.00	34.20	5.1	1,422	0.36%
2024/03/11	0	0.00	1.3	34.11	34.15	-1.3	1,431	-0.09%
2024/03/08	21.4	33.80	5	33.90	33.65	16.4	1,476	1.11%
2024/03/07	21.7	34.13	3	34.17	34.05	18.7	1,464	1.27%
2024/03/05	6	34.41	1	34.70	34.35	5	1,464	0.34%
2024/03/04	1	34.50	0	0.00	34.40	1	1,457	0.07%
2024/03/01	1	34.25	4	34.33	34.20	-3	1,455	-0.21%
2024/02/29	17	34.34	0	0.00	34.40	17	1,448	1.17%
2024/02/27	18.3	34.44	4	34.70	34.25	14.3	1,438	0.99%
2024/02/26	24.1	34.83	3	34.95	34.85	21.1	1,414	1.49%
2024/02/23	139	35.87	4	35.85	35.40	135	1,385	9.75%	大買/鉅額交易
2024/02/22	1.1	37.21	5	37.38	37.20	-3.9	1,316	-0.30%
2024/02/21	1	37.00	0	36.90	36.95	1	1,297	0.08%
2024/02/20	4	36.76	0.2	36.90	36.60	3.8	1,298	0.29%
2024/02/19	4	37.40	4	37.38	37.25	0	1,280	0.00%
2024/02/16	10.5	36.97	115.2	37.15	37.30	-104.7	1,236	-8.47%	大賣/鉅額交易
2024/02/15	0	0.00	0	35.90	36.00	0	1,121	0.00%
2024/02/05	1	35.80	8	35.56	35.85	-7	1,097	-0.64%
2024/02/02	0	0.00	2	34.83	34.70	-2	1,073	-0.19%
2024/02/01	1.7	34.82	0	0.00	34.75	1.7	1,073	0.15%
2024/01/31	1	35.25	2	35.05	34.80	-1	1,072	-0.09%
2024/01/30	0	0.00	1	35.20	35.30	-1	1,071	-0.09%
2024/01/29	19	35.75	8	35.57	35.45	11	1,072	1.03%
2024/01/26	5.1	36.04	6	35.48	36.10	-0.9	1,029	-0.09%
2024/01/25	0	0.00	1	35.25	35.30	-1	985	-0.10%
2024/01/23	8	35.45	5	35.69	34.85	3	968	0.31%
2024/01/22	5	35.02	10	35.06	35.10	-5	937	-0.53%
2024/01/19	10	35.34	0	0.00	35.65	10	921	1.09%
2024/01/18	7	34.74	44	35.34	35.60	-37	871	-4.24%
2024/01/17	1	35.10	3	34.53	33.80	-2	796	-0.25%
2024/01/16	7	33.84	0	0.00	33.85	7	764	0.92%
2024/01/15	0	0.00	1	34.05	34.05	-1	759	-0.13%
2024/01/12	1	33.90	0	0.00	33.85	1	766	0.13%
2024/01/11	3	33.90	0	0.00	34.00	3	771	0.39%
2024/01/10	6	33.87	0	0.00	33.70	6	791	0.76%
2024/01/09	1	34.00	0.1	34.25	33.95	0.9	786	0.11%
2024/01/08	7	34.33	0	0.00	34.25	7	788	0.89%
2024/01/05	0	0.00	1	34.25	34.25	-1	789	-0.13%
2024/01/03	2	34.05	0	0.00	34.10	2	801	0.25%
2024/01/02	1	34.60	0	0.00	34.55	1	801	0.12%
2023/12/27	2	34.55	2	34.45	34.45	0	861	0.00%
2023/12/26	6	34.22	2	34.20	34.30	4	860	0.46%
2023/12/25	7	33.98	1	34.05	33.90	6	859	0.70%
2023/12/22	1	34.10	1	34.10	33.95	0	859	0.00%
2023/12/21	1	33.85	0	0.00	33.85	1	859	0.12%
2023/12/20	1.4	33.96	1	34.05	34.00	0.4	865	0.05%
2023/12/19	0.4	34.00	0	0.00	33.85	0.4	864	0.05%
2023/12/18	2	34.50	0.2	34.20	34.15	1.8	858	0.21%
2023/12/15	20.4	34.58	1	34.55	34.40	19.4	857	2.26%
2023/12/14	30	34.40	2	34.43	34.40	28	861	3.25%
2023/12/13	3	34.13	0	0.00	33.90	3	859	0.35%
2023/12/12	15	34.07	1	34.00	34.00	14	857	1.63%
2023/12/11	5	34.20	1	34.30	34.15	4	854	0.47%
2023/12/07	21.2	34.20	1	34.15	34.15	20.2	852	2.37%
2023/12/06	5.6	34.08	0	0.00	34.15	5.6	860	0.65%
2023/12/05	17	34.36	1	34.65	34.35	16	847	1.89%
2023/12/04	1	35.85	1	36.00	35.80	0	808	0.00%
2023/12/01	22.4	35.90	1	36.00	36.00	21.4	814	2.63%
2023/11/30	0	0.00	2	35.98	36.05	-2	828	-0.24%
2023/11/28	0	0.00	3	35.68	35.70	-3	821	-0.37%
2023/11/27	0.8	35.49	0	0.00	35.35	0.8	821	0.10%
2023/11/24	30.1	35.50	1	35.60	35.30	29.1	828	3.51%
2023/11/22	0.2	35.43	0	0.00	35.35	0.2	846	0.02%
2023/11/21	24	35.50	0	0.00	35.55	24	870	2.76%
2023/11/20	18.4	35.48	0	0.00	35.50	18.4	873	2.11%
2023/11/17	1.1	35.30	8	35.31	35.35	-6.9	879	-0.78%
2023/11/16	1.2	34.74	32	34.85	35.00	-30.8	879	-3.50%
2023/11/15	0.3	34.90	0	34.85	34.90	0.2	880	0.03%
2023/11/14	0.2	34.46	0	34.60	34.40	0.2	900	0.02%
2023/11/13	37.8	33.88	0	0.00	33.90	37.8	913	4.14%
2023/11/10	1	34.15	0	0.00	34.15	1	926	0.11%
2023/11/09	1	34.40	0	0.00	34.35	1	935	0.11%
2023/11/06	0	0.00	5	35.16	35.20	-5	1,079	-0.46%
2023/11/03	0	0.00	17	34.75	34.70	-17	1,120	-1.52%
2023/11/02	1	34.40	0	0.00	34.35	1	1,179	0.08%
2023/11/01	1	34.30	0	0.00	34.10	1	1,259	0.08%
2023/10/31	1	34.50	0	0.00	34.45	1	1,522	0.07%
2023/10/27	3	34.90	2	34.90	34.60	1	1,773	0.06%
2023/10/26	0	0.00	1	34.90	35.00	-1	1,834	-0.05%
2023/10/25	0	35.30	3	35.38	35.10	-3	1,866	-0.16%
2023/10/23	0.1	34.10	0	0.00	34.10	0.1	1,904	0.00%
2023/10/20	1.1	34.01	0	0.00	34.05	1.1	1,964	0.05%
2023/10/19	3	34.07	0	0.00	34.30	3	2,011	0.15%
2023/10/18	11	34.24	0	0.00	34.40	11	2,062	0.53%
2023/10/16	15	34.95	0	34.95	34.90	15	2,417	0.62%
2023/10/13	1.1	35.50	0	0.00	35.50	1.1	2,609	0.04%
2023/10/12	0	0.00	2	35.50	35.60	-2	2,771	-0.07%
2023/10/11	0	0.00	1	35.15	34.85	-1	2,812	-0.04%
2023/10/06	0	0.00	1	35.45	35.45	-1	2,884	-0.03%
2023/10/04	3	35.37	32.1	35.67	35.05	-29.1	3,025	-0.96%
2023/10/03	1	35.20	0	0.00	35.00	1	3,107	0.03%
2023/10/02	5	34.80	0	0.00	35.10	5	3,258	0.15%
2023/09/28	0.1	34.95	0	0.00	34.85	0.1	4,080	0.00%
2023/09/26	1	35.10	0	0.00	34.90	1	4,290	0.02%
2023/09/25	0	0.00	1	35.40	35.20	-1	4,334	-0.02%
2023/09/22	0	0.00	11	34.42	34.90	-11	4,349	-0.25%
2023/09/20	30	34.90	0	0.00	34.70	30	4,425	0.68%
2023/09/19	9	34.97	0	0.00	34.85	9	4,450	0.20%
2023/09/18	5	35.30	0	0.00	35.25	5	4,470	0.11%
2023/09/14	0	0.00	17	35.42	35.55	-17	4,501	-0.38%
2023/09/13	0	0.00	3	35.20	35.30	-3	4,545	-0.07%
2023/09/12	0	0.00	1	34.70	34.80	-1	4,569	-0.02%
2023/09/11	2	34.95	0	0.00	34.50	2	4,597	0.04%
2023/09/07	0	0.00	1	35.60	35.60	-1	4,679	-0.02%
2023/09/06	3	36.00	1	36.45	36.05	2	4,707	0.04%
2023/09/05	2	35.88	1	36.15	36.10	1	4,748	0.02%
2023/09/04	2	35.35	0	0.00	35.55	2	4,774	0.04%
2023/09/01	0	35.70	1	35.70	35.65	-1	4,811	-0.02%
2023/08/30	0	0.00	6	35.38	35.30	-6	4,983	-0.12%
2023/08/29	0	34.65	0	0.00	34.75	0	5,012	0.00%
2023/08/28	19	34.65	20	34.67	34.40	-1	5,041	-0.02%
2023/08/25	31	34.98	0	0.00	34.95	31	5,051	0.61%
2023/08/24	3	35.60	1	35.55	35.50	2	5,031	0.04%
2023/08/23	0	35.40	0	0.00	35.45	0	5,039	0.00%
2023/08/22	0	0.00	3	35.70	35.45	-3	5,050	-0.06%
2023/08/18	4.1	35.73	10	35.46	35.25	-5.9	5,051	-0.12%
2023/08/17	2	35.35	1	35.40	36.05	1	5,029	0.02%
2023/08/16	7	35.57	1	35.80	35.65	6	5,031	0.12%
2023/08/15	2	35.90	0	0.00	35.90	2	5,064	0.04%
2023/08/14	0	35.60	13	35.45	35.50	-13	5,073	-0.26%
2023/08/11	2.1	37.05	1	37.50	36.70	1.1	5,050	0.02%
2023/08/10	3	37.57	1	38.55	37.10	2	5,036	0.04%
2023/08/09	26	39.05	29	38.75	39.05	-3	4,974	-0.06%
2023/08/08	35	39.58	5	39.55	39.40	30	4,942	0.61%
2023/08/07	15	38.61	3	39.00	39.10	12	4,911	0.24%
2023/08/04	291.1	38.92	11	38.83	38.75	280.1	4,862	5.76%	大買/鉅額交易
2023/08/02	17	42.95	285	42.83	42.95	-268	4,675	-5.73%	大賣/鉅額交易
2023/08/01	6.3	41.98	11	42.59	42.40	-4.7	4,525	-0.10%
2023/07/31	1.8	41.98	14.5	42.31	41.85	-12.7	4,764	-0.27%
2023/07/28	6	41.50	33	41.26	41.60	-27	4,726	-0.57%
2023/07/27	25	41.47	1	41.55	41.65	24	4,756	0.50%
2023/07/26	0	0.00	39.1	41.41	41.30	-39.1	4,758	-0.82%
2023/07/25	0	0.00	2	41.53	41.40	-2	4,767	-0.04%
2023/07/24	27	40.61	1	40.60	40.80	26	4,848	0.54%
2023/07/21	0	0.00	0.1	41.50	41.20	-0.1	4,827	0.00%
2023/07/20	21	42.47	9	42.64	42.05	12	4,901	0.24%
2023/07/19	24.1	42.75	13.2	42.55	42.25	11	4,789	0.23%
2023/07/18	334.6	40.66	13	40.77	40.25	321.6	4,627	6.95%	大買/鉅額交易
2023/07/17	37	42.36	44	42.85	43.30	-7	4,507	-0.16%
2023/07/14	24	41.56	10	41.41	41.70	14	4,422	0.32%
2023/07/13	0	0.00	18	41.39	41.05	-18	4,503	-0.40%
2023/07/12	5.1	41.18	26.1	41.14	41.40	-21.1	4,568	-0.46%
2023/07/11	16	41.37	42	41.48	41.40	-26	4,538	-0.57%
2023/07/10	7	40.19	4	40.75	40.55	3	4,495	0.07%
2023/07/07	216.1	40.21	68	40.12	40.10	148.1	4,498	3.29%	大買/鉅額交易
2023/07/06	175.2	42.42	19	42.94	40.35	156.2	4,363	3.58%	大買/鉅額交易
2023/07/05	2	44.13	268	44.60	44.60	-266	3,551	-7.49%	大賣/鉅額交易
2023/07/04	0	40.10	15	40.04	40.55	-15	3,406	-0.44%
2023/07/03	0	0.00	7	39.89	39.95	-7	3,353	-0.21%
2023/06/30	0	0.00	7	39.35	39.30	-7	3,315	-0.21%
2023/06/29	1	38.85	4	38.75	39.25	-3	3,299	-0.09%
2023/06/28	0	0.00	16.1	39.83	39.40	-16.1	3,272	-0.49%
2023/06/27	1	39.30	0	0.00	39.10	1	3,262	0.03%
2023/06/26	0	0.00	4.3	40.23	39.75	-4.3	3,242	-0.13%
2023/06/21	50	39.60	2	39.73	39.70	48	3,223	1.49%
2023/06/20	50	39.35	0	0.00	39.45	50	3,223	1.55%
2023/06/19	82	39.64	19.2	39.83	39.65	62.8	3,218	1.95%
2023/06/16	0	0.00	9	39.23	39.20	-9	3,194	-0.28%
2023/06/15	6	39.00	7	38.81	38.90	-1	3,173	-0.03%
2023/06/14	102	39.80	6.4	39.95	39.30	95.6	3,150	3.03%	大買/
2023/06/13	5	38.90	13.1	39.00	39.05	-8	3,095	-0.26%
2023/06/12	0	38.80	55.1	38.56	38.65	-55	3,072	-1.79%
2023/06/09	4.1	39.10	18	39.14	38.95	-14	3,045	-0.46%
2023/06/08	7	39.04	20	38.80	38.70	-13	3,006	-0.43%
2023/06/07	5.2	38.80	24	38.66	38.75	-18.9	2,992	-0.63%
2023/06/06	1	38.55	8.2	38.43	38.60	-7.2	2,997	-0.24%
2023/06/05	78	37.61	72.1	38.06	38.25	6	3,025	0.20%
2023/06/02	13	36.51	2	36.50	36.65	11	2,937	0.37%
2023/06/01	5.2	35.94	11	35.89	36.05	-5.8	2,953	-0.20%
2023/05/31	1	35.45	39	35.52	35.50	-38	3,029	-1.25%
2023/05/30	14	35.35	0	0.00	35.30	14	3,018	0.46%
2023/05/29	0	0.00	2.1	35.35	35.30	-2.1	3,039	-0.07%
2023/05/26	12	34.86	4	35.04	34.75	8	3,052	0.26%
2023/05/24	0	0.00	16	35.19	35.25	-16	3,075	-0.52%
2023/05/23	1	35.25	1	35.25	35.20	0	3,103	0.00%
2023/05/22	2	35.25	0	0.00	35.30	2	3,168	0.06%
2023/05/19	7	34.79	52	34.98	35.10	-45	3,203	-1.40%
2023/05/18	14	34.49	1	34.65	34.45	13	3,196	0.41%
2023/05/17	5	34.40	4	34.46	34.40	1	3,200	0.03%
2023/05/16	2	34.15	2	34.00	34.30	0	3,240	0.00%
2023/05/15	3	33.63	4	33.60	33.65	-1	3,232	-0.03%
2023/05/12	1	33.40	2	33.10	33.70	-1	3,241	-0.03%
2023/05/11	2	33.33	3	33.20	33.25	-1	3,257	-0.03%
2023/05/10	48	34.05	3	33.83	33.95	45	3,309	1.36%
2023/05/09	8.1	33.69	0	0.00	33.50	8.1	3,318	0.24%
2023/05/08	9	34.57	4	34.56	34.45	5	3,297	0.15%
2023/05/05	148.1	35.06	28	36.16	34.65	120.1	3,423	3.51%	大買/鉅額交易
2023/05/04	2	38.55	2	38.50	38.45	0	3,521	0.00%
2023/05/03	6.2	38.52	2	38.93	38.15	4.2	3,522	0.12%
2023/05/02	0	0.00	12	38.46	38.80	-12	3,526	-0.34%
2023/04/28	12	38.32	1	38.60	38.00	11	3,500	0.31%
2023/04/27	16.1	38.77	23	38.79	38.50	-7	3,449	-0.20%
2023/04/26	7	37.44	7	37.35	37.65	0	3,315	0.00%
2023/04/25	20.2	38.67	4	39.23	38.00	16.2	3,282	0.49%
2023/04/24	1	39.00	19	38.77	39.00	-18	3,153	-0.57%
2023/04/21	3	38.88	2	39.58	38.60	1	3,115	0.03%
2023/04/20	1	39.80	36	40.13	39.70	-35	3,054	-1.15%
2023/04/19	4	41.06	25.5	40.78	40.65	-21.5	2,984	-0.72%
2023/04/18	43	40.48	213	40.43	40.15	-170	2,920	-5.82%	大賣/鉅額交易
2023/04/17	34	39.78	155	39.95	40.10	-121	2,795	-4.33%	大賣/鉅額交易
2023/04/14	161	38.76	18.5	38.72	38.60	142.5	2,659	5.36%	大買/鉅額交易
2023/04/13	5	38.65	16	38.81	38.25	-11	2,625	-0.42%
2023/04/12	129	38.49	27	38.72	38.75	102	2,566	3.97%	大買/鉅額交易
2023/04/11	2	37.18	1	36.95	37.10	1	2,439	0.04%
2023/04/10	3	36.52	1	36.60	36.55	2	2,429	0.08%
2023/04/07	6	36.14	0	0.00	36.10	6	2,414	0.25%
2023/04/06	0	0.00	51	36.01	36.00	-51	2,414	-2.11%
2023/03/31	1	36.35	2	36.30	36.25	-1	2,419	-0.04%
2023/03/30	1	36.35	0	0.00	36.35	1	2,501	0.04%
2023/03/29	3	36.32	3	36.25	36.25	0	2,536	0.00%
2023/03/28	1	37.10	0	0.00	36.45	1	2,544	0.04%
2023/03/27	0	37.13	1	37.10	37.10	-1	2,516	-0.04%
2023/03/22	1	37.85	0	0.00	37.50	1	2,492	0.04%
2023/03/21	2	37.80	0	37.50	37.85	2	2,477	0.08%
2023/03/20	0	37.00	11	37.05	37.05	-11	2,462	-0.45%
2023/03/17	0	0.00	1	36.85	36.90	-1	2,460	-0.04%
2023/03/16	1	36.95	0	0.00	36.65	1	2,457	0.04%
2023/03/15	50	37.10	2	37.00	36.80	48	2,473	1.94%
2023/03/14	2	36.65	7	36.56	36.55	-5	2,533	-0.20%
2023/03/13	2	36.75	3	36.20	36.75	-1	2,566	-0.04%
2023/03/10	0	37.50	2.1	36.99	36.80	-2.1	2,584	-0.08%
2023/03/09	2	37.68	3	38.53	37.50	-1	2,574	-0.04%
2023/03/08	7	38.74	48	38.49	38.70	-41	2,547	-1.61%
2023/03/07	4	37.75	6	37.83	38.10	-2	2,609	-0.08%
2023/03/06	2.2	37.76	4	37.98	37.90	-1.8	2,610	-0.07%
2023/03/03	2	37.05	52	37.30	37.70	-50	2,568	-1.95%
2023/03/02	4	36.48	1	36.70	36.45	3	2,511	0.12%
2023/03/01	0	0.00	5	36.73	36.75	-5	2,499	-0.20%
2023/02/24	13	36.66	1	36.45	36.40	12	2,473	0.49%
2023/02/23	19	36.88	0	0.00	36.95	19	2,443	0.78%
2023/02/22	6	36.70	23	36.68	36.90	-17	2,427	-0.70%
2023/02/21	27	37.04	4	36.94	36.90	23	2,414	0.95%
2023/02/20	11	37.34	19	37.42	37.10	-8	2,390	-0.33%
2023/02/17	1	36.25	1	36.55	36.55	0	2,328	0.00%
2023/02/16	11	36.17	12	36.33	36.15	-1	2,290	-0.04%
2023/02/15	1	35.55	3	35.80	35.90	-2	2,270	-0.09%
2023/02/14	6	36.00	2	35.80	35.70	4	2,261	0.18%
2023/02/13	1	35.50	0.1	35.15	35.65	0.9	2,254	0.04%
2023/02/10	3	35.78	4	35.50	35.30	-1	2,257	-0.04%
2023/02/09	0	0.00	8	35.66	35.65	-8	2,246	-0.36%
2023/02/08	5	35.88	4	35.71	35.60	1	2,228	0.04%
2023/02/07	1	35.40	5	35.56	35.75	-4	2,220	-0.18%
2023/02/06	7	35.66	1	35.10	35.50	6	2,233	0.27%
2023/02/03	0	0.00	4	35.76	35.00	-4	2,185	-0.18%
2023/02/02	6.1	35.36	43	35.47	35.90	-36.9	2,013	-1.83%
2023/02/01	10	33.95	5	33.86	33.95	5	1,624	0.31%
2023/01/30	1	32.75	0	0.00	32.65	1	1,539	0.06%
2023/01/17	1	32.20	2	32.10	32.10	-1	1,543	-0.06%
2023/01/16	2	32.03	1	32.05	32.10	1	1,550	0.06%
2023/01/13	23	32.07	0	0.00	31.80	23	1,558	1.48%
2023/01/12	2	32.15	0	0.00	32.10	2	1,589	0.13%
2023/01/10	0	0.00	4	32.51	32.50	-4	1,631	-0.25%
2023/01/09	1	32.70	7	32.65	32.65	-6	1,651	-0.36%
2023/01/06	0	0.00	1	32.65	32.80	-1	1,652	-0.06%
2023/01/05	0	0.00	3	32.43	32.20	-3	1,660	-0.18%
2023/01/04	1	32.40	1	32.45	32.55	0	1,658	0.00%
2023/01/03	2	32.05	0	0.00	32.00	2	1,655	0.12%
2022/12/30	0	0.00	1	32.00	31.85	-1	1,658	-0.06%
2022/12/29	1	31.70	1	31.85	31.85	0	1,661	0.00%
2022/12/28	5	32.46	4	32.23	32.10	1	1,668	0.06%
2022/12/27	1	32.50	0	0.00	32.40	1	1,671	0.06%
2022/12/26	1	32.40	1	32.65	32.45	0	1,671	0.00%
2022/12/23	1	32.20	0	0.00	32.20	1	1,671	0.06%
2022/12/22	14	33.64	10	33.66	33.10	4	1,662	0.24%
2022/12/21	6	32.56	3	32.63	33.20	3	1,588	0.19%
2022/12/20	1	31.70	0	0.00	31.50	1	1,551	0.06%
2022/12/19	21	32.21	0	0.00	31.85	21	1,546	1.36%
2022/12/16	2	32.40	1	32.45	32.40	1	1,548	0.06%
2022/12/14	0	0.00	0.3	32.85	32.80	-0.3	1,552	-0.02%
2022/12/13	1	32.85	2	33.05	32.55	-1	1,547	-0.07%
2022/12/12	7	32.37	12	32.42	32.95	-5	1,543	-0.32%
2022/12/09	1	32.70	1	32.70	32.65	0	1,537	0.00%
2022/12/08	0	0.00	1	32.85	32.85	-1	1,533	-0.07%
2022/12/07	0	0.00	0.1	32.85	32.75	-0.1	1,531	-0.01%
2022/12/06	19	33.62	8	33.76	33.00	11	1,504	0.73%
2022/12/05	5	33.25	15.1	33.40	33.45	-10.1	1,434	-0.70%
2022/12/02	5	33.01	36	32.96	33.20	-31	1,393	-2.22%
2022/12/01	2	32.80	21	32.85	32.75	-19	1,363	-1.39%
2022/11/30	39	32.71	6	32.45	32.70	33	1,351	2.44%
2022/11/29	5	32.79	3	33.17	32.50	2	1,338	0.15%
2022/11/28	11	31.85	25	32.32	32.35	-14	1,195	-1.17%
2022/11/25	16	31.56	0	0.00	31.40	16	1,164	1.37%
2022/11/24	22	31.99	2	31.93	32.00	20	1,166	1.72%
2022/11/23	2	31.60	0	31.75	31.50	2	1,123	0.18%
2022/11/18	2	31.40	0	0.00	31.25	2	1,183	0.17%
2022/11/17	0	0.00	1	32.00	31.65	-1	1,192	-0.08%
2022/11/16	0	0.00	1	31.60	31.55	-1	1,189	-0.08%
2022/11/15	1	31.60	4	31.70	31.65	-3	1,213	-0.25%
2022/11/14	1	31.55	2	31.85	31.80	-1	1,408	-0.07%
2022/11/11	7	31.91	5	31.45	31.45	2	1,432	0.14%
2022/11/10	0	0.00	1	31.40	31.55	-1	1,412	-0.07%
2022/11/09	19	31.80	10	31.55	31.55	9	1,407	0.64%
2022/11/08	0	0.00	1	31.30	31.35	-1	1,374	-0.07%
2022/11/04	0	0.00	1	30.95	31.05	-1	1,369	-0.07%
2022/11/03	1	30.75	12.1	30.83	31.00	-11.1	1,362	-0.81%
2022/11/02	1	30.65	1	30.40	30.25	0	1,291	0.00%
2022/10/31	1	28.80	1	29.15	29.10	0	1,258	0.00%
2022/10/26	0	0.00	17	29.00	28.40	-17	1,281	-1.33%
2022/10/25	0	0.00	1	28.90	28.80	-1	1,282	-0.08%
2022/10/24	0	0.00	1	28.65	28.30	-1	1,287	-0.08%
2022/10/21	18	28.97	5	29.07	28.60	13	1,340	0.97%
2022/10/20	0	0.00	2	28.25	29.90	-2	1,334	-0.15%
2022/10/19	5	28.70	5	28.30	28.35	0	1,313	0.00%
2022/10/18	1	28.15	0	0.00	28.25	1	1,305	0.08%
2022/10/17	1	27.10	1	27.20	27.75	0	1,415	0.00%
2022/10/14	0	0.00	2	26.78	26.95	-2	1,430	-0.14%
2022/10/13	4	26.81	0	0.00	25.60	4	1,441	0.28%
2022/10/11	0	0.00	1	28.40	28.05	-1	1,433	-0.07%
2022/10/04	4	28.79	2	28.73	28.90	2	1,489	0.13%
2022/09/30	1.1	28.28	1	28.75	28.75	0.1	1,508	0.01%
2022/09/29	4	28.39	2	28.15	28.30	2	1,518	0.13%
2022/09/28	10	28.65	0	0.00	27.90	10	1,559	0.64%
2022/09/26	10	29.45	2	29.55	29.05	8	1,585	0.50%
2022/09/23	3	30.30	0	0.00	30.05	3	1,637	0.18%
2022/09/22	20	30.45	0	0.00	30.50	20	1,657	1.21%
2022/09/21	2	30.75	1	30.70	30.45	1	1,664	0.06%
2022/09/20	1	30.40	0	0.00	30.25	1	1,661	0.06%
2022/09/16	0	0.00	2	30.58	30.55	-2	1,704	-0.12%
2022/09/14	0	0.00	1	30.70	30.80	-1	1,754	-0.06%
2022/09/13	0	0.00	16	31.16	31.20	-16	1,774	-0.90%
2022/09/06	0	0.00	3	30.65	30.40	-3	2,135	-0.14%
2022/09/05	4	30.83	0	0.00	30.70	4	2,163	0.18%
2022/09/02	11	31.60	8	31.54	31.60	3	2,204	0.14%
2022/09/01	0	0.00	6	31.67	31.65	-6	2,257	-0.27%
2022/08/31	21	31.95	1	31.90	31.95	20	2,349	0.85%
2022/08/26	4	32.46	4	32.44	32.40	0	2,385	0.00%
2022/08/25	7	32.01	2	31.85	32.05	5	2,360	0.21%
2022/08/23	1	31.95	6	31.90	31.85	-5	2,393	-0.21%
2022/08/22	16	32.43	3	32.50	32.30	13	2,419	0.54%
2022/08/19	20	32.95	135	33.02	33.05	-115	2,511	-4.58%	大賣/鉅額交易
2022/08/18	90	31.76	4	31.50	32.05	86	2,350	3.66%
2022/08/16	1	31.15	1	31.10	31.00	0	2,366	0.00%
2022/08/15	2	31.10	1	30.95	31.10	1	2,433	0.04%
2022/08/12	0	0.00	1	30.50	30.60	-1	2,530	-0.04%
2022/08/08	0	0.00	7	30.62	30.70	-7	2,918	-0.24%
2022/08/04	3	29.37	4	29.65	29.60	-1	2,939	-0.03%
2022/08/03	2	30.05	0	0.00	30.10	2	2,943	0.07%
2022/08/02	2	30.43	6	30.60	30.35	-4	2,974	-0.13%
2022/08/01	1	31.15	0	0.00	31.05	1	3,004	0.03%
2022/07/29	6	31.20	9	31.16	31.20	-3	3,081	-0.10%
2022/07/28	8	31.52	1.9	31.25	31.25	6.1	3,168	0.19%
2022/07/27	1	30.35	2	30.63	30.70	-1	3,137	-0.03%
2022/07/26	2.5	30.74	4	30.54	30.50	-1.5	3,144	-0.05%
2022/07/25	3	30.80	3	30.70	30.60	0	3,142	0.00%
2022/07/22	48	31.83	130	31.86	31.45	-82	3,145	-2.61%	大賣/
2022/07/21	85	30.42	1	30.15	30.65	84	3,053	2.75%
2022/07/20	20	29.70	0.5	29.54	29.40	19.5	3,037	0.64%
2022/07/19	1	29.35	1.3	29.31	29.30	-0.3	3,063	-0.01%
2022/07/18	1	29.25	0	0.00	29.20	1	3,218	0.03%
2022/07/15	12	28.39	10	28.55	28.60	2	3,242	0.06%
2022/07/14	1	29.30	3	29.33	29.60	-2	3,243	-0.06%
2022/07/13	40	29.38	0	0.00	29.20	40	3,230	1.24%
2022/07/12	1	28.55	0	0.00	28.55	1	3,235	0.03%
2022/07/11	0	0.00	22.7	29.58	29.60	-22.7	3,242	-0.70%
2022/07/08	1	30.35	0	0.00	30.10	1	3,238	0.03%
2022/07/07	4	29.79	0.2	30.00	30.00	3.8	3,230	0.12%
2022/07/06	1	30.40	0	0.00	29.40	1	3,247	0.03%
2022/07/04	2.2	28.94	0	0.00	28.75	2.2	3,254	0.07%
2022/07/01	51	30.30	3	29.07	28.70	48	3,339	1.44%
2022/06/30	1	31.80	0	0.00	31.40	1	3,293	0.03%
2022/06/29	2	32.23	0	0.00	32.30	2	3,282	0.06%
2022/06/28	2	33.35	2	33.03	32.90	0	3,291	0.00%
2022/06/27	1	33.30	2	33.05	33.35	-1	3,357	-0.03%
2022/06/24	9	32.54	8	32.45	32.50	1	3,491	0.03%
2022/06/23	5	32.09	14	32.15	31.85	-9	3,500	-0.26%
2022/06/22	13.2	32.59	6.2	32.42	31.85	7	3,486	0.20%
2022/06/21	10	32.53	7	32.42	33.05	3	3,487	0.09%
2022/06/20	8.3	33.01	8	32.58	31.70	0.3	3,494	0.01%
2022/06/17	21	34.30	10.9	33.99	33.85	10.1	3,459	0.29%
2022/06/16	15	35.80	65.4	35.72	34.75	-50.4	3,417	-1.47%
2022/06/15	55	34.90	6.2	34.54	34.95	48.8	3,235	1.51%
2022/06/14	2.4	34.46	0.5	34.40	34.40	1.9	3,233	0.06%
2022/06/13	1.2	35.03	10	35.09	35.10	-8.8	3,219	-0.27%
2022/06/10	6	36.28	5.5	36.40	36.45	0.5	3,184	0.02%
2022/06/09	14	36.11	7.1	36.28	36.35	6.9	3,138	0.22%
2022/06/08	3	35.63	4.3	35.47	35.15	-1.3	3,047	-0.04%
2022/06/07	1	35.10	2	35.28	35.40	-1	3,029	-0.03%
2022/06/06	1	35.15	6.3	35.11	35.05	-5.3	3,035	-0.17%
2022/06/02	0	0.00	25.2	35.80	35.80	-25.2	3,040	-0.83%
2022/06/01	2	36.33	6.4	36.27	36.00	-4.4	3,061	-0.14%
2022/05/31	1.4	35.85	3.8	35.85	36.00	-2.4	3,030	-0.08%
2022/05/30	8.2	35.81	2.2	35.72	35.75	6	3,023	0.20%
2022/05/27	2	35.95	33	36.57	36.00	-31	2,994	-1.04%
2022/05/26	29.1	36.00	13.8	35.96	36.05	15.3	2,891	0.53%
2022/05/25	18.3	35.67	17.3	35.72	35.90	1	2,874	0.03%
2022/05/24	3	35.00	0.2	34.82	34.95	2.9	2,874	0.10%
2022/05/23	11.2	35.65	14.4	35.16	35.10	-3.2	2,862	-0.11%
2022/05/20	26.2	36.30	14	35.96	35.90	12.2	2,818	0.43%
2022/05/19	23	35.54	3	36.12	36.35	20	2,729	0.73%
2022/05/18	1	36.00	8.2	35.82	36.10	-7.2	2,642	-0.27%
2022/05/17	17.5	34.88	36	34.98	35.05	-18.5	2,542	-0.73%
2022/05/16	0	0.00	1	33.40	33.45	-1	2,412	-0.04%
2022/05/13	0.1	32.25	2	32.15	32.40	-1.9	2,390	-0.08%
2022/05/12	1	32.85	3	32.15	31.80	-2	2,391	-0.08%
2022/05/11	4	32.85	7	33.26	33.20	-3	2,370	-0.13%
2022/05/10	9	32.78	4.3	32.82	32.95	4.7	2,378	0.20%
2022/05/09	2.1	34.33	44	34.18	33.65	-41.9	2,366	-1.77%
2022/05/06	6.4	34.84	12	34.80	35.05	-5.6	2,346	-0.24%
2022/05/05	6	34.63	12	34.98	35.15	-6	2,275	-0.26%
2022/05/04	22	33.15	0	0.00	33.05	22	2,191	1.00%
2022/05/03	2	32.08	4	32.15	32.55	-2	2,192	-0.09%
2022/04/29	6	32.00	6	32.20	31.80	0	2,203	0.00%
2022/04/28	1	32.35	1	31.70	31.70	0	2,224	0.00%
2022/04/27	3	31.60	0	0.00	32.20	3	2,256	0.13%
2022/04/26	3	32.90	2	32.95	32.65	1	2,295	0.04%
2022/04/25	21	32.91	5.3	33.35	32.85	15.7	2,328	0.67%
2022/04/22	8.3	35.15	129	35.09	34.70	-120.7	2,308	-5.23%	大賣/鉅額交易
2022/04/21	85	34.20	6	33.96	34.35	79	2,182	3.62%
2022/04/20	1	33.65	11	33.42	33.60	-10	2,169	-0.46%
2022/04/19	0	0.00	1	33.20	33.10	-1	2,202	-0.05%
2022/04/15	0.5	33.50	0	0.00	33.25	0.5	2,231	0.02%
2022/04/14	0	0.00	13	34.08	34.05	-13	2,267	-0.57%
2022/04/13	3	34.10	2	34.13	34.20	1	2,295	0.04%
2022/04/12	4	33.70	2	33.78	33.60	2	2,347	0.09%
2022/04/11	14	35.59	3	35.70	34.45	11	2,366	0.46%
2022/04/08	11	34.61	0	0.00	34.70	11	2,382	0.46%
2022/04/07	21	36.29	14	35.80	34.60	7	2,431	0.29%
2022/04/06	2	35.50	2.1	35.36	35.60	-0.1	2,409	0.00%
2022/04/01	2	36.00	1	36.20	36.20	1	2,461	0.04%
2022/03/31	2	36.50	6	36.58	36.50	-4	2,514	-0.16%
2022/03/30	13	36.91	18.1	36.88	36.70	-5.1	2,546	-0.20%
2022/03/29	27	36.10	30	36.76	36.50	-3	2,615	-0.11%
2022/03/28	0	35.41	5	35.75	36.10	-5	2,514	-0.20%
2022/03/25	5	35.45	7	35.64	35.55	-2	2,535	-0.08%
2022/03/24	0	0.00	2	35.03	35.65	-2	2,593	-0.08%
2022/03/23	20	35.71	11	35.55	35.35	9	2,688	0.33%
2022/03/22	1	35.30	0	0.00	35.30	1	2,860	0.03%
2022/03/21	6	34.82	8	35.26	35.00	-2	3,088	-0.06%
2022/03/18	5	34.93	8	35.09	35.10	-3	4,152	-0.07%
2022/03/17	6	34.55	1	34.45	34.80	5	5,236	0.10%
2022/03/16	20	34.35	9.2	34.24	34.30	10.9	5,714	0.19%
2022/03/15	2	33.55	3.2	33.69	33.75	-1.2	5,943	-0.02%
2022/03/14	0	0.00	1.2	33.90	34.10	-1.2	5,975	-0.02%
2022/03/11	11	33.71	2.1	33.71	34.10	9	6,021	0.15%
2022/03/10	28	33.96	17.1	33.75	33.75	11	6,095	0.18%
2022/03/09	1	32.15	0	0.00	32.85	1	6,230	0.02%
2022/03/07	2	32.72	13	32.79	32.30	-11	7,098	-0.15%
2022/03/04	9	33.77	12	33.81	33.85	-3	7,406	-0.04%
2022/03/02	4	34.00	1	33.95	34.20	3	7,689	0.04%
2022/03/01	1	34.30	0.1	34.65	34.50	1	7,812	0.01%
2022/02/25	1	33.55	0	0.00	33.60	1	8,033	0.01%
2022/02/24	5	34.10	3	34.30	33.65	2	8,227	0.02%
2022/02/23	0	0.00	0.1	34.85	34.90	-0.1	8,372	0.00%
2022/02/22	17	34.66	0	0.00	34.65	17	8,693	0.20%
2022/02/21	11	35.20	0.1	35.40	35.30	11	9,041	0.12%
2022/02/18	3	35.32	0	0.00	35.50	3	9,151	0.03%
2022/02/17	18	36.10	21	35.70	35.70	-3	9,224	-0.03%
2022/02/16	0	0.00	4.1	35.68	35.70	-4.1	9,280	-0.04%
2022/02/15	9	35.04	1	35.50	35.00	8	9,317	0.09%
2022/02/14	0	0.00	1	35.60	35.30	-1	9,387	-0.01%
2022/02/11	1	36.05	0	0.00	36.05	1	9,509	0.01%
2022/02/10	21	36.25	0.1	36.50	36.50	21	9,624	0.22%
2022/02/09	1	36.80	5.1	36.54	36.85	-4.1	9,673	-0.04%
2022/02/08	1	35.80	1	35.85	36.10	0	9,738	0.00%
2022/02/07	1.1	35.05	0	0.00	35.15	1.1	9,859	0.01%
2022/01/26	4	34.28	6	34.25	34.10	-2	10,029	-0.02%
2022/01/25	3	34.33	6	34.53	34.30	-3	10,385	-0.03%
2022/01/24	8	34.97	4	34.93	35.25	4	11,035	0.04%
2022/01/21	7	35.91	1.2	35.84	35.80	5.8	12,009	0.05%
2022/01/20	21.6	36.79	22	36.71	36.80	-0.4	12,433	0.00%
2022/01/19	22	36.54	15	36.81	36.95	7	12,517	0.06%
2022/01/18	40.8	36.88	10.1	36.65	36.15	30.7	12,605	0.24%
2022/01/17	1	36.00	1	35.40	36.10	0	12,775	0.00%
2022/01/14	3	35.00	3	34.85	35.05	0	12,778	0.00%
2022/01/13	13	35.98	8	35.76	36.00	5	12,802	0.04%
2022/01/12	3	35.65	9	35.54	35.70	-6	12,907	-0.05%
2022/01/11	15.1	36.35	0	0.00	36.15	15.1	12,947	0.12%
2022/01/10	6	36.68	3	36.97	37.00	3	12,953	0.02%
2022/01/07	14	36.79	0	0.00	36.75	14	13,004	0.11%
2022/01/06	1.1	37.41	0	0.00	37.35	1.1	13,057	0.01%
2022/01/05	4	37.79	2	37.80	37.55	2	13,212	0.02%
2022/01/04	34	37.55	7	37.53	37.35	27	13,196	0.20%
2022/01/03	7	37.39	0	0.00	37.50	7	13,192	0.05%
2021/12/30	20	37.86	2	37.78	37.95	18	13,180	0.14%
2021/12/29	16.1	37.98	7	37.94	38.00	9.1	13,281	0.07%
2021/12/28	0	0.00	3	38.92	38.40	-3	13,302	-0.02%
2021/12/27	13	39.01	18	38.87	38.90	-5	13,331	-0.04%
2021/12/24	11	38.49	7	38.40	38.30	4	13,334	0.03%
2021/12/23	57	38.94	10	38.80	38.55	47	13,327	0.35%
2021/12/22	1	38.40	7	38.46	38.30	-6	13,250	-0.05%
2021/12/21	4	38.15	13	38.48	38.40	-9	13,251	-0.07%
2021/12/20	2	38.15	6	38.21	37.90	-4	13,259	-0.03%
2021/12/17	58.2	38.03	12	37.70	37.70	46.2	13,412	0.34%
2021/12/16	55	39.02	32	38.68	38.60	23	13,324	0.17%
2021/12/15	24.1	39.11	23	38.77	38.85	1.1	13,179	0.01%
2021/12/14	80.6	41.55	87	41.60	39.35	-6.4	12,976	-0.05%
2021/12/13	59	41.59	136.1	42.70	43.50	-77	11,952	-0.64%	大賣/
2021/12/10	44	39.43	130	39.61	39.55	-86	10,869	-0.79%	大賣/
2021/12/09	15	38.29	28	38.44	38.60	-13	10,462	-0.12%
2021/12/08	15	37.20	4	37.26	37.05	11	10,246	0.11%
2021/12/07	4	37.29	0	0.00	37.20	4	10,254	0.04%
2021/12/06	1	37.30	10	37.30	37.20	-9	10,273	-0.09%
2021/12/03	19	38.48	70	38.37	37.95	-51	10,269	-0.50%
2021/12/02	61	40.04	39	39.96	37.75	22	10,263	0.21%
2021/12/01	36	38.99	44	38.96	38.95	-8	9,750	-0.08%
2021/11/30	45	38.27	88	38.81	39.10	-43	9,767	-0.44%
2021/11/29	62	36.08	19	36.73	37.05	43	9,686	0.44%
2021/11/26	47	37.83	28	37.01	36.85	19	9,677	0.20%
2021/11/25	12	38.18	62	38.29	38.75	-50	9,756	-0.51%
2021/11/24	65	38.15	33	38.10	38.20	32	9,763	0.33%
2021/11/23	32.1	37.87	46	38.12	38.30	-13.9	9,871	-0.14%
2021/11/22	54	38.61	6.2	38.24	37.95	47.8	10,493	0.46%
2021/11/19	37	38.78	48.2	38.64	38.80	-11.2	10,488	-0.11%
2021/11/18	112	38.13	80	38.18	38.30	32	10,517	0.30%	大買/
2021/11/17	85	37.29	31	37.36	37.45	54	10,602	0.51%
2021/11/16	19.1	36.44	13	36.65	36.40	6.1	11,184	0.05%
2021/11/15	6.4	37.20	17	37.19	37.45	-10.6	12,039	-0.09%
2021/11/12	0	0.00	1	36.50	36.60	-1	12,312	-0.01%
2021/11/11	7	36.39	18	36.45	36.00	-11	12,451	-0.09%
2021/11/10	33	36.98	7	36.80	36.55	26	12,564	0.21%
2021/11/09	27	37.77	38	37.82	37.70	-11	12,644	-0.09%
2021/11/08	17	37.00	49	36.94	36.80	-32	12,806	-0.25%
2021/11/05	23	37.45	15	37.47	37.25	8	13,206	0.06%
2021/11/04	11	37.94	21	37.91	37.90	-10	14,049	-0.07%
2021/11/03	22	36.63	35	37.36	37.90	-13	14,207	-0.09%
2021/11/02	117	37.64	62	37.78	36.90	55	14,305	0.38%	大買/
2021/11/01	93	39.53	100	39.47	39.40	-7	14,228	-0.05%
2021/10/29	206	37.85	252	38.36	39.35	-46	13,985	-0.33%	大買/大賣/
2021/10/28	84	35.33	54.1	35.53	35.90	29.9	13,536	0.22%
2021/10/27	30	33.75	43	33.95	34.15	-13	13,749	-0.09%
2021/10/26	19	33.53	20	33.48	33.10	-1	14,509	-0.01%
2021/10/25	44	33.10	27.9	33.38	34.20	16.1	14,991	0.11%
2021/10/22	2	31.90	16	31.91	31.85	-14	15,325	-0.09%
2021/10/21	0	0.00	20	32.58	32.15	-20	16,538	-0.12%
2021/10/20	7	32.76	8	32.86	32.90	-1	16,686	-0.01%
2021/10/19	26	32.19	5	32.19	32.05	21	17,653	0.12%
2021/10/18	8	31.11	8	31.14	31.30	0	17,958	0.00%
2021/10/15	1	30.90	27	31.29	31.45	-26	18,242	-0.14%
2021/10/14	22.1	30.26	1	31.00	30.30	21.1	18,391	0.11%
2021/10/13	17	31.83	33	31.75	31.15	-16	18,666	-0.09%
2021/10/12	35.1	31.11	24	31.01	31.15	11.1	18,875	0.06%
2021/10/08	6.3	31.89	26	32.04	31.50	-19.7	18,874	-0.10%
2021/10/07	8	32.04	2	32.08	32.05	6	18,928	0.03%
2021/10/06	44	32.80	33	32.08	31.55	11	19,165	0.06%
2021/10/05	12	31.08	24	32.68	33.25	-12	19,070	-0.06%
2021/10/04	16.1	32.37	13	31.87	31.55	3.1	18,999	0.02%
2021/10/01	3.1	33.98	14	34.02	33.35	-10.9	18,990	-0.06%
2021/09/30	1	34.80	9	35.17	35.35	-8	18,955	-0.04%
2021/09/29	8.1	34.80	10	34.55	34.55	-1.9	18,937	-0.01%
2021/09/28	5.1	36.02	6	36.57	35.75	-0.9	18,939	0.00%
2021/09/27	16	36.44	24	36.55	36.85	-8	18,930	-0.04%
2021/09/24	37	36.65	34	36.75	36.50	3	18,892	0.02%
2021/09/23	10	35.46	8	35.28	35.15	2	18,689	0.01%
2021/09/22	1	35.35	0	0.00	35.35	1	18,692	0.01%
2021/09/17	16	35.66	1	36.15	35.60	15	18,662	0.08%
2021/09/16	2	36.20	0	0.00	36.10	2	18,681	0.01%
2021/09/15	3	36.00	5	35.70	36.00	-2	18,630	-0.01%
2021/09/14	23	36.68	12	36.39	35.80	11	18,622	0.06%
2021/09/13	16	36.63	4	36.76	36.70	12	18,560	0.06%
2021/09/10	23	36.75	6	36.78	36.80	17	18,552	0.09%
2021/09/09	5	36.28	14	36.51	36.25	-9	18,523	-0.05%
2021/09/08	8	36.21	27	36.16	35.60	-19	18,477	-0.10%
2021/09/07	16.1	36.08	27	36.31	36.70	-11	18,430	-0.06%
2021/09/06	34.1	37.06	46	36.40	36.15	-11.9	18,290	-0.07%
2021/09/03	31.1	37.92	24	37.77	38.10	7.1	18,103	0.04%
2021/09/02	54	38.71	16	38.32	38.00	38	17,910	0.21%
2021/09/01	32	39.37	46.1	39.85	40.20	-14.1	17,664	-0.08%
2021/08/31	38	39.68	78	39.72	39.30	-40	17,524	-0.23%
2021/08/30	57	38.97	11	39.05	38.95	46	17,318	0.27%
2021/08/27	50	39.64	83	39.46	39.35	-33	17,206	-0.19%
2021/08/26	206.1	39.98	186.1	40.29	39.80	20	16,887	0.12%	大買/大賣/
2021/08/25	34	38.13	20	38.07	37.95	14	16,094	0.09%
2021/08/24	43.1	38.60	60	38.77	37.95	-16.9	16,073	-0.11%
2021/08/23	37	39.25	62	39.19	39.50	-25	15,787	-0.16%
2021/08/20	89	38.52	65	38.77	39.30	24	15,377	0.16%
2021/08/19	136.1	38.53	62.4	38.55	37.55	73.7	14,675	0.50%	大買/
2021/08/18	10	35.60	16	35.90	37.00	-6	13,750	-0.04%
2021/08/17	48	35.22	36	34.65	33.65	12	13,434	0.09%
2021/08/16	21	34.67	25	34.75	34.95	-4	13,260	-0.03%
2021/08/13	16.2	36.65	8	36.28	35.50	8.2	13,078	0.06%
2021/08/12	49.2	36.78	43.1	36.83	37.90	6.1	12,924	0.05%
2021/08/11	54	37.32	77	37.46	37.00	-23	12,724	-0.18%
2021/08/10	72	41.42	63.2	41.11	39.80	8.8	12,306	0.07%
2021/08/09	45	40.28	19	39.98	39.85	26	11,409	0.23%
2021/08/06	49	39.37	81	39.77	40.25	-32	11,152	-0.29%
2021/08/05	25	40.12	51	39.99	39.60	-26	10,921	-0.24%
2021/08/04	71	39.77	51.3	39.52	39.25	19.7	10,700	0.18%
2021/08/03	66.6	41.84	43	42.05	41.40	23.6	10,364	0.23%
2021/08/02	112	41.22	69.1	41.12	41.40	42.9	9,930	0.43%	大買/
2021/07/30	99.2	40.55	103	40.64	41.00	-3.8	9,299	-0.04%	大賣/
2021/07/29	38.1	39.33	60	38.92	38.10	-21.9	8,425	-0.26%
2021/07/28	75	36.10	45.2	36.11	36.80	29.8	7,827	0.38%
2021/07/27	94.2	38.12	130	38.48	38.75	-35.8	7,352	-0.49%	大賣/
2021/07/26	2	36.08	50	36.24	36.70	-48	6,195	-0.77%
2021/07/23	136.3	35.31	94	35.73	33.40	42.3	6,082	0.70%	大買/
2021/07/22	43	34.02	71.2	34.29	34.70	-28.2	5,293	-0.53%
2021/07/21	47	31.20	56	31.46	32.25	-9	4,968	-0.18%
2021/07/20	11	30.45	36	29.99	30.90	-25	4,687	-0.53%
2021/07/19	45	30.43	17	30.30	30.25	28	4,519	0.62%
2021/07/16	60	29.04	81	29.31	29.90	-21	4,292	-0.49%
2021/07/15	16	26.63	5	27.15	27.20	11	3,987	0.28%
2021/07/14	17	26.98	5	26.64	26.65	12	3,970	0.30%
2021/07/13	51	28.55	19	28.39	28.00	32	3,913	0.82%
2021/07/12	3	27.38	9.1	27.41	27.80	-6.1	3,649	-0.17%
2021/07/09	5	26.97	3	26.93	26.90	2	3,626	0.06%
2021/07/08	37	27.44	45	27.51	27.40	-8	3,680	-0.22%
2021/07/07	5	26.55	2	26.98	26.60	3	3,760	0.08%
2021/07/06	7	26.86	10	26.90	26.85	-3	3,905	-0.08%
2021/07/05	6	27.01	2	27.15	27.15	4	4,285	0.09%
2021/07/02	0	0.00	1	26.60	26.50	-1	4,298	-0.02%
2021/07/01	2	25.78	6	26.24	25.80	-4	4,332	-0.09%
2021/06/30	1	26.20	1	26.15	26.15	0	4,396	0.00%
2021/06/29	3	26.37	3	26.30	26.50	0	4,411	0.00%
2021/06/28	5	26.52	1	26.05	26.50	4	4,436	0.09%
2021/06/25	9	26.34	4	26.40	26.30	5	4,591	0.11%
2021/06/24	5	25.60	2	25.70	25.75	3	4,681	0.06%
2021/06/23	0	0.00	7	24.80	25.40	-7	4,707	-0.15%
2021/06/22	2	24.68	0	0.00	24.50	2	4,760	0.04%
2021/06/21	5	24.68	2	25.40	24.70	3	4,771	0.06%
2021/06/18	5	25.82	24	26.09	25.65	-19	5,002	-0.38%
2021/06/17	10	26.05	3	25.88	26.10	7	5,117	0.14%
2021/06/16	16	25.43	5	25.35	25.25	11	5,141	0.21%
2021/06/15	1	25.85	0	0.00	26.00	1	5,196	0.02%
2021/06/11	6	26.13	11	26.14	26.05	-5	5,204	-0.10%
2021/06/10	12	25.83	0	0.00	25.85	12	5,223	0.23%
2021/06/09	6	26.24	2	26.20	25.95	4	5,231	0.08%
2021/06/08	0	0.00	2	26.60	26.50	-2	5,284	-0.04%
2021/06/07	2	26.50	1	26.25	26.30	1	5,322	0.02%
2021/06/04	4.1	26.72	0	0.00	26.55	4.1	5,328	0.08%
2021/06/03	1	26.80	5	27.05	27.00	-4	5,336	-0.07%
2021/06/02	7	26.93	25	26.96	26.80	-18	5,317	-0.34%
2021/06/01	26	27.37	7	27.56	27.50	19	5,303	0.36%
2021/05/31	2	26.60	42	26.35	26.60	-40	5,190	-0.77%
2021/05/28	33	25.75	49	25.79	26.25	-16	5,173	-0.31%
2021/05/27	3	25.07	9	25.17	25.20	-6	5,190	-0.12%
2021/05/26	10	25.10	20	25.13	25.25	-10	5,214	-0.19%
2021/05/25	4	25.23	85	25.32	25.15	-81	5,260	-1.54%
2021/05/21	1	24.30	2	24.43	24.50	-1	5,323	-0.02%
2021/05/20	10	24.75	2	24.70	24.30	8	5,407	0.15%
2021/05/19	11	24.96	23	24.83	25.25	-12	5,433	-0.22%
2021/05/18	15	23.87	2	23.90	23.90	13	5,418	0.24%
2021/05/17	49	22.68	22	22.32	21.75	27	5,446	0.50%
2021/05/14	12.1	23.71	2	24.45	23.35	10.1	5,555	0.18%
2021/05/13	22	23.67	1	23.70	23.85	21	5,988	0.35%
2021/05/12	26	24.75	29	24.29	23.65	-3	6,270	-0.05%
2021/05/11	28	26.89	50	26.26	26.20	-22	6,272	-0.35%
2021/05/10	6	28.91	0	0.00	28.75	6	6,266	0.10%
2021/05/07	22	28.65	7	28.96	29.05	15	6,311	0.24%
2021/05/05	5	28.71	6	28.20	28.15	-1	6,763	-0.01%
2021/05/04	29	28.10	10	27.60	28.80	19	6,860	0.28%
2021/05/03	16	30.72	24	31.41	30.05	-8	6,926	-0.12%
2021/04/29	7	32.39	0	0.00	32.45	7	6,948	0.10%
2021/04/28	75	34.25	37	34.34	33.45	38	7,131	0.53%
2021/04/27	7	33.18	11	33.15	32.75	-4	6,928	-0.06%
2021/04/26	13	32.67	4.2	32.90	32.65	8.8	6,963	0.13%
2021/04/23	7	32.23	8	32.51	32.60	-1	7,214	-0.01%
2021/04/22	4	33.36	45	33.62	31.60	-41	7,222	-0.57%
2021/04/21	54	32.25	24	32.34	32.50	30	7,094	0.42%
2021/04/20	1	31.45	2	31.50	31.55	-1	7,081	-0.01%
2021/04/19	13	31.32	14.2	31.46	31.25	-1.2	7,121	-0.02%
2021/04/16	4	31.29	4.3	31.21	31.20	-0.3	7,139	0.00%
2021/04/15	6	30.96	0.5	33.95	30.90	5.5	7,250	0.08%
2021/04/14	12	30.93	6	31.79	30.90	6	7,341	0.08%
2021/04/13	35	32.73	45	32.83	31.95	-10	8,162	-0.12%
2021/04/12	66	34.84	31.1	34.48	34.75	35	8,437	0.41%
2021/04/09	109	33.79	83.2	33.99	33.55	25.8	8,379	0.31%	大買/
2021/04/08	36	32.33	15.1	32.43	32.40	20.9	8,103	0.26%
2021/04/07	24	32.28	4	32.69	32.35	20	8,157	0.25%
2021/04/06	1	32.50	79	32.04	32.35	-78	8,262	-0.94%
2021/04/01	26	31.91	4	31.80	31.75	22	8,370	0.26%
2021/03/31	17	32.24	75	32.15	32.15	-58	8,374	-0.69%
2021/03/30	112	32.49	51	32.46	32.15	61	8,386	0.73%	大買/
2021/03/29	79	31.89	14	31.93	31.50	65	8,317	0.78%
2021/03/26	6	30.86	2	30.80	30.80	4	8,252	0.05%
2021/03/25	11	31.19	1	31.35	31.20	10	8,248	0.12%
2021/03/24	0	0.00	21	30.83	30.80	-21	8,184	-0.26%
2021/03/23	13	31.33	12.3	32.03	30.65	0.7	8,173	0.01%
2021/03/22	80	30.65	25	30.51	30.75	55	7,952	0.69%
2021/03/19	20	30.05	10	30.25	30.00	10	7,879	0.13%
2021/03/18	38	30.03	5	30.06	30.70	33	7,908	0.42%
2021/03/17	23	29.83	0	0.00	29.65	23	7,896	0.29%
2021/03/16	2	29.73	2	29.70	29.70	0	7,972	0.00%
2021/03/15	3	29.37	0	0.00	29.35	3	8,109	0.04%
2021/03/12	5	29.64	8	29.91	29.50	-3	8,209	-0.04%
2021/03/11	10	29.19	5	29.23	29.15	5	8,433	0.06%
2021/03/10	3	28.50	0	0.00	28.70	3	8,612	0.03%
2021/03/09	1	28.05	3	28.03	28.05	-2	8,716	-0.02%
2021/03/08	3	28.62	2	29.05	28.60	1	8,853	0.01%
2021/03/05	8	28.83	0	0.00	28.80	8	9,310	0.09%
2021/03/04	4	29.81	5	30.05	29.40	-1	9,317	-0.01%
2021/03/03	4	29.79	1	29.25	29.90	3	9,320	0.03%
2021/03/02	3	29.88	0	0.00	29.80	3	9,391	0.03%
2021/02/26	2	30.60	4	30.66	30.50	-2	9,356	-0.02%
2021/02/25	3	31.03	1	31.55	30.90	2	9,403	0.02%
2021/02/24	6	30.88	11	31.25	30.65	-5	9,401	-0.05%
2021/02/23	15	31.13	3	31.13	31.10	12	9,410	0.13%
2021/02/22	3.2	31.56	7	31.95	31.75	-3.9	9,398	-0.04%
2021/02/19	7	30.97	15	31.39	31.20	-8	9,367	-0.09%
2021/02/18	0	0.00	9	30.62	30.90	-9	9,465	-0.10%
2021/02/17	8	30.39	11	30.29	31.00	-3	9,487	-0.03%
2021/02/05	25	30.49	7	30.71	30.05	18	9,451	0.19%
2021/02/04	38	31.61	11	31.61	30.95	27	9,340	0.29%
2021/02/03	3	31.43	46	32.54	33.00	-43	8,926	-0.48%
2021/02/02	6	29.94	8	30.06	30.00	-2	8,663	-0.02%
2021/02/01	9	29.11	6	29.73	29.00	3	8,713	0.03%
2021/01/29	5	30.58	7	29.84	29.25	-2	8,660	-0.02%
2021/01/28	40	30.80	47	30.95	31.00	-7	8,583	-0.08%
2021/01/27	33	30.22	37.2	30.46	30.40	-4.2	8,429	-0.05%
2021/01/26	4	29.05	15	29.34	29.40	-11	8,177	-0.13%
2021/01/25	4	29.10	23	29.02	28.70	-19	8,057	-0.24%
2021/01/22	14	28.17	29	28.50	28.30	-15	7,963	-0.19%
2021/01/21	32	28.20	21	28.17	28.10	11	7,900	0.14%
2021/01/20	7	26.51	3	26.93	26.45	4	7,684	0.05%
2021/01/19	4	28.13	8	27.82	27.80	-4	7,609	-0.05%
2021/01/18	22	27.68	32	27.70	28.50	-10	7,565	-0.13%
2021/01/15	6	27.45	5	27.20	26.85	1	7,299	0.01%
2021/01/13	3	27.60	17	27.60	27.55	-14	7,271	-0.19%
2021/01/12	6.2	27.30	2	27.28	26.90	4.2	7,320	0.06%
2021/01/11	7	27.79	0	0.00	27.80	7	7,352	0.10%
2021/01/08	11.5	28.01	5	28.01	27.60	6.5	7,300	0.09%
2021/01/07	28	29.08	32	29.31	28.85	-4	7,170	-0.06%
2021/01/06	100	31.71	74	31.29	29.50	26	7,056	0.37%
2021/01/05	76	29.63	135	29.78	30.70	-59	6,164	-0.96%	大賣/
2021/01/04	24	27.66	39	27.74	27.95	-15	5,743	-0.26%
2020/12/31	3.2	26.74	7	26.94	27.20	-3.8	5,668	-0.07%
2020/12/30	10	25.91	45	26.01	26.15	-35	5,569	-0.63%
2020/12/29	21	27.30	9.2	27.48	26.80	11.8	5,459	0.22%
2020/12/28	13	28.23	36	27.80	28.50	-23	5,338	-0.43%
2020/12/25	6	27.08	75	27.09	27.00	-69	5,181	-1.33%
2020/12/24	9	27.21	5	26.98	26.95	4	5,165	0.08%
2020/12/23	17	27.17	29	26.88	27.20	-12	5,118	-0.23%
2020/12/22	13	26.92	29	26.76	26.05	-16	5,066	-0.32%
2020/12/21	6	26.24	4	26.51	26.15	2	5,054	0.04%
2020/12/18	7	26.56	5	26.58	26.50	2	5,082	0.04%
2020/12/17	2	26.60	5	26.35	26.80	-3	5,131	-0.06%
2020/12/16	0	0.00	7	26.64	26.55	-7	5,361	-0.13%
2020/12/15	6	26.90	19	26.69	26.00	-13	5,458	-0.24%
2020/12/14	22	26.73	14	26.74	26.80	8	5,418	0.15%
2020/12/11	7	26.39	34	26.24	26.05	-27	5,385	-0.50%
2020/12/10	0	0.00	8	26.84	26.75	-8	5,387	-0.15%
2020/12/09	11	27.40	50	27.48	27.80	-39	5,353	-0.73%
2020/12/08	3	26.52	16	26.86	26.95	-13	5,322	-0.24%
2020/12/07	33	27.12	17	27.14	26.70	16	5,295	0.30%
2020/12/04	35	26.39	18	26.48	26.50	17	5,118	0.33%
2020/12/03	44	26.03	20	26.46	25.50	24	5,056	0.47%
2020/12/02	38	25.83	31	25.79	26.30	7	5,114	0.14%
2020/12/01	73	26.10	50	25.80	26.00	23	5,274	0.44%
2020/11/30	4	24.53	6	24.42	24.50	-2	5,236	-0.04%
2020/11/27	6	24.60	13	24.77	24.55	-7	5,402	-0.13%
2020/11/26	26	25.16	5	24.97	24.60	21	5,920	0.35%
2020/11/25	8	24.55	3	24.87	24.80	5	5,894	0.08%
2020/11/24	9	24.63	8	24.88	24.45	1	6,045	0.02%
2020/11/23	7	24.66	8	24.81	24.60	-1	6,298	-0.02%
2020/11/20	29	24.62	15	24.65	24.60	14	6,274	0.22%
2020/11/19	8	24.33	10	24.43	24.40	-2	6,295	-0.03%
2020/11/18	8	24.26	13	24.38	24.15	-5	6,325	-0.08%
2020/11/17	21	24.60	12	24.84	24.30	9	6,276	0.14%
2020/11/16	4	24.71	24	24.45	24.80	-20	6,182	-0.32%
2020/11/13	6	23.50	1	23.90	23.75	5	6,198	0.08%
2020/11/12	5	23.70	0	0.00	23.70	5	6,159	0.08%
2020/11/11	19	23.88	4	24.00	24.15	15	6,157	0.24%
2020/11/10	0	0.00	18	23.96	24.10	-18	6,129	-0.29%
2020/11/09	27	23.79	91	23.81	23.70	-64	6,065	-1.06%
2020/11/06	17	23.19	24	23.35	23.00	-7	5,943	-0.12%
2020/11/05	0	0.00	58	23.20	22.95	-58	5,910	-0.98%
2020/11/04	10	22.80	32	22.99	22.65	-22	5,831	-0.38%
2020/11/03	2	22.70	0	0.00	22.70	2	5,755	0.03%
2020/11/02	2	22.30	7	22.00	21.90	-5	5,744	-0.09%
2020/10/30	22	22.85	2	22.88	22.20	20	5,747	0.35%
2020/10/29	1	22.70	7	22.25	23.10	-6	5,702	-0.11%
2020/10/28	23	23.04	22	22.94	22.80	1	5,668	0.02%
2020/10/27	4	22.83	3	22.75	22.70	1	5,655	0.02%
2020/10/26	2	23.00	17	22.91	23.00	-15	5,646	-0.27%
2020/10/23	1	22.55	1	22.55	22.60	0	5,593	0.00%
2020/10/22	1	22.10	5	22.25	22.10	-4	5,584	-0.07%
2020/10/21	4	22.30	11	22.36	22.15	-7	5,586	-0.13%
2020/10/20	18	22.51	3	22.25	22.20	15	5,594	0.27%
2020/10/19	24	22.30	22	22.40	22.50	2	5,479	0.04%
2020/10/16	0	0.00	1	21.10	21.05	-1	5,397	-0.02%
2020/10/15	10	21.38	2	21.20	21.15	8	5,446	0.15%
2020/10/14	0	0.00	4	21.50	21.45	-4	5,459	-0.07%
2020/10/13	0	0.00	5	21.20	21.20	-5	5,478	-0.09%
2020/10/12	3	21.20	1	21.15	21.10	2	5,538	0.04%
2020/10/08	5	21.63	7	21.61	21.65	-2	5,583	-0.04%
2020/10/07	11	22.11	1	22.00	21.95	10	5,578	0.18%
2020/10/06	4	21.80	4	21.90	21.90	0	5,621	0.00%
2020/10/05	6	21.68	0	0.00	21.65	6	5,633	0.11%
2020/09/30	7	21.21	8	21.30	21.40	-1	5,608	-0.02%
2020/09/29	5	21.14	8	21.31	21.40	-3	5,592	-0.05%
2020/09/28	3	21.30	0	0.00	21.25	3	5,618	0.05%
2020/09/25	3	20.55	0	0.00	20.70	3	5,762	0.05%
2020/09/24	17	21.61	5	21.66	21.20	12	5,728	0.21%
2020/09/23	6	22.81	38	22.80	22.45	-32	5,665	-0.56%
2020/09/22	4	23.08	33	23.32	23.15	-29	5,620	-0.52%
2020/09/21	29	23.98	47	23.91	23.80	-18	5,594	-0.32%
2020/09/18	23	23.35	5	23.75	23.20	18	5,340	0.34%
2020/09/17	7	23.04	0	0.00	23.15	7	5,241	0.13%
2020/09/16	3	23.20	19	22.96	23.15	-16	5,230	-0.31%
2020/09/15	15	23.13	35	22.96	23.10	-20	5,214	-0.38%
2020/09/14	2	22.40	23	22.26	22.40	-21	5,212	-0.40%
2020/09/11	28	22.59	26	22.53	22.20	2	5,326	0.04%
2020/09/10	42	23.58	18	23.39	23.75	24	5,281	0.45%
2020/09/09	7	23.71	3	23.50	23.65	4	5,219	0.08%
2020/09/08	25	24.08	19	23.55	23.35	6	5,165	0.12%
2020/09/07	48	24.25	23	24.23	24.15	25	5,027	0.50%
2020/09/04	58	24.74	92	24.61	24.85	-34	5,068	-0.67%
2020/09/03	112	24.40	124	24.50	24.40	-12	4,748	-0.25%	大買/大賣/
2020/09/02	28	22.81	32	22.94	22.95	-4	4,323	-0.09%
2020/09/01	345	22.85	219	22.77	22.20	126	4,134	3.05%	大買/大賣/鉅額交易
2020/08/31	1	22.45	68	22.45	22.45	-67	3,603	-1.86%
2020/08/28	7	20.35	13	20.40	20.45	-6	3,531	-0.17%
2020/08/27	39	20.22	50	20.17	20.40	-11	3,483	-0.32%
2020/08/25	3	19.42	0	0.00	19.40	3	3,133	0.10%
2020/08/24	2	19.40	7	19.19	19.15	-5	3,039	-0.16%
2020/08/21	4	18.11	3	18.15	18.40	1	2,953	0.03%
2020/08/20	7	18.24	22	18.19	17.90	-15	2,932	-0.51%
2020/08/19	6	19.20	42	19.05	19.20	-36	2,852	-1.26%
2020/08/17	8	18.61	2	18.65	18.40	6	2,739	0.22%
2020/08/14	2	18.35	9	18.50	18.30	-7	2,710	-0.26%
2020/08/12	10	17.73	15	17.74	17.80	-5	2,686	-0.19%
2020/08/10	0	0.00	2	18.05	18.00	-2	2,700	-0.07%
2020/08/07	2	18.25	0	0.00	17.95	2	2,749	0.07%
2020/08/06	1	18.10	2	18.20	18.15	-1	2,765	-0.04%
2020/08/05	2	18.40	0	0.00	18.40	2	2,762	0.07%
2020/08/04	5	18.10	0	0.00	18.15	5	2,769	0.18%
2020/08/03	1	18.25	2	17.95	17.90	-1	2,786	-0.04%
2020/07/31	16	18.10	0	0.00	18.10	16	2,792	0.57%
2020/07/30	6	17.68	0	0.00	17.80	6	2,762	0.22%
2020/07/29	0	0.00	10	17.50	17.15	-10	2,764	-0.36%
2020/07/28	3	17.30	1	17.10	17.05	2	2,771	0.07%
2020/07/27	1	18.20	6	17.70	17.60	-5	2,769	-0.18%
2020/07/24	2	17.90	25	18.03	18.15	-23	2,757	-0.83%
2020/07/23	0	0.00	7	18.75	18.70	-7	2,734	-0.26%
2020/07/22	6	18.99	0	0.00	18.85	6	2,794	0.21%
2020/07/21	2	18.75	12	18.75	18.80	-10	2,779	-0.36%
2020/07/20	32	18.02	7	18.01	18.10	25	2,731	0.92%
2020/07/17	32	18.76	2	18.60	18.35	30	2,726	1.10%
2020/07/16	2	19.05	12	19.04	19.15	-10	2,716	-0.37%
2020/07/15	9	18.75	2	18.55	18.50	7	2,662	0.26%
2020/07/14	2	18.98	2	19.35	19.25	0	2,624	0.00%
2020/07/13	5	18.97	8	19.04	19.15	-3	2,643	-0.11%
2020/07/10	11	18.41	4	18.60	18.30	7	2,762	0.25%
2020/07/09	21	19.01	1	19.10	18.85	20	2,776	0.72%
2020/07/08	6.6	18.96	0	0.00	19.00	6.6	2,749	0.24%
2020/07/07	1	19.25	12	18.89	19.00	-11	2,740	-0.40%
2020/07/06	15.3	19.35	21	19.41	19.20	-5.7	2,731	-0.21%
2020/07/03	12	18.72	6	18.65	18.55	6	2,593	0.23%
2020/07/02	46	18.55	20	18.62	18.70	26	2,624	0.99%
2020/07/01	3	18.52	0	0.00	18.45	3	2,658	0.11%
2020/06/30	3	18.53	11	18.73	18.45	-8	2,720	-0.29%
2020/06/29	0	0.00	0.1	18.15	18.10	-0.1	2,689	0.00%
2020/06/23	1	18.00	0	0.00	17.95	1	2,686	0.04%
2020/06/22	8	18.18	0	0.00	18.00	8	2,685	0.30%
2020/06/19	1	18.40	2	18.65	18.35	-1	2,705	-0.04%
2020/06/18	8	18.96	46	18.85	19.10	-38	2,664	-1.43%
2020/06/17	2	18.40	8	18.38	18.45	-6	2,519	-0.24%
2020/06/16	2	17.95	16	17.95	17.90	-14	2,459	-0.57%
2020/06/15	1	17.75	9	17.68	17.70	-8	2,487	-0.32%
2020/06/12	6	17.00	8	17.01	17.20	-2	2,461	-0.08%
2020/06/11	19	18.08	37	18.13	17.30	-18	2,481	-0.73%
2020/06/08	0	0.00	5	17.44	17.40	-5	2,446	-0.20%
2020/06/05	0	0.00	7	17.32	17.50	-7	2,467	-0.28%
2020/06/04	7	17.16	12	17.08	17.20	-5	2,471	-0.20%
2020/06/03	33	17.35	12	17.40	17.30	21	2,515	0.83%
2020/06/02	0	0.00	10	16.83	16.90	-10	2,431	-0.41%
2020/06/01	0	0.00	2	16.53	16.60	-2	2,459	-0.08%
2020/05/29	1	16.40	2	16.50	16.40	-1	2,500	-0.04%
2020/05/28	0	0.00	30	16.73	16.50	-30	2,588	-1.16%
2020/05/27	0	0.00	2	16.50	16.70	-2	2,634	-0.08%
2020/05/26	0	0.00	11	16.60	16.60	-11	2,800	-0.39%
2020/05/22	1	16.25	0	0.00	16.25	1	2,893	0.03%
2020/05/21	0	0.00	18	16.60	16.70	-18	2,974	-0.61%
2020/05/20	0	0.00	6	16.38	16.40	-6	3,127	-0.19%
2020/05/19	3	16.10	9	16.19	16.20	-6	3,297	-0.18%
2020/05/18	20	15.90	0	0.00	15.90	20	3,739	0.53%
2020/05/15	1	16.15	0	0.00	16.10	1	3,775	0.03%
2020/05/14	13	16.47	19	16.45	16.30	-6	3,820	-0.16%
2020/05/13	3	16.83	7	17.02	16.85	-4	4,021	-0.10%
2020/05/12	6	17.00	0	0.00	17.00	6	4,030	0.15%
2020/05/11	1	16.75	1	17.00	17.05	0	4,034	0.00%
2020/05/08	3	16.92	2	16.98	16.80	1	4,034	0.02%
2020/05/07	0	0.00	2	16.93	16.95	-2	4,098	-0.05%
2020/05/06	10	17.00	6	17.03	16.80	4	4,104	0.10%
2020/05/05	6	16.89	0	0.00	16.85	6	4,108	0.15%
2020/05/04	2	16.80	1	16.80	16.75	1	4,141	0.02%
2020/04/30	30	17.10	14	17.15	17.15	16	4,274	0.37%
2020/04/29	1	16.95	0	0.00	17.00	1	4,481	0.02%
2020/04/27	6	16.93	7	16.94	16.90	-1	4,505	-0.02%
2020/04/24	0	0.00	5	16.54	16.60	-5	4,434	-0.11%
2020/04/23	3	16.45	3	16.53	16.50	0	4,436	0.00%
2020/04/22	17	15.90	12	16.28	16.30	5	4,426	0.11%
2020/04/21	17	16.51	19	16.58	16.10	-2	4,420	-0.05%
2020/04/20	3	16.70	27	16.80	16.95	-24	4,395	-0.55%
2020/04/17	7	16.70	0	0.00	16.60	7	4,379	0.16%
2020/04/16	6	16.80	5	17.10	16.90	1	4,351	0.02%
2020/04/15	68	17.49	10	17.24	16.85	58	4,301	1.35%
2020/04/14	0	0.00	9	17.14	17.20	-9	4,148	-0.22%
2020/04/13	9	15.61	0	0.00	15.65	9	4,127	0.22%
2020/04/09	1	15.70	3	15.73	15.55	-2	4,192	-0.05%
2020/04/06	5	14.49	2	14.85	14.85	3	4,163	0.07%
2020/04/01	4	14.36	9	14.53	14.75	-5	4,389	-0.11%
2020/03/31	2	13.80	3	13.95	13.55	-1	4,327	-0.02%
2020/03/30	3	13.30	0	0.00	13.70	3	4,326	0.07%
2020/03/27	0	0.00	8.4	13.99	13.75	-8.4	4,313	-0.19%
2020/03/26	12	13.79	0	0.00	14.00	12	4,294	0.28%
2020/03/25	9	14.40	0	0.00	13.85	9	4,279	0.21%
2020/03/24	5	13.85	4	13.99	13.85	1	4,228	0.02%
2020/03/20	5	12.65	15	12.31	12.65	-10	4,182	-0.24%
2020/03/19	4	11.56	0	0.00	11.50	4	4,187	0.10%
2020/03/18	2	12.90	2	13.05	12.65	0	4,144	0.00%
2020/03/17	0	0.00	4	12.68	12.80	-4	4,121	-0.10%
2020/03/16	5	13.62	0	0.00	13.15	5	4,080	0.12%
2020/03/13	4	13.76	0	0.00	14.20	4	4,056	0.10%
2020/03/12	1	15.45	0	0.00	15.20	1	4,036	0.02%
2020/03/11	3	17.00	0	0.00	16.85	3	3,950	0.08%
2020/03/10	5	16.80	0	0.00	17.25	5	3,920	0.13%
2020/03/09	4	17.20	1	17.55	17.00	3	3,892	0.08%
2020/03/06	9	17.87	0	0.00	17.80	9	3,819	0.24%
2020/03/05	16	18.52	0	0.00	18.30	16	3,773	0.42%
2020/03/04	10	18.20	0	0.00	18.55	10	3,747	0.27%
2020/03/03	13	18.61	12	19.23	18.75	1	3,714	0.03%
2020/02/27	18	18.88	7	19.11	18.60	11	3,598	0.31%
2020/02/26	7	19.40	0	0.00	19.60	7	3,447	0.20%
2020/02/25	5	19.15	3	19.20	19.30	2	3,476	0.06%
2020/02/24	0	0.00	1	19.45	19.45	-1	3,431	-0.03%
2020/02/21	6	20.47	81	20.24	20.15	-75	3,358	-2.23%
2020/02/20	5	20.02	13	19.99	20.30	-8	3,222	-0.25%
2020/02/19	111	19.86	51	19.84	20.35	60	3,053	1.96%	大買/
2020/02/17	3	18.55	1	18.50	18.50	2	2,572	0.08%
2020/02/14	15	18.97	9	18.96	18.90	6	2,515	0.24%
2020/02/13	1	18.25	1	18.15	18.05	0	2,263	0.00%
2020/02/12	5	18.15	0	0.00	18.15	5	2,255	0.22%
2020/02/11	0	0.00	5	18.00	18.15	-5	2,242	-0.22%
2020/02/05	10	18.05	26	17.93	17.80	-16	2,104	-0.76%
2020/02/04	18	18.34	11	18.11	18.05	7	2,063	0.34%
2020/02/03	11	18.00	5	17.60	18.60	6	1,941	0.31%
2020/01/31	2	16.88	0	0.00	16.95	2	1,709	0.12%
2020/01/30	5	16.80	12	17.24	16.75	-7	1,713	-0.41%
2020/01/17	0	0.00	1	18.40	18.30	-1	1,675	-0.06%
2020/01/14	0	0.00	10	18.35	18.20	-10	1,664	-0.60%
2020/01/13	12	17.98	0	0.00	18.25	12	1,659	0.72%
2020/01/08	2	17.80	0	0.00	17.70	2	1,641	0.12%
2020/01/07	3	18.13	2	18.25	18.05	1	1,611	0.06%
2020/01/06	2	18.65	7	18.50	18.35	-5	1,590	-0.31%
2020/01/03	0	0.00	5	18.67	18.70	-5	1,572	-0.32%
2020/01/02	11	18.77	0	0.00	18.95	11	1,511	0.73%
2019/12/31	0	0.00	1	18.75	18.70	-1	1,487	-0.07%
2019/12/30	0	0.00	4	18.73	18.80	-4	1,498	-0.27%
2019/12/27	24	19.01	64	18.97	19.10	-40	1,493	-2.68%
2019/12/26	2	18.40	0	0.00	18.35	2	1,226	0.16%
2019/12/23	2	18.08	0	0.00	18.00	2	1,228	0.16%
2019/12/19	0	18.15	0	0.00	18.15	0	1,229	0.00%
2019/12/18	0	0.00	5	18.25	18.30	-5	1,232	-0.41%
2019/12/17	10	18.38	0	0.00	18.35	10	1,235	0.81%
2019/12/16	50	18.45	0	0.00	18.35	50	1,262	3.96%
2019/12/13	3	18.00	0	0.00	18.45	3	1,271	0.24%
2019/12/12	3	18.08	0	0.00	18.05	3	1,267	0.24%
2019/12/10	5	18.10	1	18.15	18.15	4	1,255	0.32%
2019/12/09	5	18.35	5	18.26	18.35	0	1,239	0.00%
2019/12/05	0.1	17.95	0	0.00	18.00	0.1	1,186	0.01%
2019/12/04	1	17.50	0	0.00	17.55	1	1,200	0.08%
2019/11/29	0	0.00	12	18.10	18.00	-12	1,233	-0.97%
2019/11/28	5	17.80	0	0.00	17.85	5	1,218	0.41%
2019/11/27	10	17.74	4	17.85	17.95	6	1,244	0.48%
2019/11/25	0	0.00	1	17.80	17.75	-1	1,413	-0.07%
2019/11/22	10	18.10	5	18.20	18.05	5	1,419	0.35%
2019/11/21	0	0.00	1	17.10	17.20	-1	1,347	-0.07%
2019/11/20	3	17.37	0	0.00	17.35	3	1,337	0.22%
2019/11/19	10	17.85	0	0.00	17.80	10	1,334	0.75%
2019/11/12	0	0.00	10	17.75	17.75	-10	1,357	-0.74%
2019/11/11	5.1	17.94	0	0.00	17.75	5.1	1,358	0.38%
2019/11/07	0.1	18.45	0	0.00	18.45	0.1	1,363	0.01%
2019/11/06	1	18.80	0	0.00	18.65	1	1,373	0.07%
2019/11/01	0	0.00	2	18.45	18.55	-2	1,410	-0.14%
2019/10/23	0	0.00	5	19.65	19.55	-5	1,509	-0.33%
2019/10/18	0	0.00	2	19.45	19.35	-2	1,636	-0.12%
2019/10/17	0	0.00	7	19.40	19.45	-7	1,655	-0.42%
2019/10/15	5	19.65	1	19.60	19.60	4	1,780	0.22%
2019/10/14	0.1	19.35	0	0.00	19.30	0.1	1,838	0.01%
2019/10/01	1	19.55	0	0.00	19.50	1	2,100	0.05%
2019/09/27	3.1	20.00	0	0.00	19.95	3.1	2,115	0.15%
2019/09/26	0	0.00	9	20.25	20.15	-9	2,181	-0.41%
2019/09/23	0	0.00	1	20.55	20.60	-1	2,225	-0.04%
2019/09/20	0	0.00	3	20.30	20.35	-3	2,230	-0.13%
2019/09/19	0	0.00	4	20.10	20.00	-4	2,232	-0.18%
2019/09/18	2	20.43	1	20.45	20.45	1	2,227	0.04%
2019/09/17	3	21.05	10	21.00	21.00	-7	2,210	-0.32%
2019/09/11	8	21.29	0	0.00	21.25	8	2,265	0.35%
2019/09/10	10	21.50	0	0.00	21.25	10	2,277	0.44%
2019/09/09	0	0.00	5	21.25	21.35	-5	2,275	-0.22%
2019/09/05	5	21.61	0	0.00	21.55	5	2,254	0.22%
2019/09/04	39	21.65	0	0.00	21.60	39	2,264	1.72%
2019/09/03	4	21.80	5	21.85	21.75	-1	2,332	-0.04%
2019/09/02	0	0.00	5	21.80	21.95	-5	2,335	-0.21%
2019/08/30	7	21.74	34	21.81	21.75	-27	2,347	-1.15%
2019/08/29	19	22.15	15	22.00	21.80	4	2,360	0.17%
2019/08/28	27	23.42	7	23.64	23.25	20	2,256	0.89%
2019/08/22	3	22.52	1	22.85	22.50	2	2,422	0.08%
2019/08/21	0	0.00	4	22.50	22.50	-4	2,415	-0.17%
2019/08/19	1	22.20	4	22.20	22.10	-3	2,437	-0.12%
2019/08/16	0	0.00	6	22.14	22.25	-6	2,470	-0.24%
2019/08/15	1	21.10	0	0.00	21.25	1	2,485	0.04%
2019/08/13	0	0.00	3	21.60	21.60	-3	2,532	-0.12%
2019/08/12	1	21.60	1	21.95	22.05	0	2,558	0.00%
2019/08/08	4	21.40	0	0.00	21.55	4	2,578	0.16%
2019/08/07	2	21.90	0	0.00	21.60	2	2,586	0.08%
2019/08/06	2	21.70	0	0.00	21.75	2	2,647	0.08%
2019/08/05	1	22.20	1	22.60	22.00	0	2,664	0.00%
2019/08/02	3	22.88	17	23.02	22.65	-14	2,713	-0.52%
2019/07/31	1	23.90	0	0.00	24.10	1	2,774	0.04%
2019/07/30	5	23.96	3	23.95	23.85	2	2,834	0.07%
2019/07/29	6	24.52	0	0.00	24.60	6	2,857	0.21%
2019/07/25	1	24.00	0	0.00	24.15	1	2,917	0.03%
2019/07/24	0	0.00	5	24.53	24.40	-5	3,213	-0.16%
2019/07/23	5	24.48	0	0.00	24.40	5	3,326	0.15%
2019/07/22	9	25.56	5	25.65	25.05	4	3,306	0.12%
2019/07/19	0	0.00	1	25.45	25.55	-1	3,310	-0.03%
2019/07/18	1	25.25	4	25.39	25.40	-3	3,371	-0.09%
2019/07/17	1	25.25	3	25.85	25.30	-2	3,415	-0.06%
2019/07/16	0	0.00	2	25.80	25.85	-2	3,480	-0.06%
2019/07/15	2	25.43	2	25.48	25.55	0	3,452	0.00%
2019/07/12	3	25.30	6	25.45	25.55	-3	3,436	-0.09%
2019/07/11	9	25.23	5	25.11	25.05	4	3,416	0.12%
2019/07/10	4	24.95	5	25.13	25.25	-1	3,411	-0.03%
2019/07/09	2	24.40	0	0.00	24.30	2	3,398	0.06%
2019/07/05	11	24.32	0	0.00	24.30	11	3,737	0.29%
2019/07/03	1	25.20	0	0.00	24.35	1	3,805	0.03%
2019/07/01	0	0.00	3	24.55	24.55	-3	4,125	-0.07%
2019/06/28	0	0.00	5	23.90	24.20	-5	4,204	-0.12%
2019/06/27	4	24.13	0	0.00	24.05	4	4,301	0.09%
2019/06/26	5	23.75	0	0.00	24.05	5	4,440	0.11%
2019/06/25	7	24.08	0	0.00	23.80	7	4,685	0.15%
2019/06/24	4	24.50	2	24.60	24.75	2	4,787	0.04%
2019/06/21	1	24.10	5	24.40	24.15	-4	5,136	-0.08%
2019/06/19	5	24.00	2	23.63	23.95	3	6,248	0.05%
2019/06/18	1	23.10	0	0.00	23.15	1	6,366	0.02%
2019/06/14	1	23.90	0	0.00	23.70	1	6,801	0.01%
2019/06/13	1	23.95	0	0.00	23.95	1	6,929	0.01%
2019/06/12	5	24.02	0	0.00	24.00	5	7,235	0.07%
2019/06/11	6	24.69	5	25.10	24.60	1	7,490	0.01%
2019/06/06	1	23.40	0	0.00	23.40	1	8,991	0.01%
2019/06/05	3	24.25	0	0.00	23.90	3	9,255	0.03%
2019/06/04	0	0.00	2	23.30	23.25	-2	9,324	-0.02%
2019/06/03	2	22.90	1	23.15	23.15	1	9,463	0.01%
2019/05/31	5	22.60	2	22.50	22.55	3	9,617	0.03%
2019/05/29	3	21.95	0	0.00	21.80	3	9,630	0.03%
2019/05/28	1	23.55	0	0.00	23.35	1	9,656	0.01%
2019/05/16	1	24.70	0	0.00	24.10	1	11,437	0.01%
2019/05/15	2	25.45	0	0.00	25.35	2	11,576	0.02%
2019/05/14	3	24.53	2	24.45	25.40	1	12,058	0.01%
2019/05/10	1	25.00	2	25.20	25.15	-1	12,315	-0.01%
2019/05/09	22	25.29	0	0.00	25.10	22	12,349	0.18%
2019/05/08	1	26.25	1	26.65	26.45	0	12,344	0.00%
2019/05/07	4	27.55	1	27.15	26.95	3	12,565	0.02%
2019/05/06	5	27.75	0	0.00	27.50	5	12,772	0.04%
2019/05/03	0	0.00	1	27.40	27.90	-1	12,709	-0.01%
2019/05/02	0	0.00	1	27.20	27.50	-1	12,652	-0.01%
2019/04/30	14	27.59	9	27.82	27.40	5	12,594	0.04%
2019/04/29	1	25.30	1	25.80	26.35	0	12,279	0.00%
2019/04/26	5	27.23	3	27.25	26.90	2	12,129	0.02%
2019/04/25	21	27.29	2	27.25	27.10	19	12,082	0.16%
2019/04/24	3	27.27	0	0.00	27.35	3	12,036	0.02%
2019/04/23	0	0.00	1	28.15	27.90	-1	11,946	-0.01%
2019/04/22	17	29.06	21	29.00	29.10	-4	11,852	-0.03%
2019/04/19	4	27.94	1	28.00	28.05	3	11,701	0.03%
2019/04/18	1	27.15	5	27.50	27.30	-4	11,659	-0.03%
2019/04/16	0	0.00	6	28.10	28.05	-6	11,554	-0.05%
2019/04/15	1	27.25	4	27.49	27.25	-3	11,483	-0.03%
2019/04/12	11	27.51	5	28.26	27.15	6	11,417	0.05%
2019/04/11	4	29.16	2	29.10	29.05	2	11,127	0.02%
2019/04/10	2	29.70	2	30.00	30.00	0	11,045	0.00%
2019/04/09	0	0.00	5	30.02	29.80	-5	10,984	-0.05%
2019/04/08	6	30.34	6	30.19	30.30	0	10,929	0.00%
2019/04/03	17	29.73	16	29.71	29.65	1	10,710	0.01%
2019/04/02	12	28.57	26	28.90	29.25	-14	10,505	-0.13%
2019/04/01	44	29.23	21	29.18	29.05	23	10,394	0.22%
2019/03/29	6	28.86	5	28.98	29.25	1	10,284	0.01%
2019/03/28	0	0.00	11	30.24	28.55	-11	10,130	-0.11%
2019/03/27	11	30.23	5	30.17	30.05	6	9,875	0.06%
2019/03/26	5	30.35	9	30.22	30.00	-4	9,735	-0.04%
2019/03/25	20	29.99	102	29.44	30.80	-82	9,359	-0.88%	大賣/
2019/03/22	6	27.89	11	27.77	28.25	-5	8,342	-0.06%
2019/03/21	5	27.74	2	27.98	28.10	3	8,202	0.04%
2019/03/20	40	27.60	5	27.18	27.30	35	8,088	0.43%
2019/03/19	15	28.31	6	28.15	27.60	9	7,903	0.11%
2019/03/18	4	27.26	11	27.41	27.45	-7	7,643	-0.09%
2019/03/15	21	28.50	13	28.65	27.65	8	7,510	0.11%
2019/03/14	14	28.01	18	28.06	28.00	-4	7,196	-0.06%
2019/03/13	34	27.92	39	27.80	28.10	-5	6,927	-0.07%
2019/03/12	4	25.09	30	25.67	26.80	-26	5,852	-0.44%
2019/03/11	16	24.27	3	24.23	24.40	13	5,455	0.24%
2019/03/08	5	23.18	11	23.41	23.85	-6	5,194	-0.12%
2019/03/07	15	23.73	7	23.46	23.20	8	5,073	0.16%
2019/03/06	16	24.58	11	24.43	24.30	5	4,925	0.10%
2019/03/05	2	23.75	1	23.90	23.90	1	4,732	0.02%
2019/03/04	5	23.93	8	24.06	24.25	-3	4,685	-0.06%
2019/02/27	4	23.45	4	23.89	23.55	0	4,625	0.00%
2019/02/26	8	24.54	4	24.68	24.30	4	4,480	0.09%
2019/02/25	1	25.20	23	25.12	25.45	-22	4,305	-0.51%
2019/02/22	3	25.13	1	25.25	25.05	2	4,125	0.05%
2019/02/21	8	25.24	8	25.14	25.45	0	4,023	0.00%
2019/02/20	5	24.43	103	25.60	25.85	-98	3,756	-2.61%	大賣/
2019/02/19	11	23.15	47	23.45	23.50	-36	3,215	-1.12%
2019/02/18	11	23.21	7	23.41	22.90	4	3,011	0.13%
2019/02/15	9	23.60	4	23.29	23.60	5	2,733	0.18%
2019/02/14	5	22.78	3	22.73	22.70	2	2,482	0.08%
2019/02/13	13	22.26	19.1	22.61	22.40	-6.1	2,328	-0.26%
2019/02/12	24	20.66	25.1	21.01	21.65	-1.1	1,853	-0.06%
2019/02/11	4	19.80	5	19.15	19.70	-1	1,579	-0.06%
2019/01/30	10	19.73	7	19.57	19.55	3	1,491	0.20%
2019/01/29	10	19.72	3	19.63	19.75	7	1,389	0.50%
2019/01/28	23	19.64	41	20.10	20.00	-18	1,319	-1.36%
2019/01/25	1	18.50	27	18.55	18.95	-26	1,057	-2.46%
2019/01/24	0	0.00	5	17.26	17.30	-5	779	-0.64%
2019/01/23	2	16.90	0	0.00	17.10	2	775	0.26%
2019/01/21	10	17.25	12	17.13	17.10	-2	779	-0.26%
2019/01/18	0	0.00	5	17.05	17.05	-5	786	-0.64%
2019/01/16	3	16.88	0	0.00	16.95	3	799	0.38%
2019/01/10	1	17.10	0	0.00	17.15	1	808	0.12%
2019/01/08	10	16.95	10	17.15	17.10	0	804	0.00%
2019/01/07	20	16.88	10	16.80	16.80	10	792	1.26%
2018/12/28	3	16.73	0	0.00	16.70	3	837	0.36%
2018/12/27	0	0.00	1	16.95	17.00	-1	855	-0.12%
2018/12/18	2	16.63	0	0.00	16.60	2	896	0.22%
2018/12/17	4	17.03	0	0.00	17.00	4	897	0.45%
2018/12/14	3	17.30	0	0.00	17.25	3	892	0.34%
2018/12/13	0	0.00	3	17.68	17.70	-3	885	-0.34%
2018/12/11	1	17.25	0	0.00	17.10	1	849	0.12%
2018/12/10	1	16.80	15	16.80	16.90	-14	838	-1.67%
2018/12/07	2	17.20	0	0.00	17.15	2	836	0.24%
2018/12/06	2	17.40	0	0.00	16.95	2	834	0.24%
2018/12/05	0	0.00	1	17.50	17.50	-1	820	-0.12%
2018/12/04	14	18.06	45	17.78	17.90	-31	824	-3.76%
2018/12/03	0	0.00	15	17.15	17.20	-15	731	-2.05%
2018/11/27	2	16.53	2	16.55	16.60	0	798	0.00%
2018/11/26	0	0.00	2	16.15	16.30	-2	791	-0.25%
2018/11/23	3	15.77	1	15.90	15.80	2	796	0.25%
2018/11/21	2	16.03	1	16.20	16.30	1	804	0.12%
2018/11/19	1	16.55	3	16.55	16.55	-2	819	-0.24%
2018/11/16	2	16.25	2	16.38	16.25	0	816	0.00%
2018/11/14	2	16.18	2	16.50	16.05	0	826	0.00%
2018/11/13	0	0.00	1	15.80	16.30	-1	832	-0.12%
2018/11/12	7	16.14	6	16.25	15.90	1	819	0.12%
2018/11/09	5	15.82	0	0.00	15.85	5	806	0.62%
2018/11/07	26	15.19	7	15.24	15.25	19	794	2.39%
2018/11/05	1	14.95	0	0.00	14.90	1	839	0.12%
2018/11/02	1	14.80	1	15.00	14.95	0	853	0.00%
2018/11/01	0	0.00	3	14.82	14.85	-3	875	-0.34%
2018/10/31	2	14.40	0	0.00	14.45	2	901	0.22%
2018/10/29	1	13.90	0	0.00	14.00	1	977	0.10%
2018/10/26	1	14.10	0	0.00	13.85	1	984	0.10%
2018/10/24	1	14.90	0	0.00	14.85	1	995	0.10%
2018/10/19	1	14.70	1	14.95	14.90	0	1,016	0.00%
2018/10/15	0	0.00	1	15.40	15.25	-1	1,115	-0.09%
2018/10/12	1	14.60	11	15.12	15.35	-10	1,121	-0.89%
2018/10/11	1	15.00	0	0.00	15.05	1	1,136	0.09%
2018/10/09	2	16.68	2	16.85	16.65	0	1,205	0.00%
2018/10/08	1	16.90	1	17.10	16.85	0	1,204	0.00%
2018/10/05	2.2	17.05	50	17.01	17.05	-47.8	1,214	-3.94%
2018/10/04	4	17.63	2	17.45	17.45	2	1,208	0.17%
2018/10/03	2	17.88	4	18.06	17.85	-2	1,214	-0.16%
2018/10/02	0	0.00	5	17.90	17.65	-5	1,203	-0.42%
2018/09/26	0	0.00	4	17.65	17.60	-4	1,270	-0.31%
2018/09/18	0.2	17.50	1	17.30	17.30	-0.8	1,365	-0.06%
2018/09/12	2	17.10	0	0.00	17.20	2	1,443	0.14%
2018/09/10	5.2	17.18	0	0.00	17.05	5.2	1,529	0.34%
2018/09/07	4	17.73	1	17.65	17.65	3	1,566	0.19%
2018/09/06	6	18.36	14	18.31	18.15	-8	1,609	-0.50%
2018/09/05	2	17.90	2	17.80	17.85	0	1,914	0.00%
2018/09/04	1	17.65	2	17.80	17.90	-1	2,341	-0.04%
2018/09/03	0	0.00	3	17.88	17.50	-3	2,365	-0.13%
2018/08/31	1	17.40	1	17.50	17.60	0	2,381	0.00%
2018/08/30	0	0.00	3	17.55	17.45	-3	2,434	-0.12%
2018/08/29	1	17.35	0	0.00	17.20	1	2,453	0.04%
2018/08/28	0	0.00	1	17.20	17.10	-1	2,466	-0.04%
2018/08/24	0	0.00	3	17.02	16.95	-3	2,535	-0.12%
2018/08/23	3	16.78	0	0.00	16.75	3	2,550	0.12%
2018/08/22	3	16.75	0	0.00	16.75	3	2,606	0.12%
2018/08/21	1	16.65	10	16.56	16.75	-9	2,679	-0.34%
2018/08/20	21	16.34	10	16.50	16.40	11	2,733	0.40%
2018/08/16	10	16.35	10	16.45	16.40	0	2,731	0.00%
2018/08/15	0.2	16.65	0	0.00	16.50	0.2	2,740	0.01%
2018/08/13	6	16.76	1	16.95	16.65	5	2,715	0.18%
2018/08/10	10	17.25	10	17.15	17.15	0	2,697	0.00%
2018/08/09	1	17.25	0	0.00	17.25	1	2,684	0.04%
2018/08/08	16.2	17.51	0	0.00	17.50	16.2	2,675	0.61%
2018/08/07	3	17.38	66	17.57	17.65	-63	2,654	-2.37%
2018/08/06	22	18.03	1	17.85	17.85	21	2,634	0.80%
2018/08/02	0	19.00	0	0.00	18.80	0	2,563	0.00%
2018/07/25	2	18.85	1	19.00	18.80	1	2,505	0.04%
2018/07/24	10	19.40	2	19.30	19.40	8	2,471	0.32%
2018/07/23	2	19.08	2	19.05	19.05	0	2,432	0.00%
2018/07/12	28	19.10	0	0.00	19.10	28	2,283	1.23%
2018/07/09	0	0.00	2	19.60	19.60	-2	2,264	-0.09%
2018/07/05	13	19.44	0	0.00	19.00	13	2,236	0.58%
2018/07/03	0	0.00	30	19.30	19.10	-30	2,220	-1.35%
2018/06/27	0.2	18.80	0	0.00	18.60	0.2	2,146	0.01%
2018/06/26	41	18.75	0	0.00	18.80	41	2,207	1.86%
2018/06/21	0	0.00	4	19.45	19.30	-4	2,186	-0.18%
2018/06/20	1	19.00	4	19.15	19.20	-3	2,188	-0.14%
2018/06/19	1	20.00	0	0.00	19.65	1	2,154	0.05%
2018/06/15	0	0.00	2	20.70	20.45	-2	2,120	-0.09%
2018/06/14	0	0.00	3	20.43	20.40	-3	2,081	-0.14%
2018/06/13	36	22.06	18	21.32	21.05	18	2,053	0.88%
2018/06/12	47	20.78	9	21.48	21.65	38	1,724	2.20%
2018/06/07	5	19.80	5	19.63	19.85	0	1,356	0.00%
2018/06/05	1	19.00	3	19.15	19.00	-2	1,306	-0.15%
2018/05/29	3	19.00	3	19.17	19.20	0	1,272	0.00%
2018/05/25	0	0.00	1	18.10	18.15	-1	1,155	-0.09%
2018/05/24	15	18.10	4	18.11	18.05	11	1,201	0.92%
2018/05/23	2	17.90	0	0.00	17.90	2	1,304	0.15%
2018/05/22	0	0.00	5	17.70	17.60	-5	1,289	-0.39%
2018/05/17	1	17.60	0	0.00	17.50	1	1,308	0.08%
2018/05/16	5	17.70	0	0.00	17.55	5	1,317	0.38%
2018/05/10	0	0.00	1	17.90	17.85	-1	1,381	-0.07%
2018/05/08	30	17.67	13	17.69	17.70	17	1,391	1.22%
2018/05/07	0	0.00	10	17.38	17.40	-10	1,397	-0.72%
2018/04/26	0.1	17.00	0	0.00	16.95	0.1	1,474	0.01%
2018/04/25	0.2	17.20	0	0.00	17.30	0.2	1,499	0.01%
2018/04/24	2	17.10	2	17.25	17.20	0	1,522	0.00%
2018/04/23	1	17.95	6	17.80	17.65	-5	1,533	-0.33%
2018/04/11	1	18.55	3	18.35	18.35	-2	1,824	-0.11%
2018/04/09	0.2	18.90	0	0.00	18.65	0.2	1,910	0.01%
2018/04/02	0	0.00	6	19.39	19.25	-6	2,194	-0.27%
2018/03/29	1	19.65	0	0.00	19.50	1	2,243	0.04%
2018/03/28	5	19.30	0	0.00	19.15	5	2,193	0.23%
2018/03/27	0	0.00	2	19.35	19.35	-2	2,223	-0.09%
2018/03/26	2	19.40	5	19.05	19.45	-3	2,313	-0.13%
2018/03/23	1.1	18.64	1	18.80	18.90	0.1	2,364	0.00%
2018/03/22	8.1	19.89	15	19.81	19.35	-6.9	2,352	-0.29%
2018/03/21	10.1	19.75	5	19.84	19.85	5.1	2,338	0.22%
2018/03/20	1	19.55	0	0.00	19.70	1	2,331	0.04%
2018/03/19	30	20.35	1	20.10	20.05	29	2,324	1.25%
2018/03/15	11	19.85	0	0.00	19.75	11	2,244	0.49%
2018/03/14	4	19.85	0	0.00	19.85	4	2,228	0.18%
2018/03/13	10	19.55	11	19.68	19.65	-1	2,199	-0.05%
2018/03/12	12	19.10	12	19.12	19.00	0	2,135	0.00%
2018/03/08	0	0.00	1	19.00	19.15	-1	2,123	-0.05%
2018/03/07	0	0.00	15	18.65	18.40	-15	2,079	-0.72%
2018/03/06	5	18.80	0	0.00	18.75	5	2,153	0.23%
2018/03/05	2	18.85	1	19.00	18.50	1	2,153	0.05%
2018/03/01	1	18.75	0	0.00	19.00	1	2,110	0.05%
2018/02/26	5	18.79	0	0.00	18.85	5	2,200	0.23%
2018/02/23	3	19.35	3	19.42	19.40	0	2,158	0.00%
2018/02/12	2	16.75	0	0.00	16.80	2	2,117	0.09%
2018/02/09	5	16.50	2	16.60	16.85	3	2,119	0.14%
2018/02/06	12	17.35	0	0.00	17.20	12	2,147	0.56%
2018/02/05	1	18.75	0	0.00	18.90	1	2,132	0.05%
2018/01/22	1	19.50	0	0.00	19.55	1	2,459	0.04%
2018/01/19	1	19.50	0	0.00	19.45	1	2,480	0.04%
2018/01/10	1	19.50	1	19.35	19.40	0	2,603	0.00%
2018/01/09	3	19.97	12	19.94	19.85	-9	2,612	-0.34%
2018/01/08	2	20.05	2	19.95	19.95	0	2,638	0.00%
2018/01/05	11	20.95	25	20.73	20.40	-14	2,613	-0.54%
2018/01/04	5	20.13	1	20.35	20.35	4	2,478	0.16%
2018/01/03	0	0.00	20	20.35	20.30	-20	2,447	-0.82%
2018/01/02	6	20.38	2	20.80	20.10	4	2,450	0.16%