明基材 (8215)-富邦-羅東券商分點個股進出

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
▼0.20
漲幅
-0.61%
成交量
579張
產業
上市光電類股▲0.56%
565人加入追蹤

立即追蹤
本地時間:14:30

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－富邦-羅東券商分點個股進出

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-羅東券商分點個股進出
富邦-羅東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
2024/12/11	11	32.50	0	0.00	32.35	11	787	1.40%
2024/12/09	12	33.28	0	0.00	33.00	12	786	1.53%
2024/12/05	2	33.55	1	34.00	34.00	1	797	0.13%
2024/12/04	30	33.38	12	33.55	33.40	18	777	2.31%
2024/12/03	4	32.48	78	32.49	32.40	-74	757	-9.78%
2024/12/02	8	32.58	66	32.99	32.55	-58	762	-7.60%
2024/11/29	14	33.31	0	0.00	33.20	14	759	1.84%
2024/11/26	45	33.95	0	0.00	33.60	45	751	5.98%
2024/11/25	105	33.87	0	0.00	33.65	105	747	14.05%	大買/鉅額交易
2024/11/15	2	33.50	10	32.95	32.95	-8	715	-1.12%
2024/11/14	10	33.35	2	33.00	33.60	8	713	1.12%
2024/11/07	0	0.00	2	33.10	33.30	-2	601	-0.33%
2024/10/28	0	0.00	13	32.86	33.15	-13	608	-2.14%
2024/10/25	0	0.00	1	32.55	32.20	-1	597	-0.17%
2024/10/22	1	32.15	0	0.00	32.20	1	612	0.16%
2024/10/21	0	0.00	10	32.35	32.20	-10	623	-1.60%
2024/10/18	0	0.00	4	32.48	32.25	-4	636	-0.63%
2024/10/17	1	32.95	0.1	33.30	32.90	0.9	654	0.14%
2024/10/15	2	32.00	5.1	32.05	32.20	-3.1	643	-0.48%
2024/10/14	2	31.50	0	0.00	31.95	2	655	0.31%
2024/10/09	0	0.00	2	31.40	31.15	-2	676	-0.30%
2024/10/08	1	31.65	0	0.00	31.70	1	690	0.14%
2024/09/23	5	30.93	0	0.00	30.90	5	826	0.60%
2024/09/19	4	30.83	0	0.00	31.00	4	832	0.48%
2024/09/18	0.1	31.30	0	0.00	31.00	0.1	839	0.01%
2024/09/13	2	30.55	1	30.65	30.50	1	850	0.12%
2024/09/09	2	30.85	0	0.00	31.45	2	848	0.24%
2024/09/06	1	30.20	1	30.95	30.95	0	832	0.00%
2024/09/04	1	29.25	0	0.00	29.55	1	830	0.12%
2024/09/02	1	30.05	0	0.00	30.20	1	820	0.12%
2024/08/30	8	29.70	1	29.90	29.90	7	819	0.85%
2024/08/28	1	29.45	0	0.00	29.30	1	822	0.12%
2024/08/22	3	28.98	0	0.00	28.95	3	838	0.36%
2024/08/20	5	29.27	0	0.00	29.20	5	850	0.59%
2024/08/19	1	29.40	0	0.00	29.40	1	855	0.12%
2024/08/15	2	28.95	0	0.00	28.90	2	858	0.23%
2024/08/14	0	0.00	1	28.95	28.85	-1	864	-0.12%
2024/08/12	1	28.75	0	0.00	28.75	1	872	0.11%
2024/08/07	1	28.90	0	0.00	28.70	1	881	0.11%
2024/08/06	1	27.00	0	0.00	27.50	1	893	0.11%
2024/08/05	5	28.10	4	28.05	28.05	1	895	0.11%
2024/08/01	0	0.00	2	32.40	32.40	-2	880	-0.23%
2024/07/31	2	31.55	0	0.00	31.80	2	887	0.23%
2024/07/30	0.5	31.59	0	0.00	31.80	0.5	893	0.06%
2024/07/29	5	31.95	0	0.00	31.95	5	890	0.56%
2024/07/26	2	32.10	0	0.00	32.10	2	890	0.22%
2024/07/23	2	32.60	1	32.65	32.60	1	896	0.11%
2024/07/22	5	32.73	5	32.50	32.40	0	895	0.00%
2024/07/19	1	32.80	0	0.00	32.85	1	887	0.11%
2024/07/18	3	33.40	0	0.00	33.40	3	878	0.34%
2024/07/17	3	34.80	2	35.23	35.00	1	856	0.12%
2024/07/15	5	34.80	0	0.00	34.45	5	821	0.61%
2024/07/12	19	34.57	2	34.50	34.50	17	805	2.11%
2024/07/11	10	34.44	0	0.00	34.80	10	805	1.24%
2024/07/10	2	34.50	16	34.79	34.50	-14	815	-1.72%
2024/07/08	0	0.00	9	34.83	34.60	-9	807	-1.11%
2024/07/04	26	34.14	0	0.00	34.15	26	784	3.32%
2024/07/03	21	34.38	0.1	34.80	34.15	20.9	798	2.62%
2024/07/01	1	32.90	0	0.00	33.00	1	754	0.13%
2024/06/26	2	32.90	0	0.00	33.00	2	785	0.25%
2024/06/21	0	0.00	2	33.20	33.25	-2	795	-0.25%
2024/06/19	6	32.78	0	0.00	32.80	6	788	0.76%
2024/06/18	2	32.80	0	0.00	32.80	2	792	0.25%
2024/06/14	1	32.55	0	0.00	32.70	1	809	0.12%
2024/06/13	1	32.55	0	0.00	32.60	1	811	0.12%
2024/06/12	4	32.83	0	0.00	32.65	4	813	0.49%
2024/06/06	2	32.85	0	0.00	32.85	2	835	0.24%
2024/06/05	1	32.90	0	32.95	33.00	1	837	0.12%
2024/06/04	2	32.95	0	0.00	33.05	2	861	0.23%
2024/06/03	4	32.90	0	33.40	32.90	4	876	0.46%
2024/05/31	0	0.00	0	33.00	32.85	0	885	0.00%
2024/05/30	10	32.94	0	0.00	32.80	10	895	1.12%
2024/05/28	0	0.00	2	33.15	33.15	-2	916	-0.22%
2024/05/27	6	32.80	0	0.00	32.85	6	922	0.65%
2024/05/24	8	32.42	0	0.00	32.40	8	945	0.85%
2024/05/23	5	32.65	0	0.00	32.55	5	973	0.51%
2024/05/22	3	32.85	0	0.00	33.00	3	1,045	0.29%
2024/05/17	0	0.00	0.1	32.70	32.90	-0.1	1,099	-0.01%
2024/05/13	3	32.40	0	0.00	32.45	3	1,310	0.23%
2024/05/09	0.2	33.10	0	0.00	32.75	0.2	1,296	0.02%
2024/05/08	0	0.00	1	33.10	33.25	-1	1,285	-0.08%
2024/05/07	1	33.30	0.4	33.25	33.15	0.6	1,290	0.05%
2024/05/06	7	34.03	0	0.00	34.05	7	1,312	0.53%
2024/05/03	1	34.30	0	0.00	34.40	1	1,351	0.07%
2024/05/02	2	34.35	0	0.00	34.60	2	1,357	0.15%
2024/04/29	2	34.40	2.1	34.55	34.55	-0.1	1,398	-0.01%
2024/04/24	10	33.64	0	0.00	33.80	10	1,561	0.64%
2024/04/23	0.1	33.20	0	0.00	33.25	0.1	1,595	0.01%
2024/04/19	0.1	33.30	2	33.45	33.15	-1.9	1,592	-0.12%
2024/04/18	0.1	33.60	1.1	33.31	33.60	-1	1,576	-0.06%
2024/04/17	0	0.00	0.1	33.70	33.55	-0.1	1,575	-0.01%
2024/04/12	1	34.70	0	0.00	34.60	1	1,545	0.06%
2024/04/09	0.3	35.20	2	35.18	35.20	-1.7	1,512	-0.11%
2024/04/03	6	34.58	0	0.00	34.45	6	1,476	0.41%
2024/04/01	1	34.60	52.6	34.65	34.55	-51.6	1,449	-3.56%
2024/03/29	0	0.00	0	34.02	33.90	0	1,428	0.00%
2024/03/28	1	34.20	10	33.95	34.05	-9	1,427	-0.63%
2024/03/27	1	33.90	3	33.93	33.95	-2	1,424	-0.14%
2024/03/25	13	34.36	0	0.00	34.35	13	1,415	0.92%
2024/03/21	0	34.09	0	0.00	33.95	0	1,422	0.00%
2024/03/19	1.7	33.87	0	0.00	33.70	1.7	1,426	0.12%
2024/03/15	0	33.95	0	0.00	33.90	0	1,430	0.00%
2024/03/14	3	33.75	0	0.00	33.80	3	1,426	0.21%
2024/03/12	0	0.00	1	34.35	34.20	-1	1,422	-0.07%
2024/03/11	1	34.10	0	0.00	34.15	1	1,431	0.07%
2024/03/08	0.1	34.00	0	0.00	33.65	0.1	1,476	0.01%
2024/03/07	0	0.00	25	34.20	34.05	-25	1,464	-1.71%
2024/03/06	6	34.50	0	0.00	34.50	6	1,455	0.41%
2024/03/05	0	34.50	3	34.37	34.35	-3	1,464	-0.20%
2024/02/27	3	34.52	0	0.00	34.25	3	1,438	0.21%
2024/02/26	3	34.85	6	34.83	34.85	-3	1,414	-0.21%
2024/02/23	3	36.27	1	35.40	35.40	2	1,385	0.14%
2024/02/21	1	37.00	7	36.94	36.95	-6	1,297	-0.46%
2024/02/19	4	37.45	6	37.17	37.25	-2	1,280	-0.16%
2024/02/16	6.8	37.26	9	37.21	37.30	-2.2	1,236	-0.18%
2024/02/15	2	36.23	2	36.20	36.00	0	1,121	0.00%
2024/02/05	0	0.00	6	35.72	35.85	-6	1,097	-0.55%
2024/02/02	0.2	35.00	0	0.00	34.70	0.2	1,073	0.02%
2024/01/26	0	0.00	1	35.40	36.10	-1	1,029	-0.10%
2024/01/24	3	34.85	0	0.00	35.15	3	978	0.31%
2024/01/23	1	35.65	0	0.00	34.85	1	968	0.10%
2024/01/22	4	34.93	3	35.10	35.10	1	937	0.11%
2024/01/19	2	35.48	0	0.00	35.65	2	921	0.22%
2024/01/18	3	35.40	12	35.42	35.60	-9	871	-1.03%
2024/01/17	16	35.29	6.1	35.00	33.80	9.9	796	1.24%
2024/01/16	1	33.80	1	33.90	33.85	0	764	0.00%
2024/01/15	1	34.05	0	0.00	34.05	1	759	0.13%
2024/01/10	3	33.75	0	0.00	33.70	3	791	0.38%
2024/01/09	0.1	34.10	0	0.00	33.95	0.1	786	0.01%
2024/01/05	0	0.00	3	34.25	34.25	-3	789	-0.38%
2024/01/02	0	0.00	9	34.65	34.55	-9	801	-1.12%
2023/12/29	3	34.67	0	0.00	34.65	3	821	0.37%
2023/12/25	2	33.95	0	0.00	33.90	2	859	0.23%
2023/12/20	2	34.05	0	0.00	34.00	2	865	0.23%
2023/12/19	3	33.90	0	0.00	33.85	3	864	0.35%
2023/12/13	1	34.00	1	34.00	33.90	0	859	0.00%
2023/12/12	2	34.08	0	0.00	34.00	2	857	0.23%
2023/12/05	7	34.44	2	34.35	34.35	5	847	0.59%
2023/12/04	2	35.80	0	0.00	35.80	2	808	0.25%
2023/11/30	3	35.98	0	0.00	36.05	3	828	0.36%
2023/11/29	0	0.00	4	35.60	35.55	-4	817	-0.49%
2023/11/27	2	35.35	0	0.00	35.35	2	821	0.24%
2023/11/20	0	0.00	1	35.35	35.50	-1	873	-0.11%
2023/11/16	1	34.85	0	0.00	35.00	1	879	0.11%
2023/11/10	1	34.15	0	0.00	34.15	1	926	0.11%
2023/11/07	1	34.85	0	0.00	34.65	1	1,010	0.10%
2023/11/03	2	34.75	0	0.00	34.70	2	1,120	0.18%
2023/11/02	2	34.30	0	0.00	34.35	2	1,179	0.17%
2023/10/18	0	34.35	2	34.30	34.40	-2	2,062	-0.10%
2023/10/17	2	35.20	0	0.00	34.95	2	2,195	0.09%
2023/10/11	0	0.00	3	35.00	34.85	-3	2,812	-0.11%
2023/10/06	0	0.00	1	35.40	35.45	-1	2,884	-0.03%
2023/10/05	7	35.56	9	35.72	35.65	-2	2,943	-0.07%
2023/10/04	14	35.28	4	35.60	35.05	10	3,025	0.33%
2023/10/02	2	34.75	0	35.15	35.10	2	3,258	0.06%
2023/09/27	0	0.00	2	34.90	34.75	-2	4,229	-0.05%
2023/09/26	0	0.00	4	34.88	34.90	-4	4,290	-0.09%
2023/09/18	2	35.40	2	35.65	35.25	0	4,470	0.00%
2023/09/15	2	35.40	0	0.00	35.50	2	4,485	0.04%
2023/09/14	2	35.40	0	0.00	35.55	2	4,501	0.04%
2023/09/12	0	0.00	3	34.78	34.80	-3	4,569	-0.07%
2023/09/11	1	34.80	3	34.50	34.50	-2	4,597	-0.04%
2023/09/07	0	0.00	5	35.60	35.60	-5	4,679	-0.11%
2023/09/04	2	35.40	0	0.00	35.55	2	4,774	0.04%
2023/09/01	7	35.65	0	0.00	35.65	7	4,811	0.15%
2023/08/29	3	34.60	0	0.00	34.75	3	5,012	0.06%
2023/08/28	0	0.00	1	34.40	34.40	-1	5,041	-0.02%
2023/08/25	5	34.60	2	34.85	34.95	3	5,051	0.06%
2023/08/24	3	35.77	0	0.00	35.50	3	5,031	0.06%
2023/08/22	2	36.10	0	0.00	35.45	2	5,050	0.04%
2023/08/15	0	0.00	1	35.90	35.90	-1	5,064	-0.02%
2023/08/14	5	35.65	3	35.80	35.50	2	5,073	0.04%
2023/08/11	0	0.00	14	37.11	36.70	-14	5,050	-0.28%
2023/08/10	8	37.43	4	37.70	37.10	4	5,036	0.08%
2023/08/09	2	38.85	1	39.35	39.05	1	4,974	0.02%
2023/08/08	0	0.00	15	39.69	39.40	-15	4,942	-0.30%
2023/08/07	15	37.75	46	39.05	39.10	-31	4,911	-0.63%
2023/08/04	53	39.30	28	41.43	38.75	25	4,862	0.51%
2023/08/02	18	42.61	21.1	43.03	42.95	-3.1	4,675	-0.07%
2023/08/01	1	42.00	2	42.85	42.40	-1	4,525	-0.02%
2023/07/31	0	0.00	3	42.08	41.85	-3	4,764	-0.06%
2023/07/28	4	41.10	1	41.65	41.60	3	4,726	0.06%
2023/07/27	0	0.00	1	41.65	41.65	-1	4,756	-0.02%
2023/07/26	0	0.00	3	41.45	41.30	-3	4,758	-0.06%
2023/07/25	0.1	41.45	0	0.00	41.40	0.1	4,767	0.00%
2023/07/24	0	0.00	1	41.00	40.80	-1	4,848	-0.02%
2023/07/21	13	41.19	1	41.50	41.20	12	4,827	0.25%
2023/07/20	8	42.67	1	42.00	42.05	7	4,901	0.14%
2023/07/19	4	42.34	26	42.65	42.25	-22	4,789	-0.46%
2023/07/18	37	40.89	24	41.21	40.25	13	4,627	0.28%
2023/07/17	5	43.06	38.1	43.04	43.30	-33.1	4,507	-0.73%
2023/07/13	6	41.72	0	0.00	41.05	6	4,503	0.13%
2023/07/12	1	41.25	2.3	41.70	41.40	-1.3	4,568	-0.03%
2023/07/11	0.1	41.40	6	41.68	41.40	-5.9	4,538	-0.13%
2023/07/10	8.2	40.61	3	40.48	40.55	5.2	4,495	0.12%
2023/07/07	21	39.60	2	40.58	40.10	19	4,498	0.42%
2023/07/06	153.1	41.97	21	42.67	40.35	132.1	4,363	3.03%	大買/鉅額交易
2023/07/05	3	43.55	12.4	44.55	44.60	-9.4	3,551	-0.26%
2023/07/04	2	40.45	3	40.22	40.55	-1	3,406	-0.03%
2023/07/03	6	39.43	1	40.00	39.95	5	3,353	0.15%
2023/06/30	10	39.14	0	0.00	39.30	10	3,315	0.30%
2023/06/29	16	38.99	0	0.00	39.25	16	3,299	0.48%
2023/06/28	0	0.00	2	39.85	39.40	-2	3,272	-0.06%
2023/06/27	1	38.95	0	0.00	39.10	1	3,262	0.03%
2023/06/26	4	39.75	0.1	40.00	39.75	4	3,242	0.12%
2023/06/21	0	0.00	0.1	39.83	39.70	-0.1	3,223	0.00%
2023/06/20	4.1	39.30	0	0.00	39.45	4.1	3,223	0.13%
2023/06/19	1.1	39.85	0	0.00	39.65	1.1	3,218	0.03%
2023/06/16	0	0.00	3	39.15	39.20	-3	3,194	-0.09%
2023/06/15	3	39.00	0	0.00	38.90	3	3,173	0.09%
2023/06/14	1.2	39.89	3	39.67	39.30	-1.9	3,150	-0.06%
2023/06/13	1.1	39.10	1	38.90	39.05	0.1	3,095	0.00%
2023/06/12	5	38.85	8	38.70	38.65	-3	3,072	-0.10%
2023/06/09	2	39.28	1	39.50	38.95	1	3,045	0.03%
2023/06/08	2	38.95	2	38.70	38.70	0	3,006	0.00%
2023/06/07	8.2	38.48	0	0.00	38.75	8.2	2,992	0.27%
2023/06/06	0	0.00	1	38.35	38.60	-1	2,997	-0.03%
2023/06/05	1	38.55	3	38.55	38.25	-2	3,025	-0.07%
2023/06/02	3	36.65	1	36.30	36.65	2	2,937	0.07%
2023/06/01	4	36.00	0	0.00	36.05	4	2,953	0.14%
2023/05/31	1	35.55	0	0.00	35.50	1	3,029	0.03%
2023/05/23	3	35.20	4	35.16	35.20	-1	3,103	-0.03%
2023/05/22	1	35.20	10	35.23	35.30	-9	3,168	-0.28%
2023/05/19	0	0.00	5	34.80	35.10	-5	3,203	-0.16%
2023/05/16	5	34.40	0	0.00	34.30	5	3,240	0.15%
2023/05/15	2	33.65	0	0.00	33.65	2	3,232	0.06%
2023/05/12	3	33.15	0	0.00	33.70	3	3,241	0.09%
2023/05/11	0	0.00	4	33.25	33.25	-4	3,257	-0.12%
2023/05/10	0	0.00	3	34.05	33.95	-3	3,309	-0.09%
2023/05/09	6	33.75	2	33.50	33.50	4	3,318	0.12%
2023/05/08	3	34.70	2.3	34.52	34.45	0.8	3,297	0.02%
2023/05/05	21	35.06	4	34.70	34.65	17	3,423	0.50%
2023/05/04	4	38.51	0	0.00	38.45	4	3,521	0.11%
2023/05/03	1	38.40	2	38.68	38.15	-1	3,522	-0.03%
2023/05/02	1	38.70	3	38.57	38.80	-2	3,526	-0.06%
2023/04/28	5	38.30	1	38.30	38.00	4	3,500	0.11%
2023/04/27	1	38.90	1	38.90	38.50	0	3,449	0.00%
2023/04/26	3	37.35	0	0.00	37.65	3	3,315	0.09%
2023/04/25	3	38.97	7	39.03	38.00	-4	3,282	-0.12%
2023/04/24	3.3	38.90	0	0.00	39.00	3.3	3,153	0.10%
2023/04/21	1	38.85	0	0.00	38.60	1	3,115	0.03%
2023/04/20	0	0.00	11	39.80	39.70	-11	3,054	-0.36%
2023/04/19	1	40.95	0	0.00	40.65	1	2,984	0.03%
2023/04/18	1	40.25	4	40.45	40.15	-3	2,920	-0.10%
2023/04/17	7	39.85	14	39.90	40.10	-7	2,795	-0.25%
2023/04/14	0	0.00	8	38.66	38.60	-8	2,659	-0.30%
2023/04/13	0	0.00	3	38.37	38.25	-3	2,625	-0.11%
2023/04/12	4	38.78	7	38.73	38.75	-3	2,566	-0.12%
2023/04/11	5	36.90	2	37.15	37.10	3	2,439	0.12%
2023/04/07	1	36.20	0	0.00	36.10	1	2,414	0.04%
2023/03/31	0	0.00	0	36.44	36.25	0	2,419	0.00%
2023/03/30	0	0.00	0	36.48	36.35	0	2,501	0.00%
2023/03/29	0	36.52	0	0.00	36.25	0	2,536	0.00%
2023/03/28	0	36.92	0	0.00	36.45	0	2,544	0.00%
2023/03/27	0	37.40	0	0.00	37.10	0	2,516	0.00%
2023/03/22	10	38.00	1	37.45	37.50	9	2,492	0.36%
2023/03/16	0	0.00	1	36.50	36.65	-1	2,457	-0.04%
2023/03/14	0	36.75	0	0.00	36.55	0	2,533	0.00%
2023/03/10	0	37.23	40	37.14	36.80	-40	2,584	-1.55%
2023/03/09	3	38.55	6	37.80	37.50	-3	2,574	-0.12%
2023/03/08	2	38.50	0	0.00	38.70	2	2,547	0.08%
2023/03/03	2	37.25	3	37.20	37.70	-1	2,568	-0.04%
2023/03/02	0	0.00	1	37.00	36.45	-1	2,511	-0.04%
2023/02/24	0	0.00	1	36.40	36.40	-1	2,473	-0.04%
2023/02/22	0	0.00	1	36.60	36.90	-1	2,427	-0.04%
2023/02/20	1	36.85	2	37.25	37.10	-1	2,390	-0.04%
2023/02/17	2	36.48	2	36.40	36.55	0	2,328	0.00%
2023/02/16	12	36.23	8	36.22	36.15	4	2,290	0.17%
2023/02/15	0	0.00	1	35.85	35.90	-1	2,270	-0.04%
2023/02/14	32	36.10	3	36.08	35.70	29	2,261	1.28%
2023/02/09	0	0.00	20	35.55	35.65	-20	2,246	-0.89%
2023/02/08	2	35.80	0	0.00	35.60	2	2,228	0.09%
2023/02/07	1	35.40	3	35.58	35.75	-2	2,220	-0.09%
2023/02/06	2	35.30	13	35.74	35.50	-11	2,233	-0.49%
2023/02/03	0	0.00	1	35.40	35.00	-1	2,185	-0.05%
2023/02/02	17	35.61	14	35.37	35.90	3	2,013	0.15%
2023/02/01	10	33.75	12	33.87	33.95	-2	1,624	-0.12%
2023/01/31	0	0.00	4	33.38	33.85	-4	1,601	-0.25%
2023/01/30	0	0.00	1	32.80	32.65	-1	1,539	-0.06%
2023/01/17	0	0.00	2	32.20	32.10	-2	1,543	-0.13%
2023/01/16	2	32.10	0	0.00	32.10	2	1,550	0.13%
2023/01/13	0	0.00	2	32.10	31.80	-2	1,558	-0.13%
2023/01/12	1	32.05	0	0.00	32.10	1	1,589	0.06%
2023/01/11	2	32.28	0	0.00	32.30	2	1,620	0.12%
2023/01/09	0	0.00	1	32.75	32.65	-1	1,651	-0.06%
2023/01/06	0	0.00	4	32.71	32.80	-4	1,652	-0.24%
2023/01/05	1	32.30	0	0.00	32.20	1	1,660	0.06%
2023/01/04	0	0.00	1	32.60	32.55	-1	1,658	-0.06%
2023/01/03	2	32.05	0	0.00	32.00	2	1,655	0.12%
2022/12/22	1	33.45	1	33.70	33.10	0	1,662	0.00%
2022/12/21	0	0.00	1	32.80	33.20	-1	1,588	-0.06%
2022/12/20	0	0.00	1	31.60	31.50	-1	1,551	-0.06%
2022/12/19	0	0.00	5	32.20	31.85	-5	1,546	-0.32%
2022/12/16	1	32.40	0	0.00	32.40	1	1,548	0.06%
2022/12/14	15	32.88	10	32.80	32.80	5	1,552	0.32%
2022/12/12	0	32.50	1	32.60	32.95	-1	1,543	-0.06%
2022/12/08	1	33.10	0	0.00	32.85	1	1,533	0.07%
2022/12/07	6	32.77	2	33.18	32.75	4	1,531	0.26%
2022/12/06	10	33.18	22	33.36	33.00	-12	1,504	-0.80%
2022/12/05	4	33.21	2	33.48	33.45	2	1,434	0.14%
2022/12/02	1	32.90	0	0.00	33.20	1	1,393	0.07%
2022/12/01	0	33.00	1	32.90	32.75	-1	1,363	-0.07%
2022/11/30	6	32.45	0	0.00	32.70	6	1,351	0.44%
2022/11/29	5	32.94	5	33.08	32.50	0	1,338	0.00%
2022/11/28	1	31.80	0	0.00	32.35	1	1,195	0.08%
2022/11/25	10	31.77	0	0.00	31.40	10	1,164	0.86%
2022/11/24	3	31.90	0	0.00	32.00	3	1,166	0.26%
2022/11/17	0	0.00	1	32.00	31.65	-1	1,192	-0.08%
2022/11/15	10	31.96	0	0.00	31.65	10	1,213	0.82%
2022/11/14	0	0.00	1	31.95	31.80	-1	1,408	-0.07%
2022/11/11	1	31.60	0	0.00	31.45	1	1,432	0.07%
2022/11/09	1	31.70	1	31.65	31.55	0	1,407	0.00%
2022/11/08	0	0.00	15	31.15	31.35	-15	1,374	-1.09%
2022/11/04	0	0.00	1	31.05	31.05	-1	1,369	-0.07%
2022/11/03	7	31.42	2	31.80	31.00	5	1,362	0.37%
2022/11/02	10	31.10	0	0.00	30.25	10	1,291	0.77%
2022/10/25	0	0.00	4	28.85	28.80	-4	1,282	-0.31%
2022/10/21	2	28.73	1	28.70	28.60	1	1,340	0.07%
2022/10/12	0	0.00	1	28.00	27.85	-1	1,427	-0.07%
2022/10/11	1	28.00	0	0.00	28.05	1	1,433	0.07%
2022/10/07	1	29.10	1	29.15	29.15	0	1,444	0.00%
2022/10/06	0	0.00	1	29.10	29.10	-1	1,481	-0.07%
2022/10/04	1	28.90	0	0.00	28.90	1	1,489	0.07%
2022/09/26	1	29.25	0	0.00	29.05	1	1,585	0.06%
2022/09/23	1	30.00	0	0.00	30.05	1	1,637	0.06%
2022/09/20	0	0.00	1	30.25	30.25	-1	1,661	-0.06%
2022/09/19	0	0.00	3	30.20	30.10	-3	1,682	-0.18%
2022/09/14	0	0.00	1	30.50	30.80	-1	1,754	-0.06%
2022/09/13	0	0.00	1	31.25	31.20	-1	1,774	-0.06%
2022/09/06	0	0.00	1	30.95	30.40	-1	2,135	-0.05%
2022/09/01	0	0.00	11	31.61	31.65	-11	2,257	-0.49%
2022/08/31	0	0.00	1	31.90	31.95	-1	2,349	-0.04%
2022/08/26	7	32.40	1	32.50	32.40	6	2,385	0.25%
2022/08/25	0	0.00	1	32.10	32.05	-1	2,360	-0.04%
2022/08/24	1	31.80	0	0.00	31.50	1	2,388	0.04%
2022/08/23	0	0.00	1	31.85	31.85	-1	2,393	-0.04%
2022/08/22	1	32.30	0	0.00	32.30	1	2,419	0.04%
2022/08/19	10	33.08	4	33.18	33.05	6	2,511	0.24%
2022/08/18	0	0.00	3	31.75	32.05	-3	2,350	-0.13%
2022/08/16	0	0.00	7	31.04	31.00	-7	2,366	-0.30%
2022/08/11	0	0.00	10	30.35	30.20	-10	2,621	-0.38%
2022/08/08	10	30.60	20	30.20	30.70	-10	2,918	-0.34%
2022/08/03	1	30.35	0	0.00	30.10	1	2,943	0.03%
2022/07/28	2	31.33	1	31.40	31.25	1	3,168	0.03%
2022/07/26	31	30.60	0	0.00	30.50	31	3,144	0.99%
2022/07/22	2	31.63	0	0.00	31.45	2	3,145	0.06%
2022/07/19	1	29.35	0	0.00	29.30	1	3,063	0.03%
2022/07/15	5	28.75	5	28.60	28.60	0	3,242	0.00%
2022/07/14	0	0.00	1	29.25	29.60	-1	3,243	-0.03%
2022/07/13	0	0.00	1	29.30	29.20	-1	3,230	-0.03%
2022/07/11	1	30.00	0	0.00	29.60	1	3,242	0.03%
2022/07/08	0	0.00	1	30.05	30.10	-1	3,238	-0.03%
2022/07/07	1	30.00	0	0.00	30.00	1	3,230	0.03%
2022/07/06	3	29.45	1	30.25	29.40	2	3,247	0.06%
2022/07/01	1	29.10	0	0.00	28.70	1	3,339	0.03%
2022/06/17	3	34.03	0.2	33.85	33.85	2.8	3,459	0.08%
2022/06/16	3.2	35.92	4	36.14	34.75	-0.8	3,417	-0.02%
2022/06/14	2	34.13	16	34.10	34.40	-14	3,233	-0.43%
2022/06/13	0	0.00	6	35.80	35.10	-6	3,219	-0.19%
2022/06/10	1	36.45	0	0.00	36.45	1	3,184	0.03%
2022/06/09	7	36.21	13	36.25	36.35	-6	3,138	-0.19%
2022/06/06	0	0.00	5	35.20	35.05	-5	3,035	-0.16%
2022/06/01	1	36.40	2	36.28	36.00	-1	3,061	-0.03%
2022/05/30	16	35.80	10	35.80	35.75	6	3,023	0.20%
2022/05/27	17	36.58	4	36.49	36.00	13	2,994	0.43%
2022/05/26	5	35.88	0	0.00	36.05	5	2,891	0.17%
2022/05/25	1	35.60	1	35.80	35.90	0	2,874	0.00%
2022/05/24	0	0.00	1	34.60	34.95	-1	2,874	-0.03%
2022/05/20	0	0.00	2	36.23	35.90	-2	2,818	-0.07%
2022/05/19	5	36.05	3	36.28	36.35	2	2,729	0.07%
2022/05/18	1	35.65	20	35.73	36.10	-19	2,642	-0.72%
2022/05/17	2	35.00	4	35.00	35.05	-2	2,542	-0.08%
2022/05/13	0	0.00	0.2	32.46	32.40	-0.2	2,390	-0.01%
2022/05/12	0	0.00	1	32.35	31.80	-1	2,391	-0.04%
2022/05/10	0	0.00	1	33.05	32.95	-1	2,378	-0.04%
2022/05/09	14	33.70	0	0.00	33.65	14	2,366	0.59%
2022/05/06	0.2	35.00	1	35.40	35.05	-0.8	2,346	-0.03%
2022/05/05	1	34.30	16	34.89	35.15	-15	2,275	-0.66%
2022/05/04	1	33.00	0	0.00	33.05	1	2,191	0.05%
2022/04/27	0	0.00	1	31.80	32.20	-1	2,256	-0.04%
2022/04/25	17	33.41	0	0.00	32.85	17	2,328	0.73%
2022/04/22	0	0.00	1	35.50	34.70	-1	2,308	-0.04%
2022/04/21	0	0.00	3	34.25	34.35	-3	2,182	-0.14%
2022/04/20	3	33.30	3	33.40	33.60	0	2,169	0.00%
2022/04/19	3	33.15	0	0.00	33.10	3	2,202	0.14%
2022/04/18	1	33.00	0	0.00	32.60	1	2,218	0.05%
2022/04/15	1	33.30	0	0.00	33.25	1	2,231	0.04%
2022/04/14	0	0.00	0	34.10	34.05	0	2,267	0.00%
2022/04/13	3	34.12	0	0.00	34.20	3	2,295	0.13%
2022/04/12	0	0.00	2	34.05	33.60	-2	2,347	-0.09%
2022/04/11	1	35.65	0	0.00	34.45	1	2,366	0.04%
2022/04/07	2	36.60	1	36.30	34.60	1	2,431	0.04%
2022/04/01	2	36.25	1	36.25	36.20	1	2,461	0.04%
2022/03/29	8	35.88	10	36.49	36.50	-2	2,615	-0.08%
2022/03/28	0	35.25	0	0.00	36.10	0	2,514	0.00%
2022/03/24	0	0.00	2	35.50	35.65	-2	2,593	-0.08%
2022/03/23	0	0.00	2	35.58	35.35	-2	2,688	-0.07%
2022/03/22	0	0.00	2	35.30	35.30	-2	2,860	-0.07%
2022/03/21	0	0.00	1	35.50	35.00	-1	3,088	-0.03%
2022/03/18	0	0.00	2	35.05	35.10	-2	4,152	-0.05%
2022/03/17	0	0.00	4	34.55	34.80	-4	5,236	-0.08%
2022/03/10	4	34.25	0	0.00	33.75	4	6,095	0.07%
2022/03/09	1	32.20	1	32.70	32.85	0	6,230	0.00%
2022/03/07	4	32.58	0	0.00	32.30	4	7,098	0.06%
2022/03/04	1	33.70	0	0.00	33.85	1	7,406	0.01%
2022/03/03	0	34.34	1	34.15	34.20	-1	7,554	-0.01%
2022/03/02	0	34.15	3	33.95	34.20	-3	7,689	-0.04%
2022/02/25	0	0.00	2	33.63	33.60	-2	8,033	-0.02%
2022/02/24	4	34.09	2	34.30	33.65	2	8,227	0.02%
2022/02/22	4	34.64	0	0.00	34.65	4	8,693	0.05%
2022/02/18	1	35.30	0	0.00	35.50	1	9,151	0.01%
2022/02/15	3	35.15	0	0.00	35.00	3	9,317	0.03%
2022/02/14	1	35.25	0	0.00	35.30	1	9,387	0.01%
2022/02/09	0	0.00	9	36.52	36.85	-9	9,673	-0.09%
2022/02/07	1	35.15	0	0.00	35.15	1	9,859	0.01%
2022/01/26	2	34.30	3	34.10	34.10	-1	10,029	-0.01%
2022/01/25	5	34.80	0	0.00	34.30	5	10,385	0.05%
2022/01/24	1	35.25	1	35.20	35.25	0	11,035	0.00%
2022/01/21	0	0.00	2	35.85	35.80	-2	12,009	-0.02%
2022/01/20	2	36.50	0	0.00	36.80	2	12,433	0.02%
2022/01/19	0	0.00	4	36.89	36.95	-4	12,517	-0.03%
2022/01/18	5	36.40	0	0.00	36.15	5	12,605	0.04%
2022/01/17	2	35.50	0	0.00	36.10	2	12,775	0.02%
2022/01/14	1	34.80	1	34.90	35.05	0	12,778	0.00%
2022/01/12	4	35.48	2	35.55	35.70	2	12,907	0.02%
2022/01/11	4	36.51	1	36.15	36.15	3	12,947	0.02%
2022/01/10	0	0.00	1	37.20	37.00	-1	12,953	-0.01%
2022/01/07	3	36.73	11	37.00	36.75	-8	13,004	-0.06%
2022/01/06	3	37.75	0	0.00	37.35	3	13,057	0.02%
2022/01/05	0	38.00	1	38.05	37.55	-1	13,212	-0.01%
2022/01/04	0	0.00	1	37.55	37.35	-1	13,196	-0.01%
2022/01/03	6	37.48	0	0.00	37.50	6	13,192	0.05%
2021/12/30	1	37.80	1	37.75	37.95	0	13,180	0.00%
2021/12/29	14	37.94	6	37.84	38.00	8	13,281	0.06%
2021/12/28	5	38.51	2	38.80	38.40	3	13,302	0.02%
2021/12/27	3	38.80	1	38.65	38.90	2	13,331	0.02%
2021/12/24	2	38.60	2	38.55	38.30	0	13,334	0.00%
2021/12/23	16	39.16	50	38.87	38.55	-34	13,327	-0.26%
2021/12/22	6	38.54	3	38.63	38.30	3	13,250	0.02%
2021/12/21	6	38.18	2	38.13	38.40	4	13,251	0.03%
2021/12/20	1	38.30	3	38.12	37.90	-2	13,259	-0.02%
2021/12/17	13	38.49	9	38.03	37.70	4	13,412	0.03%
2021/12/16	31	38.74	2	39.60	38.60	29	13,324	0.22%
2021/12/15	9	38.89	4	39.16	38.85	5	13,179	0.04%
2021/12/14	37	41.18	49	40.47	39.35	-12	12,976	-0.09%
2021/12/13	30	41.87	108	42.72	43.50	-78	11,952	-0.65%	大賣/
2021/12/10	26	38.99	32	39.60	39.55	-6	10,869	-0.06%
2021/12/09	6	38.63	3	37.95	38.60	3	10,462	0.03%
2021/12/08	12	37.54	16	37.11	37.05	-4	10,246	-0.04%
2021/12/07	9	37.20	2	37.20	37.20	7	10,254	0.07%
2021/12/06	4.7	37.28	0	0.00	37.20	4.7	10,273	0.05%
2021/12/03	6	38.30	50	38.11	37.95	-44	10,269	-0.43%
2021/12/02	34	39.77	21	39.45	37.75	13	10,263	0.13%
2021/12/01	0	0.00	14	39.03	38.95	-14	9,750	-0.14%
2021/11/30	7	39.42	13	38.68	39.10	-6	9,767	-0.06%
2021/11/29	3.5	35.94	2	36.80	37.05	1.5	9,686	0.02%
2021/11/26	11	37.86	2	37.30	36.85	9	9,677	0.09%
2021/11/25	1	38.25	29	38.40	38.75	-28	9,756	-0.29%
2021/11/24	12	38.25	8	38.22	38.20	4	9,763	0.04%
2021/11/23	15	38.18	6	37.93	38.30	9	9,871	0.09%
2021/11/22	4	38.21	0	0.00	37.95	4	10,493	0.04%
2021/11/19	5	38.72	10	38.71	38.80	-5	10,488	-0.05%
2021/11/18	13	38.16	7.3	38.17	38.30	5.8	10,517	0.05%
2021/11/17	0	0.00	1	37.10	37.45	-1	10,602	-0.01%
2021/11/16	1	37.00	14	36.60	36.40	-13	11,184	-0.12%
2021/11/15	6	37.31	1	37.25	37.45	5	12,039	0.04%
2021/11/12	1	36.15	1	36.55	36.60	0	12,312	0.00%
2021/11/11	23.3	36.42	1	36.50	36.00	22.3	12,451	0.18%
2021/11/10	4	36.58	8	36.60	36.55	-4	12,564	-0.03%
2021/11/09	4	37.85	2	37.70	37.70	2	12,644	0.02%
2021/11/08	0	0.00	4	36.80	36.80	-4	12,806	-0.03%
2021/11/05	2	37.80	0	0.00	37.25	2	13,206	0.02%
2021/11/04	0	0.00	2	37.60	37.90	-2	14,049	-0.01%
2021/11/03	1	36.60	2	37.20	37.90	-1	14,207	-0.01%
2021/11/02	6.5	38.17	5	37.40	36.90	1.5	14,305	0.01%
2021/11/01	33	39.60	37	39.46	39.40	-4	14,228	-0.03%
2021/10/29	29	37.99	42	38.43	39.35	-13	13,985	-0.09%
2021/10/28	10	35.30	18	35.36	35.90	-8	13,536	-0.06%
2021/10/27	0	0.00	5	34.56	34.15	-5	13,749	-0.04%
2021/10/26	13	34.02	12	33.34	33.10	1	14,509	0.01%
2021/10/25	25	33.68	11	33.64	34.20	14	14,991	0.09%
2021/10/22	8	31.88	0	0.00	31.85	8	15,325	0.05%
2021/10/21	5	32.60	0	0.00	32.15	5	16,538	0.03%
2021/10/20	1	32.85	0	0.00	32.90	1	16,686	0.01%
2021/10/19	2	32.05	6	32.00	32.05	-4	17,653	-0.02%
2021/10/14	2	30.40	3	30.68	30.30	-1	18,391	-0.01%
2021/10/13	11	31.52	11	31.46	31.15	0	18,666	0.00%
2021/10/08	0	0.00	16	31.60	31.50	-16	18,874	-0.08%
2021/10/06	9	32.68	0	0.00	31.55	9	19,165	0.05%
2021/10/04	0	0.00	1	33.40	31.55	-1	18,999	-0.01%
2021/10/01	2	33.80	0	0.00	33.35	2	18,990	0.01%
2021/09/30	0	0.00	1	35.35	35.35	-1	18,955	-0.01%
2021/09/29	1	34.80	0	0.00	34.55	1	18,937	0.01%
2021/09/28	2	36.13	0	0.00	35.75	2	18,939	0.01%
2021/09/24	2	36.93	3	36.70	36.50	-1	18,892	-0.01%
2021/09/23	0	0.00	0.1	35.40	35.15	-0.1	18,689	0.00%
2021/09/22	1	34.80	5	35.02	35.35	-4	18,692	-0.02%
2021/09/17	3	35.57	0	0.00	35.60	3	18,662	0.02%
2021/09/14	1	36.00	0	0.00	35.80	1	18,622	0.01%
2021/09/13	1	36.70	2	36.80	36.70	-1	18,560	-0.01%
2021/09/10	1	36.55	2	36.80	36.80	-1	18,552	-0.01%
2021/09/08	5	36.17	2	35.83	35.60	3	18,477	0.02%
2021/09/07	0	0.00	3	36.20	36.70	-3	18,430	-0.02%
2021/09/06	6	36.91	9	37.12	36.15	-3	18,290	-0.02%
2021/09/03	12	38.14	20	37.53	38.10	-8	18,103	-0.04%
2021/09/02	7	38.35	29.1	38.77	38.00	-22.1	17,910	-0.12%
2021/09/01	5	39.65	1.1	39.60	40.20	4	17,664	0.02%
2021/08/31	3	39.93	11.2	39.84	39.30	-8.2	17,524	-0.05%
2021/08/30	8.1	39.34	8	39.17	38.95	0.1	17,318	0.00%
2021/08/27	18.1	39.90	19	39.66	39.35	-0.9	17,206	0.00%
2021/08/26	54.2	39.92	52	40.18	39.80	2.2	16,887	0.01%
2021/08/25	4	38.39	12	38.06	37.95	-8	16,094	-0.05%
2021/08/24	10	38.96	11.1	38.52	37.95	-1.1	16,073	-0.01%
2021/08/23	18.1	39.44	45	39.37	39.50	-26.9	15,787	-0.17%
2021/08/20	45.1	38.74	81	39.16	39.30	-36	15,377	-0.23%
2021/08/19	79.2	38.30	41	38.52	37.55	38.2	14,675	0.26%
2021/08/18	16	34.85	30	35.62	37.00	-14	13,750	-0.10%
2021/08/17	46	34.24	6	34.69	33.65	40	13,434	0.30%
2021/08/16	5	34.95	23	34.64	34.95	-18	13,260	-0.14%
2021/08/13	16	36.49	11	36.15	35.50	5	13,078	0.04%
2021/08/12	42	37.02	19	37.29	37.90	23	12,924	0.18%
2021/08/11	20	37.46	24	37.00	37.00	-4	12,724	-0.03%
2021/08/10	36	41.66	56	41.47	39.80	-20	12,306	-0.16%
2021/08/09	2	39.58	0	0.00	39.85	2	11,409	0.02%
2021/08/06	11	39.69	11	39.53	40.25	0	11,152	0.00%
2021/08/05	53	39.87	39	39.93	39.60	14	10,921	0.13%
2021/08/04	78	39.64	25	39.41	39.25	53	10,700	0.50%
2021/08/03	52	41.94	26	42.35	41.40	26	10,364	0.25%
2021/08/02	88	41.49	20	41.40	41.40	68	9,930	0.68%
2021/07/30	40	40.35	78	40.53	41.00	-38	9,299	-0.41%
2021/07/29	47	39.15	41	39.05	38.10	6	8,425	0.07%
2021/07/28	150	36.73	74	36.06	36.80	76	7,827	0.97%	大買/
2021/07/27	123	37.95	81	38.41	38.75	42	7,352	0.57%	大買/
2021/07/26	6	35.90	11	36.67	36.70	-5	6,195	-0.08%
2021/07/23	145	35.63	118	34.22	33.40	27	6,082	0.44%	大買/大賣/
2021/07/22	20	33.55	38	34.56	34.70	-18	5,293	-0.34%
2021/07/21	25	31.09	28	31.41	32.25	-3	4,968	-0.06%
2021/07/20	21	29.98	23	30.25	30.90	-2	4,687	-0.04%
2021/07/19	29	30.36	35	30.33	30.25	-6	4,519	-0.13%
2021/07/16	12	28.29	27	29.18	29.90	-15	4,292	-0.35%
2021/07/15	3	26.80	4	27.05	27.20	-1	3,987	-0.03%
2021/07/14	8	27.26	1	26.95	26.65	7	3,970	0.18%
2021/07/13	20	28.80	17	28.61	28.00	3	3,913	0.08%
2021/07/12	11	27.21	17	27.51	27.80	-6	3,649	-0.16%
2021/07/09	4	26.98	3	26.93	26.90	1	3,626	0.03%
2021/07/08	9	27.31	8	27.28	27.40	1	3,680	0.03%
2021/07/07	2	27.25	2	26.60	26.60	0	3,760	0.00%
2021/07/06	1	26.85	0	0.00	26.85	1	3,905	0.03%
2021/07/05	10	27.09	6	27.02	27.15	4	4,285	0.09%
2021/07/02	2	26.65	0	26.20	26.50	2	4,298	0.05%
2021/07/01	0	0.00	0	25.90	25.80	0	4,332	0.00%
2021/06/30	9	26.31	7	26.19	26.15	2	4,396	0.05%
2021/06/25	1	26.00	1	26.40	26.30	0	4,591	0.00%
2021/06/18	5	25.85	0	0.00	25.65	5	5,002	0.10%
2021/06/17	0	0.00	22	25.73	26.10	-22	5,117	-0.43%
2021/06/16	5	25.90	0	0.00	25.25	5	5,141	0.10%
2021/06/15	16	25.96	0	0.00	26.00	16	5,196	0.31%
2021/06/11	0	0.00	3	25.95	26.05	-3	5,204	-0.06%
2021/06/09	3	26.05	0	0.00	25.95	3	5,231	0.06%
2021/06/03	2	27.00	0	0.00	27.00	2	5,336	0.04%
2021/06/02	0	0.00	2	27.05	26.80	-2	5,317	-0.04%
2021/06/01	4	27.38	4	27.44	27.50	0	5,303	0.00%
2021/05/31	1	26.90	2	26.98	26.60	-1	5,190	-0.02%
2021/05/28	5	26.31	0	0.00	26.25	5	5,173	0.10%
2021/05/25	1	25.45	7	25.26	25.15	-6	5,260	-0.11%
2021/05/24	3	24.58	3	24.73	24.75	0	5,269	0.00%
2021/05/21	0	0.00	1	24.60	24.50	-1	5,323	-0.02%
2021/05/20	7	24.70	0	0.00	24.30	7	5,407	0.13%
2021/05/19	5	25.06	0	0.00	25.25	5	5,433	0.09%
2021/05/18	0	0.00	2	23.45	23.90	-2	5,418	-0.04%
2021/05/14	5	24.15	0	0.00	23.35	5	5,555	0.09%
2021/05/12	5	25.52	2	23.60	23.65	3	6,270	0.05%
2021/05/11	3	27.30	0	0.00	26.20	3	6,272	0.05%
2021/05/10	4	29.50	2	28.75	28.75	2	6,266	0.03%
2021/05/07	0	0.00	1	29.00	29.05	-1	6,311	-0.02%
2021/05/06	3	28.52	0	0.00	28.15	3	6,515	0.05%
2021/05/05	2	28.55	33	28.80	28.15	-31	6,763	-0.46%
2021/05/03	26	31.11	0	0.00	30.05	26	6,926	0.38%
2021/04/29	7	32.50	2	32.45	32.45	5	6,948	0.07%
2021/04/28	12	33.70	11	33.91	33.45	1	7,131	0.01%
2021/04/27	1	33.10	11	33.00	32.75	-10	6,928	-0.14%
2021/04/26	1	33.25	1	32.65	32.65	0	6,963	0.00%
2021/04/23	0	0.00	5	32.73	32.60	-5	7,214	-0.07%
2021/04/22	10	32.94	3	31.70	31.60	7	7,222	0.10%
2021/04/21	3	32.52	1	32.00	32.50	2	7,094	0.03%
2021/04/19	3	31.32	3	31.30	31.25	0	7,121	0.00%
2021/04/16	5	31.20	0	31.37	31.20	5	7,139	0.07%
2021/04/15	13	31.02	2	30.90	30.90	11	7,250	0.15%
2021/04/14	0	0.00	5	31.35	30.90	-5	7,341	-0.07%
2021/04/13	6	33.80	3	32.32	31.95	3	8,162	0.04%
2021/04/12	16	34.08	3	34.58	34.75	13	8,437	0.15%
2021/04/09	6	34.45	13	33.63	33.55	-7	8,379	-0.08%
2021/04/08	4	32.35	3	32.42	32.40	1	8,103	0.01%
2021/04/07	12	32.50	13	32.52	32.35	-1	8,157	-0.01%
2021/04/06	3	32.08	4	32.30	32.35	-1	8,262	-0.01%
2021/04/01	0	0.00	2	31.75	31.75	-2	8,370	-0.02%
2021/03/31	0	32.25	1	32.20	32.15	-1	8,374	-0.01%
2021/03/30	14	32.10	7	32.07	32.15	7	8,386	0.08%
2021/03/29	1	31.85	7	31.92	31.50	-6	8,317	-0.07%
2021/03/26	3	31.00	2	30.80	30.80	1	8,252	0.01%
2021/03/25	6	31.32	4	31.11	31.20	2	8,248	0.02%
2021/03/23	7	31.31	9	31.64	30.65	-2	8,173	-0.02%
2021/03/22	2	30.33	11	30.38	30.75	-9	7,952	-0.11%
2021/03/18	1	30.20	2	30.48	30.70	-1	7,908	-0.01%
2021/03/17	0	0.00	5	29.90	29.65	-5	7,896	-0.06%
2021/03/16	2	29.70	3	29.83	29.70	-1	7,972	-0.01%
2021/03/15	2	29.25	0	0.00	29.35	2	8,109	0.02%
2021/03/12	2	29.80	1	29.55	29.50	1	8,209	0.01%
2021/03/11	2	29.15	0	0.00	29.15	2	8,433	0.02%
2021/03/09	1	28.05	0	0.00	28.05	1	8,716	0.01%
2021/03/08	2	28.60	0	0.00	28.60	2	8,853	0.02%
2021/03/05	4	28.85	1	28.90	28.80	3	9,310	0.03%
2021/03/04	3	29.57	4	29.40	29.40	-1	9,317	-0.01%
2021/03/03	2	29.30	3	29.70	29.90	-1	9,320	-0.01%
2021/03/02	1	29.90	1	30.00	29.80	0	9,391	0.00%
2021/02/24	3	31.10	0	0.00	30.65	3	9,401	0.03%
2021/02/23	3	31.00	1	31.25	31.10	2	9,410	0.02%
2021/02/22	0	0.00	2	32.00	31.75	-2	9,398	-0.02%
2021/02/19	1	31.40	10	31.23	31.20	-9	9,367	-0.10%
2021/02/18	4	30.70	5	30.84	30.90	-1	9,465	-0.01%
2021/02/17	0	0.00	1	30.25	31.00	-1	9,487	-0.01%
2021/02/05	14	30.58	11	30.76	30.05	3	9,451	0.03%
2021/02/04	72	31.66	188	31.05	30.95	-116	9,340	-1.24%	大賣/鉅額交易
2021/02/03	4	31.10	9	32.68	33.00	-5	8,926	-0.06%
2021/02/02	3	30.10	11	29.97	30.00	-8	8,663	-0.09%
2021/02/01	130	29.50	11	28.82	29.00	119	8,713	1.37%	大買/鉅額交易
2021/01/29	3	31.12	4	29.70	29.25	-1	8,660	-0.01%
2021/01/28	2	30.85	9	31.02	31.00	-7	8,583	-0.08%
2021/01/27	22	30.12	21	30.58	30.40	1	8,429	0.01%
2021/01/26	1	29.25	2	29.50	29.40	-1	8,177	-0.01%
2021/01/25	10	28.70	10	29.70	28.70	0	8,057	0.00%
2021/01/22	0	0.00	7	28.06	28.30	-7	7,963	-0.09%
2021/01/21	24	28.11	39	28.45	28.10	-15	7,900	-0.19%
2021/01/20	14	26.84	3	26.87	26.45	11	7,684	0.14%
2021/01/19	20	27.68	3	27.82	27.80	17	7,609	0.22%
2021/01/18	2	28.70	65	28.41	28.50	-63	7,565	-0.83%
2021/01/15	1	26.85	2	27.30	26.85	-1	7,299	-0.01%
2021/01/14	20	27.65	4	27.75	27.55	16	7,262	0.22%
2021/01/13	1	27.05	14	27.67	27.55	-13	7,271	-0.18%
2021/01/12	4	27.20	0	0.00	26.90	4	7,320	0.05%
2021/01/11	4	27.70	4	27.55	27.80	0	7,352	0.00%
2021/01/08	15	28.05	21	28.47	27.60	-6	7,300	-0.08%
2021/01/07	6	29.21	1	29.00	28.85	5	7,170	0.07%
2021/01/06	80	31.04	33	31.43	29.50	47	7,056	0.67%
2021/01/05	1	28.40	22	30.14	30.70	-21	6,164	-0.34%
2021/01/04	2	27.90	4	27.96	27.95	-2	5,743	-0.03%
2020/12/30	1	25.90	13	25.93	26.15	-12	5,569	-0.22%
2020/12/29	9	27.11	7	26.94	26.80	2	5,459	0.04%
2020/12/28	20	28.13	5	28.15	28.50	15	5,338	0.28%
2020/12/25	0	0.00	2	26.80	27.00	-2	5,181	-0.04%
2020/12/24	0	0.00	12	27.13	26.95	-12	5,165	-0.23%
2020/12/23	4	27.20	10	27.20	27.20	-6	5,118	-0.12%
2020/12/22	6	26.80	9	26.53	26.05	-3	5,066	-0.06%
2020/12/21	1	25.70	7	26.42	26.15	-6	5,054	-0.12%
2020/12/18	2	26.50	0	0.00	26.50	2	5,082	0.04%
2020/12/17	0	0.00	1	27.00	26.80	-1	5,131	-0.02%
2020/12/16	0	0.00	18	26.48	26.55	-18	5,361	-0.34%
2020/12/15	21	26.33	18	26.95	26.00	3	5,458	0.05%
2020/12/14	7	26.80	7	26.77	26.80	0	5,418	0.00%
2020/12/11	3	26.20	3	26.18	26.05	0	5,385	0.00%
2020/12/10	2	27.20	0	0.00	26.75	2	5,387	0.04%
2020/12/09	1	27.90	14	27.69	27.80	-13	5,353	-0.24%
2020/12/08	0	0.00	6	27.00	26.95	-6	5,322	-0.11%
2020/12/07	12	26.91	5	26.42	26.70	7	5,295	0.13%
2020/12/04	7	26.61	17	26.30	26.50	-10	5,118	-0.20%
2020/12/03	10	25.75	0	0.00	25.50	10	5,056	0.20%
2020/12/02	15	26.02	5	25.94	26.30	10	5,114	0.20%
2020/12/01	17	25.84	8	25.65	26.00	9	5,274	0.17%
2020/11/30	0	0.00	4	24.40	24.50	-4	5,236	-0.08%
2020/11/27	0	0.00	12	24.71	24.55	-12	5,402	-0.22%
2020/11/26	0	0.00	0	24.95	24.60	0	5,920	0.00%
2020/11/25	0	0.00	1	24.80	24.80	-1	5,894	-0.02%
2020/11/24	1	25.00	5	25.10	24.45	-4	6,045	-0.07%
2020/11/20	3	24.67	1	24.65	24.60	2	6,274	0.03%
2020/11/17	13	24.42	11	24.75	24.30	2	6,276	0.03%
2020/11/16	14	24.22	4	24.28	24.80	10	6,182	0.16%
2020/11/13	0	0.00	5	23.62	23.75	-5	6,198	-0.08%
2020/11/12	0	0.00	2	23.80	23.70	-2	6,159	-0.03%
2020/11/11	2	23.68	1	24.10	24.15	1	6,157	0.02%
2020/11/10	2	23.95	0	0.00	24.10	2	6,129	0.03%
2020/11/09	0	0.00	28	24.00	23.70	-28	6,065	-0.46%
2020/11/06	0	0.00	5	23.00	23.00	-5	5,943	-0.08%
2020/11/04	12	22.91	0	0.00	22.65	12	5,831	0.21%
2020/11/03	1	22.25	1	22.55	22.70	0	5,755	0.00%
2020/10/30	23	23.09	17	22.57	22.20	6	5,747	0.10%
2020/10/29	0	0.00	1	23.10	23.10	-1	5,702	-0.02%
2020/10/27	1	22.90	0	0.00	22.70	1	5,655	0.02%
2020/10/26	0	0.00	6	22.86	23.00	-6	5,646	-0.11%
2020/10/23	0	0.00	4	22.29	22.60	-4	5,593	-0.07%
2020/10/22	1	22.35	0	0.00	22.10	1	5,584	0.02%
2020/10/21	3	22.18	2	22.70	22.15	1	5,586	0.02%
2020/10/20	0	0.00	8	22.74	22.20	-8	5,594	-0.14%
2020/10/19	10	22.53	15	22.20	22.50	-5	5,479	-0.09%
2020/10/15	0	0.00	1	21.60	21.15	-1	5,446	-0.02%
2020/10/13	0	0.00	1	21.05	21.20	-1	5,478	-0.02%
2020/10/12	10	21.38	0	0.00	21.10	10	5,538	0.18%
2020/10/06	5	21.70	0	0.00	21.90	5	5,621	0.09%
2020/10/05	20	21.88	0	0.00	21.65	20	5,633	0.36%
2020/09/25	0	0.00	60	20.97	20.70	-60	5,762	-1.04%
2020/09/24	8	21.39	59	21.20	21.20	-51	5,728	-0.89%
2020/09/23	2	22.68	1	23.00	22.45	1	5,665	0.02%
2020/09/22	1	23.45	0	0.00	23.15	1	5,620	0.02%
2020/09/21	1	24.00	0	0.00	23.80	1	5,594	0.02%
2020/09/18	1	23.30	0	0.00	23.20	1	5,340	0.02%
2020/09/17	1	23.00	0	0.00	23.15	1	5,241	0.02%
2020/09/16	1	22.90	0	0.00	23.15	1	5,230	0.02%
2020/09/15	1	23.15	0	0.00	23.10	1	5,214	0.02%
2020/09/14	6	22.45	7	22.38	22.40	-1	5,212	-0.02%
2020/09/11	5	22.60	1	22.45	22.20	4	5,326	0.08%
2020/09/10	1	23.95	0	0.00	23.75	1	5,281	0.02%
2020/09/09	0	0.00	1	23.75	23.65	-1	5,219	-0.02%
2020/09/08	0	0.00	32	23.55	23.35	-32	5,165	-0.62%
2020/09/07	3	24.57	2	24.15	24.15	1	5,027	0.02%
2020/09/04	126	25.05	34	24.60	24.85	92	5,068	1.82%	大買/
2020/09/03	26	24.35	45	24.30	24.40	-19	4,748	-0.40%
2020/09/02	62	23.08	31	22.92	22.95	31	4,323	0.72%
2020/09/01	55	22.83	26	22.68	22.20	29	4,134	0.70%
2020/08/31	6	22.45	4	22.45	22.45	2	3,603	0.06%
2020/08/28	6	20.25	6	20.21	20.45	0	3,531	0.00%
2020/08/27	4	20.30	6	19.94	20.40	-2	3,483	-0.06%
2020/08/26	0	0.00	4	19.15	19.15	-4	3,162	-0.13%
2020/08/25	6	19.16	2	19.10	19.40	4	3,133	0.13%
2020/08/24	1	19.05	1	19.05	19.15	0	3,039	0.00%
2020/08/21	0	0.00	1	18.40	18.40	-1	2,953	-0.03%
2020/08/20	22	18.37	0	0.00	17.90	22	2,932	0.75%
2020/08/19	2	19.10	2	19.00	19.20	0	2,852	0.00%
2020/08/17	2	18.40	16	18.64	18.40	-14	2,739	-0.51%
2020/08/14	1	18.35	10	18.50	18.30	-9	2,710	-0.33%
2020/08/11	1	18.00	0	0.00	17.90	1	2,689	0.04%
2020/08/10	0	0.00	3	18.05	18.00	-3	2,700	-0.11%
2020/08/06	11	18.10	0	0.00	18.15	11	2,765	0.40%
2020/07/30	5	17.54	4	17.83	17.80	1	2,762	0.04%
2020/07/28	5	17.38	0	0.00	17.05	5	2,771	0.18%
2020/07/27	2	17.70	0	0.00	17.60	2	2,769	0.07%
2020/07/24	15	18.20	0	0.00	18.15	15	2,757	0.54%
2020/07/22	0	0.00	15	18.90	18.85	-15	2,794	-0.54%
2020/07/21	0	0.00	1	18.70	18.80	-1	2,779	-0.04%
2020/07/20	16	18.31	0	0.00	18.10	16	2,731	0.59%
2020/07/16	1	19.00	3	19.00	19.15	-2	2,716	-0.07%
2020/07/15	1	18.95	0	0.00	18.50	1	2,662	0.04%
2020/07/14	1	18.70	0	0.00	19.25	1	2,624	0.04%
2020/07/13	2	19.10	19	19.14	19.15	-17	2,643	-0.64%
2020/07/10	16	18.41	0	0.00	18.30	16	2,762	0.58%
2020/07/08	1	18.90	0	0.00	19.00	1	2,749	0.04%
2020/07/07	1	18.75	13	19.08	19.00	-12	2,740	-0.44%
2020/07/06	1	19.25	32	19.29	19.20	-31	2,731	-1.14%
2020/07/02	1	18.55	5	18.50	18.70	-4	2,624	-0.15%
2020/07/01	6	18.59	20	18.54	18.45	-14	2,658	-0.53%
2020/06/30	27	18.65	10	18.45	18.45	17	2,720	0.62%
2020/06/24	1	18.35	0	0.00	18.20	1	2,696	0.04%
2020/06/22	5	18.30	0	0.00	18.00	5	2,685	0.19%
2020/06/19	3	18.30	5	18.70	18.35	-2	2,705	-0.07%
2020/06/18	6	18.85	3	18.82	19.10	3	2,664	0.11%
2020/06/17	0	0.00	21	18.49	18.45	-21	2,519	-0.83%
2020/06/15	1	17.95	12	17.80	17.70	-11	2,487	-0.44%
2020/06/12	10	17.00	0	0.00	17.20	10	2,461	0.41%
2020/06/11	36	17.74	28	17.85	17.30	8	2,481	0.32%
2020/06/05	0	0.00	5	17.11	17.50	-5	2,467	-0.20%
2020/06/04	2	17.20	11	17.10	17.20	-9	2,471	-0.36%
2020/06/03	27	17.31	3	17.42	17.30	24	2,515	0.95%
2020/06/02	0	0.00	2	16.90	16.90	-2	2,431	-0.08%
2020/05/28	2	16.60	0	0.00	16.50	2	2,588	0.08%
2020/05/22	1	16.35	0	0.00	16.25	1	2,893	0.03%
2020/05/21	0	0.00	4	16.60	16.70	-4	2,974	-0.13%
2020/05/19	0	0.00	3	16.12	16.20	-3	3,297	-0.09%
2020/05/18	10	16.00	0	0.00	15.90	10	3,739	0.27%
2020/05/15	4	16.33	0	0.00	16.10	4	3,775	0.11%
2020/05/14	6	16.43	4	16.40	16.30	2	3,820	0.05%
2020/05/13	0	0.00	1	17.05	16.85	-1	4,021	-0.02%
2020/05/12	6	16.97	0	0.00	17.00	6	4,030	0.15%
2020/05/11	0	0.00	1	17.00	17.05	-1	4,034	-0.02%
2020/05/07	5	16.80	0	0.00	16.95	5	4,098	0.12%
2020/05/06	1	16.80	0	0.00	16.80	1	4,104	0.02%
2020/05/05	0	0.00	10	17.05	16.85	-10	4,108	-0.24%
2020/04/30	10	17.05	1	17.00	17.15	9	4,274	0.21%
2020/04/27	1	17.20	0	0.00	16.90	1	4,505	0.02%
2020/04/21	1	16.40	0	0.00	16.10	1	4,420	0.02%
2020/04/20	10	16.40	0	0.00	16.95	10	4,395	0.23%
2020/04/16	0	0.00	2	17.00	16.90	-2	4,351	-0.05%
2020/04/15	3	17.80	5	17.22	16.85	-2	4,301	-0.05%
2020/04/14	0	0.00	11	17.06	17.20	-11	4,148	-0.27%
2020/04/10	0	0.00	2	15.65	15.70	-2	4,142	-0.05%
2020/04/09	3	15.67	1	15.65	15.55	2	4,192	0.05%
2020/04/08	3	15.70	34	15.55	15.90	-31	4,178	-0.74%
2020/04/07	13	15.78	20	15.45	15.45	-7	4,160	-0.17%
2020/04/06	0	0.00	4	14.80	14.85	-4	4,163	-0.10%
2020/04/01	8	14.70	0	0.00	14.75	8	4,389	0.18%
2020/03/26	0	0.00	1	13.55	14.00	-1	4,294	-0.02%
2020/03/25	0	0.00	22	14.32	13.85	-22	4,279	-0.51%
2020/03/24	41	13.87	20	13.85	13.85	21	4,228	0.50%
2020/03/23	0	0.00	10	12.73	12.95	-10	4,198	-0.24%
2020/03/20	13	12.38	7	12.25	12.65	6	4,182	0.14%
2020/03/18	7	12.85	0	0.00	12.65	7	4,144	0.17%
2020/03/17	0	0.00	1	12.80	12.80	-1	4,121	-0.02%
2020/03/13	6	13.70	10	13.75	14.20	-4	4,056	-0.10%
2020/03/09	3	17.17	2	16.95	17.00	1	3,892	0.03%
2020/03/06	5	17.80	11	17.85	17.80	-6	3,819	-0.16%
2020/03/05	0	0.00	6	18.30	18.30	-6	3,773	-0.16%
2020/03/04	10	18.30	22	18.40	18.55	-12	3,747	-0.32%
2020/03/03	4	19.10	20	19.25	18.75	-16	3,714	-0.43%
2020/03/02	0	0.00	1	18.85	18.55	-1	3,638	-0.03%
2020/02/27	10	18.70	0	0.00	18.60	10	3,598	0.28%
2020/02/26	5	19.40	0	0.00	19.60	5	3,447	0.15%
2020/02/24	7	19.59	1	19.55	19.45	6	3,431	0.17%
2020/02/21	32	20.39	21	20.56	20.15	11	3,358	0.33%
2020/02/20	15	20.23	39	20.37	20.30	-24	3,222	-0.74%
2020/02/19	49	19.99	15	19.72	20.35	34	3,053	1.11%
2020/02/14	8	18.81	15	18.85	18.90	-7	2,515	-0.28%
2020/02/13	1	18.20	0	0.00	18.05	1	2,263	0.04%
2020/02/11	0	0.00	10	18.10	18.15	-10	2,242	-0.45%
2020/02/10	13	18.26	5	18.21	18.05	8	2,219	0.36%
2020/02/07	30	17.80	0	0.00	17.70	30	2,138	1.40%
2020/02/06	0	0.00	1	18.05	17.95	-1	2,121	-0.05%
2020/02/05	1	17.85	0	0.00	17.80	1	2,104	0.05%
2020/02/04	21	18.20	0	0.00	18.05	21	2,063	1.02%
2020/02/03	36	17.77	3	18.08	18.60	33	1,941	1.70%
2020/01/30	2	16.83	0	0.00	16.75	2	1,713	0.12%
2020/01/20	4	18.28	0	0.00	18.30	4	1,672	0.24%
2020/01/16	5	18.30	0	0.00	18.35	5	1,670	0.30%
2020/01/15	22	18.32	0	0.00	18.20	22	1,669	1.32%
2020/01/14	0	0.00	10	18.30	18.20	-10	1,664	-0.60%
2020/01/08	0	0.00	3	17.85	17.70	-3	1,641	-0.18%
2020/01/07	0	0.00	9	18.28	18.05	-9	1,611	-0.56%
2020/01/06	0	0.00	2	18.55	18.35	-2	1,590	-0.13%
2020/01/03	0	0.00	20	19.00	18.70	-20	1,572	-1.27%
2020/01/02	10	19.00	0	0.00	18.95	10	1,511	0.66%
2019/12/31	0	0.00	2	18.75	18.70	-2	1,487	-0.13%
2019/12/30	0	0.00	20	18.85	18.80	-20	1,498	-1.33%
2019/12/27	17	19.11	4	19.14	19.10	13	1,493	0.87%
2019/12/26	0	0.00	1	18.40	18.35	-1	1,226	-0.08%
2019/12/25	0	0.00	2	18.25	18.30	-2	1,228	-0.16%
2019/12/24	1	18.05	0	0.00	18.00	1	1,230	0.08%
2019/12/16	0	0.00	5	18.40	18.35	-5	1,262	-0.40%
2019/12/09	26	18.39	1	18.35	18.35	25	1,239	2.02%
2019/12/05	0	0.00	5	17.95	18.00	-5	1,186	-0.42%
2019/12/03	0	0.00	5	17.70	17.65	-5	1,215	-0.41%
2019/12/02	0	0.00	19	17.84	17.65	-19	1,229	-1.55%
2019/11/29	0	0.00	4	18.05	18.00	-4	1,233	-0.32%
2019/11/28	10	17.90	2	17.80	17.85	8	1,218	0.66%
2019/11/26	0	0.00	23	17.66	17.65	-23	1,348	-1.71%
2019/11/25	1	17.85	0	0.00	17.75	1	1,413	0.07%
2019/11/22	68	18.11	46	18.05	18.05	22	1,419	1.55%
2019/11/21	0	0.00	7	17.10	17.20	-7	1,347	-0.52%
2019/11/20	6	17.48	3	17.50	17.35	3	1,337	0.22%
2019/11/19	7	17.85	0	0.00	17.80	7	1,334	0.52%
2019/11/18	1	17.40	0	0.00	17.25	1	1,329	0.08%
2019/11/15	2	17.65	6	17.60	17.55	-4	1,326	-0.30%
2019/11/11	6	17.70	5	18.15	17.75	1	1,358	0.07%
2019/11/08	0	0.00	23	18.45	18.40	-23	1,345	-1.71%
2019/11/07	2	18.48	1	18.50	18.45	1	1,363	0.07%
2019/11/05	9	18.74	0	0.00	18.70	9	1,376	0.65%
2019/11/01	0	0.00	2	18.45	18.55	-2	1,410	-0.14%
2019/10/31	2	18.75	6	18.98	18.75	-4	1,435	-0.28%
2019/10/29	1	19.05	0	0.00	19.10	1	1,435	0.07%
2019/10/28	0	0.00	2	19.45	19.35	-2	1,457	-0.14%
2019/10/24	2	19.75	0	0.00	19.60	2	1,495	0.13%
2019/10/21	0	0.00	1	19.65	19.65	-1	1,599	-0.06%
2019/10/16	0	0.00	1	19.70	19.65	-1	1,699	-0.06%
2019/10/04	2	19.95	1	20.40	20.25	1	2,136	0.05%
2019/10/03	14	19.84	5	19.95	20.15	9	2,122	0.42%
2019/10/02	3	19.35	0	0.00	19.65	3	2,082	0.14%
2019/10/01	5	19.57	0	0.00	19.50	5	2,100	0.24%
2019/09/27	1	19.90	0	0.00	19.95	1	2,115	0.05%
2019/09/23	0	0.00	1	20.50	20.60	-1	2,225	-0.04%
2019/09/20	1	20.30	1	20.35	20.35	0	2,230	0.00%
2019/09/19	0	0.00	2	20.10	20.00	-2	2,232	-0.09%
2019/09/18	6	20.45	0	0.00	20.45	6	2,227	0.27%
2019/09/17	0	0.00	2	21.20	21.00	-2	2,210	-0.09%
2019/09/16	0	0.00	1	21.30	21.30	-1	2,214	-0.05%
2019/09/12	1	21.35	0	0.00	21.30	1	2,241	0.04%
2019/09/11	0	0.00	1	21.25	21.25	-1	2,265	-0.04%
2019/09/09	1	21.30	11	21.27	21.35	-10	2,275	-0.44%
2019/09/05	2	21.58	8	21.63	21.55	-6	2,254	-0.27%
2019/09/04	1	21.60	0	0.00	21.60	1	2,264	0.04%
2019/09/02	1	21.70	1	21.95	21.95	0	2,335	0.00%
2019/08/29	9	22.37	11	22.05	21.80	-2	2,360	-0.08%
2019/08/28	0	0.00	1	23.60	23.25	-1	2,256	-0.04%
2019/08/21	0	0.00	1	22.45	22.50	-1	2,415	-0.04%
2019/08/19	2	21.80	0	0.00	22.10	2	2,437	0.08%
2019/08/16	1	22.00	4	22.23	22.25	-3	2,470	-0.12%
2019/08/13	5	21.60	0	0.00	21.60	5	2,532	0.20%
2019/08/08	2	21.50	1	21.55	21.55	1	2,578	0.04%
2019/08/07	1	22.05	0	0.00	21.60	1	2,586	0.04%
2019/08/06	1	21.35	1	21.65	21.75	0	2,647	0.00%
2019/08/01	1	23.85	0	0.00	23.60	1	2,751	0.04%
2019/07/31	1	23.85	0	0.00	24.10	1	2,774	0.04%
2019/07/29	12	24.55	7	24.40	24.60	5	2,857	0.17%
2019/07/24	1	24.50	12	24.44	24.40	-11	3,213	-0.34%
2019/07/23	3	24.45	9	24.84	24.40	-6	3,326	-0.18%
2019/07/22	2	25.13	0	0.00	25.05	2	3,306	0.06%
2019/07/19	15	25.40	0	0.00	25.55	15	3,310	0.45%
2019/07/17	1	25.50	1	25.30	25.30	0	3,415	0.00%
2019/07/16	2	25.85	2	25.70	25.85	0	3,480	0.00%
2019/07/15	2	25.33	1	25.45	25.55	1	3,452	0.03%
2019/07/12	3	25.25	7	25.41	25.55	-4	3,436	-0.12%
2019/07/11	7	25.27	2	25.13	25.05	5	3,416	0.15%
2019/07/10	2	25.25	25	25.17	25.25	-23	3,411	-0.67%
2019/07/09	0	0.00	3	24.37	24.30	-3	3,398	-0.09%
2019/07/08	7	24.43	0	0.00	24.35	7	3,673	0.19%
2019/07/05	1	24.45	0	0.00	24.30	1	3,737	0.03%
2019/07/04	1	24.45	1	24.75	24.55	0	3,767	0.00%
2019/07/03	1	24.85	1	25.20	24.35	0	3,805	0.00%
2019/07/02	0	0.00	4	24.43	24.70	-4	3,944	-0.10%
2019/06/27	0	0.00	5	24.15	24.05	-5	4,301	-0.12%
2019/06/25	1	23.95	3	24.25	23.80	-2	4,685	-0.04%
2019/06/24	0	0.00	1	24.50	24.75	-1	4,787	-0.02%
2019/06/20	3	24.35	0	0.00	24.50	3	6,134	0.05%
2019/06/19	0	0.00	1	23.90	23.95	-1	6,248	-0.02%
2019/06/18	1	23.60	0	0.00	23.15	1	6,366	0.02%
2019/06/17	3	23.75	3	23.78	23.75	0	6,536	0.00%
2019/06/13	0	0.00	1	23.90	23.95	-1	6,929	-0.01%
2019/06/12	0	0.00	1	24.05	24.00	-1	7,235	-0.01%
2019/06/11	28	24.77	26	25.00	24.60	2	7,490	0.03%
2019/06/10	0	0.00	2	23.55	23.85	-2	8,491	-0.02%
2019/06/06	3	23.87	21	23.73	23.40	-18	8,991	-0.20%
2019/06/05	42	23.88	22	24.18	23.90	20	9,255	0.22%
2019/06/04	5	23.20	1	23.35	23.25	4	9,324	0.04%
2019/06/03	2	22.55	4	23.00	23.15	-2	9,463	-0.02%
2019/05/31	12	22.56	0	0.00	22.55	12	9,617	0.12%
2019/05/30	5	22.20	0	0.00	22.10	5	9,623	0.05%
2019/05/29	7	22.46	4	21.90	21.80	3	9,630	0.03%
2019/05/28	2	23.45	2	23.60	23.35	0	9,656	0.00%
2019/05/23	30	23.97	3	24.00	23.90	27	10,053	0.27%
2019/05/22	3	24.13	5	24.86	23.85	-2	10,274	-0.02%
2019/05/21	0	0.00	28	24.58	24.65	-28	10,779	-0.26%
2019/05/20	1	24.50	5	24.55	24.70	-4	10,965	-0.04%
2019/05/17	7	24.30	0	0.00	24.00	7	11,207	0.06%
2019/05/16	5	24.57	4	24.55	24.10	1	11,437	0.01%
2019/05/15	0	0.00	24	25.40	25.35	-24	11,576	-0.21%
2019/05/14	12	23.50	23	24.82	25.40	-11	12,058	-0.09%
2019/05/13	35	24.91	5	24.68	24.50	30	12,272	0.24%
2019/05/10	5	25.18	3	25.37	25.15	2	12,315	0.02%
2019/05/09	22	25.95	12	25.78	25.10	10	12,349	0.08%
2019/05/08	14	26.67	27	26.38	26.45	-13	12,344	-0.11%
2019/05/07	34	27.38	8	27.34	26.95	26	12,565	0.21%
2019/05/03	26	27.79	1	27.55	27.90	25	12,709	0.20%
2019/05/02	126	27.30	24	27.32	27.50	102	12,652	0.81%	大買/鉅額交易
2019/04/30	64	27.60	168	27.51	27.40	-104	12,594	-0.83%	大賣/鉅額交易
2019/04/29	0	0.00	14	26.00	26.35	-14	12,279	-0.11%
2019/04/26	11	27.07	4	27.30	26.90	7	12,129	0.06%
2019/04/25	10	27.03	0	0.00	27.10	10	12,082	0.08%
2019/04/24	25	27.35	5	27.60	27.35	20	12,036	0.17%
2019/04/23	16	28.30	9	28.41	27.90	7	11,946	0.06%
2019/04/22	3	28.75	35	28.77	29.10	-32	11,852	-0.27%
2019/04/19	3	27.78	10	27.98	28.05	-7	11,701	-0.06%
2019/04/18	15	27.50	22	27.55	27.30	-7	11,659	-0.06%
2019/04/17	0	0.00	2	27.70	27.70	-2	11,597	-0.02%
2019/04/16	0	0.00	3	27.80	28.05	-3	11,554	-0.03%
2019/04/15	3	27.70	0	0.00	27.25	3	11,483	0.03%
2019/04/12	53	27.35	21	27.37	27.15	32	11,417	0.28%
2019/04/11	14	29.68	0	0.00	29.05	14	11,127	0.13%
2019/04/09	6	30.30	4	30.15	29.80	2	10,984	0.02%
2019/04/08	3	30.13	22	30.05	30.30	-19	10,929	-0.17%
2019/04/03	20	29.77	21	30.14	29.65	-1	10,710	-0.01%
2019/04/02	7	28.80	0	0.00	29.25	7	10,505	0.07%
2019/04/01	21	29.19	16	29.44	29.05	5	10,394	0.05%
2019/03/29	8	28.94	14	28.82	29.25	-6	10,284	-0.06%
2019/03/28	17	29.55	6	29.64	28.55	11	10,130	0.11%
2019/03/27	8	30.08	19	30.16	30.05	-11	9,875	-0.11%
2019/03/26	31	30.50	9	30.20	30.00	22	9,735	0.23%
2019/03/25	74	29.78	102	30.15	30.80	-28	9,359	-0.30%	大賣/
2019/03/22	34	27.94	17	28.19	28.25	17	8,342	0.20%
2019/03/21	17	28.06	11	27.76	28.10	6	8,202	0.07%
2019/03/20	12	26.87	30	27.73	27.30	-18	8,088	-0.22%
2019/03/19	24	28.08	14	28.48	27.60	10	7,903	0.13%
2019/03/18	9	27.44	11	27.54	27.45	-2	7,643	-0.03%
2019/03/15	16	28.58	10	28.51	27.65	6	7,510	0.08%
2019/03/14	24	27.97	25	28.25	28.00	-1	7,196	-0.01%
2019/03/13	39	27.85	39	27.97	28.10	0	6,927	0.00%
2019/03/12	20	25.92	25	25.93	26.80	-5	5,852	-0.09%
2019/03/11	23	24.27	25	24.46	24.40	-2	5,455	-0.04%
2019/03/08	4	23.60	12	23.23	23.85	-8	5,194	-0.15%
2019/03/07	6	23.38	5	23.43	23.20	1	5,073	0.02%
2019/03/06	6	24.43	7	24.61	24.30	-1	4,925	-0.02%
2019/03/05	2	23.95	1	24.00	23.90	1	4,732	0.02%
2019/03/04	4	23.95	16	24.00	24.25	-12	4,685	-0.26%
2019/02/27	24	23.63	8	24.06	23.55	16	4,625	0.35%
2019/02/26	7	24.61	1	24.80	24.30	6	4,480	0.13%
2019/02/25	3	25.37	4	25.10	25.45	-1	4,305	-0.02%
2019/02/22	3	25.27	4	25.10	25.05	-1	4,125	-0.02%
2019/02/21	11	25.02	1	25.35	25.45	10	4,023	0.25%
2019/02/20	62	25.32	66	25.44	25.85	-4	3,756	-0.11%
2019/02/19	6	23.05	58	23.08	23.50	-52	3,215	-1.62%
2019/02/18	18	24.13	10	23.15	22.90	8	3,011	0.27%
2019/02/15	31	23.25	36	23.71	23.60	-5	2,733	-0.18%
2019/02/14	32	22.76	40	22.94	22.70	-8	2,482	-0.32%
2019/02/13	16	22.29	24	22.52	22.40	-8	2,328	-0.34%
2019/02/12	24	20.95	50	21.31	21.65	-26	1,853	-1.40%
2019/01/30	10	19.45	43	19.73	19.55	-33	1,491	-2.21%
2019/01/29	34	19.80	32	19.92	19.75	2	1,389	0.14%
2019/01/28	54	20.00	7	20.20	20.00	47	1,319	3.56%
2019/01/25	7	18.47	41	18.75	18.95	-34	1,057	-3.22%
2019/01/21	2	17.05	0	0.00	17.10	2	779	0.26%
2019/01/15	0	0.00	1	16.95	16.95	-1	799	-0.13%
2019/01/09	0	0.00	10	17.35	17.40	-10	808	-1.24%
2019/01/08	2	17.15	102	17.10	17.10	-100	804	-12.44%	大賣/
2018/12/27	1	17.25	0	0.00	17.00	1	855	0.12%
2018/12/26	0	0.00	14	16.45	16.40	-14	846	-1.65%
2018/12/25	0	0.00	1	16.65	16.60	-1	866	-0.12%
2018/12/20	0	0.00	5	16.45	16.45	-5	891	-0.56%
2018/12/18	0	0.00	2	16.70	16.60	-2	896	-0.22%
2018/12/13	2	17.75	1	17.60	17.70	1	885	0.11%
2018/12/04	120	17.95	4	17.85	17.90	116	824	14.07%	大買/鉅額交易
2018/11/29	8	16.65	0	0.00	16.55	8	787	1.02%
2018/11/14	2	16.55	0	0.00	16.05	2	826	0.24%
2018/11/09	10	16.05	0	0.00	15.85	10	806	1.24%
2018/11/06	1	15.00	0	0.00	14.90	1	824	0.12%
2018/11/05	1	15.00	0	0.00	14.90	1	839	0.12%
2018/10/30	1	14.10	0	0.00	14.10	1	970	0.10%
2018/10/25	2	14.15	0	0.00	14.10	2	987	0.20%
2018/10/17	1	15.30	0	0.00	15.20	1	1,091	0.09%
2018/10/11	2	15.05	0	0.00	15.05	2	1,136	0.18%
2018/10/05	1	17.00	0	0.00	17.05	1	1,214	0.08%
2018/10/04	0	0.00	5	17.73	17.45	-5	1,208	-0.41%
2018/10/03	8	17.96	3	17.85	17.85	5	1,214	0.41%
2018/10/02	3	17.80	3	17.80	17.65	0	1,203	0.00%
2018/10/01	28	17.45	0	0.00	17.55	28	1,209	2.31%
2018/09/26	6	17.62	4	17.66	17.60	2	1,270	0.16%
2018/09/11	0	0.00	16	17.30	17.25	-16	1,488	-1.08%
2018/09/07	0	0.00	2	17.65	17.65	-2	1,566	-0.13%
2018/09/06	5	18.18	1	18.40	18.15	4	1,609	0.25%
2018/09/05	1	17.80	0	0.00	17.85	1	1,914	0.05%
2018/09/03	14	17.67	0	0.00	17.50	14	2,365	0.59%
2018/08/28	5	17.45	0	0.00	17.10	5	2,466	0.20%
2018/08/27	0	0.00	1	17.15	17.30	-1	2,485	-0.04%
2018/08/21	3	16.65	1	16.65	16.75	2	2,679	0.07%
2018/08/15	0	0.00	14	16.50	16.50	-14	2,740	-0.51%
2018/08/10	30	17.15	50	17.15	17.15	-20	2,697	-0.74%
2018/08/07	0	0.00	110	17.31	17.65	-110	2,654	-4.14%	大賣/鉅額交易
2018/08/06	12	18.04	1	18.00	17.85	11	2,634	0.42%
2018/08/02	21	18.80	0	0.00	18.80	21	2,563	0.82%
2018/07/31	0	0.00	4	19.00	19.10	-4	2,546	-0.16%
2018/07/27	0	0.00	1	19.05	18.95	-1	2,522	-0.04%
2018/07/26	0	0.00	1	19.00	18.85	-1	2,515	-0.04%
2018/07/25	1	18.75	0	0.00	18.80	1	2,505	0.04%
2018/07/24	0	0.00	1	19.35	19.40	-1	2,471	-0.04%
2018/07/23	1	19.10	0	0.00	19.05	1	2,432	0.04%
2018/07/19	0	0.00	0	19.70	19.40	0	2,411	0.00%
2018/07/18	0	0.00	2	19.43	19.50	-2	2,415	-0.08%
2018/07/17	2	19.50	11	19.50	19.25	-9	2,398	-0.38%
2018/07/13	0	0.00	1	19.25	19.40	-1	2,292	-0.04%
2018/07/06	2	19.05	2	19.33	19.10	0	2,246	0.00%
2018/07/05	1	19.35	0	0.00	19.00	1	2,236	0.04%
2018/07/03	10	19.20	3	19.38	19.10	7	2,220	0.32%
2018/06/29	0	0.00	1	18.95	18.95	-1	2,159	-0.05%
2018/06/28	11	18.50	0	0.00	18.85	11	2,151	0.51%
2018/06/26	1	18.60	0	0.00	18.80	1	2,207	0.05%
2018/06/22	10	19.55	10	19.40	19.30	0	2,186	0.00%
2018/06/20	8	19.26	1	19.30	19.20	7	2,188	0.32%
2018/06/19	1	19.75	0	0.00	19.65	1	2,154	0.05%
2018/06/15	1	20.70	0	0.00	20.45	1	2,120	0.05%
2018/06/14	0	0.00	33	20.59	20.40	-33	2,081	-1.59%
2018/06/13	128	22.16	203	22.14	21.05	-75	2,053	-3.65%	大買/大賣/
2018/06/12	256	21.15	58	20.66	21.65	198	1,724	11.48%	大買/鉅額交易
2018/06/11	4	19.70	0	0.00	19.70	4	1,306	0.31%
2018/06/08	10	19.30	10	19.80	19.25	0	1,310	0.00%
2018/06/07	0	0.00	1	20.10	19.85	-1	1,356	-0.07%
2018/06/05	10	19.13	3	19.22	19.00	7	1,306	0.54%
2018/06/04	0	0.00	3	19.05	19.05	-3	1,345	-0.22%
2018/06/01	5	19.54	13	19.65	19.10	-8	1,329	-0.60%
2018/05/30	5	19.24	0	0.00	19.15	5	1,319	0.38%
2018/05/28	4	18.60	2	18.40	18.35	2	1,215	0.16%
2018/05/25	3	18.15	0	0.00	18.15	3	1,155	0.26%
2018/05/22	0	0.00	6	17.65	17.60	-6	1,289	-0.47%
2018/05/21	6	17.80	0	0.00	17.80	6	1,292	0.46%
2018/05/11	0	0.00	6	17.95	17.75	-6	1,371	-0.44%
2018/05/08	0	0.00	1	17.65	17.70	-1	1,391	-0.07%
2018/05/03	0	0.00	1	17.20	17.20	-1	1,421	-0.07%
2018/04/30	1	17.30	0	0.00	17.35	1	1,450	0.07%
2018/04/27	0	0.00	3	17.05	17.10	-3	1,467	-0.20%
2018/04/24	1	17.30	0	0.00	17.20	1	1,522	0.07%
2018/04/19	0	0.00	2	17.95	17.90	-2	1,594	-0.13%
2018/04/13	0	0.00	5	18.35	18.30	-5	1,636	-0.31%
2018/04/10	10	18.50	1	18.20	18.25	9	1,882	0.48%
2018/04/09	0	18.90	0	0.00	18.65	0	1,910	0.00%
2018/04/02	3	19.25	0	0.00	19.25	3	2,194	0.14%
2018/03/31	0	0.00	1	19.30	19.30	-1	2,235	-0.04%
2018/03/27	30	19.28	10	19.25	19.35	20	2,223	0.90%
2018/03/26	5	19.40	5	19.30	19.45	0	2,313	0.00%
2018/03/23	0	0.00	10	18.70	18.90	-10	2,364	-0.42%
2018/03/22	21	19.37	0	0.00	19.35	21	2,352	0.89%
2018/03/21	0	0.00	1	19.75	19.85	-1	2,338	-0.04%
2018/03/19	11	20.06	0	0.00	20.05	11	2,324	0.47%
2018/03/16	6	20.03	0	0.00	20.05	6	2,287	0.26%
2018/03/13	0	0.00	2	19.75	19.65	-2	2,199	-0.09%
2018/03/12	0	0.00	10	19.00	19.00	-10	2,135	-0.47%
2018/03/07	10	18.75	0	0.00	18.40	10	2,079	0.48%
2018/03/05	1	19.50	0	0.00	18.50	1	2,153	0.05%
2018/03/02	3	18.58	0	0.00	18.90	3	2,111	0.14%
2018/03/01	0	0.00	1	18.70	19.00	-1	2,110	-0.05%
2018/02/27	3	19.00	12	18.66	18.75	-9	2,113	-0.43%
2018/02/26	1	19.30	12	19.03	18.85	-11	2,200	-0.50%
2018/02/23	14	19.24	1	19.40	19.40	13	2,158	0.60%
2018/02/21	10	17.10	0	0.00	17.35	10	2,116	0.47%
2018/02/08	0	0.00	1	17.35	17.30	-1	2,124	-0.05%
2018/02/06	1	17.80	0	0.00	17.20	1	2,147	0.05%
2018/02/02	2	19.10	0	0.00	19.05	2	2,135	0.09%
2018/01/24	6	19.42	3	19.55	19.55	3	2,459	0.12%
2018/01/19	2	19.50	0	0.00	19.45	2	2,480	0.08%
2018/01/18	1	20.00	10	20.00	19.90	-9	2,460	-0.37%
2018/01/17	0	0.00	0.1	20.25	20.30	-0.1	2,460	0.00%
2018/01/16	0	0.00	1	20.25	20.25	-1	2,496	-0.04%
2018/01/12	1	19.80	0	0.00	20.00	1	2,594	0.04%
2018/01/10	1	19.35	0	0.00	19.40	1	2,603	0.04%
2018/01/09	2	19.90	0	0.00	19.85	2	2,612	0.08%
2018/01/05	4	20.83	11	20.93	20.40	-7	2,613	-0.27%
2018/01/04	0	0.00	1	20.05	20.35	-1	2,478	-0.04%
2018/01/03	5	20.36	1	20.25	20.30	4	2,447	0.16%
2018/01/02	21	20.62	9	20.62	20.10	12	2,450	0.49%