明基材 (8215)-富邦-新竹券商分點個股進出

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

明基材

(8215)

可現股當沖

股價
33.25
漲跌
▲0.10
漲幅
+0.30%
成交量
563張
產業
上市光電類股
566人加入追蹤

立即追蹤
本地時間:13:35(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-新竹券商分點個股進出

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-新竹券商分點個股進出
富邦-新竹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
2024/05/07	2	33.18	0	0.00	33.15	2	1,290	0.16%
2024/05/03	1	34.35	0	0.00	34.40	1	1,351	0.07%
2024/04/26	0	0.00	10	34.00	33.95	-10	1,407	-0.71%
2024/04/25	1	34.00	0	0.00	33.95	1	1,457	0.07%
2024/04/24	3	33.65	0	0.00	33.80	3	1,561	0.19%
2024/04/22	0	0.00	10	33.15	32.90	-10	1,596	-0.63%
2024/04/19	5.1	33.24	0	0.00	33.15	5.1	1,592	0.32%
2024/04/18	0	0.00	3	33.65	33.60	-3	1,576	-0.19%
2024/04/17	5	33.60	5	33.75	33.55	0	1,575	0.00%
2024/04/16	3	33.57	0	0.00	33.45	3	1,573	0.19%
2024/04/12	0.1	34.60	0	0.00	34.60	0.1	1,545	0.00%
2024/04/11	6	34.80	0	0.00	34.85	6	1,533	0.39%
2024/04/10	1.1	35.24	1	35.25	35.20	0.1	1,521	0.01%
2024/04/09	2	35.08	1	35.00	35.20	1	1,512	0.07%
2024/04/08	1	34.60	2	34.70	34.70	-1	1,481	-0.07%
2024/04/03	1	34.90	10	34.53	34.45	-9	1,476	-0.61%
2024/04/02	7	34.15	0	0.00	34.10	7	1,454	0.48%
2024/04/01	1	34.60	6	34.76	34.55	-5	1,449	-0.34%
2024/03/29	0	0.00	25	34.00	33.90	-25	1,428	-1.75%
2024/03/28	0	0.00	7	34.12	34.05	-7	1,427	-0.49%
2024/03/27	1	33.90	1	33.95	33.95	0	1,424	0.00%
2024/03/26	5	34.03	0	0.00	34.00	5	1,417	0.35%
2024/03/25	2	34.43	0	0.00	34.35	2	1,415	0.14%
2024/03/22	0	0.00	1	34.25	34.25	-1	1,423	-0.07%
2024/03/21	12	33.95	1	34.05	33.95	11	1,422	0.77%
2024/03/19	0	0.00	5	33.70	33.70	-5	1,426	-0.35%
2024/03/18	1	33.70	5	33.85	33.85	-4	1,426	-0.28%
2024/03/15	1	34.05	0	33.90	33.90	1	1,430	0.07%
2024/03/14	2.1	33.83	0	0.00	33.80	2.1	1,426	0.14%
2024/03/12	10	34.24	0	0.00	34.20	10	1,422	0.70%
2024/03/11	1	34.15	0	0.00	34.15	1	1,431	0.07%
2024/03/08	4	33.80	2	33.95	33.65	2	1,476	0.14%
2024/03/07	0	0.00	2	34.15	34.05	-2	1,464	-0.14%
2024/03/06	1	34.25	0	0.00	34.50	1	1,455	0.07%
2024/03/05	5	34.40	0	0.00	34.35	5	1,464	0.34%
2024/03/04	0	0.00	0.1	34.65	34.40	-0.1	1,457	-0.01%
2024/03/01	4	34.30	0	0.00	34.20	4	1,455	0.27%
2024/02/29	4	34.36	0	0.00	34.40	4	1,448	0.28%
2024/02/27	5	34.38	1	34.40	34.25	4	1,438	0.28%
2024/02/26	15	34.85	10	34.84	34.85	5	1,414	0.35%
2024/02/23	10	36.06	2	36.00	35.40	8	1,385	0.58%
2024/02/22	1	37.25	0	0.00	37.20	1	1,316	0.08%
2024/02/21	0	36.80	0	36.90	36.95	0	1,297	0.00%
2024/02/19	5	37.42	6	37.54	37.25	-1	1,280	-0.08%
2024/02/16	30	37.29	7	37.09	37.30	23	1,236	1.86%
2024/02/15	0	35.75	13	36.00	36.00	-13	1,121	-1.16%
2024/02/05	3	35.42	8	35.61	35.85	-5	1,097	-0.46%
2024/02/02	3	34.98	5	34.88	34.70	-2	1,073	-0.19%
2024/01/31	1	34.90	0	0.00	34.80	1	1,072	0.09%
2024/01/30	0	0.00	2	35.35	35.30	-2	1,071	-0.19%
2024/01/29	2	35.90	1	35.65	35.45	1	1,072	0.10%
2024/01/24	0	0.00	1	35.25	35.15	-1	978	-0.10%
2024/01/23	2	35.05	1	35.70	34.85	1	968	0.10%
2024/01/22	2	35.03	1	35.10	35.10	1	937	0.11%
2024/01/19	0	0.00	1	35.35	35.65	-1	921	-0.11%
2024/01/18	7	35.61	4.3	35.43	35.60	2.7	871	0.31%
2024/01/17	2	34.23	2	34.23	33.80	0	796	0.00%
2024/01/16	0	0.00	5	33.80	33.85	-5	764	-0.65%
2024/01/12	0	34.00	0	0.00	33.85	0	766	0.00%
2024/01/10	0	33.90	0	0.00	33.70	0	791	0.00%
2024/01/09	0	0.00	9	34.45	33.95	-9	786	-1.14%
2024/01/08	0	0.00	20	34.42	34.25	-20	788	-2.54%
2024/01/05	1	34.20	1	34.25	34.25	0	789	0.00%
2024/01/03	1.1	34.19	0	0.00	34.10	1.1	801	0.13%
2023/12/28	0	0.00	16	34.30	34.40	-16	858	-1.86%
2023/12/27	0	0.00	5	34.50	34.45	-5	861	-0.58%
2023/12/26	0	0.00	0.1	34.80	34.30	-0.1	860	-0.01%
2023/12/25	3	34.00	1	33.90	33.90	2	859	0.23%
2023/12/22	1	33.95	0	0.00	33.95	1	859	0.12%
2023/12/20	1	34.00	0	0.00	34.00	1	865	0.12%
2023/12/19	1.1	33.86	3	33.90	33.85	-1.9	864	-0.22%
2023/12/18	2	34.40	0	0.00	34.15	2	858	0.24%
2023/12/15	2	34.50	0	0.00	34.40	2	857	0.23%
2023/12/12	1.1	34.24	25	34.00	34.00	-23.9	857	-2.79%
2023/12/11	0	0.00	0	34.90	34.15	0	854	0.00%
2023/12/08	0	0.00	1	34.15	34.20	-1	856	-0.12%
2023/12/07	4	34.15	1	34.15	34.15	3	852	0.35%
2023/12/06	0	0.00	1	34.05	34.15	-1	860	-0.12%
2023/12/05	5	34.42	0	0.00	34.35	5	847	0.59%
2023/12/01	1	35.85	0	0.00	36.00	1	814	0.12%
2023/11/30	1	36.10	3	36.00	36.05	-2	828	-0.24%
2023/11/29	14	35.62	1	35.60	35.55	13	817	1.59%
2023/11/28	10	35.75	1	35.60	35.70	9	821	1.10%
2023/11/27	0	0.00	6	35.38	35.35	-6	821	-0.73%
2023/11/24	5	35.30	0	0.00	35.30	5	828	0.60%
2023/11/22	1	35.35	4	35.39	35.35	-3	846	-0.35%
2023/11/20	0	0.00	1	35.40	35.50	-1	873	-0.11%
2023/11/16	1	34.70	3	34.87	35.00	-2	879	-0.23%
2023/11/15	0	0.00	8	34.80	34.90	-8	880	-0.91%
2023/11/14	0	0.00	1	34.25	34.40	-1	900	-0.11%
2023/11/13	5	33.92	0	0.00	33.90	5	913	0.55%
2023/11/09	2.1	34.35	1	34.35	34.35	1.1	935	0.11%
2023/11/08	4	34.66	5	34.60	34.60	-1	974	-0.10%
2023/11/07	11	34.92	1	34.75	34.65	10	1,010	0.99%
2023/11/02	1	34.45	0	0.00	34.35	1	1,179	0.08%
2023/11/01	1	34.05	0	0.00	34.10	1	1,259	0.08%
2023/10/31	1	34.25	0	0.00	34.45	1	1,522	0.07%
2023/10/30	10	34.85	0	0.00	34.95	10	1,722	0.58%
2023/10/27	4	34.84	0	0.00	34.60	4	1,773	0.23%
2023/10/26	0	0.00	5	34.85	35.00	-5	1,834	-0.27%
2023/10/25	2	35.40	3	35.37	35.10	-1	1,866	-0.05%
2023/10/24	10	34.00	0	0.00	34.45	10	1,867	0.54%
2023/10/19	1	34.00	1	34.15	34.30	0	2,011	0.00%
2023/10/18	2	34.45	0	0.00	34.40	2	2,062	0.10%
2023/10/16	2	34.93	0	0.00	34.90	2	2,417	0.08%
2023/10/13	2	35.45	0	0.00	35.50	2	2,609	0.08%
2023/10/12	0	0.00	1	35.60	35.60	-1	2,771	-0.04%
2023/10/11	8	34.96	5	34.85	34.85	3	2,812	0.11%
2023/10/06	0	0.00	35	35.54	35.45	-35	2,884	-1.21%
2023/10/05	19	35.75	1	35.50	35.65	18	2,943	0.61%
2023/10/04	15	35.18	4	35.93	35.05	11	3,025	0.36%
2023/10/03	14	35.05	0	0.00	35.00	14	3,107	0.45%
2023/09/27	1	34.90	0	0.00	34.75	1	4,229	0.02%
2023/09/25	1	35.50	0	0.00	35.20	1	4,334	0.02%
2023/09/20	3	34.75	0	0.00	34.70	3	4,425	0.07%
2023/09/15	2	35.40	0	0.00	35.50	2	4,485	0.04%
2023/09/12	0	0.00	0	34.90	34.80	0	4,569	0.00%
2023/09/08	0	0.00	0.1	35.45	35.25	-0.1	4,651	0.00%
2023/09/06	1	36.45	0	0.00	36.05	1	4,707	0.02%
2023/09/05	1	36.10	0	36.25	36.10	1	4,748	0.02%
2023/09/04	2	35.45	0	0.00	35.55	2	4,774	0.04%
2023/09/01	0	0.00	3	35.53	35.65	-3	4,811	-0.06%
2023/08/28	13	34.71	0	0.00	34.40	13	5,041	0.26%
2023/08/25	1	34.90	1	35.00	34.95	0	5,051	0.00%
2023/08/24	2	35.35	0	0.00	35.50	2	5,031	0.04%
2023/08/23	3	35.40	0	0.00	35.45	3	5,039	0.06%
2023/08/22	1	36.20	1	35.70	35.45	0	5,050	0.00%
2023/08/21	0	0.00	7	35.85	35.70	-7	5,047	-0.14%
2023/08/18	8.1	35.72	0	0.00	35.25	8.1	5,051	0.16%
2023/08/17	0	0.00	3	35.30	36.05	-3	5,029	-0.06%
2023/08/16	8	35.55	0	0.00	35.65	8	5,031	0.16%
2023/08/15	2	36.05	0	0.00	35.90	2	5,064	0.04%
2023/08/14	5	35.56	0	0.00	35.50	5	5,073	0.10%
2023/08/11	2	37.05	0	0.00	36.70	2	5,050	0.04%
2023/08/10	4	38.04	0	0.00	37.10	4	5,036	0.08%
2023/08/09	3	38.88	0	0.00	39.05	3	4,974	0.06%
2023/08/08	4	39.68	21	39.21	39.40	-17	4,942	-0.34%
2023/08/07	0	0.00	17.1	38.84	39.10	-17.1	4,911	-0.35%
2023/08/04	20	38.84	9	39.08	38.75	11	4,862	0.23%
2023/08/02	13.1	43.00	10	42.90	42.95	3.1	4,675	0.07%
2023/08/01	14	42.17	29	42.58	42.40	-15	4,525	-0.33%
2023/07/31	2	42.33	8.1	41.94	41.85	-6.1	4,764	-0.13%
2023/07/28	3	41.37	3	41.33	41.60	0	4,726	0.00%
2023/07/27	0	0.00	2	41.45	41.65	-2	4,756	-0.04%
2023/07/26	2	41.13	1	41.10	41.30	1	4,758	0.02%
2023/07/25	2	41.50	6	41.35	41.40	-4	4,767	-0.08%
2023/07/24	7	40.93	0	0.00	40.80	7	4,848	0.14%
2023/07/21	10	41.23	20	41.12	41.20	-10	4,827	-0.21%
2023/07/20	12	42.56	17	42.67	42.05	-5	4,901	-0.10%
2023/07/19	23	42.37	29	42.42	42.25	-6	4,789	-0.13%
2023/07/18	13	41.41	7	40.75	40.25	6	4,627	0.13%
2023/07/17	20	42.83	3.5	43.23	43.30	16.5	4,507	0.37%
2023/07/14	1	41.40	4	41.55	41.70	-3	4,422	-0.07%
2023/07/13	15	41.67	0	0.00	41.05	15	4,503	0.33%
2023/07/12	4	41.29	1	41.80	41.40	3	4,568	0.07%
2023/07/11	3	41.15	8	41.53	41.40	-5	4,538	-0.11%
2023/07/10	4.1	40.92	0.4	40.51	40.55	3.7	4,495	0.08%
2023/07/07	12	40.04	3	40.42	40.10	9	4,498	0.20%
2023/07/06	90.5	44.39	73.1	43.53	40.35	17.4	4,363	0.40%
2023/07/05	11	43.88	10	44.60	44.60	1	3,551	0.03%
2023/07/04	7.1	40.01	4	40.44	40.55	3.1	3,406	0.09%
2023/07/03	12	39.81	3	39.87	39.95	9	3,353	0.27%
2023/06/30	0	0.00	0.2	39.45	39.30	-0.2	3,315	0.00%
2023/06/29	3	39.40	0.3	39.06	39.25	2.7	3,299	0.08%
2023/06/28	0	0.00	2.1	39.89	39.40	-2.1	3,272	-0.06%
2023/06/26	1.1	39.47	1.1	39.75	39.75	0	3,242	0.00%
2023/06/21	3	39.75	8	39.58	39.70	-5	3,223	-0.16%
2023/06/20	1	39.45	0	0.00	39.45	1	3,223	0.03%
2023/06/19	2	39.75	2.1	39.70	39.65	-0.1	3,218	0.00%
2023/06/16	0	0.00	5	39.24	39.20	-5	3,194	-0.16%
2023/06/15	2	38.78	9	38.87	38.90	-7	3,173	-0.22%
2023/06/14	11	39.61	1.1	40.08	39.30	10	3,150	0.32%
2023/06/13	0	0.00	6.5	39.12	39.05	-6.5	3,095	-0.21%
2023/06/12	2	38.75	12.1	38.66	38.65	-10.1	3,072	-0.33%
2023/06/09	1.1	39.00	1.1	39.09	38.95	0.1	3,045	0.00%
2023/06/08	4	38.53	10	38.69	38.70	-6	3,006	-0.20%
2023/06/07	6	38.41	4	38.49	38.75	2	2,992	0.07%
2023/06/06	0	0.00	10.5	38.50	38.60	-10.5	2,997	-0.35%
2023/06/05	26	38.31	48	38.44	38.25	-22	3,025	-0.73%
2023/06/02	10	36.44	6.1	36.59	36.65	3.9	2,937	0.13%
2023/06/01	22	35.93	14	36.01	36.05	8	2,953	0.27%
2023/05/31	2	35.50	0	0.00	35.50	2	3,029	0.07%
2023/05/26	3	34.83	0.2	35.00	34.75	2.8	3,052	0.09%
2023/05/25	4	35.25	0	0.00	35.20	4	3,054	0.13%
2023/05/23	1	35.10	0.1	35.30	35.20	0.9	3,103	0.03%
2023/05/22	0	0.00	1	35.30	35.30	-1	3,168	-0.03%
2023/05/19	3	34.95	19.1	35.03	35.10	-16.1	3,203	-0.50%
2023/05/18	4.1	34.46	0	0.00	34.45	4.1	3,196	0.13%
2023/05/17	0	0.00	4	34.43	34.40	-4	3,200	-0.12%
2023/05/16	1	34.30	1	34.30	34.30	0	3,240	0.00%
2023/05/12	0	33.70	2	33.60	33.70	-2	3,241	-0.06%
2023/05/11	22	33.46	0	0.00	33.25	22	3,257	0.68%
2023/05/10	5	33.89	13.2	34.02	33.95	-8.2	3,309	-0.25%
2023/05/09	28.1	33.80	11	33.58	33.50	17.1	3,318	0.51%
2023/05/08	23.1	34.52	7	34.54	34.45	16.1	3,297	0.49%
2023/05/05	54.3	34.86	26.1	34.84	34.65	28.2	3,423	0.82%
2023/05/04	0	0.00	0	38.60	38.45	0	3,521	0.00%
2023/05/03	3	38.43	0	0.00	38.15	3	3,522	0.09%
2023/05/02	1	38.25	0	0.00	38.80	1	3,526	0.03%
2023/04/28	11	38.35	0	0.00	38.00	11	3,500	0.31%
2023/04/27	13	38.87	17	38.82	38.50	-4	3,449	-0.12%
2023/04/26	3	37.60	7	37.80	37.65	-4	3,315	-0.12%
2023/04/25	9	38.73	5	39.57	38.00	4	3,282	0.12%
2023/04/24	3	38.92	1	39.20	39.00	2	3,153	0.06%
2023/04/21	3	38.90	6	38.94	38.60	-3	3,115	-0.10%
2023/04/20	15	40.09	36	39.83	39.70	-21	3,054	-0.69%
2023/04/19	1	40.75	16	40.92	40.65	-15	2,984	-0.50%
2023/04/18	8	40.53	17	40.39	40.15	-9	2,920	-0.31%
2023/04/17	5	40.15	2.1	39.79	40.10	2.9	2,795	0.10%
2023/04/14	0	0.00	31.7	38.66	38.60	-31.7	2,659	-1.19%
2023/04/13	9	38.77	38.2	38.56	38.25	-29.2	2,625	-1.11%
2023/04/12	18	38.57	8	38.80	38.75	10	2,566	0.39%
2023/04/11	2	36.80	1	37.20	37.10	1	2,439	0.04%
2023/04/10	10	36.58	3	36.50	36.55	7	2,429	0.29%
2023/04/07	5	36.20	0	36.32	36.10	5	2,414	0.21%
2023/04/06	0.5	36.05	0	0.00	36.00	0.5	2,414	0.02%
2023/03/31	2	36.38	0	0.00	36.25	2	2,419	0.08%
2023/03/30	0	0.00	0	36.60	36.35	0	2,501	0.00%
2023/03/29	0.1	36.25	0	0.00	36.25	0.1	2,536	0.00%
2023/03/28	7.4	36.97	0.1	36.50	36.45	7.3	2,544	0.29%
2023/03/27	0	0.00	3	37.20	37.10	-3	2,516	-0.12%
2023/03/24	1.1	37.14	5	37.20	37.10	-3.9	2,516	-0.15%
2023/03/22	0	0.00	3	37.60	37.50	-3	2,492	-0.12%
2023/03/20	8	36.89	0	0.00	37.05	8	2,462	0.32%
2023/03/17	10	36.90	0	0.00	36.90	10	2,460	0.41%
2023/03/15	5	37.05	1	36.80	36.80	4	2,473	0.16%
2023/03/14	1	36.70	2	36.65	36.55	-1	2,533	-0.04%
2023/03/13	0	0.00	10	36.80	36.75	-10	2,566	-0.39%
2023/03/10	2	37.00	0	0.00	36.80	2	2,584	0.08%
2023/03/09	9	38.00	6	37.68	37.50	3	2,574	0.12%
2023/03/08	30	38.38	29	38.67	38.70	1	2,547	0.04%
2023/03/07	2	37.90	0	0.00	38.10	2	2,609	0.08%
2023/03/06	10	37.75	16	37.89	37.90	-6	2,610	-0.23%
2023/03/03	0	0.00	40	37.34	37.70	-40	2,568	-1.56%
2023/03/02	2	36.90	2	36.45	36.45	0	2,511	0.00%
2023/03/01	10	36.07	23	36.87	36.75	-13	2,499	-0.52%
2023/02/24	24	36.54	1	36.50	36.40	23	2,473	0.93%
2023/02/23	1	37.00	51	36.97	36.95	-50	2,443	-2.05%
2023/02/22	14	36.63	25	36.77	36.90	-11	2,427	-0.45%
2023/02/21	23	37.04	14.1	36.97	36.90	9	2,414	0.37%
2023/02/20	1	37.10	20	37.28	37.10	-19	2,390	-0.79%
2023/02/17	15	36.45	20	36.42	36.55	-5	2,328	-0.21%
2023/02/16	21	36.16	2.7	36.19	36.15	18.3	2,290	0.80%
2023/02/15	10.1	35.63	6	35.75	35.90	4.1	2,270	0.18%
2023/02/14	5	35.74	0	0.00	35.70	5	2,261	0.22%
2023/02/13	0	0.00	5	35.60	35.65	-5	2,254	-0.22%
2023/02/10	1	35.40	5	35.35	35.30	-4	2,257	-0.18%
2023/02/09	16	35.53	11	35.91	35.65	5	2,246	0.22%
2023/02/08	51	35.68	6	35.66	35.60	45	2,228	2.02%
2023/02/07	14	35.59	7.1	35.64	35.75	6.9	2,220	0.31%
2023/02/06	13	35.63	4	35.49	35.50	9	2,233	0.40%
2023/02/03	15	35.33	18	35.48	35.00	-3	2,185	-0.14%
2023/02/02	31	35.33	18.1	35.59	35.90	12.9	2,013	0.64%
2023/02/01	0.1	33.95	2	33.80	33.95	-1.9	1,624	-0.12%
2023/01/31	2	33.80	2	33.58	33.85	0	1,601	0.00%
2023/01/13	1	32.05	0	0.00	31.80	1	1,558	0.06%
2023/01/12	1	32.10	0	0.00	32.10	1	1,589	0.06%
2023/01/10	1	32.50	0	0.00	32.50	1	1,631	0.06%
2023/01/09	0	0.00	2	32.80	32.65	-2	1,651	-0.12%
2023/01/06	0	0.00	1	32.85	32.80	-1	1,652	-0.06%
2023/01/04	0	0.00	33	32.56	32.55	-33	1,658	-1.99%
2022/12/29	2	31.70	0	0.00	31.85	2	1,661	0.12%
2022/12/28	7	32.36	0	0.00	32.10	7	1,668	0.42%
2022/12/23	1	32.30	0	0.00	32.20	1	1,671	0.06%
2022/12/22	30	33.65	57	33.17	33.10	-27	1,662	-1.62%
2022/12/20	0	0.00	42	31.95	31.50	-42	1,551	-2.71%
2022/12/19	0	0.00	10.2	31.90	31.85	-10.2	1,546	-0.66%
2022/12/16	6	32.30	0	0.00	32.40	6	1,548	0.39%
2022/12/15	0	0.00	7	32.89	32.80	-7	1,543	-0.45%
2022/12/14	18	32.84	9	32.84	32.80	9	1,552	0.58%
2022/12/13	13	32.92	1	32.70	32.55	12	1,547	0.78%
2022/12/12	1	32.50	1	32.75	32.95	0	1,543	0.00%
2022/12/07	4	33.08	1	32.90	32.75	3	1,531	0.20%
2022/12/06	10.1	33.67	15	33.21	33.00	-4.9	1,504	-0.33%
2022/12/05	12	33.53	11	33.49	33.45	1	1,434	0.07%
2022/12/02	21	33.35	10	33.05	33.20	11	1,393	0.79%
2022/12/01	15.1	32.88	15	32.79	32.75	0.1	1,363	0.01%
2022/11/30	7	32.52	0	0.00	32.70	7	1,351	0.52%
2022/11/29	41	32.79	24	33.40	32.50	17	1,338	1.27%
2022/11/28	15	32.04	10	31.80	32.35	5	1,195	0.42%
2022/11/25	2	31.45	11	31.63	31.40	-9	1,164	-0.77%
2022/11/24	39	31.94	0	0.00	32.00	39	1,166	3.34%
2022/11/23	3	31.50	0	0.00	31.50	3	1,123	0.27%
2022/11/22	0	0.00	61	31.09	31.05	-61	1,130	-5.40%
2022/11/21	0	0.00	1	31.35	31.10	-1	1,166	-0.09%
2022/11/17	8	31.79	4	31.85	31.65	4	1,192	0.34%
2022/11/16	5	31.46	1	31.75	31.55	4	1,189	0.34%
2022/11/15	21	31.88	0	0.00	31.65	21	1,213	1.73%
2022/11/14	20	31.79	0	0.00	31.80	20	1,408	1.42%
2022/11/11	7	31.64	0	0.00	31.45	7	1,432	0.49%
2022/11/10	0	0.00	1	31.45	31.55	-1	1,412	-0.07%
2022/11/09	33	31.73	3	31.67	31.55	30	1,407	2.13%
2022/11/08	20	31.29	5	31.30	31.35	15	1,374	1.09%
2022/11/04	0	0.00	20	30.70	31.05	-20	1,369	-1.46%
2022/11/03	23	31.01	13	30.96	31.00	10	1,362	0.73%
2022/11/02	1	30.90	6	30.76	30.25	-5	1,291	-0.39%
2022/11/01	15	29.57	17	29.61	29.60	-2	1,260	-0.16%
2022/10/27	2	28.90	2	28.95	29.00	0	1,273	0.00%
2022/10/25	0	0.00	7.1	28.54	28.80	-7.1	1,282	-0.55%
2022/10/24	4	28.73	5	28.70	28.30	-1	1,287	-0.08%
2022/10/21	3	28.82	2	28.85	28.60	1	1,340	0.07%
2022/10/20	5	29.10	21.2	29.06	29.90	-16.2	1,334	-1.21%
2022/10/19	12	28.57	3	28.60	28.35	9	1,313	0.69%
2022/10/17	1	27.05	0	0.00	27.75	1	1,415	0.07%
2022/10/14	0	27.05	0	0.00	26.95	0	1,430	0.00%
2022/10/13	3.1	26.30	0	0.00	25.60	3.1	1,441	0.21%
2022/10/12	0	0.00	2	27.85	27.85	-2	1,427	-0.14%
2022/10/11	0.1	28.30	0	0.00	28.05	0.1	1,433	0.00%
2022/10/07	4	29.15	0	0.00	29.15	4	1,444	0.28%
2022/10/05	15	29.20	0	0.00	28.80	15	1,488	1.01%
2022/10/04	21	28.94	2	28.75	28.90	19	1,489	1.28%
2022/10/03	2	28.40	0	0.00	28.90	2	1,486	0.14%
2022/09/30	1	28.15	0	0.00	28.75	1	1,508	0.07%
2022/09/29	1	28.15	5	28.40	28.30	-4	1,518	-0.26%
2022/09/27	0	0.00	1	29.20	29.40	-1	1,563	-0.06%
2022/09/26	1	29.00	20	29.28	29.05	-19	1,585	-1.20%
2022/09/22	1	30.50	0	0.00	30.50	1	1,657	0.06%
2022/09/21	0	0.00	1	30.70	30.45	-1	1,664	-0.06%
2022/09/20	0	0.00	1	30.40	30.25	-1	1,661	-0.06%
2022/09/16	2	30.65	0	0.00	30.55	2	1,704	0.12%
2022/09/12	0	0.00	1	30.95	31.15	-1	1,832	-0.05%
2022/09/08	0	0.00	1	30.75	30.70	-1	1,900	-0.05%
2022/09/07	1	29.80	2	30.00	30.00	-1	2,118	-0.05%
2022/09/06	0	0.00	0	31.10	30.40	0	2,135	0.00%
2022/09/05	6	30.95	5	30.80	30.70	1	2,163	0.05%
2022/09/02	2	31.68	46	31.70	31.60	-44	2,204	-2.00%
2022/09/01	2	31.60	1	31.60	31.65	1	2,257	0.04%
2022/08/31	2	31.95	5	32.00	31.95	-3	2,349	-0.13%
2022/08/30	4	32.01	3	32.25	32.05	1	2,375	0.04%
2022/08/29	6	31.60	0	0.00	31.90	6	2,373	0.25%
2022/08/26	1	32.40	2	32.43	32.40	-1	2,385	-0.04%
2022/08/25	0	0.00	1	32.05	32.05	-1	2,360	-0.04%
2022/08/24	8	31.51	0	0.00	31.50	8	2,388	0.34%
2022/08/23	4	31.84	2	31.83	31.85	2	2,393	0.08%
2022/08/22	21	32.61	16	32.39	32.30	5	2,419	0.21%
2022/08/19	16	33.19	24	33.07	33.05	-8	2,511	-0.32%
2022/08/18	4	31.65	9	31.48	32.05	-5	2,350	-0.21%
2022/08/17	10	31.16	1	31.10	31.10	9	2,347	0.38%
2022/08/16	4	31.08	3	31.15	31.00	1	2,366	0.04%
2022/08/12	0	0.00	2.1	30.40	30.60	-2.1	2,530	-0.08%
2022/08/11	2	30.20	1	30.65	30.20	1	2,621	0.04%
2022/08/10	1	30.35	2	30.45	30.35	-1	2,743	-0.04%
2022/08/09	0	0.00	1	30.70	30.70	-1	2,883	-0.03%
2022/08/08	2	30.35	2	30.40	30.70	0	2,918	0.00%
2022/08/05	3	30.05	1	30.20	30.20	2	2,909	0.07%
2022/08/04	1	29.65	2	29.40	29.60	-1	2,939	-0.03%
2022/08/03	2	30.15	3	30.17	30.10	-1	2,943	-0.03%
2022/08/02	1	30.50	1	30.55	30.35	0	2,974	0.00%
2022/08/01	0	0.00	3	31.13	31.05	-3	3,004	-0.10%
2022/07/29	2	31.30	4	31.18	31.20	-2	3,081	-0.06%
2022/07/28	5	31.43	1	31.35	31.25	4	3,168	0.13%
2022/07/27	1	30.70	2	30.65	30.70	-1	3,137	-0.03%
2022/07/26	2	30.60	0	0.00	30.50	2	3,144	0.06%
2022/07/25	13	30.80	12	30.70	30.60	1	3,142	0.03%
2022/07/22	4	31.74	8	31.87	31.45	-4	3,145	-0.13%
2022/07/21	4	30.45	4	29.78	30.65	0	3,053	0.00%
2022/07/20	5	29.56	1	29.70	29.40	4	3,037	0.13%
2022/07/19	3	29.23	0	0.00	29.30	3	3,063	0.10%
2022/07/15	4	28.54	2	28.70	28.60	2	3,242	0.06%
2022/07/14	2	28.95	11	29.24	29.60	-9	3,243	-0.28%
2022/07/13	0	0.00	1	29.30	29.20	-1	3,230	-0.03%
2022/07/12	2.1	28.58	0	0.00	28.55	2.1	3,235	0.06%
2022/07/11	0	29.70	1	29.65	29.60	-1	3,242	-0.03%
2022/07/08	4	30.08	3	30.28	30.10	1	3,238	0.03%
2022/07/07	3.1	29.99	3	29.75	30.00	0.1	3,230	0.00%
2022/07/06	2.1	30.30	7	30.06	29.40	-4.9	3,247	-0.15%
2022/07/05	5.2	29.37	2	29.45	29.35	3.2	3,256	0.10%
2022/07/04	2	28.75	5	28.99	28.75	-3	3,254	-0.09%
2022/07/01	4.1	29.76	0	0.00	28.70	4.1	3,339	0.12%
2022/06/30	2.3	31.72	1	31.75	31.40	1.3	3,293	0.04%
2022/06/29	18	32.49	17	32.42	32.30	1	3,282	0.03%
2022/06/28	4	32.93	1	32.95	32.90	3	3,291	0.09%
2022/06/27	2	33.15	0	0.00	33.35	2	3,357	0.06%
2022/06/24	3.2	32.64	14	32.51	32.50	-10.8	3,491	-0.31%
2022/06/23	0	0.00	15	32.06	31.85	-15	3,500	-0.43%
2022/06/22	1	32.30	2	32.80	31.85	-1	3,486	-0.03%
2022/06/21	12	32.53	4	32.40	33.05	8	3,487	0.23%
2022/06/20	8	32.20	2	33.15	31.70	6	3,494	0.17%
2022/06/17	7	34.12	21	34.09	33.85	-14	3,459	-0.40%
2022/06/16	7	35.85	16	36.13	34.75	-9	3,417	-0.26%
2022/06/15	4	34.33	2	34.95	34.95	2	3,235	0.06%
2022/06/14	3	34.45	0	34.75	34.40	3	3,233	0.09%
2022/06/13	4	35.11	2	35.40	35.10	2	3,219	0.06%
2022/06/10	5.1	36.41	7	36.36	36.45	-1.9	3,184	-0.06%
2022/06/09	7	36.21	12	36.23	36.35	-5	3,138	-0.16%
2022/06/08	13	35.70	27	35.42	35.15	-14	3,047	-0.46%
2022/06/07	1	35.10	2	35.15	35.40	-1	3,029	-0.03%
2022/06/06	4	35.03	0.5	34.80	35.05	3.5	3,035	0.11%
2022/06/02	5	35.75	1	35.75	35.80	4	3,040	0.13%
2022/06/01	7	36.16	3	36.33	36.00	4	3,061	0.13%
2022/05/31	1	36.00	4	35.85	36.00	-3	3,030	-0.10%
2022/05/30	16	35.82	5	35.81	35.75	11	3,023	0.36%
2022/05/27	48	36.61	19	36.12	36.00	29	2,994	0.97%
2022/05/26	2	35.98	23	36.02	36.05	-21	2,891	-0.73%
2022/05/25	3	35.90	19	35.71	35.90	-16	2,874	-0.56%
2022/05/24	3	34.97	3	35.08	34.95	0	2,874	0.00%
2022/05/23	29	35.23	2	35.20	35.10	27	2,862	0.94%
2022/05/20	29	36.03	24	36.24	35.90	5	2,818	0.18%
2022/05/19	11	36.05	15	36.08	36.35	-4	2,729	-0.15%
2022/05/18	4	35.58	31	35.85	36.10	-27	2,642	-1.02%
2022/05/17	8	34.90	32.2	34.67	35.05	-24.2	2,542	-0.95%
2022/05/16	5	33.83	5	33.42	33.45	0	2,412	0.00%
2022/05/13	1	32.40	6	32.36	32.40	-5	2,390	-0.21%
2022/05/12	15	32.54	10	32.84	31.80	5	2,391	0.21%
2022/05/11	0	0.00	4	33.18	33.20	-4	2,370	-0.17%
2022/05/10	18	32.90	1	32.85	32.95	17	2,378	0.72%
2022/05/09	2.2	33.99	13	33.96	33.65	-10.8	2,366	-0.46%
2022/05/06	54	35.07	21.1	35.09	35.05	32.9	2,346	1.40%
2022/05/05	8	35.11	16.2	34.82	35.15	-8.2	2,275	-0.36%
2022/05/04	5	33.05	2	33.20	33.05	3	2,191	0.14%
2022/05/03	2	32.55	4	32.23	32.55	-2	2,192	-0.09%
2022/04/29	0	0.00	17	31.94	31.80	-17	2,203	-0.77%
2022/04/28	0	31.80	1	31.70	31.70	-1	2,224	-0.04%
2022/04/27	4	31.77	1	31.50	32.20	3	2,256	0.13%
2022/04/26	1	32.85	0	0.00	32.65	1	2,295	0.04%
2022/04/25	16.1	33.07	1	33.69	32.85	15.1	2,328	0.65%
2022/04/22	14	34.94	22.1	34.95	34.70	-8.1	2,308	-0.35%
2022/04/21	2	34.45	3	33.90	34.35	-1	2,182	-0.05%
2022/04/20	3	33.60	3	33.37	33.60	0	2,169	0.00%
2022/04/19	13	33.25	7	33.29	33.10	6	2,202	0.27%
2022/04/18	2.1	32.68	0	0.00	32.60	2.1	2,218	0.10%
2022/04/15	3.1	33.47	1	33.30	33.25	2.1	2,231	0.09%
2022/04/13	1	34.10	2	34.10	34.20	-1	2,295	-0.04%
2022/04/12	6.2	33.59	0	0.00	33.60	6.2	2,347	0.26%
2022/04/11	15	34.90	2.1	35.75	34.45	13	2,366	0.55%
2022/04/08	3	34.68	2	34.80	34.70	1	2,382	0.04%
2022/04/07	21.1	36.27	16	35.88	34.60	5.1	2,431	0.21%
2022/04/06	1	35.60	0	0.00	35.60	1	2,409	0.04%
2022/04/01	1	36.20	2	36.40	36.20	-1	2,461	-0.04%
2022/03/31	2	36.50	12	36.59	36.50	-10	2,514	-0.40%
2022/03/30	6	36.73	2	36.93	36.70	4	2,546	0.16%
2022/03/29	0	36.05	11	36.12	36.50	-11	2,615	-0.42%
2022/03/28	0	35.25	4.3	35.57	36.10	-4.3	2,514	-0.17%
2022/03/25	2	35.55	6	35.76	35.55	-4	2,535	-0.16%
2022/03/24	0	0.00	2.1	35.47	35.65	-2.1	2,593	-0.08%
2022/03/23	6	35.58	1.2	35.74	35.35	4.8	2,688	0.18%
2022/03/22	0	34.80	1	35.30	35.30	-1	2,860	-0.03%
2022/03/21	0	0.00	0	35.50	35.00	0	3,088	0.00%
2022/03/18	0	0.00	5	34.75	35.10	-5	4,152	-0.12%
2022/03/17	0	0.00	2	34.45	34.80	-2	5,236	-0.04%
2022/03/16	0	0.00	1	34.40	34.30	-1	5,714	-0.02%
2022/03/15	2.1	33.78	3.2	33.96	33.75	-1	5,943	-0.02%
2022/03/11	0	0.00	0.3	33.76	34.10	-0.3	6,021	-0.01%
2022/03/10	2	33.90	1.2	33.82	33.75	0.9	6,095	0.01%
2022/03/09	0	0.00	7	32.38	32.85	-7	6,230	-0.11%
2022/03/08	1.2	31.88	2	32.23	31.80	-0.8	6,929	-0.01%
2022/03/07	3.2	32.76	0	0.00	32.30	3.2	7,098	0.04%
2022/03/04	3.1	33.89	0	0.00	33.85	3.1	7,406	0.04%
2022/03/03	1	34.15	4	34.15	34.20	-3	7,554	-0.04%
2022/03/02	1	33.90	1	34.15	34.20	0	7,689	0.00%
2022/03/01	2	34.28	6	34.27	34.50	-4	7,812	-0.05%
2022/02/25	5	33.59	2	33.95	33.60	3	8,033	0.04%
2022/02/24	4.1	34.03	6	34.18	33.65	-1.9	8,227	-0.02%
2022/02/23	2	34.70	1	34.85	34.90	1	8,372	0.01%
2022/02/22	0.2	34.65	6	34.94	34.65	-5.8	8,693	-0.07%
2022/02/21	4	35.34	0	0.00	35.30	4	9,041	0.04%
2022/02/18	4	35.36	0	0.00	35.50	4	9,151	0.04%
2022/02/17	8	35.76	7.1	35.84	35.70	0.9	9,224	0.01%
2022/02/16	4	35.59	5	35.52	35.70	-1	9,280	-0.01%
2022/02/15	2	35.20	1	35.60	35.00	1	9,317	0.01%
2022/02/14	7.2	35.27	0	0.00	35.30	7.2	9,387	0.08%
2022/02/11	4	36.09	0	0.00	36.05	4	9,509	0.04%
2022/02/10	1	36.50	0	0.00	36.50	1	9,624	0.01%
2022/02/09	0	36.75	10	36.67	36.85	-10	9,673	-0.10%
2022/02/08	4	36.04	1	35.55	36.10	3	9,738	0.03%
2022/02/07	1	35.15	2	34.68	35.15	-1	9,859	-0.01%
2022/01/26	8	34.29	0	0.00	34.10	8	10,029	0.08%
2022/01/25	2.2	34.70	1.1	35.05	34.30	1.1	10,385	0.01%
2022/01/24	1.1	34.94	0	0.00	35.25	1.1	11,035	0.01%
2022/01/21	4.1	35.88	1	36.10	35.80	3.1	12,009	0.03%
2022/01/20	32	37.15	30	36.79	36.80	2	12,433	0.02%
2022/01/19	0	0.00	14	36.59	36.95	-14	12,517	-0.11%
2022/01/18	6.2	36.60	2	36.20	36.15	4.2	12,605	0.03%
2022/01/17	2.1	35.83	5	35.72	36.10	-2.9	12,775	-0.02%
2022/01/14	6.2	34.87	11	34.93	35.05	-4.8	12,778	-0.04%
2022/01/13	0	0.00	4	35.84	36.00	-4	12,802	-0.03%
2022/01/12	15.1	35.65	11	35.52	35.70	4.1	12,907	0.03%
2022/01/11	1	36.15	6	36.40	36.15	-5	12,947	-0.04%
2022/01/10	0	0.00	5	37.12	37.00	-5	12,953	-0.04%
2022/01/07	5.1	36.83	7	36.76	36.75	-2	13,004	-0.01%
2022/01/06	5	37.39	5	37.68	37.35	0	13,057	0.00%
2022/01/05	17	37.66	4	37.93	37.55	13	13,212	0.10%
2022/01/04	38.1	37.52	12	37.54	37.35	26.1	13,196	0.20%
2022/01/03	13	37.58	13	37.83	37.50	0	13,192	0.00%
2021/12/30	28	37.91	8	37.81	37.95	20	13,180	0.15%
2021/12/29	33	37.89	1	38.40	38.00	32	13,281	0.24%
2021/12/28	11	38.38	15	38.91	38.40	-4	13,302	-0.03%
2021/12/27	20	38.88	3	38.80	38.90	17	13,331	0.13%
2021/12/24	7	38.49	50	38.50	38.30	-43	13,334	-0.32%
2021/12/23	11	38.80	12	39.10	38.55	-1	13,327	-0.01%
2021/12/22	23	38.76	20	38.25	38.30	3	13,250	0.02%
2021/12/21	41	38.31	5.1	38.14	38.40	36	13,251	0.27%
2021/12/20	4.1	38.27	79	38.30	37.90	-74.9	13,259	-0.56%
2021/12/17	69.1	37.73	6	37.88	37.70	63.1	13,412	0.47%
2021/12/16	22.1	38.93	38.1	39.12	38.60	-16	13,324	-0.12%
2021/12/15	39.1	39.20	20	39.27	38.85	19.1	13,179	0.14%
2021/12/14	113.3	41.20	27	41.26	39.35	86.3	12,976	0.67%	大買/
2021/12/13	51.7	41.62	71.1	42.04	43.50	-19.4	11,952	-0.16%
2021/12/10	32	39.30	67	39.63	39.55	-35	10,869	-0.32%
2021/12/09	5	38.59	33.3	38.23	38.60	-28.3	10,462	-0.27%
2021/12/08	30	37.17	4	37.19	37.05	26	10,246	0.25%
2021/12/07	6	37.20	4	37.15	37.20	2	10,254	0.02%
2021/12/06	11.1	37.35	24.2	37.31	37.20	-13.1	10,273	-0.13%
2021/12/03	25.1	38.19	24	38.35	37.95	1.1	10,269	0.01%
2021/12/02	64	40.01	68	40.10	37.75	-4	10,263	-0.04%
2021/12/01	12	38.95	6	38.83	38.95	6	9,750	0.06%
2021/11/30	48	38.78	59.1	38.86	39.10	-11.1	9,767	-0.11%
2021/11/29	8.1	35.99	11	36.05	37.05	-2.9	9,686	-0.03%
2021/11/26	14.1	37.21	8	37.28	36.85	6.1	9,677	0.06%
2021/11/25	4.1	38.17	7	38.53	38.75	-2.9	9,756	-0.03%
2021/11/24	28	38.18	20	38.20	38.20	8	9,763	0.08%
2021/11/23	12.4	38.20	16.1	38.03	38.30	-3.7	9,871	-0.04%
2021/11/22	38.2	38.43	29	38.08	37.95	9.2	10,493	0.09%
2021/11/19	19	38.59	103.6	38.56	38.80	-84.6	10,488	-0.81%	大賣/
2021/11/18	27.1	37.98	25	38.21	38.30	2.1	10,517	0.02%
2021/11/17	10	37.42	24.1	36.93	37.45	-14.1	10,602	-0.13%
2021/11/16	12.1	36.63	8	36.45	36.40	4.1	11,184	0.04%
2021/11/15	12	37.11	8.1	37.05	37.45	3.9	12,039	0.03%
2021/11/12	5	36.12	8	36.36	36.60	-3	12,312	-0.02%
2021/11/11	22	36.26	6	36.42	36.00	16	12,451	0.13%
2021/11/10	12.1	36.65	3	36.85	36.55	9.1	12,564	0.07%
2021/11/09	30	37.75	21	37.55	37.70	9	12,644	0.07%
2021/11/08	5	36.97	9	36.93	36.80	-4	12,806	-0.03%
2021/11/05	3	37.23	16	37.50	37.25	-13	13,206	-0.10%
2021/11/04	8	37.94	31	37.79	37.90	-23	14,049	-0.16%
2021/11/03	26	37.32	31	37.17	37.90	-5	14,207	-0.04%
2021/11/02	56	37.51	43	38.12	36.90	13	14,305	0.09%
2021/11/01	211.7	39.39	202	39.47	39.40	9.7	14,228	0.07%	大買/大賣/
2021/10/29	187	37.97	184	38.45	39.35	3	13,985	0.02%	大買/大賣/
2021/10/28	27	35.10	17	35.63	35.90	10	13,536	0.07%
2021/10/27	22	34.04	10	34.01	34.15	12	13,749	0.09%
2021/10/26	4	33.29	5	33.30	33.10	-1	14,509	-0.01%
2021/10/25	35	33.28	21	33.08	34.20	14	14,991	0.09%
2021/10/22	2	31.83	2	31.83	31.85	0	15,325	0.00%
2021/10/21	7	32.44	37	32.09	32.15	-30	16,538	-0.18%
2021/10/20	64	32.72	8	32.83	32.90	56	16,686	0.34%
2021/10/19	16	32.27	11	31.85	32.05	5	17,653	0.03%
2021/10/18	4	30.88	10	31.05	31.30	-6	17,958	-0.03%
2021/10/15	3	31.45	11	31.28	31.45	-8	18,242	-0.04%
2021/10/14	15	30.53	0	0.00	30.30	15	18,391	0.08%
2021/10/13	16	31.69	15	31.81	31.15	1	18,666	0.01%
2021/10/12	3	30.87	0	0.00	31.15	3	18,875	0.02%
2021/10/08	13	31.47	0	0.00	31.50	13	18,874	0.07%
2021/10/07	4	32.05	8	32.03	32.05	-4	18,928	-0.02%
2021/10/06	24.2	32.46	2	32.20	31.55	22.2	19,165	0.12%
2021/10/05	5	32.30	29	32.57	33.25	-24	19,070	-0.13%
2021/10/04	26	31.98	15	32.76	31.55	11	18,999	0.06%
2021/10/01	12	34.08	0	0.00	33.35	12	18,990	0.06%
2021/09/30	9	34.98	24	35.01	35.35	-15	18,955	-0.08%
2021/09/29	3	34.62	2	34.73	34.55	1	18,937	0.01%
2021/09/28	2	36.25	7	36.03	35.75	-5	18,939	-0.03%
2021/09/27	2	36.55	13	36.70	36.85	-11	18,930	-0.06%
2021/09/24	15	36.73	10	36.78	36.50	5	18,892	0.03%
2021/09/23	3	35.45	14	35.46	35.15	-11	18,689	-0.06%
2021/09/22	6	35.54	0	0.00	35.35	6	18,692	0.03%
2021/09/17	6	35.62	0.1	35.69	35.60	5.9	18,662	0.03%
2021/09/16	1	36.10	15	36.53	36.10	-14	18,681	-0.07%
2021/09/15	0	0.00	22	36.00	36.00	-22	18,630	-0.12%
2021/09/14	15	36.12	5	36.35	35.80	10	18,622	0.05%
2021/09/13	2	36.60	4	36.79	36.70	-2	18,560	-0.01%
2021/09/10	2	36.80	10	36.65	36.80	-8	18,552	-0.04%
2021/09/09	10	36.24	10	36.28	36.25	0	18,523	0.00%
2021/09/08	13	36.42	20	35.78	35.60	-7	18,477	-0.04%
2021/09/07	9	35.82	44	36.21	36.70	-35	18,430	-0.19%
2021/09/06	25	36.86	24	36.56	36.15	1	18,290	0.01%
2021/09/03	20	37.63	22	37.90	38.10	-2	18,103	-0.01%
2021/09/02	15	38.79	13	39.05	38.00	2	17,910	0.01%
2021/09/01	34	39.33	13	39.53	40.20	21	17,664	0.12%
2021/08/31	16	39.57	3	39.88	39.30	13	17,524	0.07%
2021/08/30	18	39.09	13	39.14	38.95	5	17,318	0.03%
2021/08/27	31	39.70	5.1	39.78	39.35	26	17,206	0.15%
2021/08/26	112.1	39.98	79	40.21	39.80	33.1	16,887	0.20%	大買/
2021/08/25	17	37.89	37	38.30	37.95	-20	16,094	-0.12%
2021/08/24	86	38.86	69	38.14	37.95	17	16,073	0.11%
2021/08/23	18	39.34	41	39.31	39.50	-23	15,787	-0.15%
2021/08/20	56	38.56	37.2	38.80	39.30	18.9	15,377	0.12%
2021/08/19	100.2	38.41	49	38.48	37.55	51.2	14,675	0.35%
2021/08/18	11	35.01	15.1	35.15	37.00	-4.1	13,750	-0.03%
2021/08/17	12	35.14	10	34.92	33.65	2	13,434	0.01%
2021/08/16	1	34.85	18	34.82	34.95	-17	13,260	-0.13%
2021/08/13	25.1	36.62	24	35.58	35.50	1.1	13,078	0.01%
2021/08/12	36	37.01	29	37.02	37.90	7	12,924	0.05%
2021/08/11	28.2	37.44	30	37.06	37.00	-1.8	12,724	-0.01%
2021/08/10	73	41.45	120	41.55	39.80	-47	12,306	-0.38%	大賣/
2021/08/09	35	39.98	14	39.84	39.85	21	11,409	0.18%
2021/08/06	41	39.86	16	39.73	40.25	25	11,152	0.22%
2021/08/05	48	40.17	37	40.16	39.60	11	10,921	0.10%
2021/08/04	20.5	39.62	137.4	39.72	39.25	-116.9	10,700	-1.09%	大賣/鉅額交易
2021/08/03	101.4	42.15	116.6	41.89	41.40	-15.2	10,364	-0.15%	大買/大賣/
2021/08/02	97.1	41.91	159	40.54	41.40	-61.9	9,930	-0.62%	大賣/
2021/07/30	64.5	39.96	64	40.47	41.00	0.5	9,299	0.01%
2021/07/29	46	39.27	38	39.83	38.10	8	8,425	0.09%
2021/07/28	40	36.80	43	36.23	36.80	-3	7,827	-0.04%
2021/07/27	82.7	38.43	79	38.85	38.75	3.7	7,352	0.05%
2021/07/26	3	35.60	22	36.13	36.70	-19	6,195	-0.31%
2021/07/23	73.2	36.03	106.4	35.61	33.40	-33.2	6,082	-0.55%	大賣/
2021/07/22	63	34.09	84	34.69	34.70	-21	5,293	-0.40%
2021/07/21	52	31.68	50	31.60	32.25	2	4,968	0.04%
2021/07/20	13.7	30.60	12	30.03	30.90	1.6	4,687	0.03%
2021/07/19	47	30.37	32	30.36	30.25	15	4,519	0.33%
2021/07/16	4	29.21	17	28.96	29.90	-13	4,292	-0.30%
2021/07/15	1	26.55	11	26.81	27.20	-10	3,987	-0.25%
2021/07/14	12	27.07	4	26.93	26.65	8	3,970	0.20%
2021/07/13	64	28.41	35	28.53	28.00	29	3,913	0.74%
2021/07/12	2	27.38	12	27.45	27.80	-10	3,649	-0.27%
2021/07/09	8	26.93	1	26.85	26.90	7	3,626	0.19%
2021/07/08	5	27.11	3	27.48	27.40	2	3,680	0.05%
2021/07/07	8	26.96	6	26.95	26.60	2	3,760	0.05%
2021/07/06	6	26.83	20	27.01	26.85	-14	3,905	-0.36%
2021/07/05	44	26.98	39	27.07	27.15	5	4,285	0.12%
2021/07/02	0	0.00	51	26.54	26.50	-51	4,298	-1.19%
2021/07/01	10	25.75	0	0.00	25.80	10	4,332	0.23%
2021/06/30	10	26.20	13	26.32	26.15	-3	4,396	-0.07%
2021/06/29	57	26.27	18	26.54	26.50	39	4,411	0.88%
2021/06/28	13	26.60	1	26.35	26.50	12	4,436	0.27%
2021/06/25	0	0.00	10	26.25	26.30	-10	4,591	-0.22%
2021/06/23	1	24.80	0	0.00	25.40	1	4,707	0.02%
2021/06/22	22	24.76	0	0.00	24.50	22	4,760	0.46%
2021/06/18	3	25.70	4	26.05	25.65	-1	5,002	-0.02%
2021/06/17	14	26.01	3	26.10	26.10	11	5,117	0.21%
2021/06/16	6	25.33	0	0.00	25.25	6	5,141	0.12%
2021/06/15	8	26.03	4	26.00	26.00	4	5,196	0.08%
2021/06/11	2	25.90	0	0.00	26.05	2	5,204	0.04%
2021/06/10	1	25.80	2	25.85	25.85	-1	5,223	-0.02%
2021/06/09	7	26.26	0	0.00	25.95	7	5,231	0.13%
2021/06/08	0	0.00	11	26.41	26.50	-11	5,284	-0.21%
2021/06/07	5	26.43	3	26.55	26.30	2	5,322	0.04%
2021/06/04	14	26.64	1	26.55	26.55	13	5,328	0.24%
2021/06/03	5	26.97	3	27.00	27.00	2	5,336	0.04%
2021/06/02	8	27.04	1	26.80	26.80	7	5,317	0.13%
2021/06/01	4	27.35	7	27.34	27.50	-3	5,303	-0.06%
2021/05/31	6	26.46	0	0.00	26.60	6	5,190	0.12%
2021/05/28	5	25.45	12	25.52	26.25	-7	5,173	-0.14%
2021/05/26	3	25.20	3	25.27	25.25	0	5,214	0.00%
2021/05/25	5	25.00	6	25.12	25.15	-1	5,260	-0.02%
2021/05/24	1	24.25	1	24.75	24.75	0	5,269	0.00%
2021/05/20	2	24.90	2	24.88	24.30	0	5,407	0.00%
2021/05/19	15	24.88	1	25.45	25.25	14	5,433	0.26%
2021/05/18	0	0.00	2	23.58	23.90	-2	5,418	-0.04%
2021/05/17	4	21.91	7	21.65	21.75	-3	5,446	-0.06%
2021/05/14	1	23.40	0	0.00	23.35	1	5,555	0.02%
2021/05/13	0	0.00	1	24.45	23.85	-1	5,988	-0.02%
2021/05/12	6	24.07	2	23.83	23.65	4	6,270	0.06%
2021/05/11	3	26.53	5	26.30	26.20	-2	6,272	-0.03%
2021/05/10	2	29.08	2	29.70	28.75	0	6,266	0.00%
2021/05/06	7	28.33	1	28.15	28.15	6	6,515	0.09%
2021/05/05	7	28.36	4	28.71	28.15	3	6,763	0.04%
2021/05/04	16	29.05	1	29.85	28.80	15	6,860	0.22%
2021/05/03	19	30.63	2	30.58	30.05	17	6,926	0.25%
2021/04/29	4	32.74	2	32.70	32.45	2	6,948	0.03%
2021/04/28	2	34.13	12	33.77	33.45	-10	7,131	-0.14%
2021/04/27	0	0.00	2	33.25	32.75	-2	6,928	-0.03%
2021/04/26	2	32.78	7	32.69	32.65	-5	6,963	-0.07%
2021/04/23	2	32.53	14	32.48	32.60	-12	7,214	-0.17%
2021/04/22	17	33.65	24	32.88	31.60	-7	7,222	-0.10%
2021/04/21	3	32.23	10	32.41	32.50	-7	7,094	-0.10%
2021/04/20	6	31.48	12	31.60	31.55	-6	7,081	-0.08%
2021/04/19	1	31.35	0	0.00	31.25	1	7,121	0.01%
2021/04/16	3	31.15	5	31.17	31.20	-2	7,139	-0.03%
2021/04/15	1	30.90	3	30.93	30.90	-2	7,250	-0.03%
2021/04/14	13	31.07	9	31.18	30.90	4	7,341	0.05%
2021/04/13	19	32.66	1	32.60	31.95	18	8,162	0.22%
2021/04/12	2	34.08	20	34.63	34.75	-18	8,437	-0.21%
2021/04/09	17	33.90	37	33.75	33.55	-20	8,379	-0.24%
2021/04/08	19	32.33	7	32.46	32.40	12	8,103	0.15%
2021/04/07	21	32.30	0	0.00	32.35	21	8,157	0.26%
2021/04/06	0	31.75	4	32.13	32.35	-4	8,262	-0.05%
2021/04/01	1	31.90	1	31.85	31.75	0	8,370	0.00%
2021/03/31	2	31.90	5	32.20	32.15	-3	8,374	-0.04%
2021/03/30	9	32.50	8	32.48	32.15	1	8,386	0.01%
2021/03/29	5	31.77	27	31.89	31.50	-22	8,317	-0.26%
2021/03/26	6	30.84	3	30.80	30.80	3	8,252	0.04%
2021/03/25	7	31.46	1	31.25	31.20	6	8,248	0.07%
2021/03/24	0	0.00	4	30.74	30.80	-4	8,184	-0.05%
2021/03/23	12	31.61	22	31.66	30.65	-10	8,173	-0.12%
2021/03/22	7	30.57	10	30.39	30.75	-3	7,952	-0.04%
2021/03/19	2	30.03	9	30.07	30.00	-7	7,879	-0.09%
2021/03/18	4	30.56	14	30.14	30.70	-10	7,908	-0.13%
2021/03/16	5	29.73	0	0.00	29.70	5	7,972	0.06%
2021/03/15	6	29.56	0	0.00	29.35	6	8,109	0.07%
2021/03/12	1	30.10	9	29.87	29.50	-8	8,209	-0.10%
2021/03/11	8	29.09	1	29.15	29.15	7	8,433	0.08%
2021/03/10	6	28.50	12	28.54	28.70	-6	8,612	-0.07%
2021/03/09	10	28.09	10	28.10	28.05	0	8,716	0.00%
2021/03/08	2	28.78	1	29.20	28.60	1	8,853	0.01%
2021/03/05	14	28.90	4	28.95	28.80	10	9,310	0.11%
2021/03/04	26	29.91	5	29.78	29.40	21	9,317	0.23%
2021/03/03	6	29.74	0	0.00	29.90	6	9,320	0.06%
2021/03/02	8	30.42	10	29.91	29.80	-2	9,391	-0.02%
2021/02/26	4	30.56	7	30.55	30.50	-3	9,356	-0.03%
2021/02/25	20	31.15	9	30.97	30.90	11	9,403	0.12%
2021/02/24	8	31.06	10	31.08	30.65	-2	9,401	-0.02%
2021/02/23	0	0.00	3	31.13	31.10	-3	9,410	-0.03%
2021/02/22	5	31.93	2	32.00	31.75	3	9,398	0.03%
2021/02/19	2	31.48	25	31.31	31.20	-23	9,367	-0.25%
2021/02/18	2	30.40	1	30.90	30.90	1	9,465	0.01%
2021/02/17	3	30.17	7	29.96	31.00	-4	9,487	-0.04%
2021/02/05	28	30.48	0	0.00	30.05	28	9,451	0.30%
2021/02/04	85	31.53	39	31.13	30.95	46	9,340	0.49%
2021/02/03	3	31.40	33.1	32.59	33.00	-30.1	8,926	-0.34%
2021/02/02	23	30.04	17	29.87	30.00	6	8,663	0.07%
2021/02/01	29	28.98	27	28.85	29.00	2	8,713	0.02%
2021/01/29	36	30.16	31	29.85	29.25	5	8,660	0.06%
2021/01/28	22	30.67	32	30.63	31.00	-10	8,583	-0.12%
2021/01/27	27	30.21	46	30.26	30.40	-19	8,429	-0.23%
2021/01/26	27	29.45	32	29.33	29.40	-5	8,177	-0.06%
2021/01/25	23	29.07	30	29.27	28.70	-7	8,057	-0.09%
2021/01/22	2	28.50	2	28.03	28.30	0	7,963	0.00%
2021/01/21	9	28.43	30	28.12	28.10	-21	7,900	-0.27%
2021/01/20	5	26.74	8	27.04	26.45	-3	7,684	-0.04%
2021/01/19	21	27.85	10	28.19	27.80	11	7,609	0.14%
2021/01/18	25	27.11	21	28.44	28.50	4	7,565	0.05%
2021/01/15	2	27.33	1	27.05	26.85	1	7,299	0.01%
2021/01/14	7	27.59	1	27.70	27.55	6	7,262	0.08%
2021/01/13	2	27.35	13	27.50	27.55	-11	7,271	-0.15%
2021/01/12	0	0.00	6	27.00	26.90	-6	7,320	-0.08%
2021/01/11	27	27.79	26	27.70	27.80	1	7,352	0.01%
2021/01/08	22.1	27.80	16	27.77	27.60	6.1	7,300	0.08%
2021/01/07	13	29.00	10	28.89	28.85	3	7,170	0.04%
2021/01/06	127	31.20	90	30.90	29.50	37	7,056	0.52%	大買/
2021/01/05	40	29.22	52	30.11	30.70	-12	6,164	-0.19%
2021/01/04	7	27.92	12	27.77	27.95	-5	5,743	-0.09%
2020/12/31	1	26.30	14	27.10	27.20	-13	5,668	-0.23%
2020/12/30	21	26.01	21	26.06	26.15	0	5,569	0.00%
2020/12/29	24	27.37	2	27.13	26.80	22	5,459	0.40%
2020/12/28	9	27.57	27	27.82	28.50	-18	5,338	-0.34%
2020/12/25	7	27.02	2	27.00	27.00	5	5,181	0.10%
2020/12/24	0	0.00	8	26.89	26.95	-8	5,165	-0.15%
2020/12/23	15	27.35	11	27.26	27.20	4	5,118	0.08%
2020/12/22	8	27.01	1	26.15	26.05	7	5,066	0.14%
2020/12/21	8	26.08	10	26.36	26.15	-2	5,054	-0.04%
2020/12/18	4	26.60	0	0.00	26.50	4	5,082	0.08%
2020/12/17	2	26.50	0	0.00	26.80	2	5,131	0.04%
2020/12/16	3	26.38	2	26.55	26.55	1	5,361	0.02%
2020/12/15	5	27.24	8	27.12	26.00	-3	5,458	-0.05%
2020/12/14	0	0.00	9	26.83	26.80	-9	5,418	-0.17%
2020/12/11	8	26.31	33	26.07	26.05	-25	5,385	-0.46%
2020/12/10	12	27.00	4	27.15	26.75	8	5,387	0.15%
2020/12/09	0	0.00	10	27.69	27.80	-10	5,353	-0.19%
2020/12/08	9	26.48	9	26.93	26.95	0	5,322	0.00%
2020/12/07	16	27.19	32	26.95	26.70	-16	5,295	-0.30%
2020/12/04	24	25.71	52	26.21	26.50	-28	5,118	-0.55%
2020/12/03	39	25.81	11	25.90	25.50	28	5,056	0.55%
2020/12/02	60	25.73	69	25.87	26.30	-9	5,114	-0.18%
2020/12/01	32	25.63	42	25.67	26.00	-10	5,274	-0.19%
2020/11/30	18	24.48	4	24.45	24.50	14	5,236	0.27%
2020/11/27	8	24.53	24	24.45	24.55	-16	5,402	-0.30%
2020/11/26	53	24.77	4	24.88	24.60	49	5,920	0.83%
2020/11/25	0.3	24.50	11	24.71	24.80	-10.7	5,894	-0.18%
2020/11/24	14	24.49	10	24.73	24.45	4	6,045	0.07%
2020/11/23	5	24.90	11	24.94	24.60	-6	6,298	-0.10%
2020/11/20	17	24.58	32	24.69	24.60	-15	6,274	-0.24%
2020/11/19	11	24.29	0	0.00	24.40	11	6,295	0.17%
2020/11/18	3	24.25	3	24.60	24.15	0	6,325	0.00%
2020/11/17	39	24.64	12	24.34	24.30	27	6,276	0.43%
2020/11/16	1	24.10	7	24.50	24.80	-6	6,182	-0.10%
2020/11/13	1	23.95	3	23.63	23.75	-2	6,198	-0.03%
2020/11/12	4	23.88	3	23.70	23.70	1	6,159	0.02%
2020/11/11	3	23.87	2	23.98	24.15	1	6,157	0.02%
2020/11/10	0	0.00	1	23.60	24.10	-1	6,129	-0.02%
2020/11/09	0	23.70	19	24.03	23.70	-19	6,065	-0.31%
2020/11/06	0	0.00	14	23.03	23.00	-14	5,943	-0.24%
2020/11/05	0	0.00	1	23.30	22.95	-1	5,910	-0.02%
2020/11/04	10	23.20	0	0.00	22.65	10	5,831	0.17%
2020/10/30	3	22.77	0	0.00	22.20	3	5,747	0.05%
2020/10/27	0	0.00	0.1	22.85	22.70	-0.1	5,655	0.00%
2020/10/26	10	23.00	0	0.00	23.00	10	5,646	0.18%
2020/10/23	0	0.00	1	22.55	22.60	-1	5,593	-0.02%
2020/10/22	0	0.00	3	22.10	22.10	-3	5,584	-0.05%
2020/10/21	2	22.20	5	22.50	22.15	-3	5,586	-0.05%
2020/10/20	4	22.40	1	22.25	22.20	3	5,594	0.05%
2020/10/19	2	21.70	2	22.10	22.50	0	5,479	0.00%
2020/10/15	1	21.50	0	0.00	21.15	1	5,446	0.02%
2020/10/13	0	0.00	2	21.20	21.20	-2	5,478	-0.04%
2020/10/12	0	0.00	3	21.43	21.10	-3	5,538	-0.05%
2020/10/08	1	21.60	0	0.00	21.65	1	5,583	0.02%
2020/10/07	6	22.18	0	0.00	21.95	6	5,578	0.11%
2020/10/06	0	0.00	1	21.75	21.90	-1	5,621	-0.02%
2020/09/30	0	0.00	1	21.20	21.40	-1	5,608	-0.02%
2020/09/28	1	20.95	5	21.29	21.25	-4	5,618	-0.07%
2020/09/25	0	0.00	2	21.38	20.70	-2	5,762	-0.03%
2020/09/24	1	21.90	9	21.40	21.20	-8	5,728	-0.14%
2020/09/23	1	22.60	1	22.85	22.45	0	5,665	0.00%
2020/09/22	6	23.29	6	23.20	23.15	0	5,620	0.00%
2020/09/21	12	24.07	8	24.02	23.80	4	5,594	0.07%
2020/09/18	3	23.07	11	23.18	23.20	-8	5,340	-0.15%
2020/09/17	2	23.20	0	0.00	23.15	2	5,241	0.04%
2020/09/16	5	23.17	1	23.15	23.15	4	5,230	0.08%
2020/09/15	14	23.08	6	23.11	23.10	8	5,214	0.15%
2020/09/14	3	22.47	1	22.45	22.40	2	5,212	0.04%
2020/09/11	3	22.68	15	22.69	22.20	-12	5,326	-0.23%
2020/09/10	9	23.51	3	23.72	23.75	6	5,281	0.11%
2020/09/09	4	23.48	18	23.49	23.65	-14	5,219	-0.27%
2020/09/08	9	23.56	7	23.69	23.35	2	5,165	0.04%
2020/09/07	15	24.15	17	24.36	24.15	-2	5,027	-0.04%
2020/09/04	9	24.77	12	24.86	24.85	-3	5,068	-0.06%
2020/09/03	13	24.09	41	24.35	24.40	-28	4,748	-0.59%
2020/09/02	3	23.00	17	23.01	22.95	-14	4,323	-0.32%
2020/09/01	53	22.86	154	22.99	22.20	-101	4,134	-2.44%	大賣/鉅額交易
2020/08/31	0	0.00	17	22.45	22.45	-17	3,603	-0.47%
2020/08/28	12	20.29	14	20.42	20.45	-2	3,531	-0.06%
2020/08/27	43	19.94	40	19.94	20.40	3	3,483	0.09%
2020/08/26	11	19.33	1	19.50	19.15	10	3,162	0.32%
2020/08/25	27	19.29	3	19.45	19.40	24	3,133	0.77%
2020/08/24	4	19.13	8	19.13	19.15	-4	3,039	-0.13%
2020/08/20	0	0.00	1	19.05	17.90	-1	2,932	-0.03%
2020/08/19	12	19.08	6	18.64	19.20	6	2,852	0.21%
2020/08/18	6	18.25	2	18.25	18.25	4	2,739	0.15%
2020/08/17	2	18.70	0	0.00	18.40	2	2,739	0.07%
2020/08/14	10	18.40	3	18.40	18.30	7	2,710	0.26%
2020/08/13	0	0.00	3	17.93	18.00	-3	2,684	-0.11%
2020/08/10	0	0.00	7	18.19	18.00	-7	2,700	-0.26%
2020/08/07	0	0.00	19	18.05	17.95	-19	2,749	-0.69%
2020/08/06	0	0.00	1	18.40	18.15	-1	2,765	-0.04%
2020/08/05	5	18.40	0	0.00	18.40	5	2,762	0.18%
2020/07/30	0	0.00	3	17.77	17.80	-3	2,762	-0.11%
2020/07/29	1	17.25	3	17.30	17.15	-2	2,764	-0.07%
2020/07/28	4	17.10	8	17.65	17.05	-4	2,771	-0.14%
2020/07/27	3	18.03	0	0.00	17.60	3	2,769	0.11%
2020/07/24	3	18.33	0	0.00	18.15	3	2,757	0.11%
2020/07/23	5	18.90	0	0.00	18.70	5	2,734	0.18%
2020/07/22	0	0.00	10	18.91	18.85	-10	2,794	-0.36%
2020/07/21	3	18.98	4	18.70	18.80	-1	2,779	-0.04%
2020/07/20	2	17.85	2	18.10	18.10	0	2,731	0.00%
2020/07/17	2	18.45	6	18.81	18.35	-4	2,726	-0.15%
2020/07/16	2	19.10	11	19.09	19.15	-9	2,716	-0.33%
2020/07/15	13	18.69	0	0.00	18.50	13	2,662	0.49%
2020/07/14	1	18.70	0	0.00	19.25	1	2,624	0.04%
2020/07/13	2	19.05	6	19.14	19.15	-4	2,643	-0.15%
2020/07/10	22	18.49	1	18.40	18.30	21	2,762	0.76%
2020/07/09	110	18.96	12	19.05	18.85	98	2,776	3.53%	大買/
2020/07/08	3	18.85	12	19.00	19.00	-9	2,749	-0.33%
2020/07/07	2	18.95	8	19.04	19.00	-6	2,740	-0.22%
2020/07/06	22	19.53	6	19.23	19.20	16	2,731	0.59%
2020/07/03	1	18.70	0	0.00	18.55	1	2,593	0.04%
2020/07/02	0	0.00	3	18.55	18.70	-3	2,624	-0.11%
2020/07/01	0	0.00	2	18.65	18.45	-2	2,658	-0.08%
2020/06/30	3	18.62	2	18.45	18.45	1	2,720	0.04%
2020/06/29	0	0.00	2	18.00	18.10	-2	2,689	-0.07%
2020/06/23	2	18.00	2	18.05	17.95	0	2,686	0.00%
2020/06/22	2	18.28	0	0.00	18.00	2	2,685	0.07%
2020/06/19	4	18.38	3	18.70	18.35	1	2,705	0.04%
2020/06/18	12	18.91	17	18.95	19.10	-5	2,664	-0.19%
2020/06/17	1	18.40	8	18.41	18.45	-7	2,519	-0.28%
2020/06/16	0	0.00	2	18.10	17.90	-2	2,459	-0.08%
2020/06/15	3	17.67	0	0.00	17.70	3	2,487	0.12%
2020/06/12	1	17.05	1	17.00	17.20	0	2,461	0.00%
2020/06/11	14	17.79	11	18.02	17.30	3	2,481	0.12%
2020/06/10	0	0.00	36	17.52	17.40	-36	2,294	-1.57%
2020/06/08	2	17.35	0	0.00	17.40	2	2,446	0.08%
2020/06/05	0	0.00	1	17.50	17.50	-1	2,467	-0.04%
2020/06/04	21	17.16	10	17.15	17.20	11	2,471	0.45%
2020/06/03	26	17.37	10	17.33	17.30	16	2,515	0.64%
2020/06/02	10	16.75	0	0.00	16.90	10	2,431	0.41%
2020/05/28	0	0.00	1	16.80	16.50	-1	2,588	-0.04%
2020/05/26	0	0.00	4	16.73	16.60	-4	2,800	-0.14%
2020/05/22	3	16.25	2	16.70	16.25	1	2,893	0.03%
2020/05/21	5	16.60	0	0.00	16.70	5	2,974	0.17%
2020/05/18	1	16.00	0	0.00	15.90	1	3,739	0.03%
2020/05/14	4	16.38	1	16.65	16.30	3	3,820	0.08%
2020/05/11	1	16.80	0	0.00	17.05	1	4,034	0.02%
2020/05/08	0	0.00	51	16.90	16.80	-51	4,034	-1.26%
2020/05/06	3	16.85	5	16.90	16.80	-2	4,104	-0.05%
2020/05/05	0	0.00	2	17.03	16.85	-2	4,108	-0.05%
2020/05/04	3	16.80	0	0.00	16.75	3	4,141	0.07%
2020/04/30	0	0.00	6	17.11	17.15	-6	4,274	-0.14%
2020/04/27	5	17.05	40	17.03	16.90	-35	4,505	-0.78%
2020/04/23	53	16.55	3	16.67	16.50	50	4,436	1.13%
2020/04/22	0	0.00	1	15.95	16.30	-1	4,426	-0.02%
2020/04/21	35	16.31	5	16.30	16.10	30	4,420	0.68%
2020/04/20	2	16.70	10	16.80	16.95	-8	4,395	-0.18%
2020/04/17	13	16.63	1	16.90	16.60	12	4,379	0.27%
2020/04/16	4	17.05	2	17.00	16.90	2	4,351	0.05%
2020/04/15	13	17.21	39	17.91	16.85	-26	4,301	-0.60%
2020/04/14	1	16.70	8	17.20	17.20	-7	4,148	-0.17%
2020/04/13	0	0.00	1	15.70	15.65	-1	4,127	-0.02%
2020/04/10	4	15.50	2	15.73	15.70	2	4,142	0.05%
2020/04/09	5	15.48	0	0.00	15.55	5	4,192	0.12%
2020/04/08	0	0.00	6	15.77	15.90	-6	4,178	-0.14%
2020/04/07	8	15.45	17	15.65	15.45	-9	4,160	-0.22%
2020/04/06	3	14.53	2	14.80	14.85	1	4,163	0.02%
2020/04/01	0	0.00	13	14.33	14.75	-13	4,389	-0.30%
2020/03/31	6	13.75	1	14.10	13.55	5	4,327	0.12%
2020/03/27	2	13.78	1	14.45	13.75	1	4,313	0.02%
2020/03/25	10	14.22	0	0.00	13.85	10	4,279	0.23%
2020/03/24	2	13.85	0	0.00	13.85	2	4,228	0.05%
2020/03/23	2	12.53	1	12.25	12.95	1	4,198	0.02%
2020/03/20	0	0.00	10	12.55	12.65	-10	4,182	-0.24%
2020/03/19	6	11.48	1	11.70	11.50	5	4,187	0.12%
2020/03/18	2	12.90	0	0.00	12.65	2	4,144	0.05%
2020/03/17	0	0.00	2	12.80	12.80	-2	4,121	-0.05%
2020/03/16	1	13.45	1	13.50	13.15	0	4,080	0.00%
2020/03/13	17	13.79	30	13.70	14.20	-13	4,056	-0.32%
2020/03/12	3	15.33	10	15.25	15.20	-7	4,036	-0.17%
2020/03/10	2	17.20	0	0.00	17.25	2	3,920	0.05%
2020/03/09	2	17.30	6	17.10	17.00	-4	3,892	-0.10%
2020/03/06	3	17.97	0	0.00	17.80	3	3,819	0.08%
2020/03/04	1	18.30	0	0.00	18.55	1	3,747	0.03%
2020/03/03	2	18.58	2	19.03	18.75	0	3,714	0.00%
2020/03/02	0	0.00	11	18.79	18.55	-11	3,638	-0.30%
2020/02/27	42	19.32	8	18.55	18.60	34	3,598	0.94%
2020/02/26	17	19.48	9	19.52	19.60	8	3,447	0.23%
2020/02/25	6	19.27	2	19.10	19.30	4	3,476	0.12%
2020/02/24	10	19.63	3	19.60	19.45	7	3,431	0.20%
2020/02/21	6	20.28	12	20.45	20.15	-6	3,358	-0.18%
2020/02/20	12	20.20	9	20.03	20.30	3	3,222	0.09%
2020/02/19	22	20.00	43	19.72	20.35	-21	3,053	-0.69%
2020/02/18	1	18.75	8	18.56	18.95	-7	2,610	-0.27%
2020/02/17	9	18.54	1	18.60	18.50	8	2,572	0.31%
2020/02/14	41	18.79	16	18.87	18.90	25	2,515	0.99%
2020/02/13	5	18.25	0	0.00	18.05	5	2,263	0.22%
2020/02/11	1	18.10	1	18.15	18.15	0	2,242	0.00%
2020/02/10	2	17.60	4	18.14	18.05	-2	2,219	-0.09%
2020/02/06	2	18.03	2	17.90	17.95	0	2,121	0.00%
2020/02/05	5	17.80	0	0.00	17.80	5	2,104	0.24%
2020/02/04	6	18.34	2	18.10	18.05	4	2,063	0.19%
2020/02/03	13	18.48	9	18.12	18.60	4	1,941	0.21%
2020/01/31	12	16.75	2	16.75	16.95	10	1,709	0.59%
2020/01/30	0	0.00	1	16.75	16.75	-1	1,713	-0.06%
2020/01/20	1	18.35	0	0.00	18.30	1	1,672	0.06%
2020/01/15	0	0.00	1	18.35	18.20	-1	1,669	-0.06%
2020/01/10	5	17.83	0	0.00	17.80	5	1,656	0.30%
2020/01/08	10	17.90	0	0.00	17.70	10	1,641	0.61%
2020/01/07	5	18.05	0	0.00	18.05	5	1,611	0.31%
2020/01/06	0	0.00	1	18.40	18.35	-1	1,590	-0.06%
2020/01/03	5	18.74	2	18.75	18.70	3	1,572	0.19%
2020/01/02	12	18.75	1	19.00	18.95	11	1,511	0.73%
2019/12/30	18	18.84	0	0.00	18.80	18	1,498	1.20%
2019/12/27	29	18.82	9	19.01	19.10	20	1,493	1.34%
2019/12/26	0	0.00	8	18.44	18.35	-8	1,226	-0.65%
2019/12/25	2.2	18.25	0	0.00	18.30	2.2	1,228	0.18%
2019/12/23	2	18.05	25	18.05	18.00	-23	1,228	-1.87%
2019/12/19	5	18.30	0	0.00	18.15	5	1,229	0.41%
2019/12/17	0	0.00	10	18.45	18.35	-10	1,235	-0.81%
2019/12/16	0	0.00	2	18.48	18.35	-2	1,262	-0.16%
2019/12/13	2	17.95	1	17.90	18.45	1	1,271	0.08%
2019/12/12	0	0.00	5	18.20	18.05	-5	1,267	-0.39%
2019/12/11	10	18.40	0	0.00	18.20	10	1,258	0.79%
2019/12/09	5	18.25	2	18.35	18.35	3	1,239	0.24%
2019/12/03	1	17.70	0	0.00	17.65	1	1,215	0.08%
2019/12/02	3	17.70	0	0.00	17.65	3	1,229	0.24%
2019/11/29	0	0.00	3	18.20	18.00	-3	1,233	-0.24%
2019/11/26	5	17.70	0	0.00	17.65	5	1,348	0.37%
2019/11/22	9	18.04	15	17.94	18.05	-6	1,419	-0.42%
2019/11/21	1	17.10	1	17.10	17.20	0	1,347	0.00%
2019/11/20	2	17.45	0	0.00	17.35	2	1,337	0.15%
2019/11/19	2	17.80	3	17.72	17.80	-1	1,334	-0.07%
2019/11/18	3	17.32	0	0.00	17.25	3	1,329	0.23%
2019/11/14	2.3	18.00	0	0.00	17.70	2.3	1,338	0.17%
2019/11/13	5.1	17.61	0	0.00	17.60	5.1	1,352	0.37%
2019/11/12	1	17.75	0	0.00	17.75	1	1,357	0.07%
2019/11/11	2	17.90	10	17.95	17.75	-8	1,358	-0.59%
2019/11/07	10	18.51	0	0.00	18.45	10	1,363	0.73%
2019/11/05	5	18.75	5	18.75	18.70	0	1,376	0.00%
2019/11/01	2	18.45	11	18.45	18.55	-9	1,410	-0.64%
2019/10/31	5	18.91	0	0.00	18.75	5	1,435	0.35%
2019/10/29	2	19.15	0	0.00	19.10	2	1,435	0.14%
2019/10/28	0	0.00	2	19.50	19.35	-2	1,457	-0.14%
2019/10/25	1	19.65	0	0.00	19.55	1	1,494	0.07%
2019/10/24	0	0.00	5	19.75	19.60	-5	1,495	-0.33%
2019/10/18	0	0.00	8	19.45	19.35	-8	1,636	-0.49%
2019/10/17	2	19.50	0	0.00	19.45	2	1,655	0.12%
2019/10/09	0	0.00	2	19.75	19.65	-2	1,913	-0.10%
2019/10/04	0	0.00	18	20.12	20.25	-18	2,136	-0.84%
2019/10/03	2	19.80	6	20.12	20.15	-4	2,122	-0.19%
2019/10/02	1	19.40	1	19.15	19.65	0	2,082	0.00%
2019/10/01	3	19.52	3	19.70	19.50	0	2,100	0.00%
2019/09/23	0	0.00	1	20.55	20.60	-1	2,225	-0.04%
2019/09/20	0	0.00	1.3	20.29	20.35	-1.3	2,230	-0.06%
2019/09/19	5	20.16	1	20.30	20.00	4	2,232	0.18%
2019/09/18	4	20.56	7	20.74	20.45	-3	2,227	-0.13%
2019/09/17	1	21.20	6	20.99	21.00	-5	2,210	-0.23%
2019/09/12	0	0.00	3	21.35	21.30	-3	2,241	-0.13%
2019/09/11	0	0.00	5	21.30	21.25	-5	2,265	-0.22%
2019/09/10	2	21.25	0	0.00	21.25	2	2,277	0.09%
2019/09/09	0	0.00	2	21.33	21.35	-2	2,275	-0.09%
2019/09/06	1	21.35	13	21.41	21.35	-12	2,270	-0.53%
2019/09/05	3	21.58	0	0.00	21.55	3	2,254	0.13%
2019/09/03	0	0.00	1	22.05	21.75	-1	2,332	-0.04%
2019/09/02	1	21.85	0	0.00	21.95	1	2,335	0.04%
2019/08/30	0	0.00	12	21.77	21.75	-12	2,347	-0.51%
2019/08/29	13	21.93	3	22.18	21.80	10	2,360	0.42%
2019/08/28	13	23.35	6	23.46	23.25	7	2,256	0.31%
2019/08/27	0	0.00	1	22.60	22.60	-1	2,219	-0.05%
2019/08/26	0	0.00	1	22.05	22.15	-1	2,243	-0.04%
2019/08/22	1	22.75	0	0.00	22.50	1	2,422	0.04%
2019/08/21	2	22.55	0	0.00	22.50	2	2,415	0.08%
2019/08/14	1	21.70	3	21.80	21.60	-2	2,495	-0.08%
2019/08/13	0	0.00	1	21.65	21.60	-1	2,532	-0.04%
2019/08/07	2	21.60	1	21.65	21.60	1	2,586	0.04%
2019/08/06	1	21.60	0	0.00	21.75	1	2,647	0.04%
2019/08/05	0	0.00	4	22.40	22.00	-4	2,664	-0.15%
2019/08/02	8	22.88	2	23.18	22.65	6	2,713	0.22%
2019/08/01	0	0.00	4	23.65	23.60	-4	2,751	-0.15%
2019/07/30	0	0.00	20	23.85	23.85	-20	2,834	-0.71%
2019/07/29	0	0.00	6	24.73	24.60	-6	2,857	-0.21%
2019/07/25	0	0.00	5	24.16	24.15	-5	2,917	-0.17%
2019/07/24	5	24.41	5	24.40	24.40	0	3,213	0.00%
2019/07/23	9	24.48	3	24.77	24.40	6	3,326	0.18%
2019/07/22	5	25.13	13	25.56	25.05	-8	3,306	-0.24%
2019/07/19	5	25.55	0	0.00	25.55	5	3,310	0.15%
2019/07/18	1	25.25	17	25.30	25.40	-16	3,371	-0.47%
2019/07/17	7	25.51	0	0.00	25.30	7	3,415	0.20%
2019/07/16	0	0.00	11	25.51	25.85	-11	3,480	-0.32%
2019/07/15	4	25.66	1	25.60	25.55	3	3,452	0.09%
2019/07/12	8	25.28	10	25.28	25.55	-2	3,436	-0.06%
2019/07/11	25	25.20	17	25.19	25.05	8	3,416	0.23%
2019/07/10	0	0.00	21	25.12	25.25	-21	3,411	-0.62%
2019/07/08	1	24.45	2	24.50	24.35	-1	3,673	-0.03%
2019/07/05	7	24.40	2	24.23	24.30	5	3,737	0.13%
2019/07/04	2	24.65	0	0.00	24.55	2	3,767	0.05%
2019/07/03	6	24.47	24	25.08	24.35	-18	3,805	-0.47%
2019/07/02	10	24.50	4	24.60	24.70	6	3,944	0.15%
2019/07/01	25	24.57	0	0.00	24.55	25	4,125	0.61%
2019/06/28	5	24.12	0	0.00	24.20	5	4,204	0.12%
2019/06/27	4	24.00	0	0.00	24.05	4	4,301	0.09%
2019/06/26	1	23.55	21	23.68	24.05	-20	4,440	-0.45%
2019/06/25	3	23.93	0	0.00	23.80	3	4,685	0.06%
2019/06/24	0	0.00	1	24.80	24.75	-1	4,787	-0.02%
2019/06/21	0	0.00	2	24.40	24.15	-2	5,136	-0.04%
2019/06/20	0	0.00	13	24.30	24.50	-13	6,134	-0.21%
2019/06/19	2	23.65	2	23.83	23.95	0	6,248	0.00%
2019/06/18	0	0.00	1	23.55	23.15	-1	6,366	-0.02%
2019/06/17	0	0.00	1	23.95	23.75	-1	6,536	-0.02%
2019/06/13	0	0.00	11	23.70	23.95	-11	6,929	-0.16%
2019/06/12	21	24.03	5	24.05	24.00	16	7,235	0.22%
2019/06/11	18	24.80	16	24.84	24.60	2	7,490	0.03%
2019/06/10	1	23.85	0	0.00	23.85	1	8,491	0.01%
2019/06/06	4	23.48	0	0.00	23.40	4	8,991	0.04%
2019/06/05	28	23.98	5	23.94	23.90	23	9,255	0.25%
2019/06/04	1	23.40	0	0.00	23.25	1	9,324	0.01%
2019/06/03	10	22.60	18	22.91	23.15	-8	9,463	-0.08%
2019/05/31	2	22.55	4	22.68	22.55	-2	9,617	-0.02%
2019/05/30	2	22.20	4	22.11	22.10	-2	9,623	-0.02%
2019/05/29	8	22.01	3	22.05	21.80	5	9,630	0.05%
2019/05/28	1	23.35	0	0.00	23.35	1	9,656	0.01%
2019/05/27	0	0.00	2	23.30	23.50	-2	9,820	-0.02%
2019/05/24	3	23.75	0	0.00	23.65	3	9,977	0.03%
2019/05/23	10	23.60	3	23.87	23.90	7	10,053	0.07%
2019/05/22	3	24.65	3	24.92	23.85	0	10,274	0.00%
2019/05/21	5	24.55	0	0.00	24.65	5	10,779	0.05%
2019/05/20	0	0.00	1	24.65	24.70	-1	10,965	-0.01%
2019/05/17	31	24.10	2	24.63	24.00	29	11,207	0.26%
2019/05/16	4	24.33	0	0.00	24.10	4	11,437	0.03%
2019/05/14	3	24.33	41	24.97	25.40	-38	12,058	-0.32%
2019/05/13	0	0.00	1	24.50	24.50	-1	12,272	-0.01%
2019/05/10	10	25.55	21	25.66	25.15	-11	12,315	-0.09%
2019/05/09	36	25.32	46	26.11	25.10	-10	12,349	-0.08%
2019/05/08	20	26.53	9	26.65	26.45	11	12,344	0.09%
2019/05/07	24	27.35	13	27.16	26.95	11	12,565	0.09%
2019/05/06	22	27.48	1	27.60	27.50	21	12,772	0.16%
2019/05/03	10	27.87	0	0.00	27.90	10	12,709	0.08%
2019/05/02	7	27.38	1	27.20	27.50	6	12,652	0.05%
2019/04/30	28	27.64	91	27.76	27.40	-63	12,594	-0.50%
2019/04/29	66	25.91	32	25.71	26.35	34	12,279	0.28%
2019/04/26	10	26.90	2	27.20	26.90	8	12,129	0.07%
2019/04/25	2	27.15	5	27.48	27.10	-3	12,082	-0.02%
2019/04/24	4	27.38	2	27.20	27.35	2	12,036	0.02%
2019/04/23	28	28.31	1	28.50	27.90	27	11,946	0.23%
2019/04/22	16	29.07	32	28.87	29.10	-16	11,852	-0.13%
2019/04/19	8	27.95	2	28.10	28.05	6	11,701	0.05%
2019/04/18	12	27.48	12	27.23	27.30	0	11,659	0.00%
2019/04/17	23	27.87	1	27.80	27.70	22	11,597	0.19%
2019/04/16	6	28.10	19	27.91	28.05	-13	11,554	-0.11%
2019/04/15	6	27.33	3	27.55	27.25	3	11,483	0.03%
2019/04/12	46	27.50	12	27.43	27.15	34	11,417	0.30%
2019/04/11	31	29.48	5	29.55	29.05	26	11,127	0.23%
2019/04/10	13	29.99	17	29.93	30.00	-4	11,045	-0.04%
2019/04/09	7	29.80	4	29.84	29.80	3	10,984	0.03%
2019/04/08	62	30.30	66	30.04	30.30	-4	10,929	-0.04%
2019/04/03	15	29.80	4	29.79	29.65	11	10,710	0.10%
2019/04/02	12	28.92	4	28.69	29.25	8	10,505	0.08%
2019/04/01	19	29.16	16	29.44	29.05	3	10,394	0.03%
2019/03/29	14	28.34	27	28.90	29.25	-13	10,284	-0.13%
2019/03/28	25	29.25	11	29.52	28.55	14	10,130	0.14%
2019/03/27	2	30.05	2	30.33	30.05	0	9,875	0.00%
2019/03/26	266	30.01	258	30.14	30.00	8	9,735	0.08%	大買/大賣/
2019/03/25	39	29.82	76	30.10	30.80	-37	9,359	-0.40%
2019/03/22	2	27.78	5	27.75	28.25	-3	8,342	-0.04%
2019/03/21	2	27.75	42	27.57	28.10	-40	8,202	-0.49%
2019/03/20	89	27.28	79	26.85	27.30	10	8,088	0.12%
2019/03/19	57	27.84	37	28.47	27.60	20	7,903	0.25%
2019/03/18	44	27.44	103	27.38	27.45	-59	7,643	-0.77%	大賣/
2019/03/15	15	28.30	3	28.87	27.65	12	7,510	0.16%
2019/03/14	17	28.02	14	28.26	28.00	3	7,196	0.04%
2019/03/13	160	27.95	54	28.31	28.10	106	6,927	1.53%	大買/鉅額交易
2019/03/12	10	26.60	35	25.39	26.80	-25	5,852	-0.43%
2019/03/11	13	24.85	11	25.13	24.40	2	5,455	0.04%
2019/03/08	16	23.63	13	23.14	23.85	3	5,194	0.06%
2019/03/07	19	23.37	11	23.71	23.20	8	5,073	0.16%
2019/03/06	11	24.36	20	24.47	24.30	-9	4,925	-0.18%
2019/03/05	6	23.91	1	23.90	23.90	5	4,732	0.11%
2019/03/04	11	24.11	6	23.98	24.25	5	4,685	0.11%
2019/02/27	8	23.62	5	23.94	23.55	3	4,625	0.06%
2019/02/26	12	24.63	3	24.73	24.30	9	4,480	0.20%
2019/02/25	3	25.27	7	25.19	25.45	-4	4,305	-0.09%
2019/02/22	12	25.07	25	25.15	25.05	-13	4,125	-0.32%
2019/02/21	3	25.03	3	25.18	25.45	0	4,023	0.00%
2019/02/20	20	25.29	41.5	25.22	25.85	-21.5	3,756	-0.57%
2019/02/19	10	23.24	6	23.28	23.50	4	3,215	0.12%
2019/02/18	36	23.40	17	23.79	22.90	19	3,011	0.63%
2019/02/15	14	23.59	9	23.66	23.60	5	2,733	0.18%
2019/02/14	10	22.65	13	22.92	22.70	-3	2,482	-0.12%
2019/02/13	29	22.34	19	22.68	22.40	10	2,328	0.43%
2019/02/12	75	21.10	87	21.25	21.65	-12	1,853	-0.65%
2019/02/11	15	19.49	7	19.85	19.70	8	1,579	0.51%
2019/01/30	4	19.39	0	0.00	19.55	4	1,491	0.27%
2019/01/29	8	19.74	0	0.00	19.75	8	1,389	0.58%
2019/01/28	0	0.00	11	19.97	20.00	-11	1,319	-0.83%
2019/01/25	6	18.17	33	18.85	18.95	-27	1,057	-2.55%
2019/01/24	0	0.00	5	17.15	17.30	-5	779	-0.64%
2019/01/23	2	16.95	0	0.00	17.10	2	775	0.26%
2019/01/21	0	0.00	1	17.20	17.10	-1	779	-0.13%
2019/01/18	0	0.00	1	17.05	17.05	-1	786	-0.13%
2019/01/15	5	16.95	0	0.00	16.95	5	799	0.63%
2019/01/14	1	16.90	0	0.00	16.85	1	803	0.12%
2019/01/09	0	0.00	1	17.40	17.40	-1	808	-0.12%
2019/01/08	0	0.00	5	17.05	17.10	-5	804	-0.62%
2019/01/07	1	16.80	5	16.90	16.80	-4	792	-0.50%
2019/01/03	5	16.75	0	0.00	16.55	5	824	0.61%
2018/12/28	2	16.85	0	0.00	16.70	2	837	0.24%
2018/12/27	0	0.00	1	17.05	17.00	-1	855	-0.12%
2018/12/21	2	16.63	0	0.00	16.65	2	889	0.22%
2018/12/18	1	16.80	5	16.69	16.60	-4	896	-0.45%
2018/12/14	5	17.31	2	17.40	17.25	3	892	0.34%
2018/12/13	8	17.80	0	0.00	17.70	8	885	0.90%
2018/12/11	4	17.10	1	17.25	17.10	3	849	0.35%
2018/12/10	5	16.75	0	0.00	16.90	5	838	0.60%
2018/12/06	2	17.05	6	16.98	16.95	-4	834	-0.48%
2018/12/05	0	0.00	2	17.53	17.50	-2	820	-0.24%
2018/12/04	9	17.79	7	18.05	17.90	2	824	0.24%
2018/12/03	0	0.00	2	17.13	17.20	-2	731	-0.27%
2018/11/29	1	16.65	0	0.00	16.55	1	787	0.13%
2018/11/23	3	15.88	1	15.95	15.80	2	796	0.25%
2018/11/13	0	0.00	2	16.25	16.30	-2	832	-0.24%
2018/11/09	5	15.80	1	16.05	15.85	4	806	0.50%
2018/11/08	0	0.00	3	15.70	15.80	-3	793	-0.38%
2018/11/02	0	0.00	10	14.90	14.95	-10	853	-1.17%
2018/10/31	0	0.00	1	14.25	14.45	-1	901	-0.11%
2018/10/25	2	14.35	0	0.00	14.10	2	987	0.20%
2018/10/19	1	15.00	0	0.00	14.90	1	1,016	0.10%
2018/10/16	0	0.00	1	15.30	15.20	-1	1,108	-0.09%
2018/10/11	2	15.00	4	15.20	15.05	-2	1,136	-0.18%
2018/10/09	2	16.65	2	17.00	16.65	0	1,205	0.00%
2018/10/08	7	17.00	0	0.00	16.85	7	1,204	0.58%
2018/10/05	10	17.05	3	17.02	17.05	7	1,214	0.58%
2018/10/04	11	17.46	0	0.00	17.45	11	1,208	0.91%
2018/10/03	12	17.90	6	17.95	17.85	6	1,214	0.49%
2018/10/01	0	0.00	2	17.48	17.55	-2	1,209	-0.17%
2018/09/27	1	17.75	0	0.00	17.55	1	1,251	0.08%
2018/09/26	0	0.00	3	17.63	17.60	-3	1,270	-0.24%
2018/09/25	2	17.45	0	0.00	17.45	2	1,322	0.15%
2018/09/17	0	0.00	188	17.33	17.35	-188	1,385	-13.57%	大賣/鉅額交易
2018/09/13	1	17.40	0	0.00	17.35	1	1,429	0.07%
2018/09/11	5	17.30	0	0.00	17.25	5	1,488	0.34%
2018/09/10	0	0.00	5	17.25	17.05	-5	1,529	-0.33%
2018/09/07	0	0.00	2	17.85	17.65	-2	1,566	-0.13%
2018/09/06	5	18.30	1	18.25	18.15	4	1,609	0.25%
2018/09/04	0	0.00	2	17.70	17.90	-2	2,341	-0.09%
2018/09/03	0	0.00	4	17.83	17.50	-4	2,365	-0.17%
2018/08/30	10	17.60	3	17.65	17.45	7	2,434	0.29%
2018/08/29	1	17.25	0	0.00	17.20	1	2,453	0.04%
2018/08/28	1	17.30	0	0.00	17.10	1	2,466	0.04%
2018/08/24	2	17.05	0	0.00	16.95	2	2,535	0.08%
2018/08/23	3	16.75	0	0.00	16.75	3	2,550	0.12%
2018/08/21	0	0.00	6	16.65	16.75	-6	2,679	-0.22%
2018/08/17	5	16.56	0	0.00	16.40	5	2,728	0.18%
2018/08/15	2	16.50	0	0.00	16.50	2	2,740	0.07%
2018/08/10	0	0.00	5	17.20	17.15	-5	2,697	-0.19%
2018/08/07	2	17.48	1	17.60	17.65	1	2,654	0.04%
2018/08/06	3	18.00	2	18.00	17.85	1	2,634	0.04%
2018/07/30	2	18.90	1	18.90	18.90	1	2,530	0.04%
2018/07/27	0	0.00	1	19.05	18.95	-1	2,522	-0.04%
2018/07/26	1	18.90	0	0.00	18.85	1	2,515	0.04%
2018/07/25	1	18.75	4	19.00	18.80	-3	2,505	-0.12%
2018/07/24	4	19.24	0	0.00	19.40	4	2,471	0.16%
2018/07/20	1	19.40	0	0.00	19.15	1	2,420	0.04%
2018/07/19	3	19.47	2	19.48	19.40	1	2,411	0.04%
2018/07/18	0	0.00	15	19.42	19.50	-15	2,415	-0.62%
2018/07/17	16	19.62	4	19.45	19.25	12	2,398	0.50%
2018/07/13	0	0.00	1	19.20	19.40	-1	2,292	-0.04%
2018/07/11	1	19.00	0	0.00	18.95	1	2,280	0.04%
2018/07/09	0	0.00	1	19.50	19.60	-1	2,264	-0.04%
2018/07/05	10	19.55	0	0.00	19.00	10	2,236	0.45%
2018/07/04	0	0.00	1	19.15	19.55	-1	2,231	-0.04%
2018/07/03	1	19.15	4	19.59	19.10	-3	2,220	-0.14%
2018/06/28	1	18.65	1	18.70	18.85	0	2,151	0.00%
2018/06/25	3	19.02	0	0.00	19.00	3	2,195	0.14%
2018/06/22	3	19.43	0	0.00	19.30	3	2,186	0.14%
2018/06/21	2.3	19.52	1	19.45	19.30	1.3	2,186	0.06%
2018/06/20	4.4	19.24	13	19.36	19.20	-8.6	2,188	-0.40%
2018/06/19	5.3	19.72	0	0.00	19.65	5.3	2,154	0.25%
2018/06/15	1	20.75	4	20.70	20.45	-3	2,120	-0.14%
2018/06/14	8	20.58	0	0.00	20.40	8	2,081	0.38%
2018/06/13	22	21.59	27	21.19	21.05	-5	2,053	-0.24%
2018/06/12	35	21.02	35.1	21.16	21.65	-0.1	1,724	-0.01%
2018/06/11	2	19.60	0	0.00	19.70	2	1,306	0.15%
2018/06/08	5	19.39	0	0.00	19.25	5	1,310	0.38%
2018/06/07	9	19.40	28	19.54	19.85	-19	1,356	-1.40%
2018/06/06	1	19.30	1	19.30	19.15	0	1,332	0.00%
2018/06/05	3	19.00	0	0.00	19.00	3	1,306	0.23%
2018/06/04	0	0.00	10	19.15	19.05	-10	1,345	-0.74%
2018/06/01	3	19.23	2	19.65	19.10	1	1,329	0.08%
2018/05/30	12	19.20	0	0.00	19.15	12	1,319	0.91%
2018/05/29	2	18.78	21	19.02	19.20	-19	1,272	-1.49%
2018/05/28	39	18.48	22	18.53	18.35	17	1,215	1.40%
2018/05/25	10	18.10	1	18.15	18.15	9	1,155	0.78%
2018/05/24	8	18.09	2	18.10	18.05	6	1,201	0.50%
2018/05/23	0	0.00	5	18.10	17.90	-5	1,304	-0.38%
2018/05/22	1	17.60	0	0.00	17.60	1	1,289	0.08%
2018/05/17	3	17.50	0	0.00	17.50	3	1,308	0.23%
2018/05/16	3	17.50	1	17.50	17.55	2	1,317	0.15%
2018/05/15	1	17.70	0	0.00	17.70	1	1,324	0.08%
2018/05/14	1	18.00	0	0.00	17.95	1	1,368	0.07%
2018/05/09	0	0.00	4	17.69	17.70	-4	1,381	-0.29%
2018/05/08	0	0.00	2	17.65	17.70	-2	1,391	-0.14%
2018/05/07	0	0.00	3	17.53	17.40	-3	1,397	-0.21%
2018/05/04	1	17.45	0	0.00	17.45	1	1,415	0.07%
2018/04/27	3	17.05	0	0.00	17.10	3	1,467	0.20%
2018/04/24	2	17.15	0	0.00	17.20	2	1,522	0.13%
2018/04/20	3	17.90	0	0.00	17.90	3	1,572	0.19%
2018/04/17	11	18.19	1	17.90	17.80	10	1,607	0.62%
2018/04/11	0	0.00	1	18.55	18.35	-1	1,824	-0.05%
2018/04/10	6	18.32	0	0.00	18.25	6	1,882	0.32%
2018/04/09	5	18.75	0	0.00	18.65	5	1,910	0.26%
2018/04/02	12	19.35	1	19.35	19.25	11	2,194	0.50%
2018/03/29	1	19.70	0	0.00	19.50	1	2,243	0.04%
2018/03/28	1	19.30	0	0.00	19.15	1	2,193	0.05%
2018/03/27	0.1	19.20	0	0.00	19.35	0.1	2,223	0.00%
2018/03/26	1	19.35	0	0.00	19.45	1	2,313	0.04%
2018/03/22	0.1	19.35	0	0.00	19.35	0.1	2,352	0.00%
2018/03/20	0	0.00	2	19.60	19.70	-2	2,331	-0.09%
2018/03/19	0	0.00	5	20.20	20.05	-5	2,324	-0.22%
2018/03/16	7	20.02	0	0.00	20.05	7	2,287	0.31%
2018/03/15	1	20.05	0	0.00	19.75	1	2,244	0.04%
2018/03/14	2	19.85	4	19.85	19.85	-2	2,228	-0.09%
2018/03/13	1	19.65	0	0.00	19.65	1	2,199	0.05%
2018/03/12	0	0.00	4	19.35	19.00	-4	2,135	-0.19%
2018/03/08	0	0.00	6	18.80	19.15	-6	2,123	-0.28%
2018/03/07	0	0.00	1	18.70	18.40	-1	2,079	-0.05%
2018/03/06	2	18.83	0	0.00	18.75	2	2,153	0.09%
2018/03/05	0	0.00	3	19.20	18.50	-3	2,153	-0.14%
2018/02/26	7	18.99	10	18.95	18.85	-3	2,200	-0.14%
2018/02/23	13	18.98	2	19.45	19.40	11	2,158	0.51%
2018/02/22	0	0.00	1	17.65	17.70	-1	2,099	-0.05%
2018/02/12	1	16.85	0	0.00	16.80	1	2,117	0.05%
2018/02/08	1	17.30	25	17.36	17.30	-24	2,124	-1.13%
2018/02/07	0	0.00	3	17.55	17.50	-3	2,126	-0.14%
2018/02/06	3	17.35	2	18.40	17.20	1	2,147	0.05%
2018/02/01	0	0.00	10	19.20	19.25	-10	2,176	-0.46%
2018/01/29	11	19.64	0	0.00	19.50	11	2,252	0.49%
2018/01/25	0	0.00	7	19.36	19.30	-7	2,401	-0.29%
2018/01/24	6	19.59	1	19.55	19.55	5	2,459	0.20%
2018/01/23	1	19.25	0	0.00	19.20	1	2,452	0.04%
2018/01/19	2	19.53	0	0.00	19.45	2	2,480	0.08%
2018/01/17	1	20.35	0	0.00	20.30	1	2,460	0.04%
2018/01/16	0	0.00	10	20.40	20.25	-10	2,496	-0.40%
2018/01/15	0	0.00	16	20.11	19.85	-16	2,494	-0.64%
2018/01/12	0	0.00	1	19.70	20.00	-1	2,594	-0.04%
2018/01/11	1	19.50	0	0.00	19.60	1	2,596	0.04%
2018/01/10	1	19.30	15	19.33	19.40	-14	2,603	-0.54%
2018/01/08	0	0.00	1	20.25	19.95	-1	2,638	-0.04%
2018/01/05	20	21.18	6	20.54	20.40	14	2,613	0.54%
2018/01/04	1	19.85	25	19.89	20.35	-24	2,478	-0.97%
2018/01/03	25	20.35	1	20.20	20.30	24	2,447	0.98%
2018/01/02	28	20.74	6	20.48	20.10	22	2,450	0.90%