明基材 (8215)-富邦-新店券商分點個股進出

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

明基材

(8215)

可現股當沖

股價
32.35
漲跌
▼0.05
漲幅
-0.15%
成交量
495張
產業
上市光電類股
567人加入追蹤

立即追蹤
本地時間:13:30

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-新店券商分點個股進出

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-新店券商分點個股進出
富邦-新店券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/11/21	0	0.00	26	32.00	32.35	-26	740	-3.51%
2024/11/20	2	33.03	1	32.95	32.40	1	736	0.14%
2024/11/18	3	33.35	2	33.35	33.75	1	723	0.14%
2024/11/15	1	33.65	0	0.00	32.95	1	715	0.14%
2024/11/14	13	33.54	4	33.43	33.60	9	713	1.26%
2024/11/13	2	33.50	0	0.00	33.30	2	704	0.28%
2024/11/12	0	0.00	2	33.95	33.90	-2	696	-0.29%
2024/11/11	34	33.73	13	34.05	34.50	21	672	3.12%
2024/11/08	9	33.55	1	33.55	33.50	8	627	1.27%
2024/11/01	1	31.75	0	0.00	32.90	1	606	0.16%
2024/10/29	3	32.50	0	0.00	32.55	3	612	0.49%
2024/10/28	0	0.00	1	33.05	33.15	-1	608	-0.16%
2024/10/23	0	0.00	1	32.55	32.55	-1	609	-0.16%
2024/10/21	1	32.30	0	0.00	32.20	1	623	0.16%
2024/10/18	1	32.70	0	0.00	32.25	1	636	0.16%
2024/10/17	0	0.00	6	33.25	32.90	-6	654	-0.92%
2024/10/16	0	0.00	0.2	33.00	33.90	-0.2	679	-0.03%
2024/10/08	2	31.65	0	0.00	31.70	2	690	0.29%
2024/09/24	0	30.70	0	0.00	30.40	0	825	0.01%
2024/09/23	0	0.00	5	30.85	30.90	-5	826	-0.60%
2024/09/18	0	30.95	2	31.15	31.00	-2	839	-0.23%
2024/09/16	0	0.00	28	31.03	31.45	-28	845	-3.31%
2024/09/10	16	30.50	3	31.30	30.30	13	850	1.53%
2024/09/09	18	31.15	15	31.35	31.45	3	848	0.35%
2024/09/04	1	29.60	0.6	29.50	29.55	0.4	830	0.05%
2024/09/03	1	30.35	1.3	30.39	30.50	-0.3	824	-0.04%
2024/09/02	1	30.00	0	0.00	30.20	1	820	0.12%
2024/08/30	14	29.67	0	0.00	29.90	14	819	1.71%
2024/08/28	1	29.25	0	0.00	29.30	1	822	0.12%
2024/08/23	0	0.00	12	28.80	28.95	-12	830	-1.44%
2024/08/09	0	0.00	14	28.51	28.25	-14	879	-1.59%
2024/08/07	0	0.00	5.2	28.84	28.70	-5.2	881	-0.59%
2024/08/06	2	26.70	59	26.46	27.50	-57	893	-6.38%
2024/08/05	4.2	28.11	0	0.00	28.05	4.2	895	0.47%
2024/08/02	1.1	31.60	0	0.00	31.15	1.1	862	0.12%
2024/07/31	0	0.00	1	31.65	31.80	-1	887	-0.11%
2024/07/30	1	31.30	0	0.00	31.80	1	893	0.11%
2024/07/29	0.1	32.00	0	0.00	31.95	0.1	890	0.01%
2024/07/26	0.3	32.15	0	0.00	32.10	0.3	890	0.03%
2024/07/19	1	33.00	0.1	33.00	32.85	0.9	887	0.10%
2024/07/18	1	33.70	0	0.00	33.40	1	878	0.11%
2024/07/17	0	0.00	13	34.90	35.00	-13	856	-1.52%
2024/07/16	0	0.00	1	34.65	34.65	-1	814	-0.12%
2024/07/15	4	34.65	1	34.70	34.45	3	821	0.37%
2024/07/11	1	34.50	2	34.68	34.80	-1	805	-0.12%
2024/07/10	1	35.05	6	34.80	34.50	-5	815	-0.61%
2024/07/09	3	34.20	1	34.05	34.45	2	806	0.25%
2024/07/08	0	0.00	3	34.70	34.60	-3	807	-0.37%
2024/07/05	9	34.72	7	34.49	34.75	2	795	0.25%
2024/07/04	4	34.04	1	34.20	34.15	3	784	0.38%
2024/07/03	5	34.56	11	35.10	34.15	-6	798	-0.75%
2024/07/02	0	0.00	2	33.15	33.00	-2	733	-0.27%
2024/07/01	1	33.00	6	33.15	33.00	-5	754	-0.66%
2024/06/25	0.1	32.95	0	0.00	33.20	0.1	787	0.01%
2024/06/20	0	0.00	5	33.20	33.05	-5	793	-0.63%
2024/06/19	1	32.85	1.2	32.82	32.80	-0.2	788	-0.02%
2024/06/17	0	32.70	6	32.80	32.85	-6	799	-0.75%
2024/06/13	5	32.60	0	0.00	32.60	5	811	0.62%
2024/06/12	1.1	32.67	0	0.00	32.65	1.1	813	0.14%
2024/06/11	0	0.00	4	33.10	33.05	-4	822	-0.49%
2024/06/06	1	32.90	0	0.00	32.85	1	835	0.12%
2024/06/05	0.1	33.00	0	0.00	33.00	0.1	837	0.01%
2024/06/04	1	32.90	1	33.00	33.05	0	861	0.00%
2024/05/31	0	0.00	3	33.00	32.85	-3	885	-0.34%
2024/05/29	0	0.00	4	33.13	33.15	-4	905	-0.44%
2024/05/24	1.1	32.42	0	0.00	32.40	1.1	945	0.12%
2024/05/23	1.1	32.72	0	0.00	32.55	1.1	973	0.11%
2024/05/22	0	0.00	1	33.00	33.00	-1	1,045	-0.10%
2024/05/17	2	32.68	0.2	32.75	32.90	1.8	1,099	0.16%
2024/05/16	0.2	32.50	0	0.00	32.60	0.2	1,150	0.02%
2024/05/15	1	32.50	0	0.00	32.45	1	1,264	0.08%
2024/05/14	2	32.60	0	0.00	32.50	2	1,287	0.16%
2024/05/13	0	0.00	1	32.45	32.45	-1	1,310	-0.08%
2024/05/09	7.1	33.02	0	0.00	32.75	7.1	1,296	0.54%
2024/05/08	1	33.00	0	0.00	33.25	1	1,285	0.08%
2024/05/07	7	33.13	1	33.35	33.15	6	1,290	0.47%
2024/05/03	5	34.43	1	34.60	34.40	4	1,351	0.30%
2024/05/02	2	34.33	0	0.00	34.60	2	1,357	0.15%
2024/04/25	2	34.10	0	0.00	33.95	2	1,457	0.14%
2024/04/22	2	33.05	0	0.00	32.90	2	1,596	0.13%
2024/04/19	8.1	33.15	4	33.10	33.15	4.1	1,592	0.26%
2024/04/18	0	0.00	0.2	33.60	33.60	-0.2	1,576	-0.01%
2024/04/17	3	33.62	4	33.76	33.55	-1	1,575	-0.06%
2024/04/16	3	33.65	0	0.00	33.45	3	1,573	0.19%
2024/04/15	6	34.48	0	0.00	34.45	6	1,551	0.39%
2024/04/12	1	34.60	3	34.60	34.60	-2	1,545	-0.13%
2024/04/11	10.3	34.95	10	34.88	34.85	0.3	1,533	0.02%
2024/04/10	21	35.30	30.1	35.20	35.20	-9.1	1,521	-0.59%
2024/04/09	10	35.23	2	35.25	35.20	8	1,512	0.53%
2024/04/08	2	34.55	0	0.00	34.70	2	1,481	0.13%
2024/04/03	3.1	34.55	1	34.85	34.45	2.1	1,476	0.14%
2024/04/02	3	34.30	1	34.10	34.10	2	1,454	0.14%
2024/04/01	2	34.58	0.1	34.60	34.55	1.9	1,449	0.13%
2024/03/29	1	33.95	0.1	34.00	33.90	0.9	1,428	0.06%
2024/03/28	0	0.00	3	34.25	34.05	-3	1,427	-0.21%
2024/03/27	0	0.00	1	34.05	33.95	-1	1,424	-0.07%
2024/03/25	0	34.40	0	0.00	34.35	0	1,415	0.00%
2024/03/21	0.1	34.05	0	0.00	33.95	0.1	1,422	0.01%
2024/03/19	1	33.70	0	0.00	33.70	1	1,426	0.07%
2024/03/15	0	0.00	7	34.00	33.90	-7	1,430	-0.49%
2024/03/14	10	33.75	0	0.00	33.80	10	1,426	0.70%
2024/03/13	0	0.00	1	34.50	34.25	-1	1,421	-0.07%
2024/03/12	0	0.00	1	34.25	34.20	-1	1,422	-0.07%
2024/03/11	2.1	34.13	0	0.00	34.15	2.1	1,431	0.15%
2024/03/08	2.1	33.75	0	0.00	33.65	2.1	1,476	0.14%
2024/03/07	1	34.30	1	34.25	34.05	0	1,464	0.00%
2024/03/06	0	34.40	0	34.60	34.50	0	1,455	0.00%
2024/03/05	0	34.50	0	0.00	34.35	0	1,464	0.00%
2024/03/04	1.1	34.51	0	0.00	34.40	1.1	1,457	0.07%
2024/03/01	1	34.20	0	0.00	34.20	1	1,455	0.07%
2024/02/29	1	34.35	0	0.00	34.40	1	1,448	0.07%
2024/02/27	2	34.68	0	0.00	34.25	2	1,438	0.14%
2024/02/26	1.1	34.95	0	0.00	34.85	1.1	1,414	0.08%
2024/02/23	3	36.43	5	35.98	35.40	-2	1,385	-0.14%
2024/02/22	4.5	37.16	9	37.27	37.20	-4.5	1,316	-0.34%
2024/02/21	3	36.97	1	37.00	36.95	2	1,297	0.15%
2024/02/20	0.1	36.75	0	0.00	36.60	0.1	1,298	0.01%
2024/02/19	6	37.33	2	37.63	37.25	4	1,280	0.31%
2024/02/16	8	37.19	5	37.17	37.30	3	1,236	0.24%
2024/02/15	9	35.77	0	0.00	36.00	9	1,121	0.80%
2024/02/05	0	0.00	7	35.50	35.85	-7	1,097	-0.64%
2024/01/31	0	0.00	3	34.87	34.80	-3	1,072	-0.28%
2024/01/29	4.2	35.83	0	0.00	35.45	4.2	1,072	0.39%
2024/01/26	0	0.00	5	36.03	36.10	-5	1,029	-0.49%
2024/01/25	0	0.00	1	35.45	35.30	-1	985	-0.10%
2024/01/24	0	0.00	1	35.15	35.15	-1	978	-0.10%
2024/01/23	3	35.23	2	35.88	34.85	1	968	0.10%
2024/01/22	3	34.95	1	35.20	35.10	2	937	0.21%
2024/01/19	0	0.00	10	35.32	35.65	-10	921	-1.09%
2024/01/18	8	35.60	53	35.13	35.60	-45	871	-5.16%
2024/01/17	57	34.56	53	33.99	33.80	4	796	0.50%
2024/01/15	1	34.05	0	0.00	34.05	1	759	0.13%
2024/01/12	1	33.90	0	0.00	33.85	1	766	0.13%
2024/01/08	1	34.35	0	0.00	34.25	1	788	0.13%
2024/01/05	0	0.00	4	34.21	34.25	-4	789	-0.51%
2024/01/04	0	0.00	3	34.30	34.00	-3	794	-0.38%
2023/12/29	5	34.55	3	34.65	34.65	2	821	0.24%
2023/12/27	3	34.57	0	34.40	34.45	3	861	0.35%
2023/12/26	3	34.20	0	0.00	34.30	3	860	0.35%
2023/12/25	0	34.00	0	0.00	33.90	0	859	0.00%
2023/12/22	0	0.00	2	33.95	33.95	-2	859	-0.23%
2023/12/20	10	33.90	5	33.95	34.00	5	865	0.58%
2023/12/19	41	33.87	0	0.00	33.85	41	864	4.74%
2023/12/15	1	34.50	0	34.60	34.40	1	857	0.11%
2023/12/14	0	0.00	1	34.40	34.40	-1	861	-0.12%
2023/12/13	0	0.00	5	34.05	33.90	-5	859	-0.58%
2023/12/12	1	34.05	1	34.10	34.00	0	857	0.00%
2023/12/11	0	0.00	1	34.25	34.15	-1	854	-0.12%
2023/12/08	1	34.20	0	0.00	34.20	1	856	0.12%
2023/12/07	2	34.20	1	34.30	34.15	1	852	0.12%
2023/12/06	1	34.30	0	0.00	34.15	1	860	0.12%
2023/12/05	6	34.31	4	34.58	34.35	2	847	0.24%
2023/12/04	0	0.00	2	36.08	35.80	-2	808	-0.25%
2023/12/01	0	0.00	1	35.90	36.00	-1	814	-0.12%
2023/11/30	6	35.93	4	35.89	36.05	2	828	0.24%
2023/11/29	0	0.00	2	35.60	35.55	-2	817	-0.24%
2023/11/28	2	35.75	6.9	35.56	35.70	-4.9	821	-0.60%
2023/11/27	0	0.00	5	35.50	35.35	-5	821	-0.61%
2023/11/22	1	35.40	0	0.00	35.35	1	846	0.12%
2023/11/21	1	35.40	1	35.55	35.55	0	870	0.00%
2023/11/20	1	35.35	1	35.50	35.50	0	873	0.00%
2023/11/17	1	35.40	4	35.35	35.35	-3	879	-0.34%
2023/11/16	0	0.00	1	34.75	35.00	-1	879	-0.11%
2023/11/13	4	33.98	0	0.00	33.90	4	913	0.44%
2023/11/09	0	0.00	4	34.45	34.35	-4	935	-0.43%
2023/11/07	3	34.73	0	0.00	34.65	3	1,010	0.30%
2023/11/06	1	35.25	0	0.00	35.20	1	1,079	0.09%
2023/11/03	0	0.00	2	34.78	34.70	-2	1,120	-0.18%
2023/11/02	1	34.45	0	0.00	34.35	1	1,179	0.08%
2023/11/01	1	33.95	2	34.00	34.10	-1	1,259	-0.08%
2023/10/30	0	0.00	192	34.73	34.95	-192	1,722	-11.14%	大賣/鉅額交易
2023/10/27	0	0.00	11	34.75	34.60	-11	1,773	-0.62%
2023/10/25	486	36.00	283	35.24	35.10	203	1,866	10.88%	大買/大賣/鉅額交易
2023/10/24	0	0.00	3	34.30	34.45	-3	1,867	-0.16%
2023/10/20	0	0.00	5	33.65	34.05	-5	1,964	-0.25%
2023/10/19	1	34.05	2	34.15	34.30	-1	2,011	-0.05%
2023/10/18	4	34.16	0	0.00	34.40	4	2,062	0.19%
2023/10/16	2	35.05	1	35.20	34.90	1	2,417	0.04%
2023/10/12	4	35.60	0	0.00	35.60	4	2,771	0.14%
2023/10/06	0	0.00	1	35.50	35.45	-1	2,884	-0.04%
2023/10/04	5	35.67	3	35.12	35.05	2	3,025	0.07%
2023/09/28	0	0.00	20	34.90	34.85	-20	4,080	-0.49%
2023/09/25	1	35.20	0	0.00	35.20	1	4,334	0.02%
2023/09/21	2	34.70	0	0.00	34.40	2	4,386	0.05%
2023/09/19	1	34.85	0	0.00	34.85	1	4,450	0.02%
2023/09/18	0	0.00	2	35.70	35.25	-2	4,470	-0.04%
2023/09/14	0	0.00	0.5	35.55	35.55	-0.5	4,501	-0.01%
2023/09/13	0	0.00	0.5	35.30	35.30	-0.5	4,545	-0.01%
2023/09/11	2	34.83	1	34.90	34.50	1	4,597	0.02%
2023/09/06	3	36.28	0	0.00	36.05	3	4,707	0.06%
2023/09/05	0	0.00	1	36.25	36.10	-1	4,748	-0.02%
2023/09/04	1	35.45	6	35.53	35.55	-5	4,774	-0.10%
2023/09/01	0	0.00	0.7	35.90	35.65	-0.7	4,811	-0.01%
2023/08/31	3	35.60	1	35.60	35.60	2	4,864	0.04%
2023/08/28	1	34.51	0	0.00	34.40	1	5,041	0.02%
2023/08/25	1	34.90	0	0.00	34.95	1	5,051	0.02%
2023/08/24	1	35.45	1	35.90	35.50	0	5,031	0.00%
2023/08/23	1	35.65	0	0.00	35.45	1	5,039	0.02%
2023/08/22	7	35.72	0	0.00	35.45	7	5,050	0.14%
2023/08/18	5	35.84	21	35.51	35.25	-16	5,051	-0.32%
2023/08/16	10	35.10	0	0.00	35.65	10	5,031	0.20%
2023/08/15	3	36.03	0	0.00	35.90	3	5,064	0.06%
2023/08/14	2	35.65	1	35.60	35.50	1	5,073	0.02%
2023/08/11	7	36.91	16	36.80	36.70	-9	5,050	-0.18%
2023/08/09	2	39.20	32	38.40	39.05	-30	4,974	-0.60%
2023/08/08	25	39.33	5	39.48	39.40	20	4,942	0.40%
2023/08/07	0	0.00	2	38.65	39.10	-2	4,911	-0.04%
2023/08/04	46.1	39.00	18.3	38.82	38.75	27.8	4,862	0.57%
2023/08/02	14.1	42.94	12.4	42.89	42.95	1.8	4,675	0.04%
2023/08/01	3	41.90	6	42.38	42.40	-3	4,525	-0.07%
2023/07/31	2	41.95	4	42.14	41.85	-2	4,764	-0.04%
2023/07/28	2	41.08	1.1	41.64	41.60	1	4,726	0.02%
2023/07/27	0.1	41.55	0	0.00	41.65	0.1	4,756	0.00%
2023/07/26	0	0.00	1	41.75	41.30	-1	4,758	-0.02%
2023/07/25	3	41.35	7	40.99	41.40	-4	4,767	-0.08%
2023/07/24	1	41.40	0	0.00	40.80	1	4,848	0.02%
2023/07/21	1.2	41.06	1	41.65	41.20	0.2	4,827	0.00%
2023/07/20	3.1	42.62	0.2	43.27	42.05	3	4,901	0.06%
2023/07/19	15.4	42.52	7	42.34	42.25	8.4	4,789	0.18%
2023/07/18	3	40.90	8	41.09	40.25	-5	4,627	-0.11%
2023/07/17	1.2	43.12	6.1	43.14	43.30	-4.9	4,507	-0.11%
2023/07/14	5	41.45	4	41.59	41.70	1	4,422	0.02%
2023/07/13	1.5	41.27	1	41.75	41.05	0.5	4,503	0.01%
2023/07/12	1	41.50	0	0.00	41.40	1	4,568	0.02%
2023/07/11	1.1	41.45	0	0.00	41.40	1.1	4,538	0.02%
2023/07/10	0	0.00	9	40.51	40.55	-9	4,495	-0.20%
2023/07/07	14	39.73	4	39.45	40.10	10	4,498	0.22%
2023/07/06	113.2	43.28	106	43.51	40.35	7.2	4,363	0.17%	大買/大賣/
2023/07/05	1	43.05	10.2	44.33	44.60	-9.2	3,551	-0.26%
2023/07/04	6.3	40.44	9.4	40.16	40.55	-3.1	3,406	-0.09%
2023/07/03	5	39.85	8	39.95	39.95	-3	3,353	-0.09%
2023/06/30	0	0.00	1	39.35	39.30	-1	3,315	-0.03%
2023/06/28	1.1	39.92	2	39.95	39.40	-0.9	3,272	-0.03%
2023/06/27	5	39.10	0	0.00	39.10	5	3,262	0.15%
2023/06/26	0	0.00	1	39.98	39.75	-1	3,242	-0.03%
2023/06/21	3	39.75	1	39.85	39.70	2	3,223	0.06%
2023/06/20	2	39.30	7	39.40	39.45	-5	3,223	-0.16%
2023/06/19	2	39.75	6	39.00	39.65	-4	3,218	-0.12%
2023/06/16	0	0.00	24	39.28	39.20	-24	3,194	-0.75%
2023/06/15	2.1	38.71	0	0.00	38.90	2.1	3,173	0.07%
2023/06/14	30	39.45	1	40.20	39.30	29	3,150	0.92%
2023/06/13	5	39.00	1	39.00	39.05	4	3,095	0.13%
2023/06/12	2	39.30	5	38.60	38.65	-3	3,072	-0.10%
2023/06/09	9	39.03	0	0.00	38.95	9	3,045	0.30%
2023/06/08	4	38.79	3	38.92	38.70	1	3,006	0.03%
2023/06/05	7	38.30	13	38.80	38.25	-6	3,025	-0.20%
2023/06/02	2	36.45	1	36.60	36.65	1	2,937	0.03%
2023/06/01	2	35.80	3	35.87	36.05	-1	2,953	-0.03%
2023/05/31	1	35.55	0	0.00	35.50	1	3,029	0.03%
2023/05/30	0	0.00	1	35.30	35.30	-1	3,018	-0.03%
2023/05/29	1	35.25	0	0.00	35.30	1	3,039	0.03%
2023/05/26	4	34.98	1	34.75	34.75	3	3,052	0.10%
2023/05/24	0	0.00	3	35.25	35.25	-3	3,075	-0.10%
2023/05/22	1	35.35	0	0.00	35.30	1	3,168	0.03%
2023/05/19	3	35.10	2	34.83	35.10	1	3,203	0.03%
2023/05/18	1	34.35	1.4	34.57	34.45	-0.4	3,196	-0.01%
2023/05/17	0.1	34.55	0	0.00	34.40	0.1	3,200	0.00%
2023/05/16	1	34.00	6	34.00	34.30	-5	3,240	-0.15%
2023/05/11	6	33.43	0	0.00	33.25	6	3,257	0.18%
2023/05/10	2	33.90	0	0.00	33.95	2	3,309	0.06%
2023/05/09	1	33.50	5.1	33.72	33.50	-4.1	3,318	-0.13%
2023/05/08	5	34.46	0	0.00	34.45	5	3,297	0.15%
2023/05/05	29.2	34.81	4.5	34.74	34.65	24.7	3,423	0.72%
2023/05/04	0	0.00	0	38.45	38.45	0	3,521	0.00%
2023/05/03	3.1	38.86	3	38.57	38.15	0.1	3,522	0.00%
2023/05/02	0	0.00	1	38.60	38.80	-1	3,526	-0.03%
2023/04/28	2	38.23	5	38.35	38.00	-3	3,500	-0.09%
2023/04/27	8	38.98	3	38.92	38.50	5	3,449	0.14%
2023/04/26	2.2	37.39	6	37.60	37.65	-3.8	3,315	-0.11%
2023/04/25	15	38.34	5	38.07	38.00	10	3,282	0.30%
2023/04/24	8	38.86	0	0.00	39.00	8	3,153	0.25%
2023/04/21	5	39.69	0	0.00	38.60	5	3,115	0.16%
2023/04/20	3	40.57	2	40.45	39.70	1	3,054	0.03%
2023/04/19	6	40.98	1	41.25	40.65	5	2,984	0.17%
2023/04/18	7	40.56	7	40.53	40.15	0	2,920	0.00%
2023/04/17	2.2	39.86	9.4	39.96	40.10	-7.2	2,795	-0.26%
2023/04/14	0.1	38.65	2	38.55	38.60	-1.9	2,659	-0.07%
2023/04/13	5	38.70	1	38.80	38.25	4	2,625	0.15%
2023/04/12	1	38.75	9	38.73	38.75	-8	2,566	-0.31%
2023/04/10	1	36.60	1	36.65	36.55	0	2,429	0.00%
2023/03/30	0	0.00	4	36.30	36.35	-4	2,501	-0.16%
2023/03/29	0	0.00	1	36.20	36.25	-1	2,536	-0.04%
2023/03/27	2	37.10	2	37.25	37.10	0	2,516	0.00%
2023/03/24	0	0.00	1	37.15	37.10	-1	2,516	-0.04%
2023/03/22	3	38.10	0	0.00	37.50	3	2,492	0.12%
2023/03/21	0	0.00	5	37.75	37.85	-5	2,477	-0.20%
2023/03/20	6	37.05	0	0.00	37.05	6	2,462	0.24%
2023/03/17	1	36.90	0	0.00	36.90	1	2,460	0.04%
2023/03/16	0.1	36.50	0	0.00	36.65	0.1	2,457	0.00%
2023/03/15	0	0.00	1	36.85	36.80	-1	2,473	-0.04%
2023/03/14	0	0.00	1	36.45	36.55	-1	2,533	-0.04%
2023/03/13	0	36.25	0	0.00	36.75	0	2,566	0.00%
2023/03/10	0.2	37.00	1	36.65	36.80	-0.8	2,584	-0.03%
2023/03/09	0	0.00	2.5	37.80	37.50	-2.5	2,574	-0.10%
2023/03/08	2.3	38.55	12.4	38.43	38.70	-10.1	2,547	-0.40%
2023/03/07	0	0.00	12	37.75	38.10	-12	2,609	-0.46%
2023/03/06	0	0.00	5	37.89	37.90	-5	2,610	-0.19%
2023/03/03	3.3	37.70	14.4	37.38	37.70	-11.1	2,568	-0.43%
2023/03/02	0	0.00	3	36.62	36.45	-3	2,511	-0.12%
2023/03/01	0	0.00	1	36.85	36.75	-1	2,499	-0.04%
2023/02/24	3	36.47	11	36.54	36.40	-8	2,473	-0.32%
2023/02/23	0	0.00	6.2	36.85	36.95	-6.2	2,443	-0.25%
2023/02/22	1	37.05	2.1	36.85	36.90	-1.1	2,427	-0.04%
2023/02/21	3	37.10	6	37.02	36.90	-3	2,414	-0.13%
2023/02/20	11	37.14	4.1	37.10	37.10	6.9	2,390	0.29%
2023/02/17	2	36.43	6	36.46	36.55	-4	2,328	-0.17%
2023/02/16	0	0.00	1	36.20	36.15	-1	2,290	-0.04%
2023/02/15	0	35.70	0	0.00	35.90	0	2,270	0.00%
2023/02/14	4.2	36.06	1	35.70	35.70	3.2	2,261	0.14%
2023/02/10	0	0.00	0.1	35.50	35.30	-0.1	2,257	-0.01%
2023/02/09	0	0.00	1	35.45	35.65	-1	2,246	-0.04%
2023/02/08	5	35.97	0	0.00	35.60	5	2,228	0.22%
2023/02/07	2	35.38	11	35.60	35.75	-9	2,220	-0.41%
2023/02/06	7.1	35.54	6	35.58	35.50	1.1	2,233	0.05%
2023/02/03	11	35.62	7	35.36	35.00	4	2,185	0.18%
2023/02/02	4	35.51	12	35.60	35.90	-8	2,013	-0.40%
2023/02/01	0	0.00	9	33.95	33.95	-9	1,624	-0.55%
2023/01/31	0.1	33.70	1	33.20	33.85	-0.9	1,601	-0.06%
2023/01/11	0	32.40	0	0.00	32.30	0	1,620	0.00%
2023/01/09	1	32.75	1	32.75	32.65	0	1,651	0.00%
2022/12/29	0	0.00	10	31.90	31.85	-10	1,661	-0.60%
2022/12/28	0.1	32.40	1	32.40	32.10	-0.9	1,668	-0.05%
2022/12/27	0	0.00	0.9	32.44	32.40	-0.9	1,671	-0.06%
2022/12/23	1	32.40	0	0.00	32.20	1	1,671	0.06%
2022/12/22	40	33.54	40	33.30	33.10	0	1,662	0.00%
2022/12/09	1	32.75	0	0.00	32.65	1	1,537	0.07%
2022/12/06	16.1	33.52	1	34.00	33.00	15.1	1,504	1.00%
2022/12/05	0	0.00	2	33.55	33.45	-2	1,434	-0.14%
2022/12/01	0	0.00	7	32.86	32.75	-7	1,363	-0.51%
2022/11/30	4	32.39	13	32.70	32.70	-9	1,351	-0.67%
2022/11/29	17	32.71	9	33.12	32.50	8	1,338	0.60%
2022/11/28	0	0.00	1	32.25	32.35	-1	1,195	-0.08%
2022/11/24	2	32.08	0	0.00	32.00	2	1,166	0.17%
2022/11/15	0	0.00	6	31.60	31.65	-6	1,213	-0.49%
2022/11/11	3	31.87	4	31.45	31.45	-1	1,432	-0.07%
2022/11/10	0	0.00	2	31.50	31.55	-2	1,412	-0.14%
2022/11/09	11	31.69	1	31.55	31.55	10	1,407	0.71%
2022/11/07	2	31.15	0	0.00	31.10	2	1,365	0.15%
2022/11/03	1	30.95	5	30.98	31.00	-4	1,362	-0.29%
2022/11/02	6	30.56	1	31.10	30.25	5	1,291	0.39%
2022/10/20	0	0.00	2	28.65	29.90	-2	1,334	-0.15%
2022/10/19	4	28.53	4	28.26	28.35	0	1,313	0.00%
2022/10/18	3	28.00	0	0.00	28.25	3	1,305	0.23%
2022/10/13	0	0.00	1	26.20	25.60	-1	1,441	-0.07%
2022/10/07	1	29.15	0	0.00	29.15	1	1,444	0.07%
2022/10/05	2	28.90	0	0.00	28.80	2	1,488	0.13%
2022/09/30	0	0.00	3	28.10	28.75	-3	1,508	-0.20%
2022/09/29	0	0.00	1	28.05	28.30	-1	1,518	-0.07%
2022/09/28	0	0.00	1	29.05	27.90	-1	1,559	-0.06%
2022/09/23	1	30.35	0	0.00	30.05	1	1,637	0.06%
2022/09/22	0	0.00	7	30.19	30.50	-7	1,657	-0.42%
2022/09/21	1	30.60	0	0.00	30.45	1	1,664	0.06%
2022/09/19	0	0.00	2	30.25	30.10	-2	1,682	-0.12%
2022/09/15	0.1	31.17	0	0.00	30.90	0.1	1,726	0.00%
2022/09/08	6	30.31	6	30.55	30.70	0	1,900	0.00%
2022/09/06	0.1	30.70	0	0.00	30.40	0.1	2,135	0.00%
2022/08/30	0	0.00	50	32.05	32.05	-50	2,375	-2.11%
2022/08/29	1	31.70	2	31.68	31.90	-1	2,373	-0.04%
2022/08/26	2	32.48	0	0.00	32.40	2	2,385	0.08%
2022/08/25	1	32.00	3	32.12	32.05	-2	2,360	-0.08%
2022/08/23	2	31.85	0	0.00	31.85	2	2,393	0.08%
2022/08/22	0	0.00	1	32.50	32.30	-1	2,419	-0.04%
2022/08/19	8	33.30	7	32.86	33.05	1	2,511	0.04%
2022/08/18	4	32.03	2	31.55	32.05	2	2,350	0.09%
2022/08/16	0.2	31.15	0	0.00	31.00	0.2	2,366	0.01%
2022/08/15	2	31.10	4	30.83	31.10	-2	2,433	-0.08%
2022/08/12	2	30.50	0	0.00	30.60	2	2,530	0.08%
2022/08/11	2	30.30	2	30.60	30.20	0	2,621	0.00%
2022/08/10	0	0.00	1	30.35	30.35	-1	2,743	-0.04%
2022/08/02	0	30.55	0	0.00	30.35	0	2,974	0.00%
2022/08/01	0	0.00	1	31.20	31.05	-1	3,004	-0.03%
2022/07/29	4	31.11	0	0.00	31.20	4	3,081	0.13%
2022/07/28	6	31.39	6	31.47	31.25	0	3,168	0.00%
2022/07/27	0	0.00	2	30.53	30.70	-2	3,137	-0.06%
2022/07/26	1	30.50	0	0.00	30.50	1	3,144	0.03%
2022/07/22	62	31.98	6	31.58	31.45	56	3,145	1.78%
2022/07/21	1	30.75	0	0.00	30.65	1	3,053	0.03%
2022/07/20	0	0.00	1	29.50	29.40	-1	3,037	-0.03%
2022/07/11	1	29.70	1	29.60	29.60	0	3,242	0.00%
2022/07/08	0	0.00	2	30.30	30.10	-2	3,238	-0.06%
2022/07/07	2	29.90	0	0.00	30.00	2	3,230	0.06%
2022/07/05	1	28.80	1	28.80	29.35	0	3,256	0.00%
2022/07/04	2	28.95	0	0.00	28.75	2	3,254	0.06%
2022/07/01	1	30.10	0	0.00	28.70	1	3,339	0.03%
2022/06/24	7	32.40	0	0.00	32.50	7	3,491	0.20%
2022/06/22	1	31.80	1	32.45	31.85	0	3,486	0.00%
2022/06/21	1	32.40	0	0.00	33.05	1	3,487	0.03%
2022/06/20	2	32.20	0	0.00	31.70	2	3,494	0.06%
2022/06/17	4	34.35	4	34.25	33.85	0	3,459	0.00%
2022/06/16	9.2	35.75	15	36.25	34.75	-5.8	3,417	-0.17%
2022/06/14	10	34.33	0	0.00	34.40	10	3,233	0.31%
2022/06/13	5	35.51	0	0.00	35.10	5	3,219	0.16%
2022/06/10	7	36.30	4	36.48	36.45	3	3,184	0.09%
2022/06/09	8	36.29	1	36.20	36.35	7	3,138	0.22%
2022/06/08	6	35.78	5	35.15	35.15	1	3,047	0.03%
2022/06/07	0	0.00	1	35.20	35.40	-1	3,029	-0.03%
2022/06/06	0	0.00	1	35.20	35.05	-1	3,035	-0.03%
2022/06/02	0	0.00	2	35.95	35.80	-2	3,040	-0.07%
2022/06/01	3	36.30	4	36.20	36.00	-1	3,061	-0.03%
2022/05/31	2	35.65	5	35.75	36.00	-3	3,030	-0.10%
2022/05/27	8	36.51	5	36.54	36.00	3	2,994	0.10%
2022/05/26	1	35.85	0	0.00	36.05	1	2,891	0.03%
2022/05/25	1	35.70	0	0.00	35.90	1	2,874	0.03%
2022/05/23	8	35.59	7	35.17	35.10	1	2,862	0.03%
2022/05/20	35	36.81	36	36.21	35.90	-1	2,818	-0.04%
2022/05/19	0	0.00	3	36.00	36.35	-3	2,729	-0.11%
2022/05/18	2	36.20	7	35.73	36.10	-5	2,642	-0.19%
2022/05/17	11.2	34.78	16	34.92	35.05	-4.8	2,542	-0.19%
2022/05/16	1	33.70	0	0.00	33.45	1	2,412	0.04%
2022/05/12	2	31.82	0	0.00	31.80	2	2,391	0.09%
2022/05/09	0	0.00	1	34.35	33.65	-1	2,366	-0.04%
2022/05/06	0	0.00	2	35.15	35.05	-2	2,346	-0.09%
2022/05/05	0	0.00	9	34.59	35.15	-9	2,275	-0.40%
2022/05/04	2	33.15	0	0.00	33.05	2	2,191	0.09%
2022/05/03	0	32.35	1	32.00	32.55	-1	2,192	-0.05%
2022/04/29	1	32.15	0	0.00	31.80	1	2,203	0.05%
2022/04/25	3	33.07	0	0.00	32.85	3	2,328	0.13%
2022/04/22	7	35.06	0	0.00	34.70	7	2,308	0.30%
2022/04/21	0	0.00	5	34.29	34.35	-5	2,182	-0.23%
2022/04/20	1	33.30	0	0.00	33.60	1	2,169	0.05%
2022/04/19	1	33.10	0	0.00	33.10	1	2,202	0.05%
2022/04/18	1	32.70	0	0.00	32.60	1	2,218	0.05%
2022/04/15	4	33.33	1	33.30	33.25	3	2,231	0.13%
2022/04/14	0	0.00	2	34.05	34.05	-2	2,267	-0.09%
2022/04/12	1	33.50	5	34.10	33.60	-4	2,347	-0.17%
2022/04/07	7	36.18	0	35.90	34.60	7	2,431	0.29%
2022/04/06	0.4	35.55	1	35.35	35.60	-0.6	2,409	-0.02%
2022/04/01	1	36.20	0	0.00	36.20	1	2,461	0.04%
2022/03/30	0	0.00	1	36.75	36.70	-1	2,546	-0.04%
2022/03/29	5	36.68	3	36.40	36.50	2	2,615	0.08%
2022/03/28	3	35.03	30	35.87	36.10	-27	2,514	-1.07%
2022/03/25	1	35.45	0	0.00	35.55	1	2,535	0.04%
2022/03/24	2	34.90	2	35.10	35.65	0	2,593	0.00%
2022/03/23	0	0.00	4	35.73	35.35	-4	2,688	-0.15%
2022/03/22	2	34.80	2	35.10	35.30	0	2,860	0.00%
2022/03/18	3	34.65	5	35.03	35.10	-2	4,152	-0.05%
2022/03/17	0	0.00	1	34.50	34.80	-1	5,236	-0.02%
2022/03/16	0	0.00	3	34.40	34.30	-3	5,714	-0.05%
2022/03/10	1	33.80	0	0.00	33.75	1	6,095	0.02%
2022/03/08	5	31.83	0	0.00	31.80	5	6,929	0.07%
2022/03/07	1	32.80	0	0.00	32.30	1	7,098	0.01%
2022/03/04	5	33.82	0	0.00	33.85	5	7,406	0.07%
2022/03/03	7	34.08	0	0.00	34.20	7	7,554	0.09%
2022/03/02	3	33.95	1	33.90	34.20	2	7,689	0.03%
2022/03/01	1	33.95	1	34.35	34.50	0	7,812	0.00%
2022/02/25	2	33.65	1	33.55	33.60	1	8,033	0.01%
2022/02/24	2	34.13	6	33.92	33.65	-4	8,227	-0.05%
2022/02/23	2	34.70	0	0.00	34.90	2	8,372	0.02%
2022/02/21	1	35.15	1	35.25	35.30	0	9,041	0.00%
2022/02/16	0	0.00	0.5	35.40	35.70	-0.5	9,280	-0.01%
2022/02/15	3	35.00	0	0.00	35.00	3	9,317	0.03%
2022/02/14	1.3	35.25	0	0.00	35.30	1.3	9,387	0.01%
2022/02/11	1	36.05	8	36.01	36.05	-7	9,509	-0.07%
2022/02/10	4.3	36.32	2	36.33	36.50	2.3	9,624	0.02%
2022/02/09	11	36.62	5	36.85	36.85	6	9,673	0.06%
2022/02/07	2	34.48	0	0.00	35.15	2	9,859	0.02%
2022/01/26	3.4	34.36	0	0.00	34.10	3.4	10,029	0.03%
2022/01/25	1	34.75	0	0.00	34.30	1	10,385	0.01%
2022/01/21	1	36.00	0	0.00	35.80	1	12,009	0.01%
2022/01/20	26	36.71	26	37.20	36.80	0	12,433	0.00%
2022/01/19	5	36.50	14	36.83	36.95	-9	12,517	-0.07%
2022/01/18	1	36.30	1	36.30	36.15	0	12,605	0.00%
2022/01/14	6.1	35.41	0	0.00	35.05	6.1	12,778	0.05%
2022/01/13	12	35.84	0	0.00	36.00	12	12,802	0.09%
2022/01/12	6	35.43	1	35.50	35.70	5	12,907	0.04%
2022/01/11	2	36.40	1	36.60	36.15	1	12,947	0.01%
2022/01/07	2	36.88	3	36.80	36.75	-1	13,004	-0.01%
2022/01/06	0	0.00	1	37.70	37.35	-1	13,057	-0.01%
2022/01/05	1	37.50	4	37.65	37.55	-3	13,212	-0.02%
2022/01/04	15.1	37.39	5.1	37.31	37.35	10	13,196	0.08%
2022/01/03	6	37.60	5	37.60	37.50	1	13,192	0.01%
2021/12/30	9	37.71	0	0.00	37.95	9	13,180	0.07%
2021/12/29	14.5	37.91	22.2	37.86	38.00	-7.7	13,281	-0.06%
2021/12/28	1.3	38.40	28	38.77	38.40	-26.7	13,302	-0.20%
2021/12/27	2	38.78	0	0.00	38.90	2	13,331	0.02%
2021/12/24	0	0.00	1	38.60	38.30	-1	13,334	-0.01%
2021/12/23	10	39.17	13	38.85	38.55	-3	13,327	-0.02%
2021/12/22	7	38.91	5	38.25	38.30	2	13,250	0.02%
2021/12/21	4	38.35	5	38.28	38.40	-1	13,251	-0.01%
2021/12/20	4	38.11	17	38.06	37.90	-13	13,259	-0.10%
2021/12/17	6	38.28	12	37.80	37.70	-6	13,412	-0.04%
2021/12/16	28	38.98	32	38.98	38.60	-4	13,324	-0.03%
2021/12/15	36	38.88	31.2	39.02	38.85	4.8	13,179	0.04%
2021/12/14	101.8	42.09	107	41.67	39.35	-5.2	12,976	-0.04%	大買/大賣/
2021/12/13	138	42.49	120	42.99	43.50	18	11,952	0.15%	大買/大賣/
2021/12/10	57.3	39.36	60.1	39.40	39.55	-2.8	10,869	-0.03%
2021/12/09	29	37.87	18	38.21	38.60	11	10,462	0.11%
2021/12/08	4	37.36	1	37.40	37.05	3	10,246	0.03%
2021/12/07	3	37.33	3	37.27	37.20	0	10,254	0.00%
2021/12/06	6	37.39	2	37.33	37.20	4	10,273	0.04%
2021/12/03	2	38.70	2	38.25	37.95	0	10,269	0.00%
2021/12/02	46	40.44	32	39.15	37.75	14	10,263	0.14%
2021/12/01	7.1	39.00	17	39.01	38.95	-9.9	9,750	-0.10%
2021/11/30	17	39.02	34	39.10	39.10	-17	9,767	-0.17%
2021/11/29	2	35.83	3.2	36.11	37.05	-1.2	9,686	-0.01%
2021/11/26	11	37.54	11	37.65	36.85	0	9,677	0.00%
2021/11/25	2	38.40	7	38.29	38.75	-5	9,756	-0.05%
2021/11/24	22	38.10	18	38.12	38.20	4	9,763	0.04%
2021/11/23	20	38.34	24	38.07	38.30	-4	9,871	-0.04%
2021/11/22	19	38.48	2	38.85	37.95	17	10,493	0.16%
2021/11/19	8	38.67	13	38.63	38.80	-5	10,488	-0.05%
2021/11/18	3.2	38.20	13	38.47	38.30	-9.8	10,517	-0.09%
2021/11/17	3	37.12	9	37.26	37.45	-6	10,602	-0.06%
2021/11/16	11	36.85	0	0.00	36.40	11	11,184	0.10%
2021/11/15	0	0.00	10	36.94	37.45	-10	12,039	-0.08%
2021/11/12	1	36.00	0	0.00	36.60	1	12,312	0.01%
2021/11/10	3	36.50	0	0.00	36.55	3	12,564	0.02%
2021/11/09	4	36.88	3	38.00	37.70	1	12,644	0.01%
2021/11/08	5	36.81	1	36.95	36.80	4	12,806	0.03%
2021/11/05	0	0.00	5	37.90	37.25	-5	13,206	-0.04%
2021/11/04	6	38.20	10	37.70	37.90	-4	14,049	-0.03%
2021/11/03	15	37.38	17	37.28	37.90	-2	14,207	-0.01%
2021/11/02	64	37.57	34	37.67	36.90	30	14,305	0.21%
2021/11/01	47	39.53	44	39.36	39.40	3	14,228	0.02%
2021/10/29	54.1	37.53	64	37.82	39.35	-9.9	13,985	-0.07%
2021/10/28	43	35.37	26	35.61	35.90	17	13,536	0.13%
2021/10/27	4	34.03	2	34.65	34.15	2	13,749	0.01%
2021/10/26	15	33.55	10.1	33.33	33.10	5	14,509	0.03%
2021/10/25	19	33.55	19	33.82	34.20	0	14,991	0.00%
2021/10/21	0	0.00	6	32.55	32.15	-6	16,538	-0.04%
2021/10/20	4	32.84	3	32.40	32.90	1	16,686	0.01%
2021/10/19	8	31.76	8	32.16	32.05	0	17,653	0.00%
2021/10/15	4	31.30	0	0.00	31.45	4	18,242	0.02%
2021/10/14	4	30.86	18	30.43	30.30	-14	18,391	-0.08%
2021/10/13	9	31.58	4	32.31	31.15	5	18,666	0.03%
2021/10/12	7	31.09	0	0.00	31.15	7	18,875	0.04%
2021/10/08	2	31.45	1	31.50	31.50	1	18,874	0.01%
2021/10/07	2	31.85	14	32.11	32.05	-12	18,928	-0.06%
2021/10/06	8	32.31	2	33.30	31.55	6	19,165	0.03%
2021/10/05	0	0.00	4	32.96	33.25	-4	19,070	-0.02%
2021/10/04	1	31.80	63	33.00	31.55	-62	18,999	-0.33%
2021/10/01	2	34.20	2	33.78	33.35	0	18,990	0.00%
2021/09/30	1	34.85	0	0.00	35.35	1	18,955	0.01%
2021/09/29	2	35.20	6	34.72	34.55	-4	18,937	-0.02%
2021/09/28	10	36.03	5	35.90	35.75	5	18,939	0.03%
2021/09/27	0	0.00	7	36.84	36.85	-7	18,930	-0.04%
2021/09/24	10	36.89	10	36.65	36.50	0	18,892	0.00%
2021/09/23	7	35.49	10	35.25	35.15	-3	18,689	-0.02%
2021/09/22	40	35.58	1	35.15	35.35	39	18,692	0.21%
2021/09/17	2	35.80	15	35.60	35.60	-13	18,662	-0.07%
2021/09/16	0	0.00	15	36.35	36.10	-15	18,681	-0.08%
2021/09/15	1	36.00	3	36.00	36.00	-2	18,630	-0.01%
2021/09/14	9	36.67	3	36.60	35.80	6	18,622	0.03%
2021/09/10	0	0.00	1	36.75	36.80	-1	18,552	-0.01%
2021/09/09	1	36.20	1	35.90	36.25	0	18,523	0.00%
2021/09/08	0	0.00	42	35.82	35.60	-42	18,477	-0.23%
2021/09/07	2	36.10	2	36.48	36.70	0	18,430	0.00%
2021/09/06	12	36.89	26	36.43	36.15	-14	18,290	-0.08%
2021/09/03	8	37.92	30	37.61	38.10	-22	18,103	-0.12%
2021/09/02	20	38.35	45	38.85	38.00	-25	17,910	-0.14%
2021/09/01	4	39.36	13	39.71	40.20	-9	17,664	-0.05%
2021/08/31	77	39.71	37	39.12	39.30	40	17,524	0.23%
2021/08/30	3	38.92	7	39.14	38.95	-4	17,318	-0.02%
2021/08/27	21	39.65	33	39.31	39.35	-12	17,206	-0.07%
2021/08/26	161	40.21	181	40.20	39.80	-20	16,887	-0.12%	大買/大賣/
2021/08/25	15	38.39	3	38.13	37.95	12	16,094	0.07%
2021/08/24	36	39.04	22	38.56	37.95	14	16,073	0.09%
2021/08/23	44	39.46	16	39.47	39.50	28	15,787	0.18%
2021/08/20	33	39.23	23	38.54	39.30	10	15,377	0.07%
2021/08/19	47	38.40	36	38.41	37.55	11	14,675	0.07%
2021/08/18	16	35.03	21	34.99	37.00	-5	13,750	-0.04%
2021/08/17	5	34.61	3	33.98	33.65	2	13,434	0.01%
2021/08/16	2	34.80	6	35.08	34.95	-4	13,260	-0.03%
2021/08/13	3	36.85	6	36.13	35.50	-3	13,078	-0.02%
2021/08/12	17	37.14	11	36.91	37.90	6	12,924	0.05%
2021/08/11	39	37.50	13	37.57	37.00	26	12,724	0.20%
2021/08/10	83	41.49	86	41.18	39.80	-3	12,306	-0.02%
2021/08/09	14	39.97	29	40.06	39.85	-15	11,409	-0.13%
2021/08/06	24	39.86	31	39.38	40.25	-7	11,152	-0.06%
2021/08/05	32	40.23	28.1	39.99	39.60	3.9	10,921	0.04%
2021/08/04	43	39.60	31	39.70	39.25	12	10,700	0.11%
2021/08/03	59	42.35	43	42.48	41.40	16	10,364	0.15%
2021/08/02	104.2	41.09	48.2	40.78	41.40	56	9,930	0.56%	大買/
2021/07/30	86.2	40.21	64.2	40.74	41.00	22	9,299	0.24%
2021/07/29	38	38.66	61.2	40.10	38.10	-23.2	8,425	-0.28%
2021/07/28	42	36.81	62	36.49	36.80	-20	7,827	-0.26%
2021/07/27	348.7	38.49	345	38.58	38.75	3.7	7,352	0.05%	大買/大賣/
2021/07/26	25	35.90	12	36.59	36.70	13	6,195	0.21%
2021/07/23	103.4	36.01	31.1	36.13	33.40	72.3	6,082	1.19%	大買/
2021/07/22	6	33.56	20	34.27	34.70	-14	5,293	-0.26%
2021/07/21	14.1	31.07	19.1	31.39	32.25	-5	4,968	-0.10%
2021/07/20	15.1	30.21	19	30.33	30.90	-3.9	4,687	-0.08%
2021/07/19	82.3	30.40	50	30.39	30.25	32.3	4,519	0.71%
2021/07/16	9	28.90	44	29.58	29.90	-35	4,292	-0.82%
2021/07/15	3	26.80	4	27.00	27.20	-1	3,987	-0.03%
2021/07/14	9	26.62	0	0.00	26.65	9	3,970	0.23%
2021/07/13	31	28.53	27	28.17	28.00	4	3,913	0.10%
2021/07/12	2	27.45	15	27.60	27.80	-13	3,649	-0.36%
2021/07/09	12	26.88	2	26.90	26.90	10	3,626	0.28%
2021/07/08	5	27.40	3	27.00	27.40	2	3,680	0.05%
2021/07/07	3	26.68	5	26.80	26.60	-2	3,760	-0.05%
2021/07/06	5	27.00	0	0.00	26.85	5	3,905	0.13%
2021/07/05	6	27.09	16	27.01	27.15	-10	4,285	-0.23%
2021/07/01	3	26.17	0	0.00	25.80	3	4,332	0.07%
2021/06/30	0	0.00	10	26.10	26.15	-10	4,396	-0.23%
2021/06/29	0	0.00	2	26.40	26.50	-2	4,411	-0.05%
2021/06/28	2	26.15	0	0.00	26.50	2	4,436	0.05%
2021/06/25	20	26.53	1	26.45	26.30	19	4,591	0.41%
2021/06/22	0	0.00	1	24.50	24.50	-1	4,760	-0.02%
2021/06/21	2	25.00	0	0.00	24.70	2	4,771	0.04%
2021/06/17	0	0.00	1	25.65	26.10	-1	5,117	-0.02%
2021/06/16	1	25.35	0	0.00	25.25	1	5,141	0.02%
2021/06/11	0	0.00	2	26.05	26.05	-2	5,204	-0.04%
2021/06/10	0	0.00	2	26.08	25.85	-2	5,223	-0.04%
2021/06/09	1	25.95	1	26.15	25.95	0	5,231	0.00%
2021/06/08	3	26.18	0	0.00	26.50	3	5,284	0.06%
2021/06/07	0	0.00	5	26.65	26.30	-5	5,322	-0.09%
2021/06/03	5	27.15	0	0.00	27.00	5	5,336	0.09%
2021/06/01	2	27.15	10	27.48	27.50	-8	5,303	-0.15%
2021/05/31	3	26.67	0	0.00	26.60	3	5,190	0.06%
2021/05/28	12	25.80	3	25.82	26.25	9	5,173	0.17%
2021/05/27	0	0.00	1	25.25	25.20	-1	5,190	-0.02%
2021/05/26	5	25.15	0	0.00	25.25	5	5,214	0.10%
2021/05/25	0	0.00	3	25.27	25.15	-3	5,260	-0.06%
2021/05/20	10	24.85	3	24.77	24.30	7	5,407	0.13%
2021/05/19	3	24.78	3	24.97	25.25	0	5,433	0.00%
2021/05/18	3	23.48	13	23.85	23.90	-10	5,418	-0.18%
2021/05/17	1	21.50	12	21.92	21.75	-11	5,446	-0.20%
2021/05/14	1	24.35	0	0.00	23.35	1	5,555	0.02%
2021/05/13	1	23.90	0	0.00	23.85	1	5,988	0.02%
2021/05/12	13	23.65	3	24.20	23.65	10	6,270	0.16%
2021/05/11	19	26.68	8	26.49	26.20	11	6,272	0.18%
2021/05/10	8	28.94	2	29.70	28.75	6	6,266	0.10%
2021/05/07	2	28.65	0	0.00	29.05	2	6,311	0.03%
2021/05/05	3	28.70	2	28.75	28.15	1	6,763	0.01%
2021/05/04	7	28.39	36	28.38	28.80	-29	6,860	-0.42%
2021/05/03	16	31.02	3	30.45	30.05	13	6,926	0.19%
2021/04/29	16	32.68	10	32.35	32.45	6	6,948	0.09%
2021/04/28	14	33.81	30	33.83	33.45	-16	7,131	-0.22%
2021/04/27	0	0.00	2	33.23	32.75	-2	6,928	-0.03%
2021/04/26	5	32.69	4	32.73	32.65	1	6,963	0.01%
2021/04/23	2	32.20	5	32.50	32.60	-3	7,214	-0.04%
2021/04/22	12	32.93	9	33.29	31.60	3	7,222	0.04%
2021/04/21	18	32.31	9	32.30	32.50	9	7,094	0.13%
2021/04/19	2	31.28	4	31.44	31.25	-2	7,121	-0.03%
2021/04/16	0	0.00	4	31.13	31.20	-4	7,139	-0.06%
2021/04/15	11	30.85	4	30.83	30.90	7	7,250	0.10%
2021/04/14	5	31.24	0.1	31.15	30.90	4.9	7,341	0.07%
2021/04/13	10	33.94	4	33.00	31.95	6	8,162	0.07%
2021/04/12	8	33.94	5	34.52	34.75	3	8,437	0.04%
2021/04/09	20	33.72	38	33.84	33.55	-18	8,379	-0.21%
2021/04/08	8	32.38	6	32.38	32.40	2	8,103	0.02%
2021/04/07	9	32.21	3	32.28	32.35	6	8,157	0.07%
2021/04/06	0	32.50	11	32.29	32.35	-11	8,262	-0.13%
2021/04/01	0	0.00	5	31.90	31.75	-5	8,370	-0.06%
2021/03/31	1	32.20	16	32.16	32.15	-15	8,374	-0.18%
2021/03/30	9	32.57	19	32.56	32.15	-10	8,386	-0.12%
2021/03/29	3	31.80	22.2	31.94	31.50	-19.2	8,317	-0.23%
2021/03/26	1	31.10	14	30.82	30.80	-13	8,252	-0.16%
2021/03/25	2	30.90	7	30.99	31.20	-5	8,248	-0.06%
2021/03/24	0	0.00	2	31.00	30.80	-2	8,184	-0.02%
2021/03/23	34	32.24	33	31.82	30.65	1	8,173	0.01%
2021/03/22	15	30.15	13	30.76	30.75	2	7,952	0.03%
2021/03/18	4	30.46	0	0.00	30.70	4	7,908	0.05%
2021/03/17	0	0.00	12	29.80	29.65	-12	7,896	-0.15%
2021/03/16	12	29.66	3	29.73	29.70	9	7,972	0.11%
2021/03/15	2	29.30	1	29.50	29.35	1	8,109	0.01%
2021/03/12	1	29.55	0	0.00	29.50	1	8,209	0.01%
2021/03/11	3	29.05	0	0.00	29.15	3	8,433	0.04%
2021/03/10	0	0.00	3	28.48	28.70	-3	8,612	-0.03%
2021/03/08	3	28.65	2	28.80	28.60	1	8,853	0.01%
2021/03/05	5	28.98	1	28.80	28.80	4	9,310	0.04%
2021/03/04	1	29.50	0	0.00	29.40	1	9,317	0.01%
2021/03/02	0	0.00	4	30.00	29.80	-4	9,391	-0.04%
2021/02/26	1	30.50	15	30.65	30.50	-14	9,356	-0.15%
2021/02/25	4	31.16	4	31.31	30.90	0	9,403	0.00%
2021/02/24	18	30.71	3	30.65	30.65	15	9,401	0.16%
2021/02/23	8	30.91	3	31.25	31.10	5	9,410	0.05%
2021/02/22	4	31.83	3	31.85	31.75	1	9,398	0.01%
2021/02/19	12	31.27	3	31.30	31.20	9	9,367	0.10%
2021/02/18	4	30.59	4	30.65	30.90	0	9,465	0.00%
2021/02/17	2	30.13	0	0.00	31.00	2	9,487	0.02%
2021/02/05	11	30.36	0	0.00	30.05	11	9,451	0.12%
2021/02/04	48	31.63	25	32.04	30.95	23	9,340	0.25%
2021/02/03	0	0.00	63	32.64	33.00	-63	8,926	-0.71%
2021/02/02	0	0.00	16	29.88	30.00	-16	8,663	-0.18%
2021/02/01	1	28.85	1	28.75	29.00	0	8,713	0.00%
2021/01/29	68	30.50	8	30.67	29.25	60	8,660	0.69%
2021/01/28	9.2	30.82	18.2	31.04	31.00	-9	8,583	-0.10%
2021/01/27	2	30.45	25	30.30	30.40	-23	8,429	-0.27%
2021/01/26	3	29.20	16	29.37	29.40	-13	8,177	-0.16%
2021/01/25	3	29.20	11	29.01	28.70	-8	8,057	-0.10%
2021/01/22	18	28.14	11	28.16	28.30	7	7,963	0.09%
2021/01/21	7	28.31	9	28.30	28.10	-2	7,900	-0.03%
2021/01/20	12	26.61	1	26.35	26.45	11	7,684	0.14%
2021/01/19	0	0.00	5	28.00	27.80	-5	7,609	-0.07%
2021/01/18	12	28.18	7	27.67	28.50	5	7,565	0.07%
2021/01/15	6	26.88	10	26.95	26.85	-4	7,299	-0.05%
2021/01/14	0	0.00	12	27.68	27.55	-12	7,262	-0.17%
2021/01/13	4	27.69	2	27.78	27.55	2	7,271	0.03%
2021/01/12	9	27.16	3	27.20	26.90	6	7,320	0.08%
2021/01/11	9	27.62	10	27.80	27.80	-1	7,352	-0.01%
2021/01/08	6	27.76	1	27.80	27.60	5	7,300	0.07%
2021/01/07	21	29.45	16	29.36	28.85	5	7,170	0.07%
2021/01/06	43	31.58	18.2	31.85	29.50	24.9	7,056	0.35%
2021/01/05	19	30.13	27	30.18	30.70	-8	6,164	-0.13%
2021/01/04	3	27.80	6	27.56	27.95	-3	5,743	-0.05%
2020/12/31	3	27.20	5	27.16	27.20	-2	5,668	-0.04%
2020/12/30	8	26.16	4	26.05	26.15	4	5,569	0.07%
2020/12/29	9	27.18	12	26.90	26.80	-3	5,459	-0.05%
2020/12/28	2	28.33	20	27.59	28.50	-18	5,338	-0.34%
2020/12/25	5	27.27	1	27.10	27.00	4	5,181	0.08%
2020/12/24	2	27.00	4	27.48	26.95	-2	5,165	-0.04%
2020/12/23	2	26.40	14	27.16	27.20	-12	5,118	-0.23%
2020/12/22	9	26.96	8	26.05	26.05	1	5,066	0.02%
2020/12/21	1	25.80	2	25.90	26.15	-1	5,054	-0.02%
2020/12/18	0	0.00	1	26.45	26.50	-1	5,082	-0.02%
2020/12/17	1	26.70	3	26.68	26.80	-2	5,131	-0.04%
2020/12/16	10.1	26.30	1	26.80	26.55	9.1	5,361	0.17%
2020/12/15	58	26.56	41	26.01	26.00	17	5,458	0.31%
2020/12/14	0	0.00	11	26.75	26.80	-11	5,418	-0.20%
2020/12/11	3	26.17	0	0.00	26.05	3	5,385	0.06%
2020/12/10	38	27.09	47	26.81	26.75	-9	5,387	-0.17%
2020/12/09	52	27.33	97	27.55	27.80	-45	5,353	-0.84%
2020/12/08	4	26.84	59	27.06	26.95	-55	5,322	-1.03%
2020/12/07	68	26.59	4.1	26.70	26.70	63.9	5,295	1.21%
2020/12/04	81	26.39	6	26.73	26.50	75	5,118	1.47%
2020/12/03	4	25.54	0	0.00	25.50	4	5,056	0.08%
2020/12/02	14	26.03	16	26.05	26.30	-2	5,114	-0.04%
2020/12/01	35	25.94	42	25.41	26.00	-7	5,274	-0.13%
2020/11/30	1	24.40	7	24.61	24.50	-6	5,236	-0.11%
2020/11/26	2	25.60	2	24.75	24.60	0	5,920	0.00%
2020/11/25	1	24.70	0	0.00	24.80	1	5,894	0.02%
2020/11/24	2	24.95	1	25.05	24.45	1	6,045	0.02%
2020/11/20	1	24.65	2	24.65	24.60	-1	6,274	-0.02%
2020/11/18	0	0.00	3	24.18	24.15	-3	6,325	-0.05%
2020/11/17	7	24.79	1	24.75	24.30	6	6,276	0.10%
2020/11/16	0	0.00	9	24.52	24.80	-9	6,182	-0.15%
2020/11/13	0	0.00	19	23.61	23.75	-19	6,198	-0.31%
2020/11/12	0	0.00	3	23.92	23.70	-3	6,159	-0.05%
2020/11/11	9	23.79	3	23.93	24.15	6	6,157	0.10%
2020/11/10	2	23.85	1	23.70	24.10	1	6,129	0.02%
2020/11/09	1	23.55	1	23.95	23.70	0	6,065	0.00%
2020/11/04	1	23.30	3	23.07	22.65	-2	5,831	-0.03%
2020/11/02	1	21.75	2	21.83	21.90	-1	5,744	-0.02%
2020/10/30	2	23.20	2	22.83	22.20	0	5,747	0.00%
2020/10/29	1	22.65	14	22.80	23.10	-13	5,702	-0.23%
2020/10/28	1	23.05	2	22.93	22.80	-1	5,668	-0.02%
2020/10/26	0	0.00	2	23.00	23.00	-2	5,646	-0.04%
2020/10/23	1	22.55	2	22.60	22.60	-1	5,593	-0.02%
2020/10/22	0	0.00	4	22.16	22.10	-4	5,584	-0.07%
2020/10/21	0	0.00	2	22.25	22.15	-2	5,586	-0.04%
2020/10/20	1	22.40	1	22.45	22.20	0	5,594	0.00%
2020/10/19	5	22.13	14	22.01	22.50	-9	5,479	-0.16%
2020/10/16	0	0.00	2	21.40	21.05	-2	5,397	-0.04%
2020/10/14	0	0.00	20	21.60	21.45	-20	5,459	-0.37%
2020/10/08	2	21.85	38	22.01	21.65	-36	5,583	-0.64%
2020/10/06	2	21.78	0	0.00	21.90	2	5,621	0.04%
2020/09/29	6	20.90	0	0.00	21.40	6	5,592	0.11%
2020/09/28	2	21.10	3	21.30	21.25	-1	5,618	-0.02%
2020/09/25	15	20.67	0	0.00	20.70	15	5,762	0.26%
2020/09/24	38	21.65	10	22.10	21.20	28	5,728	0.49%
2020/09/23	11	23.18	0	0.00	22.45	11	5,665	0.19%
2020/09/22	0	0.00	2	23.15	23.15	-2	5,620	-0.04%
2020/09/21	5	23.94	12	24.05	23.80	-7	5,594	-0.13%
2020/09/18	36	23.69	28	22.98	23.20	8	5,340	0.15%
2020/09/17	0	0.00	8	23.07	23.15	-8	5,241	-0.15%
2020/09/15	1	23.05	0	0.00	23.10	1	5,214	0.02%
2020/09/14	1	22.25	16	22.01	22.40	-15	5,212	-0.29%
2020/09/11	8	22.69	18	22.97	22.20	-10	5,326	-0.19%
2020/09/10	4	23.38	2	23.40	23.75	2	5,281	0.04%
2020/09/09	7	23.57	2	23.60	23.65	5	5,219	0.10%
2020/09/08	0	0.00	7	23.58	23.35	-7	5,165	-0.14%
2020/09/07	2	24.83	6	24.20	24.15	-4	5,027	-0.08%
2020/09/04	27.1	24.91	14	24.66	24.85	13.1	5,068	0.26%
2020/09/03	88	24.00	125	24.50	24.40	-37	4,748	-0.78%	大賣/
2020/09/02	4	23.08	4	22.90	22.95	0	4,323	0.00%
2020/09/01	23	22.61	127	22.91	22.20	-104	4,134	-2.52%	大賣/鉅額交易
2020/08/31	0	0.00	8	22.08	22.45	-8	3,603	-0.22%
2020/08/28	1	20.55	11	20.40	20.45	-10	3,531	-0.28%
2020/08/27	41	20.24	17	20.25	20.40	24	3,483	0.69%
2020/08/25	1	19.25	11	19.49	19.40	-10	3,133	-0.32%
2020/08/24	20	19.35	23	19.14	19.15	-3	3,039	-0.10%
2020/08/21	0	0.00	6	18.38	18.40	-6	2,953	-0.20%
2020/08/20	8	17.89	5	18.73	17.90	3	2,932	0.10%
2020/08/19	10	18.95	13	19.20	19.20	-3	2,852	-0.11%
2020/08/18	6	18.32	10	18.20	18.25	-4	2,739	-0.15%
2020/08/17	5	18.85	0	0.00	18.40	5	2,739	0.18%
2020/08/14	1	18.35	3	18.35	18.30	-2	2,710	-0.07%
2020/08/11	17	17.97	0	0.00	17.90	17	2,689	0.63%
2020/08/10	0	0.00	3	18.10	18.00	-3	2,700	-0.11%
2020/08/06	7	18.28	0	0.00	18.15	7	2,765	0.25%
2020/08/03	8	17.93	0	0.00	17.90	8	2,786	0.29%
2020/07/31	0	0.00	2	18.15	18.10	-2	2,792	-0.07%
2020/07/28	5	17.10	1	17.70	17.05	4	2,771	0.14%
2020/07/27	1	17.60	0	0.00	17.60	1	2,769	0.04%
2020/07/24	11	18.00	0	0.00	18.15	11	2,757	0.40%
2020/07/23	5	18.75	0	0.00	18.70	5	2,734	0.18%
2020/07/22	0	0.00	1	18.95	18.85	-1	2,794	-0.04%
2020/07/17	2	18.55	5	18.88	18.35	-3	2,726	-0.11%
2020/07/16	5	19.00	23	19.01	19.15	-18	2,716	-0.66%
2020/07/15	25	18.85	0	0.00	18.50	25	2,662	0.94%
2020/07/14	1	18.80	0	0.00	19.25	1	2,624	0.04%
2020/07/13	8	19.08	17	19.15	19.15	-9	2,643	-0.34%
2020/07/10	46	18.62	1	19.05	18.30	45	2,762	1.63%
2020/07/09	31	19.02	1	18.85	18.85	30	2,776	1.08%
2020/07/08	12	18.90	1	19.00	19.00	11	2,749	0.40%
2020/07/07	6	19.07	13	18.96	19.00	-7	2,740	-0.26%
2020/07/06	2	19.20	0	0.00	19.20	2	2,731	0.07%
2020/07/03	0	0.00	2	18.63	18.55	-2	2,593	-0.08%
2020/07/02	9	18.60	0	0.00	18.70	9	2,624	0.34%
2020/07/01	1	18.50	0	0.00	18.45	1	2,658	0.04%
2020/06/30	0	0.00	5	18.63	18.45	-5	2,720	-0.18%
2020/06/29	0	0.00	3	18.00	18.10	-3	2,689	-0.11%
2020/06/24	6	18.36	4	18.25	18.20	2	2,696	0.07%
2020/06/23	0	0.00	2	18.15	17.95	-2	2,686	-0.07%
2020/06/22	2	18.20	1	18.10	18.00	1	2,685	0.04%
2020/06/19	2	18.38	0	0.00	18.35	2	2,705	0.07%
2020/06/18	19	18.82	15	18.92	19.10	4	2,664	0.15%
2020/06/17	7	18.23	8	18.34	18.45	-1	2,519	-0.04%
2020/06/16	5	17.95	2	17.90	17.90	3	2,459	0.12%
2020/06/15	0	0.00	5	17.65	17.70	-5	2,487	-0.20%
2020/06/12	0	0.00	1	16.95	17.20	-1	2,461	-0.04%
2020/06/11	7	18.09	1	17.60	17.30	6	2,481	0.24%
2020/06/04	0.1	17.45	0	0.00	17.20	0.1	2,471	0.00%
2020/06/03	5	17.25	5	17.39	17.30	0	2,515	0.00%
2020/05/28	0	0.00	1	16.80	16.50	-1	2,588	-0.04%
2020/05/27	1	16.70	0	0.00	16.70	1	2,634	0.04%
2020/05/25	1	16.35	1	16.00	16.45	0	2,840	0.00%
2020/05/21	2	16.60	0	0.00	16.70	2	2,974	0.07%
2020/05/20	2.1	16.40	0	0.00	16.40	2.1	3,127	0.07%
2020/05/14	0	0.00	1	16.60	16.30	-1	3,820	-0.03%
2020/05/12	1	16.95	0	0.00	17.00	1	4,030	0.02%
2020/05/11	0	0.00	4	17.00	17.05	-4	4,034	-0.10%
2020/05/08	1	16.95	2	16.90	16.80	-1	4,034	-0.02%
2020/05/05	1	16.90	0	0.00	16.85	1	4,108	0.02%
2020/04/30	3	17.15	3	17.10	17.15	0	4,274	0.00%
2020/04/28	2	16.90	1	16.90	17.10	1	4,479	0.02%
2020/04/23	0	0.00	10	16.45	16.50	-10	4,436	-0.23%
2020/04/17	2	16.90	3	16.75	16.60	-1	4,379	-0.02%
2020/04/15	8	17.56	1	18.00	16.85	7	4,301	0.16%
2020/04/13	1	15.90	0	0.00	15.65	1	4,127	0.02%
2020/04/09	0	15.70	0	0.00	15.55	0	4,192	0.00%
2020/04/08	1	15.70	10	15.70	15.90	-9	4,178	-0.22%
2020/04/07	10	15.40	1	15.55	15.45	9	4,160	0.22%
2020/04/06	0	0.00	1	14.50	14.85	-1	4,163	-0.02%
2020/04/01	1	14.35	0	0.00	14.75	1	4,389	0.02%
2020/03/24	0	0.00	2	13.65	13.85	-2	4,228	-0.05%
2020/03/23	0	0.00	1	12.95	12.95	-1	4,198	-0.02%
2020/03/19	2	12.00	0	0.00	11.50	2	4,187	0.05%
2020/03/18	2	13.00	1	12.95	12.65	1	4,144	0.02%
2020/03/16	0	0.00	3	14.12	13.15	-3	4,080	-0.07%
2020/03/13	20	13.76	1	13.90	14.20	19	4,056	0.47%
2020/03/12	3	15.25	5	15.60	15.20	-2	4,036	-0.05%
2020/03/11	15	17.20	2	17.10	16.85	13	3,950	0.33%
2020/03/10	0	0.00	21	16.84	17.25	-21	3,920	-0.54%
2020/03/09	6	17.08	5	16.95	17.00	1	3,892	0.03%
2020/03/06	2	17.88	21	18.01	17.80	-19	3,819	-0.50%
2020/03/05	2	18.50	11	18.48	18.30	-9	3,773	-0.24%
2020/03/04	4	18.46	1	18.55	18.55	3	3,747	0.08%
2020/03/03	13	19.01	3	19.18	18.75	10	3,714	0.27%
2020/03/02	1	18.55	2	18.68	18.55	-1	3,638	-0.03%
2020/02/27	24	18.94	10	19.42	18.60	14	3,598	0.39%
2020/02/26	15	19.41	5	19.45	19.60	10	3,447	0.29%
2020/02/25	5	19.22	1	19.00	19.30	4	3,476	0.12%
2020/02/24	44	19.59	10	19.60	19.45	34	3,431	0.99%
2020/02/21	28	20.51	7	20.39	20.15	21	3,358	0.63%
2020/02/20	20	20.23	18	20.04	20.30	2	3,222	0.06%
2020/02/19	41	19.80	44	20.11	20.35	-3	3,053	-0.10%
2020/02/18	1	18.45	3	18.77	18.95	-2	2,610	-0.08%
2020/02/17	12	18.50	0	0.00	18.50	12	2,572	0.47%
2020/02/14	8	18.89	10	18.92	18.90	-2	2,515	-0.08%
2020/02/13	1	18.05	0	0.00	18.05	1	2,263	0.04%
2020/02/10	10	18.19	8	18.12	18.05	2	2,219	0.09%
2020/02/06	1	17.95	0	0.00	17.95	1	2,121	0.05%
2020/02/05	0	0.00	2	17.85	17.80	-2	2,104	-0.10%
2020/02/04	23	18.09	15	18.25	18.05	8	2,063	0.39%
2020/02/03	7	18.04	0	0.00	18.60	7	1,941	0.36%
2020/01/31	1	16.75	0	0.00	16.95	1	1,709	0.06%
2020/01/30	2	17.30	0	0.00	16.75	2	1,713	0.12%
2020/01/20	2	18.30	0	0.00	18.30	2	1,672	0.12%
2020/01/17	1	18.35	0	0.00	18.30	1	1,675	0.06%
2020/01/16	0	0.00	4	18.25	18.35	-4	1,670	-0.24%
2020/01/13	1	18.20	2	18.20	18.25	-1	1,659	-0.06%
2020/01/08	3	17.70	2	17.75	17.70	1	1,641	0.06%
2020/01/06	0	0.00	4	18.51	18.35	-4	1,590	-0.25%
2020/01/03	1	18.85	1	18.80	18.70	0	1,572	0.00%
2020/01/02	2	19.00	1	19.00	18.95	1	1,511	0.07%
2019/12/30	3	18.75	0	0.00	18.80	3	1,498	0.20%
2019/12/27	17	19.22	16	19.07	19.10	1	1,493	0.07%
2019/12/23	0	0.00	8	18.10	18.00	-8	1,228	-0.65%
2019/12/20	8	18.35	0	0.00	18.20	8	1,228	0.65%
2019/12/16	0	0.00	5	18.45	18.35	-5	1,262	-0.40%
2019/12/13	1	17.90	14	18.26	18.45	-13	1,271	-1.02%
2019/12/12	1	18.20	0	0.00	18.05	1	1,267	0.08%
2019/12/10	2	18.25	0	0.00	18.15	2	1,255	0.16%
2019/12/03	1	17.65	0	0.00	17.65	1	1,215	0.08%
2019/11/29	7	18.10	7	18.14	18.00	0	1,233	0.00%
2019/11/28	12	17.83	0	0.00	17.85	12	1,218	0.98%
2019/11/27	0	0.00	2	17.75	17.95	-2	1,244	-0.16%
2019/11/25	2	18.05	0	0.00	17.75	2	1,413	0.14%
2019/11/22	3	18.02	0	0.00	18.05	3	1,419	0.21%
2019/10/28	1	19.60	0	0.00	19.35	1	1,457	0.07%
2019/10/25	3	19.70	0	0.00	19.55	3	1,494	0.20%
2019/10/22	1	19.70	0	0.00	19.55	1	1,542	0.06%
2019/10/16	1	19.65	0	0.00	19.65	1	1,699	0.06%
2019/10/07	0	0.00	1	20.25	20.20	-1	2,056	-0.05%
2019/10/03	13	19.85	2	19.80	20.15	11	2,122	0.52%
2019/10/02	2	19.20	2	19.38	19.65	0	2,082	0.00%
2019/10/01	2	19.50	5	19.50	19.50	-3	2,100	-0.14%
2019/09/18	1	20.45	0	0.00	20.45	1	2,227	0.04%
2019/09/17	1	21.25	1	21.20	21.00	0	2,210	0.00%
2019/09/16	0	0.00	3	21.35	21.30	-3	2,214	-0.14%
2019/09/12	2	21.35	2	21.28	21.30	0	2,241	0.00%
2019/09/10	1	21.40	16	21.28	21.25	-15	2,277	-0.66%
2019/09/06	3	21.55	6	21.45	21.35	-3	2,270	-0.13%
2019/09/04	0	0.00	5	21.70	21.60	-5	2,264	-0.22%
2019/09/02	0	0.00	2	21.75	21.95	-2	2,335	-0.09%
2019/08/29	24	22.14	23	22.17	21.80	1	2,360	0.04%
2019/08/28	4	23.40	1	23.50	23.25	3	2,256	0.13%
2019/08/27	1	22.40	1	22.55	22.60	0	2,219	0.00%
2019/08/26	1	22.00	0	0.00	22.15	1	2,243	0.04%
2019/08/22	3	22.70	1	22.50	22.50	2	2,422	0.08%
2019/08/21	2	22.45	2	22.60	22.50	0	2,415	0.00%
2019/08/20	0	0.00	2	22.30	22.30	-2	2,420	-0.08%
2019/08/19	0	0.00	1	22.20	22.10	-1	2,437	-0.04%
2019/08/12	3	21.58	3	21.82	22.05	0	2,558	0.00%
2019/08/08	3	21.78	2	21.65	21.55	1	2,578	0.04%
2019/08/06	1	20.40	14	20.65	21.75	-13	2,647	-0.49%
2019/08/05	4	22.31	1	22.20	22.00	3	2,664	0.11%
2019/08/02	3	22.87	6	23.05	22.65	-3	2,713	-0.11%
2019/08/01	3	23.68	1	23.80	23.60	2	2,751	0.07%
2019/07/31	6	23.83	6	23.97	24.10	0	2,774	0.00%
2019/07/30	0	0.00	3	24.05	23.85	-3	2,834	-0.11%
2019/07/29	6	24.39	16	24.70	24.60	-10	2,857	-0.35%
2019/07/26	6	24.15	2	24.10	24.10	4	2,869	0.14%
2019/07/25	1	24.00	3	24.10	24.15	-2	2,917	-0.07%
2019/07/24	2	24.50	2	24.48	24.40	0	3,213	0.00%
2019/07/23	5	24.69	8	24.59	24.40	-3	3,326	-0.09%
2019/07/22	6	25.43	6	25.20	25.05	0	3,306	0.00%
2019/07/19	2	25.43	0	0.00	25.55	2	3,310	0.06%
2019/07/18	2	25.15	2	25.30	25.40	0	3,371	0.00%
2019/07/17	31	25.42	2	25.45	25.30	29	3,415	0.85%
2019/07/16	0	0.00	11	25.59	25.85	-11	3,480	-0.32%
2019/07/15	10	25.63	0	0.00	25.55	10	3,452	0.29%
2019/07/12	9	25.36	0	0.00	25.55	9	3,436	0.26%
2019/07/11	8	25.08	3	25.08	25.05	5	3,416	0.15%
2019/07/10	11	25.11	0	0.00	25.25	11	3,411	0.32%
2019/07/09	1	24.40	2	24.45	24.30	-1	3,398	-0.03%
2019/07/08	2	24.53	2	24.40	24.35	0	3,673	0.00%
2019/07/05	4	24.44	3	24.33	24.30	1	3,737	0.03%
2019/07/04	1	24.50	2	24.68	24.55	-1	3,767	-0.03%
2019/07/03	3	24.73	2	24.55	24.35	1	3,805	0.03%
2019/07/02	3	24.45	5	24.55	24.70	-2	3,944	-0.05%
2019/07/01	4	24.53	5	24.57	24.55	-1	4,125	-0.02%
2019/06/28	2	24.00	2	23.80	24.20	0	4,204	0.00%
2019/06/27	3	24.13	6	24.10	24.05	-3	4,301	-0.07%
2019/06/26	3	23.82	1	23.45	24.05	2	4,440	0.05%
2019/06/25	0	0.00	1	23.80	23.80	-1	4,685	-0.02%
2019/06/24	2	24.40	0	0.00	24.75	2	4,787	0.04%
2019/06/21	2	24.30	2	24.45	24.15	0	5,136	0.00%
2019/06/20	4	24.29	2	24.28	24.50	2	6,134	0.03%
2019/06/19	3	23.88	1	23.95	23.95	2	6,248	0.03%
2019/06/18	1	23.80	11	23.64	23.15	-10	6,366	-0.16%
2019/06/14	2	23.93	1	23.80	23.70	1	6,801	0.01%
2019/06/13	0	0.00	1	24.00	23.95	-1	6,929	-0.01%
2019/06/12	3	24.17	2	23.95	24.00	1	7,235	0.01%
2019/06/11	10	24.80	22	25.00	24.60	-12	7,490	-0.16%
2019/06/10	2	23.68	3	23.83	23.85	-1	8,491	-0.01%
2019/06/06	2	23.65	1	23.40	23.40	1	8,991	0.01%
2019/06/05	1	24.05	1	24.15	23.90	0	9,255	0.00%
2019/06/04	3	23.27	3	23.33	23.25	0	9,324	0.00%
2019/06/03	4	22.60	3	22.90	23.15	1	9,463	0.01%
2019/05/31	4	22.45	4	22.70	22.55	0	9,617	0.00%
2019/05/30	5	22.19	5	22.06	22.10	0	9,623	0.00%
2019/05/29	34	22.00	30	21.94	21.80	4	9,630	0.04%
2019/05/27	2	23.38	4	23.21	23.50	-2	9,820	-0.02%
2019/05/24	2	23.90	1	24.10	23.65	1	9,977	0.01%
2019/05/23	0	0.00	3	24.32	23.90	-3	10,053	-0.03%
2019/05/22	5	24.45	2	24.83	23.85	3	10,274	0.03%
2019/05/21	4	24.41	3	24.57	24.65	1	10,779	0.01%
2019/05/20	0	0.00	8	24.73	24.70	-8	10,965	-0.07%
2019/05/17	13	24.81	16	24.48	24.00	-3	11,207	-0.03%
2019/05/16	4	24.51	7	24.49	24.10	-3	11,437	-0.03%
2019/05/15	5	25.45	8	25.39	25.35	-3	11,576	-0.03%
2019/05/14	6	24.23	25	24.79	25.40	-19	12,058	-0.16%
2019/05/13	5	24.50	10	24.60	24.50	-5	12,272	-0.04%
2019/05/10	27	25.39	4	25.69	25.15	23	12,315	0.19%
2019/05/09	8	25.15	20	25.78	25.10	-12	12,349	-0.10%
2019/05/08	7	26.58	8	26.34	26.45	-1	12,344	-0.01%
2019/05/07	12	27.38	4	27.48	26.95	8	12,565	0.06%
2019/05/06	3	27.20	21	27.63	27.50	-18	12,772	-0.14%
2019/05/03	2	27.55	31	27.67	27.90	-29	12,709	-0.23%
2019/05/02	2	27.33	3	27.32	27.50	-1	12,652	-0.01%
2019/04/30	87	27.55	65	27.61	27.40	22	12,594	0.17%
2019/04/29	26	25.38	14	25.57	26.35	12	12,279	0.10%
2019/04/26	2	27.03	2	27.00	26.90	0	12,129	0.00%
2019/04/25	1	27.20	1	27.65	27.10	0	12,082	0.00%
2019/04/24	20	27.31	0	0.00	27.35	20	12,036	0.17%
2019/04/23	2	28.18	11	28.04	27.90	-9	11,946	-0.08%
2019/04/22	24	28.67	39	28.77	29.10	-15	11,852	-0.13%
2019/04/19	1	27.60	1	28.05	28.05	0	11,701	0.00%
2019/04/16	0	0.00	3	28.20	28.05	-3	11,554	-0.03%
2019/04/15	1	27.20	2	27.65	27.25	-1	11,483	-0.01%
2019/04/12	11	27.66	123	27.88	27.15	-112	11,417	-0.98%	大賣/鉅額交易
2019/04/11	10	29.14	0	0.00	29.05	10	11,127	0.09%
2019/04/10	3	29.77	2	29.78	30.00	1	11,045	0.01%
2019/04/09	1	30.00	0	0.00	29.80	1	10,984	0.01%
2019/04/08	2	30.30	4	30.28	30.30	-2	10,929	-0.02%
2019/04/03	130	30.19	11	29.93	29.65	119	10,710	1.11%	大買/鉅額交易
2019/04/02	3	28.85	8	29.17	29.25	-5	10,505	-0.05%
2019/04/01	11	29.31	7	29.19	29.05	4	10,394	0.04%
2019/03/29	32	28.76	27	28.76	29.25	5	10,284	0.05%
2019/03/28	62	28.98	40	29.19	28.55	22	10,130	0.22%
2019/03/27	3	30.10	8	30.17	30.05	-5	9,875	-0.05%
2019/03/26	64	30.31	64	30.54	30.00	0	9,735	0.00%
2019/03/25	149.2	29.93	166.2	30.13	30.80	-17	9,359	-0.18%	大買/大賣/
2019/03/22	2	27.75	3	27.93	28.25	-1	8,342	-0.01%
2019/03/21	1	27.35	11	27.91	28.10	-10	8,202	-0.12%
2019/03/20	6	27.03	0	0.00	27.30	6	8,088	0.07%
2019/03/19	39.1	28.29	29	28.17	27.60	10.1	7,903	0.13%
2019/03/18	17	27.38	2	27.30	27.45	15	7,643	0.20%
2019/03/15	69	28.59	82	28.16	27.65	-13	7,510	-0.17%
2019/03/14	13	27.96	29	28.08	28.00	-16	7,196	-0.22%
2019/03/13	191.1	28.04	195.1	28.13	28.10	-4	6,927	-0.06%	大買/大賣/
2019/03/12	77	26.01	89	26.06	26.80	-12	5,852	-0.21%
2019/03/11	41	24.69	38	24.80	24.40	3	5,455	0.05%
2019/03/08	6	23.31	53	23.16	23.85	-47	5,194	-0.90%
2019/03/07	0	0.00	1	24.15	23.20	-1	5,073	-0.02%
2019/03/06	42	24.79	48	24.57	24.30	-6	4,925	-0.12%
2019/03/05	2	23.88	1	24.00	23.90	1	4,732	0.02%
2019/03/04	9	24.11	3	24.05	24.25	6	4,685	0.13%
2019/02/27	5	23.69	3	23.63	23.55	2	4,625	0.04%
2019/02/26	16	24.70	2	24.70	24.30	14	4,480	0.31%
2019/02/25	4	25.09	1	24.85	25.45	3	4,305	0.07%
2019/02/22	27	25.04	24	25.28	25.05	3	4,125	0.07%
2019/02/21	28	25.16	11	25.21	25.45	17	4,023	0.42%
2019/02/20	71	25.11	41.3	25.58	25.85	29.7	3,756	0.79%
2019/02/19	5	23.66	19	23.76	23.50	-14	3,215	-0.44%
2019/02/18	2	23.35	14	24.26	22.90	-12	3,011	-0.40%
2019/02/15	17.4	23.44	26.5	23.50	23.60	-9.1	2,733	-0.33%
2019/02/14	2	22.70	15	22.79	22.70	-13	2,482	-0.52%
2019/02/13	27.5	22.44	92.5	22.45	22.40	-65	2,328	-2.79%
2019/02/12	55	20.91	10	21.17	21.65	45	1,853	2.43%
2019/02/11	2	19.48	1	19.15	19.70	1	1,579	0.06%
2019/01/30	12	19.60	3	19.47	19.55	9	1,491	0.60%
2019/01/29	1	20.00	5	19.84	19.75	-4	1,389	-0.29%
2019/01/28	17.5	19.88	19.6	19.98	20.00	-2.1	1,319	-0.16%
2019/01/25	3	18.48	21	18.79	18.95	-18	1,057	-1.70%
2019/01/18	3	17.05	0	0.00	17.05	3	786	0.38%
2018/12/17	0	0.00	1	17.00	17.00	-1	897	-0.11%
2018/12/14	1	17.30	0	0.00	17.25	1	892	0.11%
2018/12/10	0	0.00	1	16.85	16.90	-1	838	-0.12%
2018/12/06	5	17.65	0	0.00	16.95	5	834	0.60%
2018/12/04	11.4	17.98	0	0.00	17.90	11.4	824	1.39%
2018/11/29	0	0.00	3	16.63	16.55	-3	787	-0.38%
2018/11/27	3	16.60	0	0.00	16.60	3	798	0.38%
2018/11/22	0	0.00	15	16.25	16.20	-15	795	-1.89%
2018/11/21	15	16.20	1	16.25	16.30	14	804	1.74%
2018/11/16	2	16.35	17	16.31	16.25	-15	816	-1.84%
2018/11/15	1	16.25	9	16.02	16.10	-8	814	-0.98%
2018/11/14	14	16.44	0	0.00	16.05	14	826	1.69%
2018/11/13	10	15.95	0	0.00	16.30	10	832	1.20%
2018/11/12	0	0.00	1	16.10	15.90	-1	819	-0.12%
2018/11/09	1	16.20	1	15.80	15.85	0	806	0.00%
2018/11/07	0	0.00	1	15.15	15.25	-1	794	-0.13%
2018/11/05	1	15.00	1	15.00	14.90	0	839	0.00%
2018/10/31	2	14.40	0	0.00	14.45	2	901	0.22%
2018/10/23	1	15.00	0	0.00	15.00	1	1,001	0.10%
2018/10/22	0	0.00	2	15.20	15.10	-2	1,009	-0.20%
2018/10/11	1	15.25	0	0.00	15.05	1	1,136	0.09%
2018/09/17	5	17.40	0	0.00	17.35	5	1,385	0.36%
2018/09/10	1	17.25	0	0.00	17.05	1	1,529	0.07%
2018/09/07	1	17.90	0	0.00	17.65	1	1,566	0.06%
2018/09/06	9	18.32	6	18.28	18.15	3	1,609	0.19%
2018/08/30	1	17.60	0	0.00	17.45	1	2,434	0.04%
2018/08/14	1	16.80	0	0.00	17.00	1	2,724	0.04%
2018/08/13	7	16.82	0	0.00	16.65	7	2,715	0.26%
2018/08/10	0	0.00	20	17.20	17.15	-20	2,697	-0.74%
2018/08/07	1	17.70	0	0.00	17.65	1	2,654	0.04%
2018/08/02	0	0.00	10	18.85	18.80	-10	2,563	-0.39%
2018/08/01	0	0.00	1	19.00	19.05	-1	2,553	-0.04%
2018/07/30	2	18.95	0	0.00	18.90	2	2,530	0.08%
2018/07/18	0	0.00	1	19.35	19.50	-1	2,415	-0.04%
2018/07/17	2	19.85	1	19.65	19.25	1	2,398	0.04%
2018/07/05	0	0.00	5	19.55	19.00	-5	2,236	-0.22%
2018/06/29	1	18.95	0	0.00	18.95	1	2,159	0.05%
2018/06/26	3	18.78	0	0.00	18.80	3	2,207	0.14%
2018/06/22	8	19.68	8	19.40	19.30	0	2,186	0.00%
2018/06/19	2	19.95	1	19.70	19.65	1	2,154	0.05%
2018/06/15	1	20.40	0	0.00	20.45	1	2,120	0.05%
2018/06/14	10	20.80	0	0.00	20.40	10	2,081	0.48%
2018/06/13	16	21.38	40	21.34	21.05	-24	2,053	-1.17%
2018/06/12	6	21.43	17	20.50	21.65	-11	1,724	-0.64%
2018/06/11	1	19.70	5	19.56	19.70	-4	1,306	-0.31%
2018/06/08	2	19.35	0	0.00	19.25	2	1,310	0.15%
2018/06/06	2	19.30	0	0.00	19.15	2	1,332	0.15%
2018/06/04	20	19.25	0	0.00	19.05	20	1,345	1.49%
2018/06/01	23	19.56	32	19.45	19.10	-9	1,329	-0.68%
2018/05/31	31	19.11	0	0.00	19.40	31	1,288	2.41%
2018/05/30	23	19.28	3	19.10	19.15	20	1,319	1.52%
2018/05/29	11	19.13	3	18.58	19.20	8	1,272	0.63%
2018/05/28	2	18.65	0	0.00	18.35	2	1,215	0.16%
2018/04/25	0	0.00	1	17.00	17.30	-1	1,499	-0.07%
2018/04/24	1	17.25	0	0.00	17.20	1	1,522	0.07%
2018/04/17	0	0.00	10	18.08	17.80	-10	1,607	-0.62%
2018/04/10	1	18.20	0	0.00	18.25	1	1,882	0.05%
2018/04/03	0	0.00	5	18.95	18.85	-5	2,132	-0.23%
2018/03/30	1	19.40	0	0.00	19.30	1	2,242	0.04%
2018/03/29	3	19.32	1	19.55	19.50	2	2,243	0.09%
2018/03/27	3	19.32	0	0.00	19.35	3	2,223	0.13%
2018/03/23	1	18.90	10	18.95	18.90	-9	2,364	-0.38%
2018/03/22	2	19.65	0	0.00	19.35	2	2,352	0.09%
2018/03/20	2	19.78	0	0.00	19.70	2	2,331	0.09%
2018/03/19	4	20.35	0	0.00	20.05	4	2,324	0.17%
2018/03/16	0	0.00	1	20.15	20.05	-1	2,287	-0.04%
2018/03/14	0	0.00	2	19.90	19.85	-2	2,228	-0.09%
2018/03/13	4	19.53	5	19.60	19.65	-1	2,199	-0.05%
2018/03/12	2	19.25	0	0.00	19.00	2	2,135	0.09%
2018/03/08	2	19.00	0	0.00	19.15	2	2,123	0.09%
2018/03/02	4	18.68	0	0.00	18.90	4	2,111	0.19%
2018/02/06	5	17.90	4	17.95	17.20	1	2,147	0.05%
2018/01/29	0	0.00	3	19.45	19.50	-3	2,252	-0.13%
2018/01/26	3	19.35	0	0.00	19.35	3	2,325	0.13%
2018/01/23	0	0.00	5	19.30	19.20	-5	2,452	-0.20%
2018/01/22	2	19.50	0	0.00	19.55	2	2,459	0.08%
2018/01/18	10	20.45	0	0.00	19.90	10	2,460	0.41%
2018/01/17	3	20.25	0	0.00	20.30	3	2,460	0.12%
2018/01/16	12	20.33	11	20.52	20.25	1	2,496	0.04%
2018/01/15	0	0.00	5	19.95	19.85	-5	2,494	-0.20%
2018/01/12	5	19.80	0	0.00	20.00	5	2,594	0.19%
2018/01/11	0	0.00	3	19.52	19.60	-3	2,596	-0.12%
2018/01/09	0	0.00	2	19.95	19.85	-2	2,612	-0.08%
2018/01/05	14	20.74	10	20.75	20.40	4	2,613	0.15%
2018/01/04	13	20.08	1	19.85	20.35	12	2,478	0.48%
2018/01/03	1	20.10	0	0.00	20.30	1	2,447	0.04%
2018/01/02	26	20.69	18	20.98	20.10	8	2,450	0.33%