明基材 (8215)-元大-北府券商分點個股進出

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
33.95
漲跌
▲0.15
漲幅
+0.44%
成交量
512張
產業
上市光電類股▲0.84%
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－元大-北府券商分點個股進出

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

元大-北府券商分點個股進出
元大-北府券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/25	3	34.07	0	0.00	33.95	3	1,457	0.21%
2024/04/22	2	33.10	1	33.10	32.90	1	1,596	0.06%
2024/04/16	0	33.70	0	0.00	33.45	0	1,573	0.00%
2024/04/12	0	0.00	1	34.60	34.60	-1	1,545	-0.06%
2024/04/10	1	35.25	1	35.30	35.20	0	1,521	0.00%
2024/04/09	0	0.00	1	35.30	35.20	-1	1,512	-0.07%
2024/04/03	13	34.51	3	34.55	34.45	10	1,476	0.68%
2024/04/02	0	0.00	3	34.10	34.10	-3	1,454	-0.21%
2024/04/01	3	34.70	0	0.00	34.55	3	1,449	0.21%
2024/03/25	0	0.00	3	34.45	34.35	-3	1,415	-0.21%
2024/03/21	1	33.90	0	0.00	33.95	1	1,422	0.07%
2024/03/18	1	33.75	0	0.00	33.85	1	1,426	0.07%
2024/03/15	0	0.00	0	33.95	33.90	0	1,430	0.00%
2024/03/14	6	33.86	0	0.00	33.80	6	1,426	0.42%
2024/03/12	2	34.20	0	0.00	34.20	2	1,422	0.14%
2024/03/08	1	33.80	0	0.00	33.65	1	1,476	0.07%
2024/03/07	2	34.08	0	34.30	34.05	2	1,464	0.13%
2024/03/06	0	34.40	0	0.00	34.50	0	1,455	0.00%
2024/03/05	1	34.35	0	0.00	34.35	1	1,464	0.07%
2024/03/01	2	34.30	0.1	34.45	34.20	1.9	1,455	0.13%
2024/02/29	1	34.30	1.1	34.31	34.40	-0.1	1,448	0.00%
2024/02/27	0	34.70	6.1	34.25	34.25	-6	1,438	-0.42%
2024/02/26	6	34.85	0	0.00	34.85	6	1,414	0.42%
2024/02/23	2	36.03	1	35.50	35.40	1	1,385	0.07%
2024/02/22	1	37.20	1	37.50	37.20	0	1,316	0.00%
2024/02/21	1	36.80	4	37.00	36.95	-3	1,297	-0.23%
2024/02/20	3	36.67	3	36.60	36.60	0	1,298	0.00%
2024/02/19	4.1	37.52	0	0.00	37.25	4.1	1,280	0.32%
2024/02/16	8.1	37.27	3	37.35	37.30	5.1	1,236	0.41%
2024/02/15	0	0.00	1	36.20	36.00	-1	1,121	-0.09%
2024/02/05	2	35.35	23	35.62	35.85	-21	1,097	-1.91%
2024/02/01	0	0.00	1	34.70	34.75	-1	1,073	-0.09%
2024/01/31	6	34.80	0	0.00	34.80	6	1,072	0.56%
2024/01/30	1	35.15	3	35.30	35.30	-2	1,071	-0.19%
2024/01/29	2	35.68	0	0.00	35.45	2	1,072	0.19%
2024/01/24	6	34.84	3	35.22	35.15	3	978	0.31%
2024/01/23	2	34.85	1	35.85	34.85	1	968	0.10%
2024/01/22	10	35.00	0	0.00	35.10	10	937	1.07%
2024/01/19	2	35.25	3	35.75	35.65	-1	921	-0.11%
2024/01/18	6	34.82	50	35.43	35.60	-44	871	-5.05%
2024/01/16	3	33.90	1	33.90	33.85	2	764	0.26%
2024/01/12	0	0.00	1	33.90	33.85	-1	766	-0.13%
2024/01/11	0	0.00	6	33.85	34.00	-6	771	-0.78%
2024/01/08	0	0.00	0.2	34.30	34.25	-0.2	788	-0.03%
2023/12/28	0.1	34.40	4	34.39	34.40	-3.9	858	-0.46%
2023/12/27	4	34.50	0	0.00	34.45	4	861	0.46%
2023/12/25	2	34.05	1	34.00	33.90	1	859	0.12%
2023/12/21	1	33.90	0	0.00	33.85	1	859	0.12%
2023/12/20	10	34.00	0	0.00	34.00	10	865	1.16%
2023/12/19	12	33.85	0	0.00	33.85	12	864	1.39%
2023/12/05	2	34.33	0	0.00	34.35	2	847	0.24%
2023/12/04	0	0.00	1	35.90	35.80	-1	808	-0.12%
2023/12/01	1	36.00	0	0.00	36.00	1	814	0.12%
2023/11/30	1	35.80	0	0.00	36.05	1	828	0.12%
2023/11/29	6	35.55	0	0.00	35.55	6	817	0.73%
2023/11/21	0	0.00	1	35.45	35.55	-1	870	-0.11%
2023/11/17	10.2	35.25	0	0.00	35.35	10.2	879	1.16%
2023/11/15	0.1	34.80	0	0.00	34.90	0.1	880	0.01%
2023/11/10	0	0.00	6	34.20	34.15	-6	926	-0.65%
2023/11/08	3	34.65	0	0.00	34.60	3	974	0.31%
2023/11/07	4	34.75	0	0.00	34.65	4	1,010	0.40%
2023/11/06	0	0.00	4	35.10	35.20	-4	1,079	-0.37%
2023/11/03	1	35.10	1	34.80	34.70	0	1,120	0.00%
2023/10/31	0	34.90	0	0.00	34.45	0	1,522	0.00%
2023/10/25	5	35.53	1	35.45	35.10	4	1,866	0.21%
2023/10/05	0	0.00	6	35.35	35.65	-6	2,943	-0.20%
2023/10/04	7	35.53	1	35.40	35.05	6	3,025	0.20%
2023/09/22	0	0.00	1	34.40	34.90	-1	4,349	-0.02%
2023/09/14	1	35.50	0	35.45	35.55	1	4,501	0.02%
2023/09/11	0	0.00	1	34.60	34.50	-1	4,597	-0.02%
2023/09/07	1	35.60	0.1	36.00	35.60	0.9	4,679	0.02%
2023/09/06	1	36.35	0	0.00	36.05	1	4,707	0.02%
2023/09/05	0	0.00	15	36.15	36.10	-15	4,748	-0.32%
2023/08/28	0	34.80	0	0.00	34.40	0	5,041	0.00%
2023/08/23	5	35.45	0.1	35.40	35.45	5	5,039	0.10%
2023/08/18	0	0.00	1	35.10	35.25	-1	5,051	-0.02%
2023/08/15	10	36.10	1	35.90	35.90	9	5,064	0.18%
2023/08/10	1	37.10	0.1	37.89	37.10	0.9	5,036	0.02%
2023/08/08	1	39.25	1	39.20	39.40	0	4,942	0.00%
2023/08/07	3.1	38.59	0	0.00	39.10	3.1	4,911	0.06%
2023/08/04	19	38.77	3	39.58	38.75	16	4,862	0.33%
2023/08/02	5.1	43.01	9	42.93	42.95	-3.9	4,675	-0.08%
2023/08/01	1	42.85	4.1	42.18	42.40	-3.1	4,525	-0.07%
2023/07/31	1.1	41.95	1	42.10	41.85	0.1	4,764	0.00%
2023/07/28	5	41.15	6	41.60	41.60	-1	4,726	-0.02%
2023/07/27	3	41.65	0	0.00	41.65	3	4,756	0.06%
2023/07/26	4	41.56	0	0.00	41.30	4	4,758	0.08%
2023/07/25	11	41.14	0	0.00	41.40	11	4,767	0.23%
2023/07/24	1	40.85	0	0.00	40.80	1	4,848	0.02%
2023/07/21	1	41.25	6	41.03	41.20	-5	4,827	-0.10%
2023/07/20	2	42.78	4	42.79	42.05	-2	4,901	-0.04%
2023/07/19	10	42.48	7	42.66	42.25	3	4,789	0.06%
2023/07/18	6	41.27	14.1	41.01	40.25	-8.1	4,627	-0.18%
2023/07/17	12.1	42.89	6	43.02	43.30	6.1	4,507	0.14%
2023/07/14	5	41.50	0	0.00	41.70	5	4,422	0.11%
2023/07/10	1	41.00	0	0.00	40.55	1	4,495	0.02%
2023/07/07	1.2	40.87	6	40.32	40.10	-4.8	4,498	-0.11%
2023/07/06	15.5	43.21	19	43.92	40.35	-3.5	4,363	-0.08%
2023/07/05	7	43.03	21	44.58	44.60	-14	3,551	-0.39%
2023/07/04	1	40.50	3	40.05	40.55	-2	3,406	-0.06%
2023/07/03	6	40.04	5	39.98	39.95	1	3,353	0.03%
2023/06/30	0	0.00	5	39.30	39.30	-5	3,315	-0.15%
2023/06/29	3	39.23	0	0.00	39.25	3	3,299	0.09%
2023/06/27	0	0.00	2	39.60	39.10	-2	3,262	-0.06%
2023/06/26	0	0.00	3	39.67	39.75	-3	3,242	-0.09%
2023/06/20	6	39.25	1	38.85	39.45	5	3,223	0.16%
2023/06/19	4.1	39.86	25	39.80	39.65	-21	3,218	-0.65%
2023/06/16	0	0.00	12	39.12	39.20	-12	3,194	-0.38%
2023/06/15	0	0.00	2	38.68	38.90	-2	3,173	-0.06%
2023/06/14	3	39.83	0	0.00	39.30	3	3,150	0.10%
2023/06/13	1	39.00	1	39.05	39.05	0	3,095	0.00%
2023/06/12	0	0.00	3	38.85	38.65	-3	3,072	-0.10%
2023/06/09	1	39.40	14	39.05	38.95	-13	3,045	-0.43%
2023/06/08	1.1	38.85	0	38.75	38.70	1	3,006	0.03%
2023/06/06	0	0.00	7	38.57	38.60	-7	2,997	-0.23%
2023/06/05	11	37.79	13	38.70	38.25	-2	3,025	-0.07%
2023/06/02	0	0.00	2	36.45	36.65	-2	2,937	-0.07%
2023/06/01	1	36.05	0	0.00	36.05	1	2,953	0.03%
2023/05/30	0	35.30	0	0.00	35.30	0	3,018	0.00%
2023/05/26	1	35.00	0	0.00	34.75	1	3,052	0.03%
2023/05/25	2	35.15	0	0.00	35.20	2	3,054	0.07%
2023/05/23	0	0.00	3.2	35.15	35.20	-3.2	3,103	-0.10%
2023/05/19	0	34.95	2	35.00	35.10	-2	3,203	-0.06%
2023/05/18	1	34.50	0	0.00	34.45	1	3,196	0.03%
2023/05/15	2	33.40	0	0.00	33.65	2	3,232	0.06%
2023/05/12	1	33.60	0	0.00	33.70	1	3,241	0.03%
2023/05/10	2	33.83	1	34.05	33.95	1	3,309	0.03%
2023/05/09	3	33.73	1	33.75	33.50	2	3,318	0.06%
2023/05/08	3	34.50	6	34.62	34.45	-3	3,297	-0.09%
2023/05/05	27	35.11	10	34.70	34.65	17	3,423	0.50%
2023/05/03	4	38.56	0	0.00	38.15	4	3,522	0.11%
2023/04/28	2	38.10	0	0.00	38.00	2	3,500	0.06%
2023/04/27	0	0.00	1	39.15	38.50	-1	3,449	-0.03%
2023/04/26	1	37.75	0	0.00	37.65	1	3,315	0.03%
2023/04/25	3	38.15	0.1	38.45	38.00	2.9	3,282	0.09%
2023/04/21	0	0.00	0.1	38.80	38.60	-0.1	3,115	0.00%
2023/04/20	0	0.00	3	40.63	39.70	-3	3,054	-0.10%
2023/04/19	2	40.98	2	40.68	40.65	0	2,984	0.00%
2023/04/18	3	40.07	4	40.81	40.15	-1	2,920	-0.03%
2023/04/17	1	39.90	2	39.95	40.10	-1	2,795	-0.04%
2023/04/14	0	0.00	1	38.85	38.60	-1	2,659	-0.04%
2023/04/13	7	38.80	3	38.30	38.25	4	2,625	0.15%
2023/04/12	0	0.00	1	38.70	38.75	-1	2,566	-0.04%
2023/04/11	0	0.00	0	37.20	37.10	0	2,439	0.00%
2023/03/30	2	36.40	0	0.00	36.35	2	2,501	0.08%
2023/03/27	0	37.30	1	37.30	37.10	-1	2,516	-0.04%
2023/03/24	11	37.20	11	37.10	37.10	0	2,516	0.00%
2023/03/23	0	0.00	1	37.60	37.15	-1	2,509	-0.04%
2023/03/21	10	37.30	13	37.59	37.85	-3	2,477	-0.12%
2023/03/13	0	0.00	8	36.14	36.75	-8	2,566	-0.31%
2023/03/10	1	37.15	2	36.85	36.80	-1	2,584	-0.04%
2023/03/09	0	37.80	0	0.00	37.50	0	2,574	0.00%
2023/03/08	1	38.40	2	38.53	38.70	-1	2,547	-0.04%
2023/03/07	0	0.00	4.1	37.93	38.10	-4.1	2,609	-0.16%
2023/03/06	5	38.05	5	37.85	37.90	0	2,610	0.00%
2023/03/03	4	37.56	0	0.00	37.70	4	2,568	0.16%
2023/03/01	0	0.00	4	36.25	36.75	-4	2,499	-0.16%
2023/02/23	0	0.00	1	37.05	36.95	-1	2,443	-0.04%
2023/02/22	1	36.70	0	0.00	36.90	1	2,427	0.04%
2023/02/20	11	36.94	11	37.08	37.10	0	2,390	0.00%
2023/02/17	0	0.00	1	36.50	36.55	-1	2,328	-0.04%
2023/02/16	20.2	36.10	22	36.16	36.15	-1.8	2,290	-0.08%
2023/02/15	0	0.00	1	35.90	35.90	-1	2,270	-0.04%
2023/02/14	1	36.10	2	35.88	35.70	-1	2,261	-0.04%
2023/02/13	1	35.65	2	35.60	35.65	-1	2,254	-0.04%
2023/02/10	1	35.70	1	35.60	35.30	0	2,257	0.00%
2023/02/09	0	0.00	5	35.70	35.65	-5	2,246	-0.22%
2023/02/07	0	0.00	1	35.45	35.75	-1	2,220	-0.05%
2023/02/06	8	35.55	1	35.70	35.50	7	2,233	0.31%
2023/02/03	0	0.00	2	35.90	35.00	-2	2,185	-0.09%
2023/02/02	4	35.55	5	35.60	35.90	-1	2,013	-0.05%
2023/01/31	0	33.30	2	33.70	33.85	-2	1,601	-0.12%
2023/01/11	0	0.00	3.1	32.39	32.30	-3.1	1,620	-0.19%
2023/01/09	0	0.00	5	32.90	32.65	-5	1,651	-0.30%
2023/01/05	4	32.35	0	0.00	32.20	4	1,660	0.24%
2023/01/04	1	32.55	0	0.00	32.55	1	1,658	0.06%
2022/12/28	3	32.67	3	32.25	32.10	0	1,668	0.00%
2022/12/23	1	32.40	0	0.00	32.20	1	1,671	0.06%
2022/12/22	0	0.00	1	33.55	33.10	-1	1,662	-0.06%
2022/12/21	1	33.10	0	0.00	33.20	1	1,588	0.06%
2022/12/12	0	0.00	1	32.35	32.95	-1	1,543	-0.06%
2022/12/09	1	32.80	1	32.70	32.65	0	1,537	0.00%
2022/12/08	3	32.80	3	32.90	32.85	0	1,533	0.00%
2022/12/06	41	33.33	51	33.12	33.00	-10	1,504	-0.66%
2022/12/05	11	33.45	0	0.00	33.45	11	1,434	0.77%
2022/12/02	0	0.00	1	33.05	33.20	-1	1,393	-0.07%
2022/11/29	9	32.84	7	32.86	32.50	2	1,338	0.15%
2022/11/28	0	0.00	1	32.35	32.35	-1	1,195	-0.08%
2022/11/24	6	32.04	1	31.80	32.00	5	1,166	0.43%
2022/11/23	0	0.00	1	31.55	31.50	-1	1,123	-0.09%
2022/11/22	0	0.00	1	31.10	31.05	-1	1,130	-0.09%
2022/11/18	0	0.00	3	31.53	31.25	-3	1,183	-0.25%
2022/11/17	0	0.00	2	31.90	31.65	-2	1,192	-0.17%
2022/11/16	2	31.80	0	0.00	31.55	2	1,189	0.17%
2022/11/15	2	31.55	0	0.00	31.65	2	1,213	0.16%
2022/11/14	10	31.90	10	31.80	31.80	0	1,408	0.00%
2022/11/11	12	31.67	13	31.77	31.45	-1	1,432	-0.07%
2022/11/10	1	31.60	5	31.58	31.55	-4	1,412	-0.28%
2022/11/09	22	31.70	19	31.56	31.55	3	1,407	0.21%
2022/11/08	1	31.30	0	0.00	31.35	1	1,374	0.07%
2022/11/04	1	30.90	0	0.00	31.05	1	1,369	0.07%
2022/11/03	1	31.00	1	30.90	31.00	0	1,362	0.00%
2022/11/02	2	30.98	2	30.73	30.25	0	1,291	0.00%
2022/11/01	1	29.65	0	0.00	29.60	1	1,260	0.08%
2022/10/24	0	0.00	1	28.50	28.30	-1	1,287	-0.08%
2022/10/20	1	27.80	2	28.43	29.90	-1	1,334	-0.07%
2022/10/19	3	28.55	1	28.35	28.35	2	1,313	0.15%
2022/10/18	1	28.00	0	0.00	28.25	1	1,305	0.08%
2022/10/17	1	27.50	1	27.75	27.75	0	1,415	0.00%
2022/10/14	0	0.00	1	26.90	26.95	-1	1,430	-0.07%
2022/10/13	0	0.00	3	25.95	25.60	-3	1,441	-0.21%
2022/10/07	1	29.15	2	29.15	29.15	-1	1,444	-0.07%
2022/10/04	1	29.25	0	0.00	28.90	1	1,489	0.07%
2022/10/03	2	28.40	1	28.95	28.90	1	1,486	0.07%
2022/09/30	2	27.80	0	0.00	28.75	2	1,508	0.13%
2022/09/29	1	28.40	0	0.00	28.30	1	1,518	0.07%
2022/09/28	0	0.00	1	28.45	27.90	-1	1,559	-0.06%
2022/09/27	0	0.00	1	29.00	29.40	-1	1,563	-0.06%
2022/09/22	1	30.40	0	0.00	30.50	1	1,657	0.06%
2022/09/21	1	30.60	0	0.00	30.45	1	1,664	0.06%
2022/09/19	0	0.00	5	30.10	30.10	-5	1,682	-0.30%
2022/09/15	3	31.05	1	30.85	30.90	2	1,726	0.12%
2022/09/13	1	31.15	0	0.00	31.20	1	1,774	0.06%
2022/09/12	1	31.05	0	0.00	31.15	1	1,832	0.05%
2022/09/08	1	30.20	1	30.75	30.70	0	1,900	0.00%
2022/09/05	0	0.00	2	30.95	30.70	-2	2,163	-0.09%
2022/08/31	1	32.05	0	0.00	31.95	1	2,349	0.04%
2022/08/30	1	32.20	1	32.05	32.05	0	2,375	0.00%
2022/08/25	0	0.00	6	32.00	32.05	-6	2,360	-0.25%
2022/08/24	17	31.74	10	31.50	31.50	7	2,388	0.29%
2022/08/22	0	32.60	1	32.30	32.30	-1	2,419	-0.04%
2022/08/19	19	33.14	3	33.15	33.05	16	2,511	0.64%
2022/08/18	10	31.55	15	31.64	32.05	-5	2,350	-0.21%
2022/08/16	3	31.25	1	31.05	31.00	2	2,366	0.08%
2022/08/15	0	0.00	10	31.05	31.10	-10	2,433	-0.41%
2022/08/12	1	30.55	0	0.00	30.60	1	2,530	0.04%
2022/08/11	21	30.44	15	30.37	30.20	6	2,621	0.23%
2022/08/03	5	30.23	0	0.00	30.10	5	2,943	0.17%
2022/08/01	0	0.00	3	31.20	31.05	-3	3,004	-0.10%
2022/07/29	3	31.33	0	0.00	31.20	3	3,081	0.10%
2022/07/28	8	31.37	53	31.22	31.25	-45	3,168	-1.42%
2022/07/26	0	0.00	1	30.55	30.50	-1	3,144	-0.03%
2022/07/25	0	30.90	0	0.00	30.60	0	3,142	0.00%
2022/07/22	2	31.73	6	31.91	31.45	-4	3,145	-0.13%
2022/07/21	2	30.58	2	30.00	30.65	0	3,053	0.00%
2022/07/20	17	29.58	5	29.40	29.40	12	3,037	0.40%
2022/07/19	10	29.26	1	29.40	29.30	9	3,063	0.29%
2022/07/18	3	28.90	5	29.10	29.20	-2	3,218	-0.06%
2022/07/15	25	28.50	10	28.60	28.60	15	3,242	0.46%
2022/07/14	2	29.23	0	0.00	29.60	2	3,243	0.06%
2022/07/08	15	30.26	3	30.12	30.10	12	3,238	0.37%
2022/07/07	3	29.80	0	0.00	30.00	3	3,230	0.09%
2022/07/06	2	30.03	2	29.90	29.40	0	3,247	0.00%
2022/07/04	5	28.75	77	28.66	28.75	-72	3,254	-2.21%
2022/07/01	0	0.00	74	28.69	28.70	-74	3,339	-2.22%
2022/06/24	0	0.00	6	32.60	32.50	-6	3,491	-0.17%
2022/06/23	145	32.17	0	0.00	31.85	145	3,500	4.14%	大買/鉅額交易
2022/06/22	5	32.25	2	31.98	31.85	3	3,486	0.09%
2022/06/21	2	32.70	1	33.05	33.05	1	3,487	0.03%
2022/06/20	0	0.00	5	33.28	31.70	-5	3,494	-0.14%
2022/06/17	8	34.47	5	34.35	33.85	3	3,459	0.09%
2022/06/16	3	36.08	29	36.15	34.75	-26	3,417	-0.76%
2022/06/13	1	35.00	0	0.00	35.10	1	3,219	0.03%
2022/06/10	0	0.00	1	36.10	36.45	-1	3,184	-0.03%
2022/06/09	2	36.10	1	36.35	36.35	1	3,138	0.03%
2022/06/08	33	35.55	10	35.15	35.15	23	3,047	0.75%
2022/06/06	5	35.14	2	35.10	35.05	3	3,035	0.10%
2022/06/01	0	0.00	1	36.20	36.00	-1	3,061	-0.03%
2022/05/30	0	0.00	11	35.89	35.75	-11	3,023	-0.36%
2022/05/27	21.1	36.66	4	36.19	36.00	17.1	2,994	0.57%
2022/05/26	1	35.60	3	35.95	36.05	-2	2,891	-0.07%
2022/05/25	2	35.73	0	0.00	35.90	2	2,874	0.07%
2022/05/24	0	0.00	2	34.88	34.95	-2	2,874	-0.07%
2022/05/23	1	35.15	2	35.15	35.10	-1	2,862	-0.03%
2022/05/20	3	36.13	0	0.00	35.90	3	2,818	0.11%
2022/05/19	2	35.98	1	36.00	36.35	1	2,729	0.04%
2022/05/18	1	36.25	3	35.68	36.10	-2	2,642	-0.08%
2022/05/17	4	34.90	10	34.87	35.05	-6	2,542	-0.24%
2022/05/16	2	33.53	3	33.45	33.45	-1	2,412	-0.04%
2022/05/06	0	0.00	33	35.05	35.05	-33	2,346	-1.41%
2022/05/05	1	35.05	1	33.65	35.15	0	2,275	0.00%
2022/05/04	0	0.00	1	33.35	33.05	-1	2,191	-0.05%
2022/04/27	1	31.80	0	0.00	32.20	1	2,256	0.04%
2022/04/26	2	32.83	0	0.00	32.65	2	2,295	0.09%
2022/04/25	0	33.10	0	0.00	32.85	0	2,328	0.00%
2022/04/22	1	34.65	2	34.98	34.70	-1	2,308	-0.04%
2022/04/20	0	0.00	1	33.60	33.60	-1	2,169	-0.05%
2022/04/19	1	33.20	0	0.00	33.10	1	2,202	0.05%
2022/04/15	9	33.35	0	0.00	33.25	9	2,231	0.40%
2022/04/13	1	34.00	1	34.30	34.20	0	2,295	0.00%
2022/04/12	0	0.00	1	33.95	33.60	-1	2,347	-0.04%
2022/04/11	4	35.38	2	35.63	34.45	2	2,366	0.08%
2022/04/08	2	34.78	4	34.65	34.70	-2	2,382	-0.08%
2022/04/07	7	36.22	3	34.60	34.60	4	2,431	0.16%
2022/04/06	0	0.00	10	35.35	35.60	-10	2,409	-0.42%
2022/04/01	2	36.30	2	36.28	36.20	0	2,461	0.00%
2022/03/30	2	36.85	4	36.78	36.70	-2	2,546	-0.08%
2022/03/29	2	37.13	1	35.90	36.50	1	2,615	0.04%
2022/03/24	2	34.95	1	35.55	35.65	1	2,593	0.04%
2022/03/23	0	0.00	3	35.70	35.35	-3	2,688	-0.11%
2022/03/22	0	0.00	2	35.10	35.30	-2	2,860	-0.07%
2022/03/21	1	34.75	1	35.65	35.00	0	3,088	0.00%
2022/03/17	0	0.00	2	34.50	34.80	-2	5,236	-0.04%
2022/03/07	0	0.00	1	32.40	32.30	-1	7,098	-0.01%
2022/03/04	0	0.00	2	33.75	33.85	-2	7,406	-0.03%
2022/03/02	0.2	34.15	3	34.08	34.20	-2.8	7,689	-0.04%
2022/03/01	10	34.30	10	34.35	34.50	0	7,812	0.00%
2022/02/25	11	33.50	0	0.00	33.60	11	8,033	0.14%
2022/02/24	1	33.85	0	0.00	33.65	1	8,227	0.01%
2022/02/22	1	34.70	2	34.45	34.65	-1	8,693	-0.01%
2022/02/21	1	35.30	0	0.00	35.30	1	9,041	0.01%
2022/02/18	10	35.40	10	35.60	35.50	0	9,151	0.00%
2022/02/15	10	35.05	1	34.90	35.00	9	9,317	0.10%
2022/02/14	10	35.20	10	35.35	35.30	0	9,387	0.00%
2022/02/11	0	0.00	6	36.06	36.05	-6	9,509	-0.06%
2022/02/09	1	36.60	1	36.50	36.85	0	9,673	0.00%
2022/02/07	3	35.15	0	0.00	35.15	3	9,859	0.03%
2022/01/26	1	34.55	1	34.50	34.10	0	10,029	0.00%
2022/01/21	10	36.05	10	35.80	35.80	0	12,009	0.00%
2022/01/19	11	36.67	43	37.01	36.95	-32	12,517	-0.26%
2022/01/18	1	36.85	1	36.50	36.15	0	12,605	0.00%
2022/01/14	3	34.98	2	34.90	35.05	1	12,778	0.01%
2022/01/13	0	0.00	3	35.75	36.00	-3	12,802	-0.02%
2022/01/12	1	35.35	70	35.80	35.70	-69	12,907	-0.53%
2022/01/11	0	0.00	70	36.15	36.15	-70	12,947	-0.54%
2022/01/10	1	36.95	1	37.05	37.00	0	12,953	0.00%
2022/01/07	13	36.96	3	36.98	36.75	10	13,004	0.08%
2022/01/06	4	37.68	0	0.00	37.35	4	13,057	0.03%
2022/01/05	12	37.53	127	37.55	37.55	-115	13,212	-0.87%	大賣/鉅額交易
2022/01/03	12	37.64	0	0.00	37.50	12	13,192	0.09%
2021/12/30	29	37.87	1	37.80	37.95	28	13,180	0.21%
2021/12/29	23	37.89	12	37.94	38.00	11	13,281	0.08%
2021/12/28	8	38.57	1	38.35	38.40	7	13,302	0.05%
2021/12/27	1	38.70	10	38.80	38.90	-9	13,331	-0.07%
2021/12/24	1	38.65	4	38.49	38.30	-3	13,334	-0.02%
2021/12/23	6	38.94	1	38.50	38.55	5	13,327	0.04%
2021/12/22	0	0.00	2	38.80	38.30	-2	13,250	-0.02%
2021/12/21	1	38.30	0	0.00	38.40	1	13,251	0.01%
2021/12/20	1	38.10	0	0.00	37.90	1	13,259	0.01%
2021/12/17	14	37.91	1	37.65	37.70	13	13,412	0.10%
2021/12/16	253	38.86	1	39.50	38.60	252	13,324	1.89%	大買/鉅額交易
2021/12/15	13.3	39.04	11	38.90	38.85	2.3	13,179	0.02%
2021/12/14	66	42.01	29	40.23	39.35	37	12,976	0.29%
2021/12/13	16	42.27	48	42.63	43.50	-32	11,952	-0.27%
2021/12/10	42	39.16	61	39.55	39.55	-19	10,869	-0.17%
2021/12/09	23	37.80	134	37.96	38.60	-111	10,462	-1.06%	大賣/鉅額交易
2021/12/08	1	37.30	12.6	37.21	37.05	-11.6	10,246	-0.11%
2021/12/07	119	37.33	1	37.30	37.20	118	10,254	1.15%	大買/鉅額交易
2021/12/06	14	37.28	1	37.40	37.20	13	10,273	0.13%
2021/12/03	3	38.42	1	38.70	37.95	2	10,269	0.02%
2021/12/02	62	39.31	45	38.59	37.75	17	10,263	0.17%
2021/12/01	10	38.77	2	39.10	38.95	8	9,750	0.08%
2021/11/30	15	39.11	128	38.06	39.10	-113	9,767	-1.16%	大賣/鉅額交易
2021/11/29	3	36.65	22	37.02	37.05	-19	9,686	-0.20%
2021/11/26	24	37.08	23	36.95	36.85	1	9,677	0.01%
2021/11/25	24	38.37	38	38.38	38.75	-14	9,756	-0.14%
2021/11/24	62.6	38.34	2	38.15	38.20	60.6	9,763	0.62%
2021/11/23	134	38.21	39	38.26	38.30	95	9,871	0.96%	大買/
2021/11/22	20	38.42	0	0.00	37.95	20	10,493	0.19%
2021/11/19	7	38.61	224	38.59	38.80	-217	10,488	-2.07%	大賣/鉅額交易
2021/11/18	54	38.13	157	38.12	38.30	-103	10,517	-0.98%	大賣/鉅額交易
2021/11/17	33	36.87	33	37.12	37.45	0	10,602	0.00%
2021/11/16	25	36.41	20	36.40	36.40	5	11,184	0.04%
2021/11/15	100	36.85	17	37.05	37.45	83	12,039	0.69%
2021/11/12	215	36.58	0	0.00	36.60	215	12,312	1.75%	大買/鉅額交易
2021/11/11	32	36.47	31	36.65	36.00	1	12,451	0.01%
2021/11/10	36	36.73	9.3	36.70	36.55	26.8	12,564	0.21%
2021/11/09	16.1	37.47	23	37.74	37.70	-6.9	12,644	-0.05%
2021/11/08	5	36.89	3	36.85	36.80	2	12,806	0.02%
2021/11/05	2	37.48	8	37.66	37.25	-6	13,206	-0.05%
2021/11/04	11	37.90	4	38.16	37.90	7	14,049	0.05%
2021/11/03	11	37.54	10	37.70	37.90	1	14,207	0.01%
2021/11/02	12	37.38	32.2	37.80	36.90	-20.1	14,305	-0.14%
2021/11/01	37	39.52	14	39.41	39.40	23	14,228	0.16%
2021/10/29	59	37.78	100.3	38.86	39.35	-41.3	13,985	-0.30%
2021/10/28	6.3	35.25	11	35.42	35.90	-4.7	13,536	-0.03%
2021/10/27	3	34.02	6	33.87	34.15	-3	13,749	-0.02%
2021/10/26	25	33.35	23	33.16	33.10	2	14,509	0.01%
2021/10/25	31	33.15	32	33.44	34.20	-1	14,991	-0.01%
2021/10/21	0	0.00	1	32.20	32.15	-1	16,538	-0.01%
2021/10/20	27.1	32.74	25.1	32.85	32.90	2	16,686	0.01%
2021/10/19	12	31.95	12	32.19	32.05	0	17,653	0.00%
2021/10/18	0	0.00	2	31.05	31.30	-2	17,958	-0.01%
2021/10/15	0	31.20	2	31.03	31.45	-2	18,242	-0.01%
2021/10/14	3	30.88	4	30.41	30.30	-1	18,391	-0.01%
2021/10/13	8	31.74	1	31.25	31.15	7	18,666	0.04%
2021/10/12	0	0.00	3	30.80	31.15	-3	18,875	-0.02%
2021/10/08	0	31.65	2	31.50	31.50	-2	18,874	-0.01%
2021/10/07	4.1	32.08	1	32.15	32.05	3.1	18,928	0.02%
2021/10/06	6	32.48	1	31.80	31.55	5	19,165	0.03%
2021/10/04	4	32.29	1	31.65	31.55	3	18,999	0.02%
2021/10/01	3	33.72	0	0.00	33.35	3	18,990	0.02%
2021/09/30	3	34.87	2	34.93	35.35	1	18,955	0.01%
2021/09/29	2	34.70	3	34.40	34.55	-1	18,937	-0.01%
2021/09/28	3	35.88	1	35.95	35.75	2	18,939	0.01%
2021/09/27	2	36.50	1	36.40	36.85	1	18,930	0.01%
2021/09/24	23	36.66	17	36.74	36.50	6	18,892	0.03%
2021/09/23	1	35.30	0	0.00	35.15	1	18,689	0.01%
2021/09/22	0	0.00	2	35.25	35.35	-2	18,692	-0.01%
2021/09/17	2	35.70	0	0.00	35.60	2	18,662	0.01%
2021/09/16	3	36.35	4	36.76	36.10	-1	18,681	-0.01%
2021/09/15	2	36.03	0	0.00	36.00	2	18,630	0.01%
2021/09/14	0	0.00	2	35.80	35.80	-2	18,622	-0.01%
2021/09/13	1	36.70	0	0.00	36.70	1	18,560	0.01%
2021/09/10	3	36.63	3	36.60	36.80	0	18,552	0.00%
2021/09/09	1	36.15	3	35.90	36.25	-2	18,523	-0.01%
2021/09/08	8	35.94	3	36.80	35.60	5	18,477	0.03%
2021/09/07	12	36.36	14	36.35	36.70	-2	18,430	-0.01%
2021/09/06	13.1	36.89	13.1	36.71	36.15	-0.1	18,290	0.00%
2021/09/03	12.1	38.05	12	38.04	38.10	0.1	18,103	0.00%
2021/09/02	9.1	38.78	10	39.20	38.00	-1	17,910	-0.01%
2021/09/01	14	39.68	6	39.78	40.20	8	17,664	0.05%
2021/08/31	11	39.68	5	39.51	39.30	6	17,524	0.03%
2021/08/30	5	39.40	4	39.00	38.95	1	17,318	0.01%
2021/08/27	14	39.80	37	39.92	39.35	-23	17,206	-0.13%
2021/08/26	62	40.00	50.1	40.29	39.80	11.9	16,887	0.07%
2021/08/25	6	38.23	1	38.35	37.95	5	16,094	0.03%
2021/08/24	302	39.49	318	38.98	37.95	-16	16,073	-0.10%	大買/大賣/
2021/08/23	36	39.34	46	39.27	39.50	-10	15,787	-0.06%
2021/08/20	53	38.40	44	38.66	39.30	9	15,377	0.06%
2021/08/19	49	38.25	53	38.44	37.55	-4	14,675	-0.03%
2021/08/18	11	35.92	75	36.47	37.00	-64	13,750	-0.47%
2021/08/17	13	34.90	3	35.33	33.65	10	13,434	0.07%
2021/08/16	9	34.51	6	35.25	34.95	3	13,260	0.02%
2021/08/13	22	36.41	14	36.01	35.50	8	13,078	0.06%
2021/08/12	33	36.55	29	36.82	37.90	4	12,924	0.03%
2021/08/11	39	37.38	19.2	37.06	37.00	19.9	12,724	0.16%
2021/08/10	15.1	41.60	26	41.18	39.80	-10.9	12,306	-0.09%
2021/08/09	7.1	39.53	18	39.78	39.85	-10.9	11,409	-0.10%
2021/08/06	15	39.94	10	39.61	40.25	5	11,152	0.04%
2021/08/05	25	39.89	19	39.81	39.60	6	10,921	0.06%
2021/08/04	11	39.55	3	40.08	39.25	8	10,700	0.07%
2021/08/03	38.1	41.99	24	42.08	41.40	14.1	10,364	0.14%
2021/08/02	15	41.14	26	41.44	41.40	-11	9,930	-0.11%
2021/07/30	30	40.49	27	40.55	41.00	3	9,299	0.03%
2021/07/29	49	38.50	12	39.70	38.10	37	8,425	0.44%
2021/07/28	43	36.34	19	36.02	36.80	24	7,827	0.31%
2021/07/27	78	38.18	31	38.67	38.75	47	7,352	0.64%
2021/07/26	4	36.08	19	35.94	36.70	-15	6,195	-0.24%
2021/07/23	26	35.74	46.1	36.47	33.40	-20.1	6,082	-0.33%
2021/07/22	31	33.93	40	34.64	34.70	-9	5,293	-0.17%
2021/07/21	16	31.79	26	31.27	32.25	-10	4,968	-0.20%
2021/07/20	27	30.57	26	30.82	30.90	1	4,687	0.02%
2021/07/19	21	30.50	12	30.82	30.25	9	4,519	0.20%
2021/07/16	12	29.26	85	29.41	29.90	-73	4,292	-1.70%
2021/07/15	0	0.00	0.2	26.80	27.20	-0.2	3,987	0.00%
2021/07/14	10	26.88	1	26.70	26.65	9	3,970	0.23%
2021/07/13	29	28.86	6	28.54	28.00	23	3,913	0.59%
2021/07/12	0	0.00	5	27.60	27.80	-5	3,649	-0.14%
2021/07/09	5	26.85	5	26.89	26.90	0	3,626	0.00%
2021/07/08	4	27.25	0	0.00	27.40	4	3,680	0.11%
2021/07/07	1	26.85	5	27.15	26.60	-4	3,760	-0.11%
2021/07/06	0	0.00	1	27.15	26.85	-1	3,905	-0.03%
2021/07/05	9	27.04	10	26.90	27.15	-1	4,285	-0.02%
2021/07/02	0	0.00	1	26.70	26.50	-1	4,298	-0.02%
2021/07/01	0	0.00	2	25.75	25.80	-2	4,332	-0.05%
2021/06/29	0.2	26.20	0	0.00	26.50	0.2	4,411	0.00%
2021/06/28	0	0.00	6	26.59	26.50	-6	4,436	-0.14%
2021/06/25	9	26.37	5	26.55	26.30	4	4,591	0.09%
2021/06/24	0	0.00	1	25.60	25.75	-1	4,681	-0.02%
2021/06/23	3	25.12	1	25.45	25.40	2	4,707	0.04%
2021/06/21	2	25.00	1	24.75	24.70	1	4,771	0.02%
2021/06/18	1	25.85	0	0.00	25.65	1	5,002	0.02%
2021/06/16	5	25.35	0	0.00	25.25	5	5,141	0.10%
2021/06/15	5	26.10	5	25.85	26.00	0	5,196	0.00%
2021/06/11	1	26.00	0	0.00	26.05	1	5,204	0.02%
2021/06/10	10	26.00	0	0.00	25.85	10	5,223	0.19%
2021/06/08	0	0.00	12	26.43	26.50	-12	5,284	-0.23%
2021/06/04	2	26.55	0	0.00	26.55	2	5,328	0.04%
2021/06/03	6	26.89	0	0.00	27.00	6	5,336	0.11%
2021/06/02	0	0.00	4	26.80	26.80	-4	5,317	-0.08%
2021/05/31	2	26.30	2	26.65	26.60	0	5,190	0.00%
2021/05/28	1	26.25	0	0.00	26.25	1	5,173	0.02%
2021/05/26	0	0.00	6	25.23	25.25	-6	5,214	-0.12%
2021/05/25	11	24.92	11	25.52	25.15	0	5,260	0.00%
2021/05/21	1	24.95	5	24.55	24.50	-4	5,323	-0.08%
2021/05/20	3	24.92	2	24.50	24.30	1	5,407	0.02%
2021/05/19	20	24.84	14	25.10	25.25	6	5,433	0.11%
2021/05/18	6	23.80	0	0.00	23.90	6	5,418	0.11%
2021/05/17	0	0.00	1	21.75	21.75	-1	5,446	-0.02%
2021/05/13	2	24.00	0	0.00	23.85	2	5,988	0.03%
2021/05/12	0	0.00	1	25.65	23.65	-1	6,270	-0.02%
2021/05/11	6	27.22	0	0.00	26.20	6	6,272	0.10%
2021/05/10	21	28.66	1	30.00	28.75	20	6,266	0.32%
2021/05/07	2	28.40	0	0.00	29.05	2	6,311	0.03%
2021/05/06	1	28.70	0	0.00	28.15	1	6,515	0.02%
2021/05/05	0	0.00	7	28.55	28.15	-7	6,763	-0.10%
2021/05/04	2	28.00	4	27.60	28.80	-2	6,860	-0.03%
2021/05/03	12	30.64	1	31.15	30.05	11	6,926	0.16%
2021/04/29	1	32.75	1	32.80	32.45	0	6,948	0.00%
2021/04/28	50	34.36	47	34.23	33.45	3	7,131	0.04%
2021/04/27	13	33.06	0	0.00	32.75	13	6,928	0.19%
2021/04/26	8	32.96	7	33.19	32.65	1	6,963	0.01%
2021/04/23	2	32.33	3	32.27	32.60	-1	7,214	-0.01%
2021/04/22	28	34.06	6	32.83	31.60	22	7,222	0.30%
2021/04/21	3	32.40	0	0.00	32.50	3	7,094	0.04%
2021/04/20	1.1	31.64	0	0.00	31.55	1.1	7,081	0.02%
2021/04/19	1	31.20	3	31.20	31.25	-2	7,121	-0.03%
2021/04/16	1	31.25	0	0.00	31.20	1	7,139	0.01%
2021/04/15	1	31.00	0	0.00	30.90	1	7,250	0.01%
2021/04/14	0	0.00	1	30.60	30.90	-1	7,341	-0.01%
2021/04/13	9	33.07	2	33.65	31.95	7	8,162	0.09%
2021/04/12	13	33.96	8	34.38	34.75	5	8,437	0.06%
2021/04/09	6	33.94	7	33.41	33.55	-1	8,379	-0.01%
2021/04/08	0	0.00	2	32.55	32.40	-2	8,103	-0.02%
2021/04/07	1	32.30	9	32.57	32.35	-8	8,157	-0.10%
2021/04/06	3	32.35	3	32.10	32.35	0	8,262	0.00%
2021/04/01	1	31.85	1	31.75	31.75	0	8,370	0.00%
2021/03/31	0	0.00	26	32.14	32.15	-26	8,374	-0.31%
2021/03/30	18	32.19	21	32.17	32.15	-3	8,386	-0.04%
2021/03/29	23	31.78	34	31.50	31.50	-11	8,317	-0.13%
2021/03/26	8	30.89	0	0.00	30.80	8	8,252	0.10%
2021/03/25	18	31.05	1	30.85	31.20	17	8,248	0.21%
2021/03/24	0	0.00	2	30.90	30.80	-2	8,184	-0.02%
2021/03/23	36	31.16	19	32.29	30.65	17	8,173	0.21%
2021/03/22	4	30.03	1	31.10	30.75	3	7,952	0.04%
2021/03/19	2	30.18	1	30.20	30.00	1	7,879	0.01%
2021/03/18	0	0.00	2	29.98	30.70	-2	7,908	-0.03%
2021/03/17	5	29.65	0	0.00	29.65	5	7,896	0.06%
2021/03/15	1	29.35	0	0.00	29.35	1	8,109	0.01%
2021/03/12	6	29.56	6	29.88	29.50	0	8,209	0.00%
2021/03/11	3	29.15	5	29.25	29.15	-2	8,433	-0.02%
2021/03/10	5	28.45	9	28.74	28.70	-4	8,612	-0.05%
2021/03/09	7	28.00	0	0.00	28.05	7	8,716	0.08%
2021/03/08	0	0.00	1	29.05	28.60	-1	8,853	-0.01%
2021/03/05	2	28.90	0	0.00	28.80	2	9,310	0.02%
2021/03/04	6	29.77	0	0.00	29.40	6	9,317	0.06%
2021/03/03	1	29.85	1	30.05	29.90	0	9,320	0.00%
2021/03/02	3	30.17	0	0.00	29.80	3	9,391	0.03%
2021/02/25	1	31.55	1	31.00	30.90	0	9,403	0.00%
2021/02/24	5	30.65	1	31.20	30.65	4	9,401	0.04%
2021/02/23	9	31.11	1	31.10	31.10	8	9,410	0.09%
2021/02/22	10	31.85	19	31.66	31.75	-9	9,398	-0.10%
2021/02/19	18	31.51	2	31.28	31.20	16	9,367	0.17%
2021/02/18	2	30.75	4	30.69	30.90	-2	9,465	-0.02%
2021/02/17	1	30.10	1.1	30.07	31.00	-0.1	9,487	0.00%
2021/02/05	3	30.72	1	30.05	30.05	2	9,451	0.02%
2021/02/04	5	31.50	14	31.67	30.95	-9	9,340	-0.10%
2021/02/03	3	31.80	13	32.75	33.00	-10	8,926	-0.11%
2021/02/02	7	29.94	2	30.03	30.00	5	8,663	0.06%
2021/02/01	7	29.61	3	29.20	29.00	4	8,713	0.05%
2021/01/29	0	0.00	7	30.99	29.25	-7	8,660	-0.08%
2021/01/28	10	31.10	24	30.74	31.00	-14	8,583	-0.16%
2021/01/27	10.1	30.35	16	30.14	30.40	-5.9	8,429	-0.07%
2021/01/26	13	29.25	6	29.29	29.40	7	8,177	0.09%
2021/01/25	6	29.03	4	28.84	28.70	2	8,057	0.02%
2021/01/22	0	0.00	12	28.12	28.30	-12	7,963	-0.15%
2021/01/21	42	27.97	27.5	28.36	28.10	14.5	7,900	0.18%
2021/01/20	2	26.85	0	0.00	26.45	2	7,684	0.03%
2021/01/19	5.1	28.06	3	27.55	27.80	2.1	7,609	0.03%
2021/01/18	5.1	27.86	10	27.59	28.50	-4.9	7,565	-0.06%
2021/01/15	1.1	27.00	0	0.00	26.85	1.1	7,299	0.02%
2021/01/14	0	0.00	1	27.40	27.55	-1	7,262	-0.01%
2021/01/13	1	27.55	3	27.62	27.55	-2	7,271	-0.03%
2021/01/12	0.1	27.40	0	0.00	26.90	0.1	7,320	0.00%
2021/01/11	0.1	27.65	1	27.75	27.80	-0.9	7,352	-0.01%
2021/01/08	2	27.83	5	27.62	27.60	-3	7,300	-0.04%
2021/01/07	3	29.53	1	29.25	28.85	2	7,170	0.03%
2021/01/06	20	31.26	19	31.52	29.50	1	7,056	0.01%
2021/01/05	29	29.09	15	29.68	30.70	14	6,164	0.23%
2021/01/04	0	0.00	7	27.87	27.95	-7	5,743	-0.12%
2020/12/30	0	0.00	3.3	26.04	26.15	-3.3	5,569	-0.06%
2020/12/29	5	27.33	4	26.89	26.80	1	5,459	0.02%
2020/12/28	5.3	28.35	1	28.50	28.50	4.3	5,338	0.08%
2020/12/25	0	0.00	10	27.15	27.00	-10	5,181	-0.19%
2020/12/24	2	27.05	4	27.39	26.95	-2	5,165	-0.04%
2020/12/23	9	26.56	7	26.76	27.20	2	5,118	0.04%
2020/12/22	4	26.68	3	26.82	26.05	1	5,066	0.02%
2020/12/17	0	0.00	1	26.65	26.80	-1	5,131	-0.02%
2020/12/15	10	27.19	0	0.00	26.00	10	5,458	0.18%
2020/12/14	2	27.08	2	26.80	26.80	0	5,418	0.00%
2020/12/11	2	25.98	1	26.10	26.05	1	5,385	0.02%
2020/12/10	0	0.00	1	27.50	26.75	-1	5,387	-0.02%
2020/12/09	7	27.84	10	27.35	27.80	-3	5,353	-0.06%
2020/12/08	0	0.00	10	27.03	26.95	-10	5,322	-0.19%
2020/12/07	11	26.99	6	26.63	26.70	5	5,295	0.09%
2020/12/04	2	26.28	4	25.71	26.50	-2	5,118	-0.04%
2020/12/03	2	26.60	2	25.75	25.50	0	5,056	0.00%
2020/12/02	10	25.93	24	26.07	26.30	-14	5,114	-0.27%
2020/12/01	30	25.75	33	25.73	26.00	-3	5,274	-0.06%
2020/11/30	2	24.55	16	24.50	24.50	-14	5,236	-0.27%
2020/11/27	2	24.58	0	0.00	24.55	2	5,402	0.04%
2020/11/26	34	25.20	16	25.20	24.60	18	5,920	0.30%
2020/11/24	0	0.00	2	24.85	24.45	-2	6,045	-0.03%
2020/11/23	3	24.75	0	0.00	24.60	3	6,298	0.05%
2020/11/19	2	24.43	2	24.38	24.40	0	6,295	0.00%
2020/11/18	2	24.40	5	24.46	24.15	-3	6,325	-0.05%
2020/11/17	7	24.51	4	24.69	24.30	3	6,276	0.05%
2020/11/16	3	24.52	8	24.56	24.80	-5	6,182	-0.08%
2020/11/13	0	0.00	15	23.38	23.75	-15	6,198	-0.24%
2020/11/12	1	23.70	7	23.80	23.70	-6	6,159	-0.10%
2020/11/11	21	24.08	14	23.84	24.15	7	6,157	0.11%
2020/11/10	15	24.10	4	23.89	24.10	11	6,129	0.18%
2020/11/09	6	23.83	15	23.80	23.70	-9	6,065	-0.15%
2020/11/05	2	23.10	4	23.06	22.95	-2	5,910	-0.03%
2020/11/04	4	22.70	0	0.00	22.65	4	5,831	0.07%
2020/11/03	1	22.70	3	22.53	22.70	-2	5,755	-0.03%
2020/10/28	4	22.95	4	22.93	22.80	0	5,668	0.00%
2020/10/27	0	0.00	1	22.60	22.70	-1	5,655	-0.02%
2020/10/26	0	0.00	1	22.70	23.00	-1	5,646	-0.02%
2020/10/23	1	22.55	7	22.34	22.60	-6	5,593	-0.11%
2020/10/22	2	22.10	2	22.35	22.10	0	5,584	0.00%
2020/10/21	1	22.50	1	22.30	22.15	0	5,586	0.00%
2020/10/20	2	22.30	1	22.65	22.20	1	5,594	0.02%
2020/10/19	2	22.25	4	22.25	22.50	-2	5,479	-0.04%
2020/10/16	1	21.05	0	0.00	21.05	1	5,397	0.02%
2020/10/12	0	0.00	2	21.10	21.10	-2	5,538	-0.04%
2020/10/08	1	21.65	1	21.75	21.65	0	5,583	0.00%
2020/10/07	1	22.35	1	21.95	21.95	0	5,578	0.00%
2020/10/06	3	21.75	1	21.85	21.90	2	5,621	0.04%
2020/10/05	2	21.70	4	21.80	21.65	-2	5,633	-0.04%
2020/09/29	1	21.30	0	0.00	21.40	1	5,592	0.02%
2020/09/28	3	21.30	1	21.05	21.25	2	5,618	0.04%
2020/09/25	1	20.65	7	20.33	20.70	-6	5,762	-0.10%
2020/09/24	4	21.91	4	21.76	21.20	0	5,728	0.00%
2020/09/22	4	23.13	1	23.20	23.15	3	5,620	0.05%
2020/09/21	6	23.87	5	24.08	23.80	1	5,594	0.02%
2020/09/18	2	23.58	3	23.33	23.20	-1	5,340	-0.02%
2020/09/17	0	0.00	1	23.35	23.15	-1	5,241	-0.02%
2020/09/16	1	23.15	1	23.20	23.15	0	5,230	0.00%
2020/09/15	2	23.00	2	23.10	23.10	0	5,214	0.00%
2020/09/11	2	22.63	4	22.65	22.20	-2	5,326	-0.04%
2020/09/10	4	23.81	1	23.40	23.75	3	5,281	0.06%
2020/09/09	2	23.68	1	23.65	23.65	1	5,219	0.02%
2020/09/08	5	24.29	2	23.48	23.35	3	5,165	0.06%
2020/09/07	8	24.35	3	24.68	24.15	5	5,027	0.10%
2020/09/04	9	24.81	12	24.85	24.85	-3	5,068	-0.06%
2020/09/03	21	24.32	29	24.36	24.40	-8	4,748	-0.17%
2020/09/02	2	22.90	13	22.80	22.95	-11	4,323	-0.25%
2020/09/01	24	22.41	4	22.83	22.20	20	4,134	0.48%
2020/08/31	1	22.45	0	0.00	22.45	1	3,603	0.03%
2020/08/28	1	20.00	1	20.40	20.45	0	3,531	0.00%
2020/08/27	17	19.67	4	20.26	20.40	13	3,483	0.37%
2020/08/25	1	19.20	14	19.50	19.40	-13	3,133	-0.41%
2020/08/24	10	19.10	21	18.96	19.15	-11	3,039	-0.36%
2020/08/20	20	18.00	6	19.10	17.90	14	2,932	0.48%
2020/08/19	3	19.00	43	18.72	19.20	-40	2,852	-1.40%
2020/08/17	5	18.50	0	0.00	18.40	5	2,739	0.18%
2020/08/14	1	18.40	1	18.40	18.30	0	2,710	0.00%
2020/08/07	20	18.05	5	18.25	17.95	15	2,749	0.55%
2020/08/06	20	18.25	0	0.00	18.15	20	2,765	0.72%
2020/08/05	0	0.00	20	18.50	18.40	-20	2,762	-0.72%
2020/08/03	25	17.96	1	17.95	17.90	24	2,786	0.86%
2020/07/31	1	18.20	1	17.95	18.10	0	2,792	0.00%
2020/07/30	1	17.80	0	0.00	17.80	1	2,762	0.04%
2020/07/29	0	0.00	10	17.35	17.15	-10	2,764	-0.36%
2020/07/27	2	17.68	0	0.00	17.60	2	2,769	0.07%
2020/07/23	0	0.00	10	18.80	18.70	-10	2,734	-0.37%
2020/07/22	0	0.00	1	18.80	18.85	-1	2,794	-0.04%
2020/07/21	2	18.75	41	18.75	18.80	-39	2,779	-1.40%
2020/07/17	1	18.90	0	0.00	18.35	1	2,726	0.04%
2020/07/16	0	0.00	18	19.16	19.15	-18	2,716	-0.66%
2020/07/15	45	18.76	0	0.00	18.50	45	2,662	1.69%
2020/07/14	21	18.75	21	19.28	19.25	0	2,624	0.00%
2020/07/13	2	19.08	31	19.08	19.15	-29	2,643	-1.10%
2020/07/10	7	18.40	0	0.00	18.30	7	2,762	0.25%
2020/07/07	24	18.86	12	19.21	19.00	12	2,740	0.44%
2020/07/06	32	19.17	42	19.42	19.20	-10	2,731	-0.37%
2020/07/01	0	0.00	10	18.70	18.45	-10	2,658	-0.38%
2020/06/30	4	18.61	34	18.73	18.45	-30	2,720	-1.10%
2020/06/29	5	18.00	0	0.00	18.10	5	2,689	0.19%
2020/06/24	11	18.35	1	18.20	18.20	10	2,696	0.37%
2020/06/23	2	18.00	0	0.00	17.95	2	2,686	0.07%
2020/06/22	30	18.03	1	18.35	18.00	29	2,685	1.08%
2020/06/19	20	18.70	0	0.00	18.35	20	2,705	0.74%
2020/06/18	6	18.33	0	0.00	19.10	6	2,664	0.23%
2020/06/17	1	18.40	26	18.29	18.45	-25	2,519	-0.99%
2020/06/16	10	17.95	1	18.25	17.90	9	2,459	0.37%
2020/06/15	1	17.85	0	0.00	17.70	1	2,487	0.04%
2020/06/12	0	0.00	2	17.03	17.20	-2	2,461	-0.08%
2020/06/11	17	17.64	3	18.03	17.30	14	2,481	0.56%
2020/06/08	0	0.00	15	17.40	17.40	-15	2,446	-0.61%
2020/06/04	0	0.00	2	17.20	17.20	-2	2,471	-0.08%
2020/06/03	9	17.38	4	17.25	17.30	5	2,515	0.20%
2020/06/02	0	0.00	4	16.90	16.90	-4	2,431	-0.16%
2020/06/01	0	0.00	5	16.55	16.60	-5	2,459	-0.20%
2020/05/25	0	0.00	1	16.40	16.45	-1	2,840	-0.04%
2020/05/15	0	0.00	170	16.15	16.10	-170	3,775	-4.50%	大賣/鉅額交易
2020/05/14	4	16.35	0	0.00	16.30	4	3,820	0.10%
2020/05/13	170	16.99	0	0.00	16.85	170	4,021	4.23%	大買/鉅額交易
2020/05/12	5	17.00	11	17.05	17.00	-6	4,030	-0.15%
2020/05/11	1	16.75	1	17.00	17.05	0	4,034	0.00%
2020/05/07	1	16.80	0	0.00	16.95	1	4,098	0.02%
2020/04/30	1	17.05	1	17.10	17.15	0	4,274	0.00%
2020/04/28	6	16.91	1	17.10	17.10	5	4,479	0.11%
2020/04/27	6	17.18	2	17.05	16.90	4	4,505	0.09%
2020/04/24	10	16.55	0	0.00	16.60	10	4,434	0.23%
2020/04/22	0	0.00	2	16.28	16.30	-2	4,426	-0.05%
2020/04/20	0	0.00	10	16.50	16.95	-10	4,395	-0.23%
2020/04/17	2	16.75	0	0.00	16.60	2	4,379	0.05%
2020/04/16	3	17.05	2	16.93	16.90	1	4,351	0.02%
2020/04/15	3	17.50	0	0.00	16.85	3	4,301	0.07%
2020/04/14	0	0.00	2	16.95	17.20	-2	4,148	-0.05%
2020/04/13	1	15.65	0	0.00	15.65	1	4,127	0.02%
2020/04/10	1	15.70	0	0.00	15.70	1	4,142	0.02%
2020/04/09	2	15.98	1	15.80	15.55	1	4,192	0.02%
2020/04/08	0	0.00	1	15.50	15.90	-1	4,178	-0.02%
2020/04/07	1	15.60	0	0.00	15.45	1	4,160	0.02%
2020/04/06	0	0.00	20	14.75	14.85	-20	4,163	-0.48%
2020/04/01	2	14.30	2	14.58	14.75	0	4,389	0.00%
2020/03/25	20	14.40	0	0.00	13.85	20	4,279	0.47%
2020/03/23	1	13.05	1	12.95	12.95	0	4,198	0.00%
2020/03/17	10	12.78	0	0.00	12.80	10	4,121	0.24%
2020/03/16	5	13.90	10	14.20	13.15	-5	4,080	-0.12%
2020/03/13	1	14.20	4	13.88	14.20	-3	4,056	-0.07%
2020/03/10	10	17.00	0	0.00	17.25	10	3,920	0.26%
2020/03/06	2	17.90	0	0.00	17.80	2	3,819	0.05%
2020/02/27	22	18.64	0	0.00	18.60	22	3,598	0.61%
2020/02/25	2	19.20	2	19.40	19.30	0	3,476	0.00%
2020/02/24	1	19.50	15	19.65	19.45	-14	3,431	-0.41%
2020/02/21	2	20.35	25	20.60	20.15	-23	3,358	-0.68%
2020/02/20	40	20.34	0	0.00	20.30	40	3,222	1.24%
2020/02/19	5	19.85	18	19.86	20.35	-13	3,053	-0.43%
2020/02/18	2	18.55	4	18.73	18.95	-2	2,610	-0.08%
2020/02/17	2	18.45	5	18.70	18.50	-3	2,572	-0.12%
2020/02/14	7	18.91	13	18.93	18.90	-6	2,515	-0.24%
2020/02/12	1	18.15	1	18.10	18.15	0	2,255	0.00%
2020/02/11	6	18.09	1	18.15	18.15	5	2,242	0.22%
2020/02/10	5	18.17	3	18.30	18.05	2	2,219	0.09%
2020/02/07	2	17.85	0	0.00	17.70	2	2,138	0.09%
2020/02/03	6	17.53	11	17.99	18.60	-5	1,941	-0.26%
2020/01/06	0	0.00	1	18.65	18.35	-1	1,590	-0.06%
2019/12/31	2	18.70	11	18.70	18.70	-9	1,487	-0.60%
2019/12/30	5	18.90	0	0.00	18.80	5	1,498	0.33%
2019/12/27	3	18.93	3	19.15	19.10	0	1,493	0.00%
2019/12/26	3	18.45	0	0.00	18.35	3	1,226	0.24%
2019/12/25	0	0.00	12	18.22	18.30	-12	1,228	-0.98%
2019/12/18	0	0.00	1	18.40	18.30	-1	1,232	-0.08%
2019/12/17	0	0.00	2	18.45	18.35	-2	1,235	-0.16%
2019/12/16	10	18.55	0	0.00	18.35	10	1,262	0.79%
2019/12/13	1	17.95	0	0.00	18.45	1	1,271	0.08%
2019/12/10	11	18.10	0	0.00	18.15	11	1,255	0.88%
2019/12/06	0	0.00	1	17.90	17.85	-1	1,184	-0.08%
2019/12/03	1	17.70	0	0.00	17.65	1	1,215	0.08%
2019/11/28	0	0.00	1	17.85	17.85	-1	1,218	-0.08%
2019/11/26	0	0.00	1	17.80	17.65	-1	1,348	-0.07%
2019/11/22	4	18.10	0	0.00	18.05	4	1,419	0.28%
2019/11/19	1	17.80	1	17.80	17.80	0	1,334	0.00%
2019/11/18	2	17.25	0	0.00	17.25	2	1,329	0.15%
2019/11/13	0	0.00	22	17.70	17.60	-22	1,352	-1.63%
2019/11/12	0	0.00	1	17.70	17.75	-1	1,357	-0.07%
2019/11/11	2	17.90	0	0.00	17.75	2	1,358	0.15%
2019/11/05	10	18.70	0	0.00	18.70	10	1,376	0.73%
2019/11/04	0	0.00	1	18.60	18.60	-1	1,401	-0.07%
2019/11/01	0	0.00	2	18.50	18.55	-2	1,410	-0.14%
2019/10/31	0	0.00	50	18.85	18.75	-50	1,435	-3.48%
2019/10/18	1	19.45	0	0.00	19.35	1	1,636	0.06%
2019/10/14	1	19.80	0	0.00	19.30	1	1,838	0.05%
2019/10/04	1	20.35	2	20.18	20.25	-1	2,136	-0.05%
2019/10/03	1	20.10	0	0.00	20.15	1	2,122	0.05%
2019/09/27	3	19.85	0	0.00	19.95	3	2,115	0.14%
2019/09/23	0	0.00	1	20.35	20.60	-1	2,225	-0.04%
2019/09/20	1	20.35	0	0.00	20.35	1	2,230	0.04%
2019/09/18	0	0.00	4	20.45	20.45	-4	2,227	-0.18%
2019/09/17	0	0.00	5	21.05	21.00	-5	2,210	-0.23%
2019/09/02	0	0.00	10	21.95	21.95	-10	2,335	-0.43%
2019/08/30	1	21.75	0	0.00	21.75	1	2,347	0.04%
2019/08/29	1	22.10	5	22.70	21.80	-4	2,360	-0.17%
2019/08/28	9	23.38	14	23.63	23.25	-5	2,256	-0.22%
2019/08/27	0	0.00	11	22.52	22.60	-11	2,219	-0.50%
2019/08/22	0	0.00	1	22.75	22.50	-1	2,422	-0.04%
2019/08/19	7	22.17	1	22.35	22.10	6	2,437	0.25%
2019/08/16	2	22.13	17	22.14	22.25	-15	2,470	-0.61%
2019/08/15	0	0.00	1	20.90	21.25	-1	2,485	-0.04%
2019/08/13	1	21.65	0	0.00	21.60	1	2,532	0.04%
2019/08/12	0	0.00	24	21.94	22.05	-24	2,558	-0.94%
2019/08/08	0	0.00	176	21.52	21.55	-176	2,578	-6.83%	大賣/鉅額交易
2019/08/02	1	22.60	10	23.05	22.65	-9	2,713	-0.33%
2019/08/01	0	0.00	15	23.75	23.60	-15	2,751	-0.55%
2019/07/30	22	24.45	0	0.00	23.85	22	2,834	0.78%
2019/07/29	0	0.00	2	24.60	24.60	-2	2,857	-0.07%
2019/07/24	17	24.43	0	0.00	24.40	17	3,213	0.53%
2019/07/22	11	25.15	1	25.30	25.05	10	3,306	0.30%
2019/07/18	0	0.00	5	25.20	25.40	-5	3,371	-0.15%
2019/07/17	10	25.30	5	25.83	25.30	5	3,415	0.15%
2019/07/16	4	25.85	7	25.59	25.85	-3	3,480	-0.09%
2019/07/15	11	25.65	3	25.70	25.55	8	3,452	0.23%
2019/07/12	2	25.35	2	25.40	25.55	0	3,436	0.00%
2019/07/11	7	25.15	0	0.00	25.05	7	3,416	0.20%
2019/07/10	1	25.20	27	24.92	25.25	-26	3,411	-0.76%
2019/07/05	1	24.40	0	0.00	24.30	1	3,737	0.03%
2019/07/04	2	24.50	0	0.00	24.55	2	3,767	0.05%
2019/07/02	2	24.50	0	0.00	24.70	2	3,944	0.05%
2019/06/28	2	23.85	0	0.00	24.20	2	4,204	0.05%
2019/06/25	6	23.98	0	0.00	23.80	6	4,685	0.13%
2019/06/24	2	24.63	1	24.60	24.75	1	4,787	0.02%
2019/06/21	2	24.30	0	0.00	24.15	2	5,136	0.04%
2019/06/20	1	24.35	2	24.38	24.50	-1	6,134	-0.02%
2019/06/19	1	23.75	3	23.83	23.95	-2	6,248	-0.03%
2019/06/17	2	23.70	0	0.00	23.75	2	6,536	0.03%
2019/06/14	2	23.70	1	23.90	23.70	1	6,801	0.01%
2019/06/12	12	24.20	18	24.09	24.00	-6	7,235	-0.08%
2019/06/11	19	24.52	23	24.73	24.60	-4	7,490	-0.05%
2019/06/10	15	23.53	18	23.81	23.85	-3	8,491	-0.04%
2019/06/06	14	23.40	12	23.90	23.40	2	8,991	0.02%
2019/06/05	19	23.97	19	23.82	23.90	0	9,255	0.00%
2019/06/04	13	23.30	13	23.35	23.25	0	9,324	0.00%
2019/06/03	17	23.15	15	22.88	23.15	2	9,463	0.02%
2019/05/31	5	22.61	13	22.70	22.55	-8	9,617	-0.08%
2019/05/30	0	0.00	4	22.08	22.10	-4	9,623	-0.04%
2019/05/29	28	22.48	11	21.90	21.80	17	9,630	0.18%
2019/05/28	20	23.50	0	0.00	23.35	20	9,656	0.21%
2019/05/27	15	23.70	15	23.30	23.50	0	9,820	0.00%
2019/05/24	19	23.83	12	23.95	23.65	7	9,977	0.07%
2019/05/23	13	23.47	16	23.90	23.90	-3	10,053	-0.03%
2019/05/21	2	24.50	1	24.70	24.65	1	10,779	0.01%
2019/05/20	14	24.56	11	24.69	24.70	3	10,965	0.03%
2019/05/17	2	24.95	6	24.22	24.00	-4	11,207	-0.04%
2019/05/16	17	24.59	11	24.91	24.10	6	11,437	0.05%
2019/05/15	12	25.23	10	25.40	25.35	2	11,576	0.02%
2019/05/14	37	23.76	30	24.53	25.40	7	12,058	0.06%
2019/05/13	0	0.00	21	24.71	24.50	-21	12,272	-0.17%
2019/05/10	17	25.41	10	25.70	25.15	7	12,315	0.06%
2019/05/09	28	26.10	8	25.54	25.10	20	12,349	0.16%
2019/05/08	1	26.35	0	0.00	26.45	1	12,344	0.01%
2019/05/07	5	27.33	0	0.00	26.95	5	12,565	0.04%
2019/05/06	9	27.47	0	0.00	27.50	9	12,772	0.07%
2019/05/03	10	27.65	7	27.80	27.90	3	12,709	0.02%
2019/05/02	3	27.15	16	27.19	27.50	-13	12,652	-0.10%
2019/04/30	21	27.87	19	27.94	27.40	2	12,594	0.02%
2019/04/29	8	25.71	0	0.00	26.35	8	12,279	0.07%
2019/04/26	15	27.16	0	0.00	26.90	15	12,129	0.12%
2019/04/25	2	27.40	0	0.00	27.10	2	12,082	0.02%
2019/04/24	14	27.22	5	27.20	27.35	9	12,036	0.07%
2019/04/23	15	28.07	1	29.00	27.90	14	11,946	0.12%
2019/04/22	10	28.77	17	28.79	29.10	-7	11,852	-0.06%
2019/04/19	3	27.93	12	27.76	28.05	-9	11,701	-0.08%
2019/04/18	10	27.55	3	27.65	27.30	7	11,659	0.06%
2019/04/17	22	27.81	1	27.80	27.70	21	11,597	0.18%
2019/04/16	4	27.93	18	27.93	28.05	-14	11,554	-0.12%
2019/04/15	27	27.46	11	27.60	27.25	16	11,483	0.14%
2019/04/12	67	27.69	3	27.07	27.15	64	11,417	0.56%
2019/04/11	46	29.36	6	29.25	29.05	40	11,127	0.36%
2019/04/10	12	29.73	0	0.00	30.00	12	11,045	0.11%
2019/04/09	9	29.94	0	0.00	29.80	9	10,984	0.08%
2019/04/08	6	30.15	14	30.41	30.30	-8	10,929	-0.07%
2019/04/03	33	29.99	10	29.83	29.65	23	10,710	0.21%
2019/04/02	4	28.39	3	28.92	29.25	1	10,505	0.01%
2019/04/01	4	29.30	3	29.20	29.05	1	10,394	0.01%
2019/03/29	12	28.70	4	28.40	29.25	8	10,284	0.08%
2019/03/28	16	29.47	1	30.15	28.55	15	10,130	0.15%
2019/03/27	1	30.40	1	30.15	30.05	0	9,875	0.00%
2019/03/26	16	30.19	9	30.00	30.00	7	9,735	0.07%
2019/03/25	35	30.21	49	30.38	30.80	-14	9,359	-0.15%
2019/03/22	5	27.77	2	27.88	28.25	3	8,342	0.04%
2019/03/21	1	28.05	2	28.05	28.10	-1	8,202	-0.01%
2019/03/20	4	27.08	1	27.60	27.30	3	8,088	0.04%
2019/03/19	4	28.66	12	28.50	27.60	-8	7,903	-0.10%
2019/03/18	10	27.35	27	27.50	27.45	-17	7,643	-0.22%
2019/03/15	17	28.23	3	29.07	27.65	14	7,510	0.19%
2019/03/14	8	28.28	23	28.12	28.00	-15	7,196	-0.21%
2019/03/13	93	28.04	21	27.83	28.10	72	6,927	1.04%
2019/03/12	33	25.76	60	26.05	26.80	-27	5,852	-0.46%
2019/03/11	23	24.60	4	24.58	24.40	19	5,455	0.35%
2019/03/08	4	23.30	1	23.15	23.85	3	5,194	0.06%
2019/03/07	24	23.36	1	23.80	23.20	23	5,073	0.45%
2019/03/06	3	24.43	1	24.25	24.30	2	4,925	0.04%
2019/03/05	2	24.05	20	24.10	23.90	-18	4,732	-0.38%
2019/03/04	3	23.92	2	24.13	24.25	1	4,685	0.02%
2019/02/27	22	23.77	12	23.72	23.55	10	4,625	0.22%
2019/02/26	13	24.45	3	24.52	24.30	10	4,480	0.22%
2019/02/25	3	25.18	1	25.30	25.45	2	4,305	0.05%
2019/02/22	4	25.14	12	25.26	25.05	-8	4,125	-0.19%
2019/02/21	46	25.11	19	25.05	25.45	27	4,023	0.67%
2019/02/20	20	24.80	47	25.27	25.85	-27	3,756	-0.72%
2019/02/19	4	23.50	24	23.48	23.50	-20	3,215	-0.62%
2019/02/18	11	22.96	2	24.18	22.90	9	3,011	0.30%
2019/02/15	5	23.45	14	23.78	23.60	-9	2,733	-0.33%
2019/02/14	1	22.40	2	22.73	22.70	-1	2,482	-0.04%
2019/02/13	27	22.46	34	22.25	22.40	-7	2,328	-0.30%
2019/02/12	0	0.00	13	20.78	21.65	-13	1,853	-0.70%
2019/01/30	1	19.50	1	19.50	19.55	0	1,491	0.00%
2019/01/29	12	20.07	2	20.00	19.75	10	1,389	0.72%
2019/01/28	8	19.61	29	19.97	20.00	-21	1,319	-1.59%
2019/01/25	1	18.95	26	18.96	18.95	-25	1,057	-2.37%
2018/12/27	20	17.10	20	16.95	17.00	0	855	0.00%
2018/12/25	0	0.00	5	16.50	16.60	-5	866	-0.58%
2018/12/14	0	0.00	1	17.40	17.25	-1	892	-0.11%
2018/12/13	3	17.72	0	0.00	17.70	3	885	0.34%
2018/12/04	6	18.16	25	18.04	17.90	-19	824	-2.31%
2018/12/03	1	17.20	0	0.00	17.20	1	731	0.14%
2018/11/29	0	0.00	1	16.55	16.55	-1	787	-0.13%
2018/11/28	0	0.00	2	16.65	16.75	-2	791	-0.25%
2018/11/27	23	16.59	0	0.00	16.60	23	798	2.88%
2018/11/15	0	0.00	20	16.40	16.10	-20	814	-2.46%
2018/11/12	21	16.06	20	16.20	15.90	1	819	0.12%
2018/11/09	27	15.92	2	15.80	15.85	25	806	3.10%
2018/10/31	0	0.00	1	14.45	14.45	-1	901	-0.11%
2018/10/04	11	17.89	0	0.00	17.45	11	1,208	0.91%
2018/10/03	1	17.85	0	0.00	17.85	1	1,214	0.08%
2018/10/02	0	0.00	1	17.90	17.65	-1	1,203	-0.08%
2018/09/11	0	0.00	1	17.30	17.25	-1	1,488	-0.07%
2018/09/07	2	17.60	0	0.00	17.65	2	1,566	0.13%
2018/09/03	2	17.63	2	17.70	17.50	0	2,365	0.00%
2018/08/28	0	0.00	11	17.21	17.10	-11	2,466	-0.45%
2018/08/27	6	17.19	0	0.00	17.30	6	2,485	0.24%
2018/08/21	5	16.70	0	0.00	16.75	5	2,679	0.19%
2018/08/13	1	16.90	0	0.00	16.65	1	2,715	0.04%
2018/08/09	0	0.00	1	17.40	17.25	-1	2,684	-0.04%
2018/08/07	2	17.45	0	0.00	17.65	2	2,654	0.08%
2018/08/06	1	17.90	1	18.35	17.85	0	2,634	0.00%
2018/08/01	0	0.00	5	19.25	19.05	-5	2,553	-0.20%
2018/07/31	0	0.00	10	19.10	19.10	-10	2,546	-0.39%
2018/07/25	2	18.80	2	18.95	18.80	0	2,505	0.00%
2018/07/23	20	19.10	0	0.00	19.05	20	2,432	0.82%
2018/07/20	3	19.15	0	0.00	19.15	3	2,420	0.12%
2018/07/17	3	19.47	2	19.80	19.25	1	2,398	0.04%
2018/07/13	0	0.00	20	19.40	19.40	-20	2,292	-0.87%
2018/07/12	2	19.10	4	19.03	19.10	-2	2,283	-0.09%
2018/07/09	1	19.55	1	19.50	19.60	0	2,264	0.00%
2018/07/06	0	0.00	1	19.20	19.10	-1	2,246	-0.04%
2018/07/05	7	19.64	2	19.30	19.00	5	2,236	0.22%
2018/07/04	10	19.14	6	19.28	19.55	4	2,231	0.18%
2018/07/03	4	19.41	3	19.37	19.10	1	2,220	0.05%
2018/07/02	0	0.00	1	18.80	18.75	-1	2,168	-0.05%
2018/06/29	2	19.00	2	19.03	18.95	0	2,159	0.00%
2018/06/27	10	18.60	0	0.00	18.60	10	2,146	0.47%
2018/06/26	0	0.00	1	18.80	18.80	-1	2,207	-0.05%
2018/06/25	1	19.50	1	19.00	19.00	0	2,195	0.00%
2018/06/22	6	19.52	4	19.51	19.30	2	2,186	0.09%
2018/06/21	2	19.45	0	0.00	19.30	2	2,186	0.09%
2018/06/20	1	19.70	0	0.00	19.20	1	2,188	0.05%
2018/06/19	6	19.74	1	20.25	19.65	5	2,154	0.23%
2018/06/15	2	20.85	4	20.71	20.45	-2	2,120	-0.09%
2018/06/14	0	0.00	1	20.65	20.40	-1	2,081	-0.05%
2018/06/13	13	22.04	19	22.08	21.05	-6	2,053	-0.29%
2018/06/12	30	20.96	14	21.10	21.65	16	1,724	0.93%
2018/06/06	10	19.35	0	0.00	19.15	10	1,332	0.75%
2018/05/30	1	19.20	2	18.95	19.15	-1	1,319	-0.08%
2018/05/29	0	0.00	2	19.00	19.20	-2	1,272	-0.16%
2018/05/22	0	0.00	2	17.65	17.60	-2	1,289	-0.16%
2018/05/17	0	0.00	2	17.53	17.50	-2	1,308	-0.15%
2018/05/16	0	0.00	1	17.55	17.55	-1	1,317	-0.08%
2018/05/15	0	0.00	3	17.80	17.70	-3	1,324	-0.23%
2018/05/10	1	17.85	0	0.00	17.85	1	1,381	0.07%
2018/05/09	0	0.00	2	17.70	17.70	-2	1,381	-0.14%
2018/05/08	5	17.73	0	0.00	17.70	5	1,391	0.36%
2018/04/19	0	0.00	12	17.95	17.90	-12	1,594	-0.75%
2018/04/17	1	18.00	0	0.00	17.80	1	1,607	0.06%
2018/04/10	4	18.45	0	0.00	18.25	4	1,882	0.21%
2018/03/31	0	0.00	1	19.30	19.30	-1	2,235	-0.04%
2018/03/29	11	19.52	0	0.00	19.50	11	2,243	0.49%
2018/03/28	1	19.35	0	0.00	19.15	1	2,193	0.05%
2018/03/26	1	19.35	4	19.09	19.45	-3	2,313	-0.13%
2018/03/22	1	19.90	0	0.00	19.35	1	2,352	0.04%
2018/03/20	0	0.00	5	19.60	19.70	-5	2,331	-0.21%
2018/03/15	5	19.84	1	19.75	19.75	4	2,244	0.18%
2018/03/14	5	19.86	0	0.00	19.85	5	2,228	0.22%
2018/03/13	1	19.65	3	19.52	19.65	-2	2,199	-0.09%
2018/03/12	0	0.00	7	19.13	19.00	-7	2,135	-0.33%
2018/03/09	0	0.00	1	18.90	18.90	-1	2,118	-0.05%
2018/03/08	3	19.03	1	19.00	19.15	2	2,123	0.09%
2018/03/06	1	18.80	0	0.00	18.75	1	2,153	0.05%
2018/03/05	5	19.50	1	19.30	18.50	4	2,153	0.19%
2018/03/02	11	18.70	0	0.00	18.90	11	2,111	0.52%
2018/03/01	0	0.00	1	18.90	19.00	-1	2,110	-0.05%
2018/02/27	0	0.00	1	18.70	18.75	-1	2,113	-0.05%
2018/02/26	1	18.80	0	0.00	18.85	1	2,200	0.05%
2018/02/23	2	18.90	5	19.45	19.40	-3	2,158	-0.14%
2018/02/09	1	16.90	0	0.00	16.85	1	2,119	0.05%
2018/02/07	1	17.75	0	0.00	17.50	1	2,126	0.05%
2018/02/06	1	17.65	0	0.00	17.20	1	2,147	0.05%
2018/02/05	0	0.00	2	18.75	18.90	-2	2,132	-0.09%
2018/02/02	2	19.05	0	0.00	19.05	2	2,135	0.09%
2018/01/29	0	0.00	3	19.50	19.50	-3	2,252	-0.13%
2018/01/23	2	19.20	0	0.00	19.20	2	2,452	0.08%
2018/01/19	0	0.00	2	19.55	19.45	-2	2,480	-0.08%
2018/01/18	0	0.00	2	20.40	19.90	-2	2,460	-0.08%
2018/01/16	5	20.35	3	20.30	20.25	2	2,496	0.08%
2018/01/12	0	0.00	1	19.90	20.00	-1	2,594	-0.04%
2018/01/10	0	0.00	1	19.50	19.40	-1	2,603	-0.04%
2018/01/05	4	21.18	105	21.02	20.40	-101	2,613	-3.86%	大賣/鉅額交易
2018/01/04	5	20.35	0	0.00	20.35	5	2,478	0.20%
2018/01/03	4	20.24	1	20.15	20.30	3	2,447	0.12%
2018/01/02	104	20.55	12	20.83	20.10	92	2,450	3.75%	大買/