明基材 (8215)-大昌券商分點個股進出

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
34.55
漲跌
▲0.60
漲幅
+1.77%
成交量
950張
產業
上市光電類股
566人加入追蹤

立即追蹤
本地時間:14:30

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

明基材 (8215)籌碼相關－大昌券商分點個股進出

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

大昌券商分點個股進出
大昌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
2024/04/29	0	0.00	8	34.50	34.55	-8	1,398	-0.57%
2024/04/26	0	0.00	8	34.10	33.95	-8	1,407	-0.57%
2024/04/19	0	0.00	1	33.20	33.15	-1	1,592	-0.06%
2024/04/18	5	33.70	0	0.00	33.60	5	1,576	0.32%
2024/04/17	1	33.75	0	0.00	33.55	1	1,575	0.06%
2024/04/16	1	33.60	3	33.30	33.45	-2	1,573	-0.13%
2024/04/15	0	0.00	4	34.70	34.45	-4	1,551	-0.26%
2024/04/12	20	34.55	0	0.00	34.60	20	1,545	1.29%
2024/04/10	5	35.30	0	0.00	35.20	5	1,521	0.33%
2024/04/09	10	35.18	35	35.19	35.20	-25	1,512	-1.65%
2024/04/02	6	34.18	0	0.00	34.10	6	1,454	0.41%
2024/04/01	5	34.88	0	0.00	34.55	5	1,449	0.34%
2024/03/28	0	0.00	1	34.30	34.05	-1	1,427	-0.07%
2024/03/27	1	33.90	0	0.00	33.95	1	1,424	0.07%
2024/03/26	1	33.90	0	0.00	34.00	1	1,417	0.07%
2024/03/22	4	34.25	2	34.20	34.25	2	1,423	0.14%
2024/03/20	0	33.95	0	0.00	33.90	0	1,424	0.00%
2024/03/18	0	33.90	0	0.00	33.85	0	1,426	0.00%
2024/03/14	1	33.75	0	0.00	33.80	1	1,426	0.07%
2024/03/12	1	34.35	0	0.00	34.20	1	1,422	0.07%
2024/03/08	12	33.75	0	0.00	33.65	12	1,476	0.81%
2024/03/07	4	34.10	1	34.05	34.05	3	1,464	0.20%
2024/02/29	2	34.35	0	0.00	34.40	2	1,448	0.14%
2024/02/27	16.1	34.61	0	0.00	34.25	16.1	1,438	1.12%
2024/02/26	0	34.90	4	34.95	34.85	-4	1,414	-0.28%
2024/02/23	20	35.51	5	36.25	35.40	15	1,385	1.08%
2024/02/22	4	37.00	0	0.00	37.20	4	1,316	0.30%
2024/02/21	0	36.88	0	0.00	36.95	0	1,297	0.00%
2024/02/20	21	36.67	0	0.00	36.60	21	1,298	1.62%
2024/02/19	12	37.23	1	37.35	37.25	11	1,280	0.86%
2024/02/16	3	37.20	1	37.20	37.30	2	1,236	0.16%
2024/02/15	0	0.00	2	36.08	36.00	-2	1,121	-0.18%
2024/02/05	0	0.00	1	35.15	35.85	-1	1,097	-0.09%
2024/02/01	0	0.00	1	34.80	34.75	-1	1,073	-0.09%
2024/01/31	0	0.00	1	35.05	34.80	-1	1,072	-0.09%
2024/01/29	3	36.12	0	0.00	35.45	3	1,072	0.28%
2024/01/26	0	0.00	1	35.90	36.10	-1	1,029	-0.10%
2024/01/25	0	0.00	3	35.35	35.30	-3	985	-0.30%
2024/01/23	10	35.00	0	0.00	34.85	10	968	1.03%
2024/01/22	0	0.00	2	35.10	35.10	-2	937	-0.21%
2024/01/19	3	35.28	17	35.26	35.65	-14	921	-1.52%
2024/01/18	15	35.26	0	0.00	35.60	15	871	1.72%
2024/01/17	5	34.44	1	34.05	33.80	4	796	0.50%
2024/01/04	1	34.10	1	34.15	34.00	0	794	0.00%
2024/01/02	0	0.00	1	34.50	34.55	-1	801	-0.12%
2023/12/29	1	34.40	0	0.00	34.65	1	821	0.12%
2023/12/27	0	0.00	1	34.45	34.45	-1	861	-0.12%
2023/12/26	2	34.20	0	0.00	34.30	2	860	0.23%
2023/12/20	0	0.00	1	34.00	34.00	-1	865	-0.12%
2023/12/15	4	34.58	4	34.45	34.40	0	857	0.00%
2023/12/14	1	34.35	0	0.00	34.40	1	861	0.12%
2023/12/08	1	34.10	0	0.00	34.20	1	856	0.12%
2023/12/06	1	34.15	1	34.15	34.15	0	860	0.00%
2023/12/05	1	34.55	1	34.35	34.35	0	847	0.00%
2023/12/04	1	35.85	0	0.00	35.80	1	808	0.12%
2023/12/01	0	0.00	2	36.00	36.00	-2	814	-0.25%
2023/11/30	0	0.00	1	36.00	36.05	-1	828	-0.12%
2023/11/22	0	0.00	0	35.50	35.35	0	846	0.00%
2023/11/03	1	34.75	0	0.00	34.70	1	1,120	0.09%
2023/11/02	0	0.00	1	34.30	34.35	-1	1,179	-0.08%
2023/10/18	1	34.95	0	0.00	34.40	1	2,062	0.05%
2023/10/13	2	35.48	1	35.45	35.50	1	2,609	0.04%
2023/10/11	1	35.50	0	0.00	34.85	1	2,812	0.04%
2023/10/06	0	0.00	1	35.45	35.45	-1	2,884	-0.03%
2023/10/04	2	35.40	1	35.05	35.05	1	3,025	0.03%
2023/10/02	0	0.00	1	35.10	35.10	-1	3,258	-0.03%
2023/09/27	1	35.10	0	0.00	34.75	1	4,229	0.02%
2023/09/22	1	34.50	1	34.90	34.90	0	4,349	0.00%
2023/09/19	1	35.35	1	34.85	34.85	0	4,450	0.00%
2023/09/18	0	0.00	1	35.30	35.25	-1	4,470	-0.02%
2023/09/15	0	0.00	1	35.50	35.50	-1	4,485	-0.02%
2023/09/13	0	0.00	0	35.00	35.30	0	4,545	0.00%
2023/09/12	0	0.00	1	34.80	34.80	-1	4,569	-0.02%
2023/09/11	1	35.15	0	0.00	34.50	1	4,597	0.02%
2023/09/06	0	0.00	1	36.05	36.05	-1	4,707	-0.02%
2023/08/31	1	35.80	0	0.00	35.60	1	4,864	0.02%
2023/08/30	1	35.05	1	35.30	35.30	0	4,983	0.00%
2023/08/29	0	0.00	1	34.45	34.75	-1	5,012	-0.02%
2023/08/23	2	35.75	2	35.50	35.45	0	5,039	0.00%
2023/08/22	0	0.00	1	35.70	35.45	-1	5,050	-0.02%
2023/08/17	1	36.05	3	36.00	36.05	-2	5,029	-0.04%
2023/08/14	0	0.00	3	35.30	35.50	-3	5,073	-0.06%
2023/08/11	1	37.30	0	0.00	36.70	1	5,050	0.02%
2023/08/08	1	39.55	0	0.00	39.40	1	4,942	0.02%
2023/08/07	1	38.15	1	39.15	39.10	0	4,911	0.00%
2023/08/04	7	39.06	25	39.93	38.75	-18	4,862	-0.37%
2023/08/02	26	43.08	32	43.12	42.95	-6	4,675	-0.13%
2023/08/01	26	42.39	5	41.99	42.40	21	4,525	0.46%
2023/07/31	0	0.00	3	42.47	41.85	-3	4,764	-0.06%
2023/07/27	1	41.30	9	41.30	41.65	-8	4,756	-0.17%
2023/07/26	2	41.05	1	41.15	41.30	1	4,758	0.02%
2023/07/25	2	40.88	14	41.20	41.40	-12	4,767	-0.25%
2023/07/24	1	40.60	0	0.00	40.80	1	4,848	0.02%
2023/07/21	3	41.30	0	0.00	41.20	3	4,827	0.06%
2023/07/20	2	42.70	3	43.05	42.05	-1	4,901	-0.02%
2023/07/19	3	42.65	9.3	42.47	42.25	-6.3	4,789	-0.13%
2023/07/18	0	0.00	3	40.45	40.25	-3	4,627	-0.06%
2023/07/17	0	0.00	12	42.85	43.30	-12	4,507	-0.27%
2023/07/14	5.3	41.59	0	0.00	41.70	5.3	4,422	0.12%
2023/07/13	5	41.87	1	41.65	41.05	4	4,503	0.09%
2023/07/12	1	41.15	1	41.50	41.40	0	4,568	0.00%
2023/07/11	2	41.40	8	41.47	41.40	-6	4,538	-0.13%
2023/07/10	1	41.15	1	41.20	40.55	0	4,495	0.00%
2023/07/07	1	39.60	4	39.63	40.10	-3	4,498	-0.07%
2023/07/06	43	44.06	14	41.59	40.35	29	4,363	0.66%
2023/07/05	1	44.55	3	43.95	44.60	-2	3,551	-0.06%
2023/07/04	3	40.10	1	40.25	40.55	2	3,406	0.06%
2023/07/03	4	39.89	0	0.00	39.95	4	3,353	0.12%
2023/06/30	2	39.30	24	39.40	39.30	-22	3,315	-0.66%
2023/06/29	1	39.20	0	0.00	39.25	1	3,299	0.03%
2023/06/28	5	39.83	4	39.55	39.40	1	3,272	0.03%
2023/06/27	0	0.00	16	39.00	39.10	-16	3,262	-0.49%
2023/06/21	0	0.00	2	39.70	39.70	-2	3,223	-0.06%
2023/06/20	0	0.00	10	39.23	39.45	-10	3,223	-0.31%
2023/06/19	13	39.83	7	39.71	39.65	6	3,218	0.19%
2023/06/16	0	0.00	1	39.00	39.20	-1	3,194	-0.03%
2023/06/13	2	39.13	2	39.05	39.05	0	3,095	0.00%
2023/06/12	2	38.88	1	38.70	38.65	1	3,072	0.03%
2023/06/09	4	39.31	1	39.20	38.95	3	3,045	0.10%
2023/06/08	6	38.64	3	38.77	38.70	3	3,006	0.10%
2023/06/07	7	38.76	0	0.00	38.75	7	2,992	0.23%
2023/06/06	3	38.35	0	0.00	38.60	3	2,997	0.10%
2023/06/05	4	38.31	9	38.46	38.25	-5	3,025	-0.17%
2023/06/02	6	36.63	0	0.00	36.65	6	2,937	0.20%
2023/06/01	2	35.85	1	36.00	36.05	1	2,953	0.03%
2023/05/31	2	35.55	0	0.00	35.50	2	3,029	0.07%
2023/05/29	0	0.00	4.1	35.31	35.30	-4.1	3,039	-0.13%
2023/05/26	1	35.10	0	0.00	34.75	1	3,052	0.03%
2023/05/25	1	35.35	0	0.00	35.20	1	3,054	0.03%
2023/05/24	0	0.00	1	35.15	35.25	-1	3,075	-0.03%
2023/05/23	0	0.00	1	35.25	35.20	-1	3,103	-0.03%
2023/05/22	1	35.20	0	0.00	35.30	1	3,168	0.03%
2023/05/19	1	35.15	0.1	35.00	35.10	1	3,203	0.03%
2023/05/17	1	34.50	0	0.00	34.40	1	3,200	0.03%
2023/05/12	0	0.00	2	33.40	33.70	-2	3,241	-0.06%
2023/05/11	1	33.20	5	33.25	33.25	-4	3,257	-0.12%
2023/05/10	1	33.85	6	33.87	33.95	-5	3,309	-0.15%
2023/05/09	5	34.01	6	33.68	33.50	-1	3,318	-0.03%
2023/05/08	4	34.69	1	34.55	34.45	3	3,297	0.09%
2023/05/05	17	35.09	6	34.89	34.65	11	3,423	0.32%
2023/05/03	1	38.65	0	0.00	38.15	1	3,522	0.03%
2023/05/02	2	38.50	0	0.00	38.80	2	3,526	0.06%
2023/04/28	2	38.00	2	38.40	38.00	0	3,500	0.00%
2023/04/27	5	38.65	4	38.98	38.50	1	3,449	0.03%
2023/04/26	1	37.45	1	37.75	37.65	0	3,315	0.00%
2023/04/25	5	38.42	1	39.25	38.00	4	3,282	0.12%
2023/04/24	0	0.00	5	38.80	39.00	-5	3,153	-0.16%
2023/04/21	2	38.98	14	38.59	38.60	-12	3,115	-0.39%
2023/04/20	19	40.53	5	40.31	39.70	14	3,054	0.46%
2023/04/19	7	40.71	9	40.87	40.65	-2	2,984	-0.07%
2023/04/18	6	40.35	9	40.62	40.15	-3	2,920	-0.10%
2023/04/17	6	39.93	9	40.01	40.10	-3	2,795	-0.11%
2023/04/14	1	38.55	1	38.70	38.60	0	2,659	0.00%
2023/04/13	2	38.40	2	38.40	38.25	0	2,625	0.00%
2023/04/12	4	38.79	11	38.54	38.75	-7	2,566	-0.27%
2023/04/11	1	37.30	1	37.20	37.10	0	2,439	0.00%
2023/04/10	0	0.00	1	36.55	36.55	-1	2,429	-0.04%
2023/03/31	1	36.30	0	0.00	36.25	1	2,419	0.04%
2023/03/30	1	36.35	0	0.00	36.35	1	2,501	0.04%
2023/03/29	14	36.48	0	0.00	36.25	14	2,536	0.55%
2023/03/28	3	36.92	0	0.00	36.45	3	2,544	0.12%
2023/03/24	3	37.13	3	37.13	37.10	0	2,516	0.00%
2023/03/23	0	37.35	0	0.00	37.15	0	2,509	0.00%
2023/03/22	4	37.65	0	0.00	37.50	4	2,492	0.16%
2023/03/21	0	0.00	2	37.78	37.85	-2	2,477	-0.08%
2023/03/20	1	37.00	0	0.00	37.05	1	2,462	0.04%
2023/03/17	1	36.90	0	0.00	36.90	1	2,460	0.04%
2023/03/16	1	36.85	0	0.00	36.65	1	2,457	0.04%
2023/03/14	0	36.75	0	0.00	36.55	0	2,533	0.00%
2023/03/13	0	36.41	0	0.00	36.75	0	2,566	0.00%
2023/03/10	0	37.35	1	36.90	36.80	-1	2,584	-0.04%
2023/03/09	0.1	37.72	2	38.55	37.50	-1.9	2,574	-0.08%
2023/03/08	1	38.40	2	38.63	38.70	-1	2,547	-0.04%
2023/03/07	0	0.00	5	37.87	38.10	-5	2,609	-0.19%
2023/03/06	7	37.88	2	37.90	37.90	5	2,610	0.19%
2023/03/03	0	0.00	2	37.33	37.70	-2	2,568	-0.08%
2023/03/02	1	36.50	10	36.50	36.45	-9	2,511	-0.36%
2023/03/01	0	36.75	0	0.00	36.75	0	2,499	0.00%
2023/02/24	0	36.55	0	0.00	36.40	0	2,473	0.00%
2023/02/23	0	0.00	4	36.86	36.95	-4	2,443	-0.16%
2023/02/22	1	36.60	0	36.60	36.90	1	2,427	0.04%
2023/02/20	2	37.43	3	37.07	37.10	-1	2,390	-0.04%
2023/02/17	1	36.55	0	0.00	36.55	1	2,328	0.04%
2023/02/15	0	0.00	3	35.65	35.90	-3	2,270	-0.13%
2023/02/14	3.1	36.03	3	35.85	35.70	0.1	2,261	0.00%
2023/02/13	0	0.00	1	35.50	35.65	-1	2,254	-0.04%
2023/02/09	1	35.95	3	35.40	35.65	-2	2,246	-0.09%
2023/02/08	2	35.75	1	35.80	35.60	1	2,228	0.04%
2023/02/03	4	35.66	0	0.00	35.00	4	2,185	0.18%
2023/02/02	11	35.25	5	35.55	35.90	6	2,013	0.30%
2023/01/31	2	33.35	2	33.85	33.85	0	1,601	0.00%
2023/01/16	0	0.00	2	32.10	32.10	-2	1,550	-0.13%
2023/01/11	0	0.00	2	32.50	32.30	-2	1,620	-0.12%
2023/01/10	2	32.65	0	0.00	32.50	2	1,631	0.12%
2023/01/06	2	32.65	0	0.00	32.80	2	1,652	0.12%
2023/01/05	0	0.00	0	32.65	32.20	0	1,660	0.00%
2023/01/04	1	32.45	2	32.45	32.55	-1	1,658	-0.06%
2023/01/03	2	32.10	2	31.70	32.00	0	1,655	0.00%
2022/12/27	1	32.55	1	32.40	32.40	0	1,671	0.00%
2022/12/26	2	32.45	0	0.00	32.45	2	1,671	0.12%
2022/12/23	1	32.30	1	32.55	32.20	0	1,671	0.00%
2022/12/22	0	0.00	2	33.60	33.10	-2	1,662	-0.12%
2022/12/21	0	0.00	1	33.20	33.20	-1	1,588	-0.06%
2022/12/19	0	0.00	2	32.20	31.85	-2	1,546	-0.13%
2022/12/12	1	32.30	1	33.00	32.95	0	1,543	0.00%
2022/12/09	1	32.90	0	0.00	32.65	1	1,537	0.07%
2022/12/08	1	32.85	1	32.75	32.85	0	1,533	0.00%
2022/12/07	1	33.00	4	32.71	32.75	-3	1,531	-0.20%
2022/12/06	3	33.63	3	33.07	33.00	0	1,504	0.00%
2022/12/05	1	33.40	1	33.55	33.45	0	1,434	0.00%
2022/12/02	1	33.10	6	33.18	33.20	-5	1,393	-0.36%
2022/12/01	3	32.80	4	32.88	32.75	-1	1,363	-0.07%
2022/11/30	2	32.58	5	32.61	32.70	-3	1,351	-0.22%
2022/11/29	20	33.00	23	32.74	32.50	-3	1,338	-0.22%
2022/11/28	1	32.35	1	32.05	32.35	0	1,195	0.00%
2022/11/25	1	31.55	0	0.00	31.40	1	1,164	0.09%
2022/11/24	3	32.03	0	0.00	32.00	3	1,166	0.26%
2022/11/17	2	31.65	0	0.00	31.65	2	1,192	0.17%
2022/11/15	0	0.00	1	31.65	31.65	-1	1,213	-0.08%
2022/11/14	0	0.00	2	31.85	31.80	-2	1,408	-0.14%
2022/11/11	3	31.90	0	0.00	31.45	3	1,432	0.21%
2022/11/10	0	0.00	1	31.55	31.55	-1	1,412	-0.07%
2022/11/09	6	31.75	0	0.00	31.55	6	1,407	0.43%
2022/11/08	1	31.30	2	31.03	31.35	-1	1,374	-0.07%
2022/11/07	3	31.03	0	0.00	31.10	3	1,365	0.22%
2022/11/03	4	31.54	3	30.77	31.00	1	1,362	0.07%
2022/11/02	2	30.35	6	30.97	30.25	-4	1,291	-0.31%
2022/11/01	3	29.60	2	29.50	29.60	1	1,260	0.08%
2022/10/31	2	28.83	2	28.80	29.10	0	1,258	0.00%
2022/10/28	1	28.50	1	28.45	28.30	0	1,263	0.00%
2022/10/27	1	29.00	0	0.00	29.00	1	1,273	0.08%
2022/10/25	0	0.00	1	28.35	28.80	-1	1,282	-0.08%
2022/10/21	3	28.85	2	28.58	28.60	1	1,340	0.07%
2022/10/20	0	0.00	4	28.26	29.90	-4	1,334	-0.30%
2022/10/19	1	28.50	0	0.00	28.35	1	1,313	0.08%
2022/10/18	2	28.03	3	27.70	28.25	-1	1,305	-0.08%
2022/10/17	0	0.00	1	27.55	27.75	-1	1,415	-0.07%
2022/10/14	1	26.95	2	26.98	26.95	-1	1,430	-0.07%
2022/10/13	0	0.00	2	25.95	25.60	-2	1,441	-0.14%
2022/10/11	0	0.00	1	28.80	28.05	-1	1,433	-0.07%
2022/10/07	1	29.30	0	0.00	29.15	1	1,444	0.07%
2022/10/04	1	29.30	2	28.85	28.90	-1	1,489	-0.07%
2022/09/30	1	28.15	2	28.45	28.75	-1	1,508	-0.07%
2022/09/29	1	28.10	0	0.00	28.30	1	1,518	0.07%
2022/09/28	1	28.85	1	28.75	27.90	0	1,559	0.00%
2022/09/26	2	29.35	1	29.25	29.05	1	1,585	0.06%
2022/09/22	2	30.00	0	0.00	30.50	2	1,657	0.12%
2022/09/19	0	0.00	5	30.20	30.10	-5	1,682	-0.30%
2022/09/16	0	0.00	2	30.60	30.55	-2	1,704	-0.12%
2022/09/12	1	31.00	1	31.15	31.15	0	1,832	0.00%
2022/09/08	1	30.70	0	0.00	30.70	1	1,900	0.05%
2022/09/06	1	30.60	1	30.40	30.40	0	2,135	0.00%
2022/09/05	5	30.90	0	0.00	30.70	5	2,163	0.23%
2022/08/31	2	31.85	0	0.00	31.95	2	2,349	0.09%
2022/08/30	1	32.15	5	32.20	32.05	-4	2,375	-0.17%
2022/08/29	0	0.00	0	31.55	31.90	0	2,373	0.00%
2022/08/26	8	32.44	8	32.53	32.40	0	2,385	0.00%
2022/08/25	0	0.00	2	32.13	32.05	-2	2,360	-0.08%
2022/08/24	1	31.65	0	0.00	31.50	1	2,388	0.04%
2022/08/22	3	32.45	1	32.30	32.30	2	2,419	0.08%
2022/08/19	14	33.41	11	33.12	33.05	3	2,511	0.12%
2022/08/18	1	31.45	1	32.05	32.05	0	2,350	0.00%
2022/08/16	0	0.00	4	31.20	31.00	-4	2,366	-0.17%
2022/08/15	5	31.06	0	0.00	31.10	5	2,433	0.21%
2022/08/11	2	30.20	0	0.00	30.20	2	2,621	0.08%
2022/08/08	0	0.00	2	30.70	30.70	-2	2,918	-0.07%
2022/08/04	7	29.61	0	0.00	29.60	7	2,939	0.24%
2022/08/02	1	30.55	1	30.55	30.35	0	2,974	0.00%
2022/08/01	0	0.00	3	31.03	31.05	-3	3,004	-0.10%
2022/07/29	2	31.10	0	0.00	31.20	2	3,081	0.06%
2022/07/25	1	30.75	0	0.00	30.60	1	3,142	0.03%
2022/07/22	8	31.96	8	31.64	31.45	0	3,145	0.00%
2022/07/21	1	30.15	2	30.05	30.65	-1	3,053	-0.03%
2022/07/20	0	0.00	2	29.60	29.40	-2	3,037	-0.07%
2022/07/14	2	29.30	0	0.00	29.60	2	3,243	0.06%
2022/07/12	0	0.00	2	28.60	28.55	-2	3,235	-0.06%
2022/07/11	2	29.75	1	29.60	29.60	1	3,242	0.03%
2022/07/08	2	30.50	0	0.00	30.10	2	3,238	0.06%
2022/07/06	10	29.75	10	30.65	29.40	0	3,247	0.00%
2022/07/04	1	28.50	1	28.95	28.75	0	3,254	0.00%
2022/06/30	3	31.60	0	0.00	31.40	3	3,293	0.09%
2022/06/29	1	32.30	1	32.30	32.30	0	3,282	0.00%
2022/06/28	1	32.75	0	0.00	32.90	1	3,291	0.03%
2022/06/27	0	0.00	3	33.25	33.35	-3	3,357	-0.09%
2022/06/23	1	31.60	6	32.14	31.85	-5	3,500	-0.14%
2022/06/22	3	32.50	7	32.69	31.85	-4	3,486	-0.11%
2022/06/21	6	32.68	2	32.60	33.05	4	3,487	0.11%
2022/06/20	18	32.66	5	32.35	31.70	13	3,494	0.37%
2022/06/16	0	0.00	19	36.24	34.75	-19	3,417	-0.56%
2022/06/15	1	34.95	1	35.05	34.95	0	3,235	0.00%
2022/06/14	3	34.07	2	34.40	34.40	1	3,233	0.03%
2022/06/13	2	35.20	0	0.00	35.10	2	3,219	0.06%
2022/06/10	5	36.37	4	36.29	36.45	1	3,184	0.03%
2022/06/09	11	36.19	22	36.09	36.35	-11	3,138	-0.35%
2022/06/07	1	34.95	1	35.15	35.40	0	3,029	0.00%
2022/06/06	1	35.25	1	35.05	35.05	0	3,035	0.00%
2022/06/02	0	0.00	6	35.88	35.80	-6	3,040	-0.20%
2022/06/01	0	0.00	10	36.30	36.00	-10	3,061	-0.33%
2022/05/27	19	36.57	3	36.60	36.00	16	2,994	0.53%
2022/05/26	2	35.88	0	0.00	36.05	2	2,891	0.07%
2022/05/25	1	35.90	3	35.77	35.90	-2	2,874	-0.07%
2022/05/24	0	0.00	1	34.95	34.95	-1	2,874	-0.03%
2022/05/23	4	35.26	1	35.15	35.10	3	2,862	0.10%
2022/05/20	4	36.48	5	36.41	35.90	-1	2,818	-0.04%
2022/05/19	5	36.14	26	35.60	36.35	-21	2,729	-0.77%
2022/05/18	16	35.70	2	35.75	36.10	14	2,642	0.53%
2022/05/17	3	34.68	2	34.65	35.05	1	2,542	0.04%
2022/05/16	12	33.21	2	33.43	33.45	10	2,412	0.41%
2022/05/11	5	33.19	0	0.00	33.20	5	2,370	0.21%
2022/05/10	3	32.70	3	33.00	32.95	0	2,378	0.00%
2022/05/09	2	34.23	1	33.65	33.65	1	2,366	0.04%
2022/05/06	2	35.25	3	34.93	35.05	-1	2,346	-0.04%
2022/05/05	2	35.10	5	34.68	35.15	-3	2,275	-0.13%
2022/05/04	1	33.05	1	33.25	33.05	0	2,191	0.00%
2022/05/03	1	31.80	1	32.30	32.55	0	2,192	0.00%
2022/04/29	2	31.85	0	0.00	31.80	2	2,203	0.09%
2022/04/28	2	31.90	2	31.83	31.70	0	2,224	0.00%
2022/04/27	3	31.35	1	31.75	32.20	2	2,256	0.09%
2022/04/26	1	32.75	1	32.75	32.65	0	2,295	0.00%
2022/04/25	5	33.46	3	32.90	32.85	2	2,328	0.09%
2022/04/22	7	34.96	16	35.12	34.70	-9	2,308	-0.39%
2022/04/21	1	34.35	1	34.10	34.35	0	2,182	0.00%
2022/04/20	0	0.00	1	33.60	33.60	-1	2,169	-0.05%
2022/04/19	1	33.20	1	33.15	33.10	0	2,202	0.00%
2022/04/18	1	33.05	0	0.00	32.60	1	2,218	0.05%
2022/04/15	2	33.65	2	33.28	33.25	0	2,231	0.00%
2022/04/14	1	34.05	1	34.10	34.05	0	2,267	0.00%
2022/04/13	1	34.00	1	34.00	34.20	0	2,295	0.00%
2022/04/12	11	33.65	0	0.00	33.60	11	2,347	0.47%
2022/04/08	1	34.65	1	34.65	34.70	0	2,382	0.00%
2022/04/07	8	36.23	3	34.55	34.60	5	2,431	0.21%
2022/04/06	1	35.35	1	35.45	35.60	0	2,409	0.00%
2022/03/30	2	36.70	2	36.88	36.70	0	2,546	0.00%
2022/03/29	1	35.70	2	36.10	36.50	-1	2,615	-0.04%
2022/03/28	2	35.65	1	35.75	36.10	1	2,514	0.04%
2022/03/25	0	0.00	2	35.45	35.55	-2	2,535	-0.08%
2022/03/24	1	35.65	1	35.40	35.65	0	2,593	0.00%
2022/03/22	0	0.00	2	35.18	35.30	-2	2,860	-0.07%
2022/03/21	2	34.75	3	34.87	35.00	-1	3,088	-0.03%
2022/03/18	0	0.00	1	34.95	35.10	-1	4,152	-0.02%
2022/03/17	2	34.70	0	0.00	34.80	2	5,236	0.04%
2022/03/15	0	33.55	1	33.70	33.75	-1	5,943	-0.02%
2022/03/11	1	34.10	1	33.95	34.10	0	6,021	0.00%
2022/03/10	1	33.75	0	0.00	33.75	1	6,095	0.02%
2022/03/09	0	0.00	1	32.80	32.85	-1	6,230	-0.02%
2022/03/08	1	32.30	0	0.00	31.80	1	6,929	0.01%
2022/03/07	6	32.72	2	32.25	32.30	4	7,098	0.06%
2022/03/04	0	0.00	4	33.88	33.85	-4	7,406	-0.05%
2022/03/02	1	34.00	0	0.00	34.20	1	7,689	0.01%
2022/03/01	1	33.85	1	34.20	34.50	0	7,812	0.00%
2022/02/25	1	33.45	4	33.50	33.60	-3	8,033	-0.04%
2022/02/24	2	34.25	2	33.58	33.65	0	8,227	0.00%
2022/02/23	0	0.00	2	34.70	34.90	-2	8,372	-0.02%
2022/02/22	1	34.50	0	0.00	34.65	1	8,693	0.01%
2022/02/21	2	35.10	0	0.00	35.30	2	9,041	0.02%
2022/02/18	2	35.53	0	0.00	35.50	2	9,151	0.02%
2022/02/17	3	35.68	1	36.00	35.70	2	9,224	0.02%
2022/02/16	1	35.55	0	0.00	35.70	1	9,280	0.01%
2022/02/15	1	35.40	5	35.19	35.00	-4	9,317	-0.04%
2022/02/14	1	35.30	1	35.30	35.30	0	9,387	0.00%
2022/02/11	4	36.13	1	36.05	36.05	3	9,509	0.03%
2022/02/10	2	36.35	1	36.50	36.50	1	9,624	0.01%
2022/02/09	2	36.73	5	36.68	36.85	-3	9,673	-0.03%
2022/02/08	4	35.79	2	35.80	36.10	2	9,738	0.02%
2022/02/07	1	34.50	0	0.00	35.15	1	9,859	0.01%
2022/01/24	2	34.90	1	35.30	35.25	1	11,035	0.01%
2022/01/20	1	36.55	0	0.00	36.80	1	12,433	0.01%
2022/01/19	2	36.83	11	36.91	36.95	-9	12,517	-0.07%
2022/01/18	4	36.70	5	36.70	36.15	-1	12,605	-0.01%
2022/01/17	2	35.98	1	35.95	36.10	1	12,775	0.01%
2022/01/14	3	35.47	7	34.94	35.05	-4	12,778	-0.03%
2022/01/12	14	35.57	5	35.46	35.70	9	12,907	0.07%
2022/01/11	2	36.70	0	37.15	36.15	2	12,947	0.02%
2022/01/10	1	36.75	1	37.00	37.00	0	12,953	0.00%
2022/01/07	3	36.87	0	0.00	36.75	3	13,004	0.02%
2022/01/06	0	0.00	1	37.70	37.35	-1	13,057	-0.01%
2022/01/05	3	37.82	4	37.83	37.55	-1	13,212	-0.01%
2022/01/04	5	37.44	1	37.45	37.35	4	13,196	0.03%
2022/01/03	3	37.42	0	38.10	37.50	3	13,192	0.02%
2021/12/30	2	37.78	0	0.00	37.95	2	13,180	0.02%
2021/12/29	12	37.99	2	37.98	38.00	10	13,281	0.08%
2021/12/28	1	39.10	11	38.49	38.40	-10	13,302	-0.08%
2021/12/27	7	38.85	5	38.87	38.90	2	13,331	0.02%
2021/12/24	0	0.00	1	38.45	38.30	-1	13,334	-0.01%
2021/12/23	1	38.60	8	39.03	38.55	-7	13,327	-0.05%
2021/12/22	6	38.62	12	38.80	38.30	-6	13,250	-0.05%
2021/12/21	2	38.18	3	38.45	38.40	-1	13,251	-0.01%
2021/12/20	13	37.93	14	38.51	37.90	-1	13,259	-0.01%
2021/12/17	11	37.83	7	38.01	37.70	4	13,412	0.03%
2021/12/16	26	38.68	3	39.45	38.60	23	13,324	0.17%
2021/12/15	21	38.99	12	39.09	38.85	9	13,179	0.07%
2021/12/14	32	42.07	44	42.06	39.35	-12	12,976	-0.09%
2021/12/13	40	41.33	36	42.94	43.50	4	11,952	0.03%
2021/12/10	30	39.30	52	39.40	39.55	-22	10,869	-0.20%
2021/12/09	34	38.40	24	38.06	38.60	10	10,462	0.10%
2021/12/08	1	37.15	1	37.25	37.05	0	10,246	0.00%
2021/12/07	2	37.18	2	37.33	37.20	0	10,254	0.00%
2021/12/06	6	37.31	0	0.00	37.20	6	10,273	0.06%
2021/12/03	5	38.33	26	38.32	37.95	-21	10,269	-0.20%
2021/12/02	46	40.05	23	40.50	37.75	23	10,263	0.22%
2021/12/01	7	39.01	9	38.83	38.95	-2	9,750	-0.02%
2021/11/30	5	38.76	44	38.98	39.10	-39	9,767	-0.40%
2021/11/29	12	36.56	13	37.04	37.05	-1	9,686	-0.01%
2021/11/26	10	37.30	8	37.08	36.85	2	9,677	0.02%
2021/11/25	4	38.08	3	38.30	38.75	1	9,756	0.01%
2021/11/24	38	38.44	38	38.06	38.20	0	9,763	0.00%
2021/11/23	2	37.85	12	38.08	38.30	-10	9,871	-0.10%
2021/11/22	21	38.68	3	38.27	37.95	18	10,493	0.17%
2021/11/19	12	38.67	13	38.71	38.80	-1	10,488	-0.01%
2021/11/18	42	38.19	12	38.11	38.30	30	10,517	0.29%
2021/11/17	6	37.28	1	37.50	37.45	5	10,602	0.05%
2021/11/16	12	36.39	11	36.62	36.40	1	11,184	0.01%
2021/11/15	3	37.40	2	37.50	37.45	1	12,039	0.01%
2021/11/12	1	36.00	5	36.09	36.60	-4	12,312	-0.03%
2021/11/11	2	36.40	10	36.43	36.00	-8	12,451	-0.06%
2021/11/10	3	36.65	7.1	37.07	36.55	-4.1	12,564	-0.03%
2021/11/09	6	37.81	11	37.07	37.70	-5	12,644	-0.04%
2021/11/08	4	37.03	16.1	37.14	36.80	-12.1	12,806	-0.09%
2021/11/05	1	37.80	2	37.33	37.25	-1	13,206	-0.01%
2021/11/04	9	37.89	10	37.78	37.90	-1	14,049	-0.01%
2021/11/03	18	37.31	15	37.77	37.90	3	14,207	0.02%
2021/11/02	12	37.88	18	37.96	36.90	-6	14,305	-0.04%
2021/11/01	125	39.44	92	39.48	39.40	33	14,228	0.23%	大買/
2021/10/29	103	37.30	81	38.23	39.35	22	13,985	0.16%	大買/
2021/10/28	20	35.31	48	35.36	35.90	-28	13,536	-0.21%
2021/10/27	14	34.23	8	34.14	34.15	6	13,749	0.04%
2021/10/26	25	33.50	19	33.19	33.10	6	14,509	0.04%
2021/10/25	20	33.20	22	33.40	34.20	-2	14,991	-0.01%
2021/10/22	2	32.10	0	0.00	31.85	2	15,325	0.01%
2021/10/21	1.1	32.18	5	32.32	32.15	-3.9	16,538	-0.02%
2021/10/20	32	32.57	32	32.76	32.90	0	16,686	0.00%
2021/10/19	18	32.11	9	32.12	32.05	9	17,653	0.05%
2021/10/18	0	31.00	2	30.83	31.30	-2	17,958	-0.01%
2021/10/15	1	31.05	4	31.16	31.45	-3	18,242	-0.02%
2021/10/14	8	30.61	12	30.23	30.30	-4	18,391	-0.02%
2021/10/13	17	31.60	6	31.98	31.15	11	18,666	0.06%
2021/10/12	1	30.85	3	30.90	31.15	-2	18,875	-0.01%
2021/10/08	1	31.95	1	31.40	31.50	0	18,874	0.00%
2021/10/07	5	31.97	1	31.95	32.05	4	18,928	0.02%
2021/10/06	9	31.92	7	31.81	31.55	2	19,165	0.01%
2021/10/05	7	32.34	9	33.15	33.25	-2	19,070	-0.01%
2021/10/04	10	32.46	16	33.13	31.55	-6	18,999	-0.03%
2021/10/01	8	34.21	2	33.30	33.35	6	18,990	0.03%
2021/09/30	1	34.80	7	35.25	35.35	-6	18,955	-0.03%
2021/09/29	7	34.44	8	34.46	34.55	-1	18,937	-0.01%
2021/09/28	9	36.13	1	36.40	35.75	8	18,939	0.04%
2021/09/27	1	36.25	2	36.75	36.85	-1	18,930	-0.01%
2021/09/24	39	36.87	42	36.66	36.50	-3	18,892	-0.02%
2021/09/23	0	0.00	1	35.25	35.15	-1	18,689	-0.01%
2021/09/17	10	35.61	1	35.65	35.60	9	18,662	0.05%
2021/09/16	5	36.69	8	36.57	36.10	-3	18,681	-0.02%
2021/09/15	1	35.95	1	36.20	36.00	0	18,630	0.00%
2021/09/14	11	36.27	97	36.66	35.80	-86	18,622	-0.46%
2021/09/13	1	36.80	1	36.70	36.70	0	18,560	0.00%
2021/09/10	1	36.70	5	36.61	36.80	-4	18,552	-0.02%
2021/09/09	8	36.13	34	36.24	36.25	-26	18,523	-0.14%
2021/09/08	0	0.00	74	36.39	35.60	-74	18,477	-0.40%
2021/09/07	67	36.00	2	36.00	36.70	65	18,430	0.35%
2021/09/06	136	37.14	210	36.65	36.15	-74	18,290	-0.40%	大買/大賣/
2021/09/03	89	37.84	41	37.79	38.10	48	18,103	0.27%
2021/09/02	103	38.96	5	38.65	38.00	98	17,910	0.55%	大買/
2021/09/01	2	39.50	6	39.73	40.20	-4	17,664	-0.02%
2021/08/31	64	39.80	5	39.17	39.30	59	17,524	0.34%
2021/08/30	1	38.65	2	39.53	38.95	-1	17,318	-0.01%
2021/08/27	31	39.70	29	39.81	39.35	2	17,206	0.01%
2021/08/26	34	40.02	83.2	39.99	39.80	-49.2	16,887	-0.29%
2021/08/25	64	38.41	10	38.44	37.95	54	16,094	0.34%
2021/08/24	35	39.00	32	38.07	37.95	3	16,073	0.02%
2021/08/23	21	39.18	27	39.17	39.50	-6	15,787	-0.04%
2021/08/20	82.2	38.44	74	38.61	39.30	8.2	15,377	0.05%
2021/08/19	55	38.20	58	38.21	37.55	-3	14,675	-0.02%
2021/08/18	32	34.97	32	34.68	37.00	0	13,750	0.00%
2021/08/17	11	35.39	10	35.52	33.65	1	13,434	0.01%
2021/08/16	1	34.00	1	35.05	34.95	0	13,260	0.00%
2021/08/13	4	36.81	2	35.83	35.50	2	13,078	0.02%
2021/08/12	7	36.36	13	36.43	37.90	-6	12,924	-0.05%
2021/08/11	28	37.18	32	37.76	37.00	-4	12,724	-0.03%
2021/08/10	66	41.67	100	41.63	39.80	-34	12,306	-0.28%
2021/08/09	23	39.98	13	39.81	39.85	10	11,409	0.09%
2021/08/06	12	38.66	27	39.91	40.25	-15	11,152	-0.13%
2021/08/05	14	40.01	13	39.95	39.60	1	10,921	0.01%
2021/08/04	49	39.81	36	40.01	39.25	13	10,700	0.12%
2021/08/03	45	41.92	59	42.25	41.40	-14	10,364	-0.14%
2021/08/02	31	41.24	38	40.59	41.40	-7	9,930	-0.07%
2021/07/30	70	40.53	37	40.60	41.00	33	9,299	0.35%
2021/07/29	14	38.84	31	38.96	38.10	-17	8,425	-0.20%
2021/07/28	39	36.56	43	36.13	36.80	-4	7,827	-0.05%
2021/07/27	105	37.95	81	38.28	38.75	24	7,352	0.33%	大買/
2021/07/26	11	36.38	2	36.18	36.70	9	6,195	0.15%
2021/07/23	46	36.32	44	35.61	33.40	2	6,082	0.03%
2021/07/22	5	33.80	15	34.58	34.70	-10	5,293	-0.19%
2021/07/21	18	30.85	25	30.71	32.25	-7	4,968	-0.14%
2021/07/20	16	30.22	24	30.22	30.90	-8	4,687	-0.17%
2021/07/19	47	30.56	44	30.48	30.25	3	4,519	0.07%
2021/07/16	49	29.30	46	29.28	29.90	3	4,292	0.07%
2021/07/14	3	27.52	0	0.00	26.65	3	3,970	0.08%
2021/07/13	7	28.63	15	29.10	28.00	-8	3,913	-0.20%
2021/07/12	11	27.62	0	0.00	27.80	11	3,649	0.30%
2021/07/09	4	26.99	4	26.74	26.90	0	3,626	0.00%
2021/07/08	0	0.00	1	27.10	27.40	-1	3,680	-0.03%
2021/07/06	0	0.00	5	26.90	26.85	-5	3,905	-0.13%
2021/07/05	8	27.17	0	27.20	27.15	8	4,285	0.19%
2021/06/29	1	26.20	1	26.55	26.50	0	4,411	0.00%
2021/06/28	2	26.00	1	26.20	26.50	1	4,436	0.02%
2021/06/25	8	26.10	5	26.13	26.30	3	4,591	0.07%
2021/06/24	10	25.60	1	25.55	25.75	9	4,681	0.19%
2021/06/23	1	25.00	1	24.95	25.40	0	4,707	0.00%
2021/06/22	2	24.78	3	24.50	24.50	-1	4,760	-0.02%
2021/06/21	2	25.10	6	24.77	24.70	-4	4,771	-0.08%
2021/06/18	2	25.93	2	26.00	25.65	0	5,002	0.00%
2021/06/17	8	25.95	10	25.98	26.10	-2	5,117	-0.04%
2021/06/16	4	25.41	0	0.00	25.25	4	5,141	0.08%
2021/06/15	3	26.00	0	0.00	26.00	3	5,196	0.06%
2021/06/11	1	26.15	1	26.35	26.05	0	5,204	0.00%
2021/06/10	2	25.95	1	25.85	25.85	1	5,223	0.02%
2021/06/09	2	26.15	3	26.07	25.95	-1	5,231	-0.02%
2021/06/08	4	26.29	2	26.50	26.50	2	5,284	0.04%
2021/06/07	4	26.60	11	26.77	26.30	-7	5,322	-0.13%
2021/06/04	5	26.68	4	26.60	26.55	1	5,328	0.02%
2021/06/03	4	27.01	13	27.15	27.00	-9	5,336	-0.17%
2021/06/02	13	26.92	3	27.18	26.80	10	5,317	0.19%
2021/06/01	2	27.40	5	27.63	27.50	-3	5,303	-0.06%
2021/05/31	4	26.25	3	26.98	26.60	1	5,190	0.02%
2021/05/28	2	25.80	3	25.65	26.25	-1	5,173	-0.02%
2021/05/27	4	24.94	3	25.15	25.20	1	5,190	0.02%
2021/05/26	2	25.10	3	25.23	25.25	-1	5,214	-0.02%
2021/05/25	6	25.17	4	25.35	25.15	2	5,260	0.04%
2021/05/24	2	24.13	4	24.49	24.75	-2	5,269	-0.04%
2021/05/21	2	24.50	2	24.55	24.50	0	5,323	0.00%
2021/05/20	2	24.60	2	24.38	24.30	0	5,407	0.00%
2021/05/19	5	25.03	4	25.06	25.25	1	5,433	0.02%
2021/05/18	1	23.90	0	0.00	23.90	1	5,418	0.02%
2021/05/17	1	21.55	14	22.05	21.75	-13	5,446	-0.24%
2021/05/14	4	23.91	6	24.42	23.35	-2	5,555	-0.04%
2021/05/13	3	22.12	5	23.65	23.85	-2	5,988	-0.03%
2021/05/12	3	23.67	1	24.90	23.65	2	6,270	0.03%
2021/05/11	2	26.93	0	0.00	26.20	2	6,272	0.03%
2021/05/10	2	29.08	1	29.80	28.75	1	6,266	0.02%
2021/05/07	2	28.50	2	28.83	29.05	0	6,311	0.00%
2021/05/06	2	28.00	2	28.03	28.15	0	6,515	0.00%
2021/05/05	1	28.25	1	28.60	28.15	0	6,763	0.00%
2021/05/04	1	30.15	0	0.00	28.80	1	6,860	0.01%
2021/05/03	2	31.38	6	30.85	30.05	-4	6,926	-0.06%
2021/04/29	2	32.55	2	32.30	32.45	0	6,948	0.00%
2021/04/28	16	33.87	19	34.16	33.45	-3	7,131	-0.04%
2021/04/27	3	33.00	8	33.10	32.75	-5	6,928	-0.07%
2021/04/26	10	33.01	1	32.70	32.65	9	6,963	0.13%
2021/04/23	4	32.30	6	32.59	32.60	-2	7,214	-0.03%
2021/04/22	10	32.92	8	32.73	31.60	2	7,222	0.03%
2021/04/21	23	32.27	12	32.19	32.50	11	7,094	0.16%
2021/04/20	1	31.75	4	31.51	31.55	-3	7,081	-0.04%
2021/04/19	3	31.35	3	31.40	31.25	0	7,121	0.00%
2021/04/16	1	31.05	16	31.21	31.20	-15	7,139	-0.21%
2021/04/15	1	31.10	0	0.00	30.90	1	7,250	0.01%
2021/04/14	7	31.24	5	30.68	30.90	2	7,341	0.03%
2021/04/13	8	33.43	5	32.42	31.95	3	8,162	0.04%
2021/04/12	8	34.30	5	34.48	34.75	3	8,437	0.04%
2021/04/09	23	33.49	54	33.72	33.55	-31	8,379	-0.37%
2021/04/08	26	32.36	5	32.57	32.40	21	8,103	0.26%
2021/04/07	23	32.45	0	0.00	32.35	23	8,157	0.28%
2021/04/06	1	31.75	8	32.45	32.35	-7	8,262	-0.08%
2021/04/01	2	31.85	5	31.95	31.75	-3	8,370	-0.04%
2021/03/31	2	32.03	3	31.98	32.15	-1	8,374	-0.01%
2021/03/30	11	32.80	15	32.87	32.15	-4	8,386	-0.05%
2021/03/29	10	31.70	40	31.80	31.50	-30	8,317	-0.36%
2021/03/26	13	30.88	0	0.00	30.80	13	8,252	0.16%
2021/03/25	5	31.02	1	30.80	31.20	4	8,248	0.05%
2021/03/24	3	30.55	0	0.00	30.80	3	8,184	0.04%
2021/03/23	15	31.79	5	32.10	30.65	10	8,173	0.12%
2021/03/22	15	30.84	1	31.00	30.75	14	7,952	0.18%
2021/03/19	29	30.10	0	30.25	30.00	29	7,879	0.37%
2021/03/18	0	0.00	6	30.16	30.70	-6	7,908	-0.08%
2021/03/17	3	29.67	2	29.83	29.65	1	7,896	0.01%
2021/03/16	1	29.65	0	0.00	29.70	1	7,972	0.01%
2021/03/15	5	29.37	0	0.00	29.35	5	8,109	0.06%
2021/03/12	2	29.55	1	29.85	29.50	1	8,209	0.01%
2021/03/11	0	0.00	1	29.20	29.15	-1	8,433	-0.01%
2021/03/10	1	28.35	3	28.55	28.70	-2	8,612	-0.02%
2021/03/09	1	28.10	0	0.00	28.05	1	8,716	0.01%
2021/03/05	6	28.93	1	28.75	28.80	5	9,310	0.05%
2021/03/04	1	29.95	0	0.00	29.40	1	9,317	0.01%
2021/03/03	0	0.00	1	30.10	29.90	-1	9,320	-0.01%
2021/03/02	2	30.35	2	30.60	29.80	0	9,391	0.00%
2021/02/25	1	30.95	0	0.00	30.90	1	9,403	0.01%
2021/02/24	7	31.27	3	31.32	30.65	4	9,401	0.04%
2021/02/23	3	31.13	8	31.14	31.10	-5	9,410	-0.05%
2021/02/22	0	0.00	2	31.98	31.75	-2	9,398	-0.02%
2021/02/19	2	31.30	3	31.45	31.20	-1	9,367	-0.01%
2021/02/18	3	30.60	1	30.50	30.90	2	9,465	0.02%
2021/02/17	1	30.25	1	31.00	31.00	0	9,487	0.00%
2021/02/05	2	30.40	1	30.05	30.05	1	9,451	0.01%
2021/02/04	60	31.59	55	31.81	30.95	5	9,340	0.05%
2021/02/03	4	32.21	19	32.44	33.00	-15	8,926	-0.17%
2021/02/02	7	29.98	6	30.02	30.00	1	8,663	0.01%
2021/02/01	5	28.98	3	29.17	29.00	2	8,713	0.02%
2021/01/29	20	31.17	18	30.19	29.25	2	8,660	0.02%
2021/01/28	12	31.18	38	30.96	31.00	-26	8,583	-0.30%
2021/01/27	29	30.33	18	30.32	30.40	11	8,429	0.13%
2021/01/26	2	29.33	7	29.34	29.40	-5	8,177	-0.06%
2021/01/25	5	28.92	10	28.97	28.70	-5	8,057	-0.06%
2021/01/22	1	28.05	8	28.30	28.30	-7	7,963	-0.09%
2021/01/21	11	28.14	4	28.16	28.10	7	7,900	0.09%
2021/01/20	1	26.60	1	26.45	26.45	0	7,684	0.00%
2021/01/19	1	28.05	1	28.00	27.80	0	7,609	0.00%
2021/01/18	9	27.70	1	28.05	28.50	8	7,565	0.11%
2021/01/14	4	27.66	0	0.00	27.55	4	7,262	0.06%
2021/01/12	1	26.95	8	27.16	26.90	-7	7,320	-0.10%
2021/01/11	6	27.59	0	0.00	27.80	6	7,352	0.08%
2021/01/08	4	27.65	6	27.80	27.60	-2	7,300	-0.03%
2021/01/07	6	29.38	7.1	28.96	28.85	-1.1	7,170	-0.01%
2021/01/06	19	31.73	17	31.09	29.50	2	7,056	0.03%
2021/01/05	7	29.52	18	30.58	30.70	-11	6,164	-0.18%
2021/01/04	3	27.73	7	27.79	27.95	-4	5,743	-0.07%
2020/12/31	1	26.35	34	26.94	27.20	-33	5,668	-0.58%
2020/12/30	21	26.30	4	26.05	26.15	17	5,569	0.31%
2020/12/29	13	27.00	20	26.89	26.80	-7	5,459	-0.13%
2020/12/28	18	28.03	12	27.80	28.50	6	5,338	0.11%
2020/12/25	2	26.85	0	0.00	27.00	2	5,181	0.04%
2020/12/24	2	26.95	0	0.00	26.95	2	5,165	0.04%
2020/12/23	6	27.04	3	27.05	27.20	3	5,118	0.06%
2020/12/22	0	27.00	21	26.95	26.05	-21	5,066	-0.41%
2020/12/21	10	26.01	1	26.20	26.15	9	5,054	0.18%
2020/12/17	5	26.44	0	0.00	26.80	5	5,131	0.10%
2020/12/16	2	26.45	0	0.00	26.55	2	5,361	0.04%
2020/12/14	7	26.85	0	0.00	26.80	7	5,418	0.13%
2020/12/11	0	0.00	1	26.25	26.05	-1	5,385	-0.02%
2020/12/10	11	27.30	4	26.79	26.75	7	5,387	0.13%
2020/12/09	6	27.65	0	0.00	27.80	6	5,353	0.11%
2020/12/08	0	0.00	2	27.10	26.95	-2	5,322	-0.04%
2020/12/07	10	26.75	8	27.19	26.70	2	5,295	0.04%
2020/12/04	31	26.21	52	25.89	26.50	-21	5,118	-0.41%
2020/12/03	1	25.75	24	25.82	25.50	-23	5,056	-0.45%
2020/12/02	14	25.72	16	25.82	26.30	-2	5,114	-0.04%
2020/12/01	32	25.62	25.2	25.75	26.00	6.8	5,274	0.13%
2020/11/30	0	0.00	13	24.54	24.50	-13	5,236	-0.25%
2020/11/27	2	24.75	0	0.00	24.55	2	5,402	0.04%
2020/11/26	7	25.26	6	25.56	24.60	1	5,920	0.02%
2020/11/25	0	0.00	1	24.45	24.80	-1	5,894	-0.02%
2020/11/24	1	24.50	1	24.45	24.45	0	6,045	0.00%
2020/11/23	2	24.90	25	24.76	24.60	-23	6,298	-0.37%
2020/11/20	0	0.00	2	24.65	24.60	-2	6,274	-0.03%
2020/11/19	1	24.30	1	24.40	24.40	0	6,295	0.00%
2020/11/18	3	24.22	13	24.40	24.15	-10	6,325	-0.16%
2020/11/17	38	24.83	3	24.45	24.30	35	6,276	0.56%
2020/11/16	8	24.43	9	24.53	24.80	-1	6,182	-0.02%
2020/11/13	0	0.00	6	23.70	23.75	-6	6,198	-0.10%
2020/11/12	22	23.86	17	23.68	23.70	5	6,159	0.08%
2020/11/11	15	24.03	6	24.10	24.15	9	6,157	0.15%
2020/11/10	0	0.00	1	23.85	24.10	-1	6,129	-0.02%
2020/11/09	4	23.80	17	23.94	23.70	-13	6,065	-0.21%
2020/11/06	2	23.30	0	0.00	23.00	2	5,943	0.03%
2020/11/05	21	23.19	55	23.21	22.95	-34	5,910	-0.58%
2020/11/04	62	23.19	1	23.25	22.65	61	5,831	1.05%
2020/11/03	2	22.50	0	0.00	22.70	2	5,755	0.03%
2020/10/30	4	22.91	8	22.83	22.20	-4	5,747	-0.07%
2020/10/29	2	22.63	2	22.90	23.10	0	5,702	0.00%
2020/10/28	22	23.07	18	22.99	22.80	4	5,668	0.07%
2020/10/27	7	22.79	0	0.00	22.70	7	5,655	0.12%
2020/10/26	3	22.97	6	22.98	23.00	-3	5,646	-0.05%
2020/10/23	0	0.00	1	22.30	22.60	-1	5,593	-0.02%
2020/10/22	1	22.10	0	0.00	22.10	1	5,584	0.02%
2020/10/21	3	22.22	0	0.00	22.15	3	5,586	0.05%
2020/10/20	1	22.55	1	22.20	22.20	0	5,594	0.00%
2020/10/19	4	22.23	7	22.14	22.50	-3	5,479	-0.05%
2020/10/16	0	0.00	5	21.20	21.05	-5	5,397	-0.09%
2020/10/15	3	21.25	0	0.00	21.15	3	5,446	0.06%
2020/10/14	0	0.00	1	21.40	21.45	-1	5,459	-0.02%
2020/10/13	0	0.00	1	21.20	21.20	-1	5,478	-0.02%
2020/10/12	21	21.38	0	0.00	21.10	21	5,538	0.38%
2020/10/07	3	22.03	7	22.06	21.95	-4	5,578	-0.07%
2020/10/06	4	21.85	0	0.00	21.90	4	5,621	0.07%
2020/10/05	3	21.63	0	0.00	21.65	3	5,633	0.05%
2020/09/30	0	0.00	1	21.30	21.40	-1	5,608	-0.02%
2020/09/29	5	21.30	1	21.30	21.40	4	5,592	0.07%
2020/09/28	2	21.03	1	21.20	21.25	1	5,618	0.02%
2020/09/25	4	21.16	8	21.44	20.70	-4	5,762	-0.07%
2020/09/24	14	21.87	13	21.25	21.20	1	5,728	0.02%
2020/09/23	2	22.80	5	22.95	22.45	-3	5,665	-0.05%
2020/09/22	8	23.25	0	0.00	23.15	8	5,620	0.14%
2020/09/21	10	23.86	12	23.98	23.80	-2	5,594	-0.04%
2020/09/18	28	23.73	16	23.48	23.20	12	5,340	0.22%
2020/09/17	0	0.00	5	23.10	23.15	-5	5,241	-0.10%
2020/09/16	5	22.97	12	23.06	23.15	-7	5,230	-0.13%
2020/09/15	21	22.98	24	23.24	23.10	-3	5,214	-0.06%
2020/09/14	10	22.48	2	22.25	22.40	8	5,212	0.15%
2020/09/11	4	22.55	11	22.89	22.20	-7	5,326	-0.13%
2020/09/10	1	23.35	4	23.86	23.75	-3	5,281	-0.06%
2020/09/09	3	23.30	9	23.72	23.65	-6	5,219	-0.11%
2020/09/08	7	23.94	5	23.26	23.35	2	5,165	0.04%
2020/09/07	5	24.43	1	24.10	24.15	4	5,027	0.08%
2020/09/04	5	24.82	16	24.07	24.85	-11	5,068	-0.22%
2020/09/03	33	24.37	35	24.23	24.40	-2	4,748	-0.04%
2020/09/02	3	22.70	6	22.93	22.95	-3	4,323	-0.07%
2020/09/01	35	22.60	13	22.63	22.20	22	4,134	0.53%
2020/08/28	4	20.26	7	20.27	20.45	-3	3,531	-0.08%
2020/08/27	77	19.84	82	19.75	20.40	-5	3,483	-0.14%
2020/08/25	12	19.45	0	0.00	19.40	12	3,133	0.38%
2020/08/21	0	0.00	1	18.40	18.40	-1	2,953	-0.03%
2020/08/20	3	17.92	0	0.00	17.90	3	2,932	0.10%
2020/08/19	0	0.00	2	19.08	19.20	-2	2,852	-0.07%
2020/08/18	0	0.00	1	18.25	18.25	-1	2,739	-0.04%
2020/08/17	0	0.00	1	18.65	18.40	-1	2,739	-0.04%
2020/08/06	0	0.00	3	18.50	18.15	-3	2,765	-0.11%
2020/08/05	0	0.00	2	18.40	18.40	-2	2,762	-0.07%
2020/07/31	4	18.19	1	18.10	18.10	3	2,792	0.11%
2020/07/28	0	0.00	2	17.40	17.05	-2	2,771	-0.07%
2020/07/27	0	0.00	2	17.70	17.60	-2	2,769	-0.07%
2020/07/24	7	18.44	0	0.00	18.15	7	2,757	0.25%
2020/07/22	2	18.93	13	19.01	18.85	-11	2,794	-0.39%
2020/07/21	0	0.00	8	18.83	18.80	-8	2,779	-0.29%
2020/07/20	1	17.95	0	0.00	18.10	1	2,731	0.04%
2020/07/17	1	18.70	0	0.00	18.35	1	2,726	0.04%
2020/07/16	0	0.00	1	19.15	19.15	-1	2,716	-0.04%
2020/07/15	2	19.10	1	19.10	18.50	1	2,662	0.04%
2020/07/13	8	19.10	0	0.00	19.15	8	2,643	0.30%
2020/07/10	0	0.00	10	18.40	18.30	-10	2,762	-0.36%
2020/07/09	1	18.85	2	18.85	18.85	-1	2,776	-0.04%
2020/07/08	3	18.97	0	0.00	19.00	3	2,749	0.11%
2020/07/07	6	19.25	3	19.00	19.00	3	2,740	0.11%
2020/07/06	25	19.41	21	19.33	19.20	4	2,731	0.15%
2020/07/03	8	18.56	5	18.65	18.55	3	2,593	0.12%
2020/07/02	0	0.00	1	18.70	18.70	-1	2,624	-0.04%
2020/07/01	1	18.50	0	0.00	18.45	1	2,658	0.04%
2020/06/30	0	0.00	3	18.65	18.45	-3	2,720	-0.11%
2020/06/24	2	18.38	1	18.20	18.20	1	2,696	0.04%
2020/06/22	4	18.05	0	0.00	18.00	4	2,685	0.15%
2020/06/19	8	18.51	5	18.50	18.35	3	2,705	0.11%
2020/06/18	110	18.37	116	18.95	19.10	-6	2,664	-0.23%	大買/大賣/
2020/06/17	0	0.00	3	18.47	18.45	-3	2,519	-0.12%
2020/06/15	0	0.00	6	17.72	17.70	-6	2,487	-0.24%
2020/06/12	5	17.15	0	0.00	17.20	5	2,461	0.20%
2020/06/11	30	18.04	33	17.89	17.30	-3	2,481	-0.12%
2020/06/10	0	0.00	4	17.45	17.40	-4	2,294	-0.17%
2020/06/09	2	17.40	0	0.00	17.35	2	2,362	0.08%
2020/06/08	2	17.60	0	0.00	17.40	2	2,446	0.08%
2020/06/04	11	17.38	0	0.00	17.20	11	2,471	0.45%
2020/06/03	6	17.33	1	17.30	17.30	5	2,515	0.20%
2020/05/26	2	16.65	16	16.63	16.60	-14	2,800	-0.50%
2020/05/21	0	0.00	36	16.70	16.70	-36	2,974	-1.21%
2020/05/20	0	0.00	3	16.35	16.40	-3	3,127	-0.10%
2020/05/19	3	16.15	0	0.00	16.20	3	3,297	0.09%
2020/05/15	14	16.23	0	0.00	16.10	14	3,775	0.37%
2020/05/12	5	16.90	1	16.95	17.00	4	4,030	0.10%
2020/05/11	23	17.07	3	17.00	17.05	20	4,034	0.50%
2020/05/08	0	0.00	60	16.90	16.80	-60	4,034	-1.49%
2020/05/06	1	17.05	100	16.80	16.80	-99	4,104	-2.41%
2020/05/04	1	16.75	101	16.76	16.75	-100	4,141	-2.41%	大賣/
2020/04/30	0	0.00	201	17.00	17.15	-201	4,274	-4.70%	大賣/鉅額交易
2020/04/29	0	0.00	2	17.05	17.00	-2	4,481	-0.04%
2020/04/28	100	17.09	4	17.10	17.10	96	4,479	2.14%
2020/04/27	300	17.09	0	0.00	16.90	300	4,505	6.66%	大買/鉅額交易
2020/04/23	2	16.55	0	0.00	16.50	2	4,436	0.05%
2020/04/21	33	16.77	1	16.90	16.10	32	4,420	0.72%
2020/04/20	31	16.74	3	16.88	16.95	28	4,395	0.64%
2020/04/17	3	16.67	4	16.96	16.60	-1	4,379	-0.02%
2020/04/16	3	16.80	3	16.95	16.90	0	4,351	0.00%
2020/04/15	23	17.46	4	17.99	16.85	19	4,301	0.44%
2020/04/14	0	0.00	1	16.70	17.20	-1	4,148	-0.02%
2020/04/13	0	16.65	82	15.67	15.65	-82	4,127	-1.99%
2020/04/10	2	15.60	0	0.00	15.70	2	4,142	0.05%
2020/04/09	0	15.70	0	0.00	15.55	0	4,192	0.00%
2020/04/08	1	15.65	11	15.70	15.90	-10	4,178	-0.24%
2020/04/07	0	15.90	21	15.48	15.45	-21	4,160	-0.50%
2020/04/06	32	14.79	31	14.78	14.85	1	4,163	0.02%
2020/04/01	1	14.35	10	14.63	14.75	-9	4,389	-0.21%
2020/03/31	0	14.80	1	13.90	13.55	-1	4,327	-0.02%
2020/03/30	0	0.00	11	13.65	13.70	-11	4,326	-0.25%
2020/03/27	4	14.14	25	14.02	13.75	-21	4,313	-0.49%
2020/03/25	10	14.55	204	14.45	13.85	-194	4,279	-4.53%	大賣/鉅額交易
2020/03/24	0	0.00	1	13.85	13.85	-1	4,228	-0.02%
2020/03/23	3	12.90	0	0.00	12.95	3	4,198	0.07%
2020/03/20	0	0.00	1	12.60	12.65	-1	4,182	-0.02%
2020/03/19	0	11.80	0	0.00	11.50	0	4,187	0.00%
2020/03/18	1	13.10	1	13.10	12.65	0	4,144	0.00%
2020/03/17	11	12.10	13	12.77	12.80	-2	4,121	-0.05%
2020/03/16	0	14.00	0	0.00	13.15	0	4,080	0.00%
2020/03/13	90	13.93	71	13.91	14.20	19	4,056	0.47%
2020/03/12	6	15.73	15	15.30	15.20	-9	4,036	-0.22%
2020/03/11	4	17.23	4	17.13	16.85	0	3,950	0.00%
2020/03/10	0	17.45	9	17.03	17.25	-9	3,920	-0.23%
2020/03/09	4	17.28	7	17.00	17.00	-3	3,892	-0.08%
2020/03/06	9	18.13	2	18.10	17.80	7	3,819	0.18%
2020/03/05	8	18.49	5	18.55	18.30	3	3,773	0.08%
2020/03/04	4	18.43	3	18.55	18.55	1	3,747	0.03%
2020/03/03	0	0.00	1	19.00	18.75	-1	3,714	-0.03%
2020/03/02	2	18.28	6	18.63	18.55	-4	3,638	-0.11%
2020/02/27	95	19.33	90	18.86	18.60	5	3,598	0.14%
2020/02/26	20	19.15	23	19.54	19.60	-3	3,447	-0.09%
2020/02/25	0	0.00	2	19.45	19.30	-2	3,476	-0.06%
2020/02/24	4	19.63	7	19.51	19.45	-3	3,431	-0.09%
2020/02/21	20	20.53	8	20.26	20.15	12	3,358	0.36%
2020/02/20	17	20.20	20	20.19	20.30	-3	3,222	-0.09%
2020/02/19	34	19.59	55	19.68	20.35	-21	3,053	-0.69%
2020/02/18	11	18.68	1	18.95	18.95	10	2,610	0.38%
2020/02/17	2	18.48	1	18.60	18.50	1	2,572	0.04%
2020/02/14	1	18.70	13	18.72	18.90	-12	2,515	-0.48%
2020/02/13	7	18.19	2	18.25	18.05	5	2,263	0.22%
2020/02/11	21	18.02	5	18.05	18.15	16	2,242	0.71%
2020/02/10	12	18.15	1	18.30	18.05	11	2,219	0.50%
2020/02/06	1	17.90	0	0.00	17.95	1	2,121	0.05%
2020/02/05	1	18.05	3	18.05	17.80	-2	2,104	-0.10%
2020/02/04	49	18.39	32	18.11	18.05	17	2,063	0.82%
2020/02/03	154	18.00	158	17.98	18.60	-4	1,941	-0.21%	大買/大賣/
2020/01/30	0	0.00	2	16.90	16.75	-2	1,713	-0.12%
2020/01/20	0	0.00	9	18.35	18.30	-9	1,672	-0.54%
2020/01/17	40	18.30	40	18.39	18.30	0	1,675	0.00%
2020/01/16	0	0.00	0	18.20	18.35	0	1,670	0.00%
2020/01/15	2	18.30	0	0.00	18.20	2	1,669	0.12%
2020/01/14	0	18.30	0	0.00	18.20	0	1,664	0.00%
2020/01/10	20	18.00	19	17.87	17.80	1	1,656	0.06%
2020/01/09	0	0.00	2	17.98	17.95	-2	1,650	-0.12%
2020/01/08	123	18.05	15	17.72	17.70	108	1,641	6.58%	大買/鉅額交易
2020/01/07	69	18.07	0	0.00	18.05	69	1,611	4.28%
2020/01/03	1	18.65	3	18.75	18.70	-2	1,572	-0.13%
2020/01/02	1	18.90	0	0.00	18.95	1	1,511	0.07%
2019/12/31	2	18.83	0	18.70	18.70	2	1,487	0.13%
2019/12/30	2	18.83	0	18.80	18.80	2	1,498	0.13%
2019/12/27	22	18.98	177	19.36	19.10	-155	1,493	-10.38%	大賣/鉅額交易
2019/12/26	0	0.00	3	18.48	18.35	-3	1,226	-0.24%
2019/12/25	1	18.25	0	0.00	18.30	1	1,228	0.08%
2019/12/23	3	18.12	0	0.00	18.00	3	1,228	0.24%
2019/12/20	10	18.20	10	18.20	18.20	0	1,228	0.00%
2019/12/19	1	18.25	0	0.00	18.15	1	1,229	0.08%
2019/12/18	0	0.00	0	18.30	18.30	0	1,232	0.00%
2019/12/17	0	0.00	7	18.35	18.35	-7	1,235	-0.57%
2019/12/16	32	18.39	16	18.35	18.35	16	1,262	1.27%
2019/12/13	20	18.08	36	18.13	18.45	-16	1,271	-1.26%
2019/12/12	0	0.00	0	18.05	18.05	0	1,267	0.00%
2019/12/11	20	18.30	25	18.24	18.20	-5	1,258	-0.40%
2019/12/10	10	18.15	10	18.15	18.15	0	1,255	0.00%
2019/12/09	21	18.35	19	18.39	18.35	2	1,239	0.16%
2019/12/06	50	17.96	50	17.85	17.85	0	1,184	0.00%
2019/12/05	16	17.71	16	17.85	18.00	0	1,186	0.00%
2019/12/04	10	17.50	10	17.55	17.55	0	1,200	0.00%
2019/12/03	1	17.65	0	0.00	17.65	1	1,215	0.08%
2019/12/02	6	17.71	5	17.65	17.65	1	1,229	0.08%
2019/11/29	20	17.99	20	18.05	18.00	0	1,233	0.00%
2019/11/28	12	17.81	10	17.85	17.85	2	1,218	0.16%
2019/11/27	9	17.75	9	17.84	17.95	0	1,244	0.00%
2019/11/26	20	17.73	20	17.71	17.65	0	1,348	0.00%
2019/11/25	30	17.82	30	17.76	17.75	0	1,413	0.00%
2019/11/22	25	17.46	21	18.11	18.05	4	1,419	0.28%
2019/11/21	7	17.06	8	17.15	17.20	-1	1,347	-0.07%
2019/11/20	1	17.45	0	0.00	17.35	1	1,337	0.07%
2019/11/18	10	17.30	10	17.25	17.25	0	1,329	0.00%
2019/11/15	2	17.65	0	0.00	17.55	2	1,326	0.15%
2019/11/13	7	17.70	7	17.65	17.60	0	1,352	0.00%
2019/11/11	10	18.15	9	17.95	17.75	1	1,358	0.07%
2019/11/08	20	18.45	20	18.45	18.40	0	1,345	0.00%
2019/11/07	1	18.50	0	0.00	18.45	1	1,363	0.07%
2019/11/06	26	18.86	25	18.60	18.65	1	1,373	0.07%
2019/11/01	0	0.00	0	19.20	18.55	0	1,410	0.00%
2019/10/31	5	18.90	5	18.80	18.75	0	1,435	0.00%
2019/10/29	5	19.50	5	19.10	19.10	0	1,435	0.00%
2019/10/24	20	19.73	22	19.68	19.60	-2	1,495	-0.13%
2019/10/23	8	19.65	8	19.55	19.55	0	1,509	0.00%
2019/10/22	11	19.77	0	0.00	19.55	11	1,542	0.71%
2019/10/21	22	19.52	0	0.00	19.65	22	1,599	1.38%
2019/10/18	10	19.50	0	0.00	19.35	10	1,636	0.61%
2019/10/16	29	19.60	0	0.00	19.65	29	1,699	1.71%
2019/10/08	1	20.00	5	20.00	20.05	-4	1,980	-0.20%
2019/10/03	0	0.00	5	19.50	20.15	-5	2,122	-0.24%
2019/09/27	0	0.00	29	19.91	19.95	-29	2,115	-1.37%
2019/09/25	2	20.40	27	20.26	20.40	-25	2,199	-1.14%
2019/09/23	25	20.37	10	20.56	20.60	15	2,225	0.67%
2019/09/19	4	20.13	0	0.00	20.00	4	2,232	0.18%
2019/09/18	3	20.45	1	20.55	20.45	2	2,227	0.09%
2019/09/17	0	0.00	10	21.05	21.00	-10	2,210	-0.45%
2019/09/16	0	0.00	29	21.35	21.30	-29	2,214	-1.31%
2019/09/12	31	21.33	32	21.28	21.30	-1	2,241	-0.04%
2019/09/11	0	0.00	1	21.30	21.25	-1	2,265	-0.04%
2019/09/10	41	21.41	34	21.27	21.25	7	2,277	0.31%
2019/09/09	1	21.30	0	0.00	21.35	1	2,275	0.04%
2019/09/06	3	21.30	0	0.00	21.35	3	2,270	0.13%
2019/09/05	1	21.60	0	0.00	21.55	1	2,254	0.04%
2019/09/04	41	21.70	34	21.70	21.60	7	2,264	0.31%
2019/08/30	3	21.50	3	21.65	21.75	0	2,347	0.00%
2019/08/29	11	22.08	15	21.82	21.80	-4	2,360	-0.17%
2019/08/28	6	23.30	5	23.55	23.25	1	2,256	0.04%
2019/08/23	2	22.60	0	0.00	22.50	2	2,302	0.09%
2019/08/22	10	22.74	11	22.45	22.50	-1	2,422	-0.04%
2019/08/21	2	22.55	0	0.00	22.50	2	2,415	0.08%
2019/08/19	2	22.20	0	0.00	22.10	2	2,437	0.08%
2019/08/16	2	22.23	0	0.00	22.25	2	2,470	0.08%
2019/08/12	0	0.00	1	21.75	22.05	-1	2,558	-0.04%
2019/08/08	0	0.00	15	21.82	21.55	-15	2,578	-0.58%
2019/08/07	2	22.00	0	0.00	21.60	2	2,586	0.08%
2019/08/02	20	23.30	20	22.80	22.65	0	2,713	0.00%
2019/07/31	3	23.95	0	0.00	24.10	3	2,774	0.11%
2019/07/30	40	24.10	42	23.85	23.85	-2	2,834	-0.07%
2019/07/29	0	0.00	10	24.45	24.60	-10	2,857	-0.35%
2019/07/26	0	0.00	2	24.25	24.10	-2	2,869	-0.07%
2019/07/25	0	0.00	5	24.15	24.15	-5	2,917	-0.17%
2019/07/24	1	24.40	1	24.55	24.40	0	3,213	0.00%
2019/07/23	12	24.46	1	24.70	24.40	11	3,326	0.33%
2019/07/22	10	25.20	10	25.05	25.05	0	3,306	0.00%
2019/07/18	0	0.00	4	25.24	25.40	-4	3,371	-0.12%
2019/07/17	61	25.68	28	25.33	25.30	33	3,415	0.97%
2019/07/16	0.2	25.85	8	25.82	25.85	-7.8	3,480	-0.22%
2019/07/15	34	25.50	17	25.59	25.55	17	3,452	0.49%
2019/07/12	48	25.24	30	25.28	25.55	18	3,436	0.52%
2019/07/11	10	25.20	10	25.20	25.05	0	3,416	0.00%
2019/07/10	0	0.00	2	24.68	25.25	-2	3,411	-0.06%
2019/07/09	0	0.00	2	24.45	24.30	-2	3,398	-0.06%
2019/07/05	15	24.30	1	24.25	24.30	14	3,737	0.37%
2019/07/04	3	24.72	5	24.60	24.55	-2	3,767	-0.05%
2019/07/03	32	24.76	30	24.37	24.35	2	3,805	0.05%
2019/07/02	20	24.43	6	24.45	24.70	14	3,944	0.35%
2019/07/01	0	0.00	1	24.45	24.55	-1	4,125	-0.02%
2019/06/28	1	23.90	0	0.00	24.20	1	4,204	0.02%
2019/06/27	5	24.20	0	0.00	24.05	5	4,301	0.12%
2019/06/26	10	23.65	0	0.00	24.05	10	4,440	0.23%
2019/06/25	15	24.03	0	0.00	23.80	15	4,685	0.32%
2019/06/24	18	24.33	0	0.00	24.75	18	4,787	0.38%
2019/06/20	0	0.00	2	24.35	24.50	-2	6,134	-0.03%
2019/06/19	0	0.00	1	23.55	23.95	-1	6,248	-0.02%
2019/06/12	1	24.05	0	0.00	24.00	1	7,235	0.01%
2019/06/11	11	25.09	7	24.58	24.60	4	7,490	0.05%
2019/06/06	7	23.45	0	0.00	23.40	7	8,991	0.08%
2019/06/04	2	23.25	0	0.00	23.25	2	9,324	0.02%
2019/05/31	1	22.30	1	22.60	22.55	0	9,617	0.00%
2019/05/29	0	0.00	1	22.60	21.80	-1	9,630	-0.01%
2019/05/27	0	0.00	1	23.45	23.50	-1	9,820	-0.01%
2019/05/24	0	0.00	1	23.85	23.65	-1	9,977	-0.01%
2019/05/23	2	24.05	0	0.00	23.90	2	10,053	0.02%
2019/05/22	3	24.68	0	0.00	23.85	3	10,274	0.03%
2019/05/17	40	24.25	40	24.59	24.00	0	11,207	0.00%
2019/05/16	2	25.13	2	24.83	24.10	0	11,437	0.00%
2019/05/15	1	25.45	0	0.00	25.35	1	11,576	0.01%
2019/05/14	0	0.00	1	23.55	25.40	-1	12,058	-0.01%
2019/05/13	0	0.00	13	24.63	24.50	-13	12,272	-0.11%
2019/05/10	0	0.00	4	24.83	25.15	-4	12,315	-0.03%
2019/05/09	2	25.40	0	0.00	25.10	2	12,349	0.02%
2019/05/07	7	27.05	2	27.60	26.95	5	12,565	0.04%
2019/05/06	9	27.52	8	27.26	27.50	1	12,772	0.01%
2019/05/03	7	27.64	4	27.79	27.90	3	12,709	0.02%
2019/05/02	0	0.00	1	27.50	27.50	-1	12,652	-0.01%
2019/04/30	29	27.69	31	27.87	27.40	-2	12,594	-0.02%
2019/04/29	1	25.70	23	26.25	26.35	-22	12,279	-0.18%
2019/04/26	3	27.07	2	27.00	26.90	1	12,129	0.01%
2019/04/25	2	26.90	0	0.00	27.10	2	12,082	0.02%
2019/04/24	2	27.20	10	27.20	27.35	-8	12,036	-0.07%
2019/04/23	16	28.01	3	28.43	27.90	13	11,946	0.11%
2019/04/22	3	28.92	5	28.88	29.10	-2	11,852	-0.02%
2019/04/19	10	27.75	0	0.00	28.05	10	11,701	0.09%
2019/04/18	8	27.79	35	27.85	27.30	-27	11,659	-0.23%
2019/04/17	1	27.70	0	0.00	27.70	1	11,597	0.01%
2019/04/16	3	28.05	0	0.00	28.05	3	11,554	0.03%
2019/04/15	3	27.32	1	27.65	27.25	2	11,483	0.02%
2019/04/12	5	27.16	0	0.00	27.15	5	11,417	0.04%
2019/04/11	0	29.25	13	29.11	29.05	-13	11,127	-0.12%
2019/04/10	0	30.70	1	29.60	30.00	-1	11,045	-0.01%
2019/04/09	0	0.00	10	29.85	29.80	-10	10,984	-0.09%
2019/04/08	1	30.30	1	30.35	30.30	0	10,929	0.00%
2019/04/03	32	29.72	30	29.95	29.65	2	10,710	0.02%
2019/04/02	1	28.55	23	28.77	29.25	-22	10,505	-0.21%
2019/04/01	3	29.55	10	29.20	29.05	-7	10,394	-0.07%
2019/03/29	2	29.10	9	28.73	29.25	-7	10,284	-0.07%
2019/03/28	8	30.15	12	29.78	28.55	-4	10,130	-0.04%
2019/03/27	187	30.12	18	30.22	30.05	169	9,875	1.71%	大買/鉅額交易
2019/03/26	50	30.07	33	30.00	30.00	17	9,735	0.17%
2019/03/25	25	30.07	32	30.61	30.80	-7	9,359	-0.07%
2019/03/22	4	27.55	8	27.90	28.25	-4	8,342	-0.05%
2019/03/21	5	27.79	10	27.94	28.10	-5	8,202	-0.06%
2019/03/20	19	27.25	21	27.22	27.30	-2	8,088	-0.02%
2019/03/19	26	28.16	27	28.31	27.60	-1	7,903	-0.01%
2019/03/18	8	27.33	12	27.20	27.45	-4	7,643	-0.05%
2019/03/15	13	28.44	5	28.72	27.65	8	7,510	0.11%
2019/03/14	15	28.01	23	28.05	28.00	-8	7,196	-0.11%
2019/03/13	57	28.02	75	28.07	28.10	-18	6,927	-0.26%
2019/03/12	41	25.81	42	25.27	26.80	-1	5,852	-0.02%
2019/03/11	18	24.96	3	24.68	24.40	15	5,455	0.27%
2019/03/08	2	22.83	0	0.00	23.85	2	5,194	0.04%
2019/03/07	6	23.63	8	23.44	23.20	-2	5,073	-0.04%
2019/03/06	32	24.55	22	24.49	24.30	10	4,925	0.20%
2019/03/05	14	23.95	13	23.85	23.90	1	4,732	0.02%
2019/03/04	16	24.16	0	0.00	24.25	16	4,685	0.34%
2019/02/27	22	23.84	7	23.76	23.55	15	4,625	0.32%
2019/02/26	22	24.55	5	24.49	24.30	17	4,480	0.38%
2019/02/25	17	25.30	6	25.35	25.45	11	4,305	0.26%
2019/02/22	3	25.28	2	25.13	25.05	1	4,125	0.02%
2019/02/21	27	25.63	10	25.29	25.45	17	4,023	0.42%
2019/02/20	81	25.13	82	25.50	25.85	-1	3,756	-0.03%
2019/02/19	5	23.20	8	23.51	23.50	-3	3,215	-0.09%
2019/02/18	3	22.75	4	23.64	22.90	-1	3,011	-0.03%
2019/02/15	57	23.34	58	22.94	23.60	-1	2,733	-0.04%
2019/02/14	6	22.72	5	22.65	22.70	1	2,482	0.04%
2019/02/13	39	22.43	15	22.80	22.40	24	2,328	1.03%
2019/02/12	6	20.98	14	21.04	21.65	-8	1,853	-0.43%
2019/02/11	4	19.60	1	19.70	19.70	3	1,579	0.19%
2019/01/30	1	19.40	0	0.00	19.55	1	1,491	0.07%
2019/01/29	3	19.63	1	20.00	19.75	2	1,389	0.14%
2019/01/28	19	19.93	120	20.10	20.00	-101	1,319	-7.65%	大賣/鉅額交易
2019/01/25	3	18.57	14	18.73	18.95	-11	1,057	-1.04%
2019/01/24	3	17.05	0	0.00	17.30	3	779	0.38%
2019/01/23	2	16.95	0	0.00	17.10	2	775	0.26%
2019/01/21	0	0.00	1	17.15	17.10	-1	779	-0.13%
2019/01/18	0	18.50	0	0.00	17.05	0	786	0.00%
2019/01/17	0	17.80	0	0.00	17.10	0	797	0.00%
2019/01/14	0	17.10	0	0.00	16.85	0	803	0.00%
2019/01/11	0	0.00	1	17.15	16.95	-1	808	-0.12%
2019/01/07	10	16.90	0	0.00	16.80	10	792	1.26%
2019/01/04	21	16.65	2	16.60	16.75	19	793	2.39%
2018/12/27	16	16.96	16	17.03	17.00	0	855	0.00%
2018/12/26	11	16.65	0	0.00	16.40	11	846	1.30%
2018/12/24	0	0.00	3	16.70	16.90	-3	882	-0.34%
2018/12/21	2	16.58	21	16.45	16.65	-19	889	-2.14%
2018/12/17	3	17.20	0	0.00	17.00	3	897	0.33%
2018/12/14	1	17.35	0	0.00	17.25	1	892	0.11%
2018/12/13	60	17.75	0	17.80	17.70	60	885	6.77%
2018/12/12	0	0.00	1	17.20	17.20	-1	849	-0.12%
2018/12/10	2	16.95	0	0.00	16.90	2	838	0.24%
2018/12/07	0	0.00	1	17.20	17.15	-1	836	-0.12%
2018/12/05	1	17.55	1	17.35	17.50	0	820	0.00%
2018/12/04	23	17.81	0	0.00	17.90	23	824	2.79%
2018/12/03	0	0.00	3	17.10	17.20	-3	731	-0.41%
2018/11/29	2	16.65	0	0.00	16.55	2	787	0.25%
2018/11/28	0	0.00	2	16.90	16.75	-2	791	-0.25%
2018/11/16	0	0.00	0	16.40	16.25	0	816	0.00%
2018/11/13	0	0.00	1	15.80	16.30	-1	832	-0.12%
2018/11/12	1	16.25	0	0.00	15.90	1	819	0.12%
2018/11/09	1	16.05	2	15.90	15.85	-1	806	-0.12%
2018/11/08	1	15.80	2	15.80	15.80	-1	793	-0.13%
2018/10/22	1	14.95	0	0.00	15.10	1	1,009	0.10%
2018/10/11	1	15.05	1	15.00	15.05	0	1,136	0.00%
2018/10/04	2	17.55	0	0.00	17.45	2	1,208	0.17%
2018/10/03	0	0.00	5	17.99	17.85	-5	1,214	-0.41%
2018/10/02	0	0.00	5	17.83	17.65	-5	1,203	-0.42%
2018/09/28	3	17.43	0	0.00	17.50	3	1,226	0.24%
2018/09/27	0	0.00	6	17.55	17.55	-6	1,251	-0.48%
2018/09/19	6	17.40	0	0.00	17.35	6	1,350	0.44%
2018/09/12	1	17.00	0	0.00	17.20	1	1,443	0.07%
2018/09/07	8	17.67	0	0.00	17.65	8	1,566	0.51%
2018/09/06	1	18.25	5	18.15	18.15	-4	1,609	-0.25%
2018/09/05	0	0.00	2	17.75	17.85	-2	1,914	-0.10%
2018/09/04	1	17.65	1	17.60	17.90	0	2,341	0.00%
2018/08/30	2	17.45	0	0.00	17.45	2	2,434	0.08%
2018/08/29	0	0.00	1	17.20	17.20	-1	2,453	-0.04%
2018/08/23	5	16.80	0	0.00	16.75	5	2,550	0.20%
2018/08/17	1.1	16.55	0	0.00	16.40	1.1	2,728	0.04%
2018/08/15	1	16.60	0	0.00	16.50	1	2,740	0.04%
2018/08/07	6	17.63	7	17.62	17.65	-1	2,654	-0.04%
2018/08/01	2	19.00	0	0.00	19.05	2	2,553	0.08%
2018/07/25	1	18.85	1	18.85	18.80	0	2,505	0.00%
2018/07/24	2	19.45	2	19.40	19.40	0	2,471	0.00%
2018/07/17	0	0.00	2	19.73	19.25	-2	2,398	-0.08%
2018/07/13	1	19.15	5	19.25	19.40	-4	2,292	-0.17%
2018/07/10	1	19.60	0	0.00	19.55	1	2,265	0.04%
2018/07/09	0	0.00	3	19.25	19.60	-3	2,264	-0.13%
2018/07/06	0	0.00	1	19.35	19.10	-1	2,246	-0.04%
2018/07/05	4	19.11	0	0.00	19.00	4	2,236	0.18%
2018/07/03	0	0.00	3	19.40	19.10	-3	2,220	-0.14%
2018/06/28	1	18.75	2	18.83	18.85	-1	2,151	-0.05%
2018/06/26	1	18.65	3	18.70	18.80	-2	2,207	-0.09%
2018/06/25	10	19.40	0	0.00	19.00	10	2,195	0.46%
2018/06/22	0	0.00	1	19.30	19.30	-1	2,186	-0.05%
2018/06/21	0	0.00	47	19.49	19.30	-47	2,186	-2.15%
2018/06/20	5	19.35	2	18.98	19.20	3	2,188	0.14%
2018/06/19	45	19.70	0	0.00	19.65	45	2,154	2.09%
2018/06/14	2	20.60	1	20.70	20.40	1	2,081	0.05%
2018/06/13	59	22.02	200	21.83	21.05	-141	2,053	-6.87%	大賣/鉅額交易
2018/06/12	190	20.73	85	21.24	21.65	105	1,724	6.09%	大買/鉅額交易
2018/06/07	0	0.00	6	19.70	19.85	-6	1,356	-0.44%
2018/06/06	6	19.33	5	19.15	19.15	1	1,332	0.08%
2018/06/04	0	0.00	5	19.05	19.05	-5	1,345	-0.37%
2018/06/01	10	19.85	0	0.00	19.10	10	1,329	0.75%
2018/05/30	2	19.28	3	19.20	19.15	-1	1,319	-0.08%
2018/05/29	0	0.00	3	19.20	19.20	-3	1,272	-0.24%
2018/05/28	0	0.00	1	18.65	18.35	-1	1,215	-0.08%
2018/04/25	0	17.20	0	0.00	17.30	0	1,499	0.00%
2018/04/24	2	17.13	0	0.00	17.20	2	1,522	0.13%
2018/04/19	2	17.98	0	0.00	17.90	2	1,594	0.13%
2018/04/18	0	18.15	0	0.00	17.80	0	1,605	0.00%
2018/04/17	0	18.00	5	18.00	17.80	-5	1,607	-0.31%
2018/04/16	0	20.10	0	0.00	18.30	0	1,622	0.00%
2018/04/13	0	18.55	0	0.00	18.30	0	1,636	0.00%
2018/04/12	10	18.35	29	18.35	18.35	-19	1,671	-1.14%
2018/04/11	0.1	18.65	1	18.45	18.35	-0.9	1,824	-0.05%
2018/04/10	0	19.70	0	0.00	18.25	0	1,882	0.00%
2018/04/09	3.1	18.69	0	0.00	18.65	3.1	1,910	0.16%
2018/04/03	3	18.97	0	0.00	18.85	3	2,132	0.14%
2018/04/02	0.1	19.40	32	19.33	19.25	-31.9	2,194	-1.46%
2018/03/31	0	21.20	0	0.00	19.30	0	2,235	0.00%
2018/03/29	0	0.00	1	19.30	19.50	-1	2,243	-0.04%
2018/03/28	2	19.05	0	0.00	19.15	2	2,193	0.09%
2018/03/27	0	0.00	1	19.35	19.35	-1	2,223	-0.04%
2018/03/26	0	19.55	1	19.05	19.45	-1	2,313	-0.04%
2018/03/23	1	18.70	0	0.00	18.90	1	2,364	0.04%
2018/03/22	3	19.53	5	19.50	19.35	-2	2,352	-0.09%
2018/03/21	0	0.00	2	19.90	19.85	-2	2,338	-0.09%
2018/03/20	2	19.50	5	19.73	19.70	-3	2,331	-0.13%
2018/03/19	11	20.35	3	20.35	20.05	8	2,324	0.34%
2018/03/16	1	19.55	0	0.00	20.05	1	2,287	0.04%
2018/03/15	1	19.85	1	19.85	19.75	0	2,244	0.00%
2018/03/14	4	19.70	2	19.80	19.85	2	2,228	0.09%
2018/03/13	3	19.67	2	19.60	19.65	1	2,199	0.05%
2018/03/12	1	19.25	1	19.30	19.00	0	2,135	0.00%
2018/03/08	0	0.00	9	19.00	19.15	-9	2,123	-0.42%
2018/03/07	1	18.60	0	0.00	18.40	1	2,079	0.05%
2018/03/06	4	18.80	2	19.10	18.75	2	2,153	0.09%
2018/03/05	1	18.90	0	0.00	18.50	1	2,153	0.05%
2018/03/02	7	18.65	0	0.00	18.90	7	2,111	0.33%
2018/03/01	2	19.10	2	18.95	19.00	0	2,110	0.00%
2018/02/27	2	18.75	0	0.00	18.75	2	2,113	0.09%
2018/02/26	0	19.20	0	0.00	18.85	0	2,200	0.00%
2018/02/09	11	16.85	0	0.00	16.85	11	2,119	0.52%
2018/02/08	0	0.00	2	17.25	17.30	-2	2,124	-0.09%
2018/02/06	3	17.52	0	0.00	17.20	3	2,147	0.14%
2018/01/29	56	19.74	22	19.71	19.50	34	2,252	1.51%
2018/01/24	0	0.00	13	19.35	19.55	-13	2,459	-0.53%
2018/01/23	6	19.47	2	19.45	19.20	4	2,452	0.16%
2018/01/19	2	19.55	0	0.00	19.45	2	2,480	0.08%
2018/01/16	1	20.30	1	20.30	20.25	0	2,496	0.00%
2018/01/11	10	19.30	0	0.00	19.60	10	2,596	0.39%
2018/01/10	10	19.85	0	0.00	19.40	10	2,603	0.38%
2018/01/09	3	20.00	3	19.90	19.85	0	2,612	0.00%
2018/01/08	0	0.00	1	20.25	19.95	-1	2,638	-0.04%
2018/01/05	1	21.05	22	21.20	20.40	-21	2,613	-0.80%
2018/01/04	31	20.10	10	19.90	20.35	21	2,478	0.85%
2018/01/03	0	0.00	1	20.25	20.30	-1	2,447	-0.04%
2018/01/02	3	20.70	4	20.55	20.10	-1	2,450	-0.04%