明基材 (8215)-凱基-雙和券商分點個股進出

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
34.05
漲跌
▼0.35
漲幅
-1.02%
成交量
834張
產業
上市光電類股
566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－凱基-雙和券商分點個股進出

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

凱基-雙和券商分點個股進出
凱基-雙和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	20	34.48	34.55	-20	1,398	-1.43%
2024/04/25	0	0.00	1	34.00	33.95	-1	1,457	-0.07%
2024/04/19	16	33.22	0	0.00	33.15	16	1,592	1.00%
2024/04/18	1	33.50	5	33.55	33.60	-4	1,576	-0.25%
2024/04/17	0	0.00	15	33.72	33.55	-15	1,575	-0.95%
2024/04/16	15	33.85	0	0.00	33.45	15	1,573	0.95%
2024/04/15	10	34.35	4	34.45	34.45	6	1,551	0.39%
2024/04/11	10	35.13	0	0.00	34.85	10	1,533	0.65%
2024/04/10	2	35.20	0	0.00	35.20	2	1,521	0.13%
2024/04/09	1	34.90	1	35.25	35.20	0	1,512	0.00%
2024/04/03	1	34.50	0	0.00	34.45	1	1,476	0.07%
2024/04/02	0	0.00	3	34.40	34.10	-3	1,454	-0.21%
2024/03/29	3	34.15	0	0.00	33.90	3	1,428	0.21%
2024/03/26	0	0.00	1	34.50	34.00	-1	1,417	-0.07%
2024/03/25	0	34.40	10	34.40	34.35	-10	1,415	-0.71%
2024/03/19	10	33.75	0	0.00	33.70	10	1,426	0.70%
2024/03/18	0	33.85	0	0.00	33.85	0	1,426	0.00%
2024/03/12	0	0.00	40	34.29	34.20	-40	1,422	-2.81%
2024/03/08	1	34.00	0	0.00	33.65	1	1,476	0.07%
2024/03/06	3	34.25	0	0.00	34.50	3	1,455	0.21%
2024/02/27	1	34.50	0	0.00	34.25	1	1,438	0.07%
2024/02/26	1	34.85	0	0.00	34.85	1	1,414	0.07%
2024/02/23	1	35.50	0	0.00	35.40	1	1,385	0.07%
2024/02/19	0	0.00	2	37.15	37.25	-2	1,280	-0.16%
2024/02/16	0	0.00	4	37.01	37.30	-4	1,236	-0.32%
2024/02/15	2	36.15	25	36.06	36.00	-23	1,121	-2.05%
2024/02/05	5	35.35	6	35.75	35.85	-1	1,097	-0.09%
2024/02/02	0	34.85	0	0.00	34.70	0	1,073	0.00%
2024/01/31	1	35.00	0	0.00	34.80	1	1,072	0.09%
2024/01/29	2	35.83	2	36.48	35.45	0	1,072	0.00%
2024/01/23	0	0.00	1	36.00	34.85	-1	968	-0.10%
2024/01/19	21	35.79	1	35.60	35.65	20	921	2.17%
2024/01/18	10	35.50	10	35.60	35.60	0	871	0.00%
2024/01/09	0.1	34.25	0	0.00	33.95	0.1	786	0.01%
2024/01/03	0	0.00	2	34.20	34.10	-2	801	-0.25%
2023/12/29	0	0.00	1	34.60	34.65	-1	821	-0.12%
2023/12/26	2	34.25	0	0.00	34.30	2	860	0.23%
2023/12/25	2	33.95	0	0.00	33.90	2	859	0.23%
2023/12/19	2	33.90	0	0.00	33.85	2	864	0.23%
2023/12/12	1	34.00	0	0.00	34.00	1	857	0.12%
2023/12/08	0	0.00	1	34.30	34.20	-1	856	-0.12%
2023/12/05	0	0.00	5	34.45	34.35	-5	847	-0.59%
2023/11/30	0	0.00	1	36.05	36.05	-1	828	-0.12%
2023/11/21	5	35.54	0	0.00	35.55	5	870	0.57%
2023/11/16	0	0.00	10	34.88	35.00	-10	879	-1.14%
2023/11/15	0	0.00	1	34.90	34.90	-1	880	-0.11%
2023/11/01	1	34.00	0	0.00	34.10	1	1,259	0.08%
2023/10/30	0	0.00	1	34.95	34.95	-1	1,722	-0.06%
2023/10/25	0	0.00	1	36.00	35.10	-1	1,866	-0.05%
2023/10/23	1	34.40	0	0.00	34.10	1	1,904	0.05%
2023/10/20	6	34.00	0	0.00	34.05	6	1,964	0.31%
2023/10/18	1	34.10	0	0.00	34.40	1	2,062	0.05%
2023/10/17	0	0.00	2	35.25	34.95	-2	2,195	-0.09%
2023/10/16	0	0.00	5	34.95	34.90	-5	2,417	-0.21%
2023/10/05	0	0.00	2	35.55	35.65	-2	2,943	-0.07%
2023/10/04	1	35.15	0	0.00	35.05	1	3,025	0.03%
2023/09/27	10	34.90	0	0.00	34.75	10	4,229	0.24%
2023/09/25	2	35.35	0	0.00	35.20	2	4,334	0.05%
2023/09/22	0	0.00	1	34.15	34.90	-1	4,349	-0.02%
2023/09/21	1	34.30	0	0.00	34.40	1	4,386	0.02%
2023/09/19	1	35.00	0	0.00	34.85	1	4,450	0.02%
2023/09/18	0	0.00	1	35.30	35.25	-1	4,470	-0.02%
2023/09/08	0	0.00	1	35.30	35.25	-1	4,651	-0.02%
2023/09/06	1	36.10	0	0.00	36.05	1	4,707	0.02%
2023/08/25	1	34.50	0	0.00	34.95	1	5,051	0.02%
2023/08/23	0	0.00	10	35.53	35.45	-10	5,039	-0.20%
2023/08/16	1	35.50	0	0.00	35.65	1	5,031	0.02%
2023/08/14	2	35.95	0	0.00	35.50	2	5,073	0.04%
2023/08/10	1	37.60	31.3	38.14	37.10	-30.3	5,036	-0.60%
2023/08/08	0.1	39.25	0	0.00	39.40	0.1	4,942	0.00%
2023/08/07	1	37.50	0	0.00	39.10	1	4,911	0.02%
2023/08/04	6	39.00	0	0.00	38.75	6	4,862	0.12%
2023/08/02	0	0.00	6	43.40	42.95	-6	4,675	-0.13%
2023/08/01	13	42.82	0	0.00	42.40	13	4,525	0.29%
2023/07/28	4	41.30	0	0.00	41.60	4	4,726	0.08%
2023/07/26	10	41.50	0	0.00	41.30	10	4,758	0.21%
2023/07/25	0	0.00	1	41.50	41.40	-1	4,767	-0.02%
2023/07/24	2	40.70	0	0.00	40.80	2	4,848	0.04%
2023/07/21	0	0.00	1	41.15	41.20	-1	4,827	-0.02%
2023/07/20	16	42.75	1	43.50	42.05	15	4,901	0.31%
2023/07/19	0	0.00	4	42.34	42.25	-4	4,789	-0.08%
2023/07/18	4	40.73	0	0.00	40.25	4	4,627	0.09%
2023/07/17	2	42.85	4	42.88	43.30	-2	4,507	-0.04%
2023/07/13	10	41.40	15	41.65	41.05	-5	4,503	-0.11%
2023/07/12	15	41.77	2	41.30	41.40	13	4,568	0.28%
2023/07/11	0	0.00	4	41.39	41.40	-4	4,538	-0.09%
2023/07/10	3	40.17	2	40.50	40.55	1	4,495	0.02%
2023/07/07	1	39.50	0	0.00	40.10	1	4,498	0.02%
2023/07/06	25	44.32	17	44.12	40.35	8	4,363	0.18%
2023/07/05	10	43.85	12	44.60	44.60	-2	3,551	-0.06%
2023/07/04	0	0.00	5	40.11	40.55	-5	3,406	-0.15%
2023/07/03	0	0.00	1	39.95	39.95	-1	3,353	-0.03%
2023/06/29	2	39.05	0	0.00	39.25	2	3,299	0.06%
2023/06/27	10	39.25	10	39.20	39.10	0	3,262	0.00%
2023/06/26	20	39.73	0	0.00	39.75	20	3,242	0.62%
2023/06/19	8	39.81	2	39.70	39.65	6	3,218	0.19%
2023/06/16	3	39.20	1	39.30	39.20	2	3,194	0.06%
2023/06/14	13	39.58	0	0.00	39.30	13	3,150	0.41%
2023/06/09	3	39.20	2	39.28	38.95	1	3,045	0.03%
2023/06/08	0	0.00	7	38.45	38.70	-7	3,006	-0.23%
2023/06/07	0.1	38.70	0	0.00	38.75	0.1	2,992	0.00%
2023/06/05	18	38.30	2	37.30	38.25	16	3,025	0.53%
2023/06/02	2.1	36.65	10	36.45	36.65	-7.9	2,937	-0.27%
2023/06/01	10	35.80	0	0.00	36.05	10	2,953	0.34%
2023/05/30	0	0.00	3	35.32	35.30	-3	3,018	-0.10%
2023/05/29	0	0.00	2	35.35	35.30	-2	3,039	-0.07%
2023/05/26	1	34.80	0	0.00	34.75	1	3,052	0.03%
2023/05/19	0	0.00	3	34.93	35.10	-3	3,203	-0.09%
2023/05/18	1	34.45	0	0.00	34.45	1	3,196	0.03%
2023/05/17	1	34.40	0	0.00	34.40	1	3,200	0.03%
2023/05/16	1	34.20	0	0.00	34.30	1	3,240	0.03%
2023/05/12	0	0.00	6	33.40	33.70	-6	3,241	-0.19%
2023/05/11	0	0.00	25	33.25	33.25	-25	3,257	-0.77%
2023/05/10	0	0.00	61	33.98	33.95	-61	3,309	-1.84%
2023/05/09	3	33.90	0	0.00	33.50	3	3,318	0.09%
2023/05/08	3	34.85	37	34.45	34.45	-34	3,297	-1.03%
2023/05/05	7	34.90	10	35.04	34.65	-3	3,423	-0.09%
2023/05/03	1	38.75	1	39.15	38.15	0	3,522	0.00%
2023/05/02	1	38.00	0	0.00	38.80	1	3,526	0.03%
2023/04/27	3	38.38	27	38.96	38.50	-24	3,449	-0.70%
2023/04/26	2	37.35	6	37.71	37.65	-4	3,315	-0.12%
2023/04/25	6	38.87	5	39.70	38.00	1	3,282	0.03%
2023/04/24	1.3	38.84	1	39.10	39.00	0.3	3,153	0.01%
2023/04/21	14	38.78	3	38.70	38.60	11	3,115	0.35%
2023/04/20	35	40.65	4	40.60	39.70	31	3,054	1.02%
2023/04/18	0	0.00	6	40.58	40.15	-6	2,920	-0.21%
2023/04/17	10	39.50	5	39.74	40.10	5	2,795	0.18%
2023/04/14	2	38.55	2	38.90	38.60	0	2,659	0.00%
2023/04/13	3	38.50	1	39.05	38.25	2	2,625	0.08%
2023/04/12	7	38.54	17	38.25	38.75	-10	2,566	-0.39%
2023/04/11	10	37.00	0	0.00	37.10	10	2,439	0.41%
2023/04/10	5	36.60	0	0.00	36.55	5	2,429	0.21%
2023/03/29	0	36.30	0	0.00	36.25	0	2,536	0.00%
2023/03/28	2	36.45	0	0.00	36.45	2	2,544	0.08%
2023/03/24	15	37.15	0	0.00	37.10	15	2,516	0.60%
2023/03/23	1	37.15	0	0.00	37.15	1	2,509	0.04%
2023/03/21	10	37.70	0	0.00	37.85	10	2,477	0.40%
2023/03/15	5	36.85	0	0.00	36.80	5	2,473	0.20%
2023/03/09	1	37.55	0	0.00	37.50	1	2,574	0.04%
2023/03/08	0	0.00	1	38.45	38.70	-1	2,547	-0.04%
2023/03/07	0	0.00	1	37.95	38.10	-1	2,609	-0.04%
2023/03/03	0	0.00	1	37.70	37.70	-1	2,568	-0.04%
2023/03/02	30	36.47	0	0.00	36.45	30	2,511	1.19%
2023/03/01	0	0.00	10	36.40	36.75	-10	2,499	-0.40%
2023/02/23	10	36.90	0	0.00	36.95	10	2,443	0.41%
2023/02/21	0	0.00	10	36.96	36.90	-10	2,414	-0.41%
2023/02/17	0	0.00	2	36.55	36.55	-2	2,328	-0.09%
2023/02/16	10	36.45	3	36.20	36.15	7	2,290	0.31%
2023/02/15	0	0.00	3	35.90	35.90	-3	2,270	-0.13%
2023/02/14	8	36.00	2	36.05	35.70	6	2,261	0.27%
2023/02/13	4	35.15	4	35.25	35.65	0	2,254	0.00%
2023/02/09	1	35.45	1	35.65	35.65	0	2,246	0.00%
2023/02/08	2	35.55	2	35.70	35.60	0	2,228	0.00%
2023/02/07	0	0.00	2	35.40	35.75	-2	2,220	-0.09%
2023/02/06	0	0.00	2	35.70	35.50	-2	2,233	-0.09%
2023/02/03	9	35.17	9	35.29	35.00	0	2,185	0.00%
2023/02/02	3	35.10	4	34.90	35.90	-1	2,013	-0.05%
2023/02/01	0	0.00	1	34.00	33.95	-1	1,624	-0.06%
2023/01/17	0	0.00	1	32.25	32.10	-1	1,543	-0.06%
2023/01/16	1	32.05	0	0.00	32.10	1	1,550	0.06%
2023/01/06	0	0.00	12	32.73	32.80	-12	1,652	-0.73%
2023/01/05	0	0.00	1	32.40	32.20	-1	1,660	-0.06%
2023/01/03	1	31.50	0	0.00	32.00	1	1,655	0.06%
2022/12/29	3	31.70	3	31.80	31.85	0	1,661	0.00%
2022/12/27	1	32.50	1	32.50	32.40	0	1,671	0.00%
2022/12/23	4	32.30	4	32.20	32.20	0	1,671	0.00%
2022/12/22	1	33.80	0	0.00	33.10	1	1,662	0.06%
2022/12/21	5	31.70	0	0.00	33.20	5	1,588	0.31%
2022/12/20	1	31.50	0	0.00	31.50	1	1,551	0.06%
2022/12/19	11	31.86	0	0.00	31.85	11	1,546	0.71%
2022/12/16	2	32.35	2	32.50	32.40	0	1,548	0.00%
2022/12/13	0	0.00	1	32.85	32.55	-1	1,547	-0.06%
2022/12/08	5	32.80	1	32.85	32.85	4	1,533	0.26%
2022/12/06	6	33.63	3	33.18	33.00	3	1,504	0.20%
2022/12/05	1	33.05	1	33.55	33.45	0	1,434	0.00%
2022/12/02	1	33.10	3	33.37	33.20	-2	1,393	-0.14%
2022/12/01	1	32.80	0	0.00	32.75	1	1,363	0.07%
2022/11/30	5	32.35	1	32.75	32.70	4	1,351	0.30%
2022/11/29	8	32.98	4	33.16	32.50	4	1,338	0.30%
2022/11/28	0	0.00	18	31.86	32.35	-18	1,195	-1.51%
2022/11/25	2	31.73	0	0.00	31.40	2	1,164	0.17%
2022/11/24	8	32.00	6	32.02	32.00	2	1,166	0.17%
2022/11/18	0	0.00	1	31.80	31.25	-1	1,183	-0.08%
2022/11/17	0	0.00	1	32.00	31.65	-1	1,192	-0.08%
2022/11/11	0	0.00	2	31.75	31.45	-2	1,432	-0.14%
2022/11/09	2	31.75	0	0.00	31.55	2	1,407	0.14%
2022/11/08	0	0.00	2	31.38	31.35	-2	1,374	-0.15%
2022/11/07	0	0.00	3	31.00	31.10	-3	1,365	-0.22%
2022/11/04	1	30.70	1	30.85	31.05	0	1,369	0.00%
2022/11/03	7	31.11	6	31.39	31.00	1	1,362	0.07%
2022/11/02	1	30.80	3	30.60	30.25	-2	1,291	-0.15%
2022/11/01	0	0.00	2	29.55	29.60	-2	1,260	-0.16%
2022/10/31	0	0.00	1	29.00	29.10	-1	1,258	-0.08%
2022/10/27	0	0.00	1	29.00	29.00	-1	1,273	-0.08%
2022/10/20	0	0.00	2	29.45	29.90	-2	1,334	-0.15%
2022/10/19	0	0.00	1	28.50	28.35	-1	1,313	-0.08%
2022/10/18	0	0.00	1	28.00	28.25	-1	1,305	-0.08%
2022/10/17	0	0.00	1	27.50	27.75	-1	1,415	-0.07%
2022/10/13	4	26.75	0	0.00	25.60	4	1,441	0.28%
2022/10/11	1	28.00	0	0.00	28.05	1	1,433	0.07%
2022/09/29	2	28.10	2	28.35	28.30	0	1,518	0.00%
2022/09/28	2	28.25	0	0.00	27.90	2	1,559	0.13%
2022/09/26	2	29.25	0	0.00	29.05	2	1,585	0.13%
2022/09/12	0	0.00	1	31.00	31.15	-1	1,832	-0.05%
2022/09/07	1	30.00	6	30.05	30.00	-5	2,118	-0.24%
2022/09/06	1	30.50	0	0.00	30.40	1	2,135	0.05%
2022/09/05	2	31.00	0	0.00	30.70	2	2,163	0.09%
2022/08/24	1	31.50	0	0.00	31.50	1	2,388	0.04%
2022/08/23	2	31.85	2	31.95	31.85	0	2,393	0.00%
2022/08/19	7	32.72	11	32.99	33.05	-4	2,511	-0.16%
2022/08/18	4	31.91	3	31.62	32.05	1	2,350	0.04%
2022/08/16	0	0.00	1	31.20	31.00	-1	2,366	-0.04%
2022/08/12	3	30.55	0	0.00	30.60	3	2,530	0.12%
2022/08/10	2	30.35	2	30.48	30.35	0	2,743	0.00%
2022/08/09	0	0.00	11	30.67	30.70	-11	2,883	-0.38%
2022/08/08	0	0.00	2	30.65	30.70	-2	2,918	-0.07%
2022/08/05	5	30.15	0	0.00	30.20	5	2,909	0.17%
2022/08/04	3	29.50	0	0.00	29.60	3	2,939	0.10%
2022/07/29	1	31.05	0	0.00	31.20	1	3,081	0.03%
2022/07/28	0	0.00	1	31.50	31.25	-1	3,168	-0.03%
2022/07/27	2	30.40	0	0.00	30.70	2	3,137	0.06%
2022/07/26	1	30.50	0	0.00	30.50	1	3,144	0.03%
2022/07/25	0	0.00	4	30.80	30.60	-4	3,142	-0.13%
2022/07/22	0	0.00	6	32.00	31.45	-6	3,145	-0.19%
2022/07/21	0	0.00	3	30.50	30.65	-3	3,053	-0.10%
2022/07/20	0	0.00	2	29.80	29.40	-2	3,037	-0.07%
2022/07/19	0	0.00	5	29.10	29.30	-5	3,063	-0.16%
2022/07/18	0	0.00	2	29.10	29.20	-2	3,218	-0.06%
2022/07/15	7	28.60	7	28.55	28.60	0	3,242	0.00%
2022/07/12	2	28.65	1	28.55	28.55	1	3,235	0.03%
2022/07/08	0	0.00	1	30.50	30.10	-1	3,238	-0.03%
2022/07/07	0	0.00	8	30.00	30.00	-8	3,230	-0.25%
2022/07/01	8	30.18	2	28.80	28.70	6	3,339	0.18%
2022/06/30	4	31.55	0	0.00	31.40	4	3,293	0.12%
2022/06/29	1	32.20	0	0.00	32.30	1	3,282	0.03%
2022/06/28	0	0.00	1	33.50	32.90	-1	3,291	-0.03%
2022/06/27	0	0.00	3	33.28	33.35	-3	3,357	-0.09%
2022/06/24	0	0.00	4	32.46	32.50	-4	3,491	-0.11%
2022/06/22	2	32.00	1	33.20	31.85	1	3,486	0.03%
2022/06/20	9	32.76	6	31.82	31.70	3	3,494	0.09%
2022/06/17	13	34.54	0	0.00	33.85	13	3,459	0.38%
2022/06/16	7	35.65	12	36.01	34.75	-5	3,417	-0.15%
2022/06/14	4	34.33	0	0.00	34.40	4	3,233	0.12%
2022/06/10	4	36.20	3	36.27	36.45	1	3,184	0.03%
2022/06/09	5	35.92	2	36.20	36.35	3	3,138	0.10%
2022/06/08	5	35.70	2	35.15	35.15	3	3,047	0.10%
2022/06/02	0	0.00	5	35.90	35.80	-5	3,040	-0.16%
2022/05/30	0	0.00	1	35.75	35.75	-1	3,023	-0.03%
2022/05/27	4	35.95	4	36.61	36.00	0	2,994	0.00%
2022/05/26	0	0.00	1	36.20	36.05	-1	2,891	-0.03%
2022/05/25	5	35.71	0	0.00	35.90	5	2,874	0.17%
2022/05/23	0	0.00	7	35.35	35.10	-7	2,862	-0.24%
2022/05/20	0	0.00	2	36.95	35.90	-2	2,818	-0.07%
2022/05/19	5	36.10	10	35.71	36.35	-5	2,729	-0.18%
2022/05/18	0	0.00	4	35.91	36.10	-4	2,642	-0.15%
2022/05/17	6	34.93	4	34.68	35.05	2	2,542	0.08%
2022/05/16	0	0.00	3	33.47	33.45	-3	2,412	-0.12%
2022/05/12	2	32.25	0	0.00	31.80	2	2,391	0.08%
2022/05/11	0	0.00	1	33.50	33.20	-1	2,370	-0.04%
2022/05/10	13	32.93	0	0.00	32.95	13	2,378	0.55%
2022/05/06	2	34.90	1	35.50	35.05	1	2,346	0.04%
2022/05/05	0	0.00	7	34.46	35.15	-7	2,275	-0.31%
2022/05/03	0	0.00	1	31.95	32.55	-1	2,192	-0.05%
2022/04/29	1	31.90	0	0.00	31.80	1	2,203	0.05%
2022/04/28	5	31.55	7	31.79	31.70	-2	2,224	-0.09%
2022/04/27	4	31.58	0	0.00	32.20	4	2,256	0.18%
2022/04/26	1	32.80	0	0.00	32.65	1	2,295	0.04%
2022/04/25	2	32.90	0	0.00	32.85	2	2,328	0.09%
2022/04/22	0	0.00	5	35.08	34.70	-5	2,308	-0.22%
2022/04/18	1	32.80	0	0.00	32.60	1	2,218	0.05%
2022/04/15	1	33.20	0	0.00	33.25	1	2,231	0.04%
2022/04/12	3	33.83	0	0.00	33.60	3	2,347	0.13%
2022/04/07	4	35.01	0	0.00	34.60	4	2,431	0.16%
2022/04/06	3	35.33	0	0.00	35.60	3	2,409	0.12%
2022/04/01	1	36.20	0	0.00	36.20	1	2,461	0.04%
2022/03/31	1	36.65	0	0.00	36.50	1	2,514	0.04%
2022/03/30	1	37.00	7	36.79	36.70	-6	2,546	-0.24%
2022/03/29	1	36.15	13	37.18	36.50	-12	2,615	-0.46%
2022/03/28	0	35.25	5	36.00	36.10	-5	2,514	-0.20%
2022/03/24	0	0.00	2	35.40	35.65	-2	2,593	-0.08%
2022/03/23	6	35.57	1	35.80	35.35	5	2,688	0.19%
2022/03/22	0	0.00	5	34.80	35.30	-5	2,860	-0.17%
2022/03/21	0	0.00	1	35.50	35.00	-1	3,088	-0.03%
2022/03/18	4	34.91	1	35.20	35.10	3	4,152	0.07%
2022/03/17	0	0.00	1	34.80	34.80	-1	5,236	-0.02%
2022/03/16	0	0.00	1	34.50	34.30	-1	5,714	-0.02%
2022/03/14	5	34.10	0	0.00	34.10	5	5,975	0.08%
2022/03/11	3	34.10	0	0.00	34.10	3	6,021	0.05%
2022/03/10	0	0.00	4	33.98	33.75	-4	6,095	-0.07%
2022/03/09	0	0.00	1	32.40	32.85	-1	6,230	-0.02%
2022/03/08	2	31.75	11	31.71	31.80	-9	6,929	-0.13%
2022/03/07	4	32.68	0	0.00	32.30	4	7,098	0.06%
2022/03/02	0	0.00	5	34.00	34.20	-5	7,689	-0.07%
2022/02/24	2	33.65	0	0.00	33.65	2	8,227	0.02%
2022/02/22	2	34.35	0	0.00	34.65	2	8,693	0.02%
2022/02/21	1	35.20	0	0.00	35.30	1	9,041	0.01%
2022/02/17	0	0.00	3	35.60	35.70	-3	9,224	-0.03%
2022/02/16	0	0.00	2	35.55	35.70	-2	9,280	-0.02%
2022/02/15	11	35.32	0	0.00	35.00	11	9,317	0.12%
2022/02/14	0	0.00	1	35.20	35.30	-1	9,387	-0.01%
2022/02/11	4	36.30	0	0.00	36.05	4	9,509	0.04%
2022/02/09	0	0.00	3	36.67	36.85	-3	9,673	-0.03%
2022/02/08	0	0.00	6	35.79	36.10	-6	9,738	-0.06%
2022/02/07	0	0.00	3	34.80	35.15	-3	9,859	-0.03%
2022/01/26	4	34.10	2	34.20	34.10	2	10,029	0.02%
2022/01/25	1	34.50	40	34.56	34.30	-39	10,385	-0.38%
2022/01/24	3	34.93	0	0.00	35.25	3	11,035	0.03%
2022/01/21	4	36.13	1	36.30	35.80	3	12,009	0.02%
2022/01/20	0	0.00	1	37.30	36.80	-1	12,433	-0.01%
2022/01/19	14	36.73	8	36.81	36.95	6	12,517	0.05%
2022/01/18	20	36.94	4	36.73	36.15	16	12,605	0.13%
2022/01/17	10	36.00	0	0.00	36.10	10	12,775	0.08%
2022/01/14	2	35.10	0	0.00	35.05	2	12,778	0.02%
2022/01/13	0	0.00	1	35.70	36.00	-1	12,802	-0.01%
2022/01/12	5	35.65	1	36.60	35.70	4	12,907	0.03%
2022/01/11	2	36.10	0	0.00	36.15	2	12,947	0.02%
2022/01/10	15	37.10	0	0.00	37.00	15	12,953	0.12%
2022/01/07	5	36.85	0	0.00	36.75	5	13,004	0.04%
2022/01/05	1	37.65	0	0.00	37.55	1	13,212	0.01%
2022/01/04	1	37.45	0	0.00	37.35	1	13,196	0.01%
2022/01/03	3	37.55	4	37.35	37.50	-1	13,192	-0.01%
2021/12/30	3	37.72	0	0.00	37.95	3	13,180	0.02%
2021/12/29	3	37.83	0	0.00	38.00	3	13,281	0.02%
2021/12/28	2	38.35	0	0.00	38.40	2	13,302	0.02%
2021/12/24	4	38.53	0	0.00	38.30	4	13,334	0.03%
2021/12/23	5	39.20	5	39.35	38.55	0	13,327	0.00%
2021/12/22	0	0.00	1	38.80	38.30	-1	13,250	-0.01%
2021/12/17	4	38.09	0	0.00	37.70	4	13,412	0.03%
2021/12/16	10	39.19	3	38.83	38.60	7	13,324	0.05%
2021/12/15	6	38.89	4	38.64	38.85	2	13,179	0.02%
2021/12/14	17	41.45	23	40.98	39.35	-6	12,976	-0.05%
2021/12/13	49	42.52	39	41.93	43.50	10	11,952	0.08%
2021/12/10	6	38.78	23	39.54	39.55	-17	10,869	-0.16%
2021/12/09	3	38.85	17	38.51	38.60	-14	10,462	-0.13%
2021/12/08	2	37.15	10	37.20	37.05	-8	10,246	-0.08%
2021/12/07	11	37.25	11	37.20	37.20	0	10,254	0.00%
2021/12/06	2	37.35	0	0.00	37.20	2	10,273	0.02%
2021/12/03	1	38.10	4	38.26	37.95	-3	10,269	-0.03%
2021/12/02	77	40.23	50	40.47	37.75	27	10,263	0.26%
2021/12/01	3	39.15	2	38.93	38.95	1	9,750	0.01%
2021/11/30	5	38.00	24	39.02	39.10	-19	9,767	-0.19%
2021/11/29	25	36.15	7	35.79	37.05	18	9,686	0.19%
2021/11/26	1	38.00	0	0.00	36.85	1	9,677	0.01%
2021/11/25	1	38.10	4	38.48	38.75	-3	9,756	-0.03%
2021/11/24	1	38.25	8	38.13	38.20	-7	9,763	-0.07%
2021/11/23	2	38.75	4	37.95	38.30	-2	9,871	-0.02%
2021/11/22	20	37.95	0	0.00	37.95	20	10,493	0.19%
2021/11/19	0	0.00	2	38.70	38.80	-2	10,488	-0.02%
2021/11/18	16	37.89	39	38.70	38.30	-23	10,517	-0.22%
2021/11/17	0	0.00	1	37.20	37.45	-1	10,602	-0.01%
2021/11/16	7	36.55	0	0.00	36.40	7	11,184	0.06%
2021/11/15	0	0.00	3	37.10	37.45	-3	12,039	-0.02%
2021/11/11	2	36.40	0	0.00	36.00	2	12,451	0.02%
2021/11/10	18	36.90	2	36.55	36.55	16	12,564	0.13%
2021/11/09	1	36.95	1	37.85	37.70	0	12,644	0.00%
2021/11/03	2	37.40	0	0.00	37.90	2	14,207	0.01%
2021/11/02	11	38.06	0	0.00	36.90	11	14,305	0.08%
2021/11/01	30	39.44	20	39.72	39.40	10	14,228	0.07%
2021/10/29	5	37.05	13	37.55	39.35	-8	13,985	-0.06%
2021/10/28	3	35.22	9	35.13	35.90	-6	13,536	-0.04%
2021/10/27	9	33.87	9	33.98	34.15	0	13,749	0.00%
2021/10/26	0	0.00	1	33.15	33.10	-1	14,509	-0.01%
2021/10/25	6	33.80	15	33.81	34.20	-9	14,991	-0.06%
2021/10/21	1	32.10	0	0.00	32.15	1	16,538	0.01%
2021/10/20	2	32.73	6	32.70	32.90	-4	16,686	-0.02%
2021/10/19	1	32.25	4	32.13	32.05	-3	17,653	-0.02%
2021/10/15	2	31.30	5	31.35	31.45	-3	18,242	-0.02%
2021/10/14	9	31.10	6	30.85	30.30	3	18,391	0.02%
2021/10/13	2	31.35	3	32.25	31.15	-1	18,666	-0.01%
2021/10/12	2	30.90	2	31.05	31.15	0	18,875	0.00%
2021/10/07	2	32.23	1	32.05	32.05	1	18,928	0.01%
2021/10/06	2	31.53	0	0.00	31.55	2	19,165	0.01%
2021/10/05	5	30.82	3	32.83	33.25	2	19,070	0.01%
2021/10/04	5	32.32	0	0.00	31.55	5	18,999	0.03%
2021/10/01	7	34.08	0	0.00	33.35	7	18,990	0.04%
2021/09/30	0	0.00	2	35.05	35.35	-2	18,955	-0.01%
2021/09/29	9	34.72	2	34.70	34.55	7	18,937	0.04%
2021/09/28	6	36.00	1	35.85	35.75	5	18,939	0.03%
2021/09/27	2	36.40	10	36.75	36.85	-8	18,930	-0.04%
2021/09/24	3	36.65	12	36.62	36.50	-9	18,892	-0.05%
2021/09/23	1	35.30	10	35.15	35.15	-9	18,689	-0.05%
2021/09/22	5	35.06	3	35.62	35.35	2	18,692	0.01%
2021/09/17	2	35.55	0	0.00	35.60	2	18,662	0.01%
2021/09/16	1	36.55	0	0.00	36.10	1	18,681	0.01%
2021/09/14	6	37.03	2	36.80	35.80	4	18,622	0.02%
2021/09/09	2	36.25	2	36.60	36.25	0	18,523	0.00%
2021/09/08	8	35.75	0	0.00	35.60	8	18,477	0.04%
2021/09/07	2	35.88	4	36.09	36.70	-2	18,430	-0.01%
2021/09/06	4	36.78	7	37.32	36.15	-3	18,290	-0.02%
2021/09/03	9	38.19	5	37.58	38.10	4	18,103	0.02%
2021/09/02	6	38.86	2	38.63	38.00	4	17,910	0.02%
2021/09/01	0	0.00	4	39.15	40.20	-4	17,664	-0.02%
2021/08/31	0	0.00	1	39.50	39.30	-1	17,524	-0.01%
2021/08/30	0	0.00	5	39.11	38.95	-5	17,318	-0.03%
2021/08/27	14	39.87	18	39.62	39.35	-4	17,206	-0.02%
2021/08/26	29	40.26	15	39.82	39.80	14	16,887	0.08%
2021/08/25	11	38.26	0	0.00	37.95	11	16,094	0.07%
2021/08/24	2	38.13	0	0.00	37.95	2	16,073	0.01%
2021/08/23	19	39.20	10	39.05	39.50	9	15,787	0.06%
2021/08/20	7	38.74	7	38.92	39.30	0	15,377	0.00%
2021/08/19	107	39.10	111	37.61	37.55	-4	14,675	-0.03%	大買/大賣/
2021/08/18	2	36.20	2	36.45	37.00	0	13,750	0.00%
2021/08/13	2	36.18	0	0.00	35.50	2	13,078	0.02%
2021/08/12	6	36.62	1	36.55	37.90	5	12,924	0.04%
2021/08/11	9	37.19	2	36.48	37.00	7	12,724	0.06%
2021/08/10	80	41.76	76	41.86	39.80	4	12,306	0.03%
2021/08/09	0	0.00	4	40.25	39.85	-4	11,409	-0.04%
2021/08/06	0	0.00	5	40.20	40.25	-5	11,152	-0.04%
2021/08/05	4	39.68	12	39.41	39.60	-8	10,921	-0.07%
2021/08/04	9	39.96	14	39.59	39.25	-5	10,700	-0.05%
2021/08/03	18	42.84	17	42.81	41.40	1	10,364	0.01%
2021/08/02	5	41.57	5	40.64	41.40	0	9,930	0.00%
2021/07/30	28	41.23	14	40.62	41.00	14	9,299	0.15%
2021/07/29	65	40.38	72	39.11	38.10	-7	8,425	-0.08%
2021/07/28	69	36.19	60	36.27	36.80	9	7,827	0.11%
2021/07/27	130	38.59	129	38.70	38.75	1	7,352	0.01%	大買/大賣/
2021/07/26	11	35.87	6	36.53	36.70	5	6,195	0.08%
2021/07/23	33	35.13	2	35.85	33.40	31	6,082	0.51%
2021/07/22	0	0.00	5	34.59	34.70	-5	5,293	-0.09%
2021/07/21	1	30.30	1	32.30	32.25	0	4,968	0.00%
2021/07/20	0	0.00	1	30.40	30.90	-1	4,687	-0.02%
2021/07/19	4	30.53	6	30.48	30.25	-2	4,519	-0.04%
2021/07/16	3	29.15	6	27.80	29.90	-3	4,292	-0.07%
2021/07/15	2	26.55	0	0.00	27.20	2	3,987	0.05%
2021/07/14	1	27.60	0	0.00	26.65	1	3,970	0.03%
2021/07/13	4	28.71	2	28.60	28.00	2	3,913	0.05%
2021/07/12	2	27.30	0	0.00	27.80	2	3,649	0.05%
2021/07/05	2	27.05	1	27.30	27.15	1	4,285	0.02%
2021/06/29	0	0.00	1	26.80	26.50	-1	4,411	-0.02%
2021/06/28	0	0.00	1	26.50	26.50	-1	4,436	-0.02%
2021/06/25	73	26.63	78	26.36	26.30	-5	4,591	-0.11%
2021/06/24	1	25.55	0	0.00	25.75	1	4,681	0.02%
2021/06/22	1	24.65	0	0.00	24.50	1	4,760	0.02%
2021/06/21	3	24.80	0	0.00	24.70	3	4,771	0.06%
2021/06/16	2	25.30	0	0.00	25.25	2	5,141	0.04%
2021/06/10	2	25.70	0	0.00	25.85	2	5,223	0.04%
2021/06/08	1	26.10	0	0.00	26.50	1	5,284	0.02%
2021/06/04	1	26.50	0	0.00	26.55	1	5,328	0.02%
2021/06/03	1	27.10	1	27.10	27.00	0	5,336	0.00%
2021/06/02	1	27.05	0	0.00	26.80	1	5,317	0.02%
2021/05/25	1	25.50	1	25.45	25.15	0	5,260	0.00%
2021/05/24	1	24.35	0	0.00	24.75	1	5,269	0.02%
2021/05/20	0	0.00	1	24.40	24.30	-1	5,407	-0.02%
2021/05/14	1	23.85	0	0.00	23.35	1	5,555	0.02%
2021/05/12	1	23.60	0	0.00	23.65	1	6,270	0.02%
2021/05/11	0	0.00	5	26.18	26.20	-5	6,272	-0.08%
2021/05/07	5	28.90	0	0.00	29.05	5	6,311	0.08%
2021/05/04	0	0.00	1	28.15	28.80	-1	6,860	-0.01%
2021/05/03	2	31.13	0	0.00	30.05	2	6,926	0.03%
2021/04/29	2	32.35	0	0.00	32.45	2	6,948	0.03%
2021/04/28	0	0.00	2	33.90	33.45	-2	7,131	-0.03%
2021/04/27	0	0.00	1	33.35	32.75	-1	6,928	-0.01%
2021/04/26	1	32.70	15	32.87	32.65	-14	6,963	-0.20%
2021/04/22	0	0.00	6	33.15	31.60	-6	7,222	-0.08%
2021/04/21	0	0.00	6	32.29	32.50	-6	7,094	-0.08%
2021/04/19	15	31.38	1	31.60	31.25	14	7,121	0.20%
2021/04/16	0	0.00	11	31.16	31.20	-11	7,139	-0.15%
2021/04/15	4	31.05	0	0.00	30.90	4	7,250	0.06%
2021/04/14	1	31.40	0	0.00	30.90	1	7,341	0.01%
2021/04/13	3	33.25	0	0.00	31.95	3	8,162	0.04%
2021/04/12	0	0.00	2	34.50	34.75	-2	8,437	-0.02%
2021/04/09	2	32.80	8	33.73	33.55	-6	8,379	-0.07%
2021/04/08	0	0.00	2	32.25	32.40	-2	8,103	-0.02%
2021/04/06	0	0.00	3	32.43	32.35	-3	8,262	-0.04%
2021/04/01	0	0.00	2	31.95	31.75	-2	8,370	-0.02%
2021/03/30	2	32.30	7	32.13	32.15	-5	8,386	-0.06%
2021/03/29	0	0.00	3	31.92	31.50	-3	8,317	-0.04%
2021/03/25	2	31.10	4	31.08	31.20	-2	8,248	-0.02%
2021/03/24	1	30.50	3	30.97	30.80	-2	8,184	-0.02%
2021/03/23	18	31.84	7	30.87	30.65	11	8,173	0.13%
2021/03/22	2	30.33	1	30.65	30.75	1	7,952	0.01%
2021/03/19	0	0.00	1	30.10	30.00	-1	7,879	-0.01%
2021/03/16	2	29.70	2	29.95	29.70	0	7,972	0.00%
2021/03/09	2	28.05	0	0.00	28.05	2	8,716	0.02%
2021/03/04	0	0.00	4	30.00	29.40	-4	9,317	-0.04%
2021/02/26	1	30.55	0	0.00	30.50	1	9,356	0.01%
2021/02/24	1	30.75	0	0.00	30.65	1	9,401	0.01%
2021/02/23	12	31.21	0	0.00	31.10	12	9,410	0.13%
2021/02/22	10	32.00	2	31.93	31.75	8	9,398	0.09%
2021/02/19	1	31.30	2	31.25	31.20	-1	9,367	-0.01%
2021/02/17	3	30.05	0	0.00	31.00	3	9,487	0.03%
2021/02/05	3	30.32	0	0.00	30.05	3	9,451	0.03%
2021/02/04	4	31.36	0	0.00	30.95	4	9,340	0.04%
2021/02/03	0	0.00	4	31.86	33.00	-4	8,926	-0.04%
2021/02/02	0	0.00	2	30.15	30.00	-2	8,663	-0.02%
2021/02/01	5	29.06	4	29.38	29.00	1	8,713	0.01%
2021/01/29	2	30.00	0	0.00	29.25	2	8,660	0.02%
2021/01/28	0	0.00	2	31.40	31.00	-2	8,583	-0.02%
2021/01/27	2	30.50	6	30.17	30.40	-4	8,429	-0.05%
2021/01/26	5	28.90	3	29.45	29.40	2	8,177	0.02%
2021/01/25	1	29.15	4	29.20	28.70	-3	8,057	-0.04%
2021/01/22	0	0.00	1	28.80	28.30	-1	7,963	-0.01%
2021/01/21	3	28.10	20	28.13	28.10	-17	7,900	-0.22%
2021/01/20	9	26.83	0	0.00	26.45	9	7,684	0.12%
2021/01/19	4	27.60	0	0.00	27.80	4	7,609	0.05%
2021/01/18	4	27.24	31	27.85	28.50	-27	7,565	-0.36%
2021/01/15	13	26.99	0	0.00	26.85	13	7,299	0.18%
2021/01/14	0	0.00	10	27.80	27.55	-10	7,262	-0.14%
2021/01/13	0	0.00	2	27.93	27.55	-2	7,271	-0.03%
2021/01/12	19	27.11	0	0.00	26.90	19	7,320	0.26%
2021/01/11	6	27.58	1	27.50	27.80	5	7,352	0.07%
2021/01/08	10	28.10	1	28.20	27.60	9	7,300	0.12%
2021/01/07	8	29.11	2.2	28.96	28.85	5.8	7,170	0.08%
2021/01/06	109	32.36	175	32.37	29.50	-66	7,056	-0.94%	大買/大賣/
2021/01/05	61	30.69	23	30.24	30.70	38	6,164	0.62%
2021/01/04	0	0.00	3	27.60	27.95	-3	5,743	-0.05%
2020/12/31	0	0.00	1	26.70	27.20	-1	5,668	-0.02%
2020/12/30	16.2	25.92	10	26.10	26.15	6.2	5,569	0.11%
2020/12/29	11	26.98	0	0.00	26.80	11	5,459	0.20%
2020/12/28	0	0.00	11	27.53	28.50	-11	5,338	-0.21%
2020/12/25	16	27.06	0	0.00	27.00	16	5,181	0.31%
2020/12/24	2	27.20	1	27.50	26.95	1	5,165	0.02%
2020/12/23	0	0.00	12	27.48	27.20	-12	5,118	-0.23%
2020/12/21	1	25.70	0	0.00	26.15	1	5,054	0.02%
2020/12/15	2	26.30	3	27.33	26.00	-1	5,458	-0.02%
2020/12/11	5	26.10	0	0.00	26.05	5	5,385	0.09%
2020/12/10	0	0.00	1	26.55	26.75	-1	5,387	-0.02%
2020/12/08	5	26.90	0	0.00	26.95	5	5,322	0.09%
2020/12/07	0	0.00	3	26.72	26.70	-3	5,295	-0.06%
2020/12/04	18	26.33	4	26.05	26.50	14	5,118	0.27%
2020/12/02	2	26.00	4	25.78	26.30	-2	5,114	-0.04%
2020/12/01	22	25.68	20	26.10	26.00	2	5,274	0.04%
2020/11/23	0	0.00	1	25.00	24.60	-1	6,298	-0.02%
2020/11/20	2	24.55	4	24.73	24.60	-2	6,274	-0.03%
2020/11/18	1	23.90	0	0.00	24.15	1	6,325	0.02%
2020/11/17	2	24.68	2	24.33	24.30	0	6,276	0.00%
2020/11/16	0	0.00	2	24.50	24.80	-2	6,182	-0.03%
2020/11/11	2	23.95	4	24.05	24.15	-2	6,157	-0.03%
2020/11/10	2	23.95	0	0.00	24.10	2	6,129	0.03%
2020/11/09	0	0.00	3	23.60	23.70	-3	6,065	-0.05%
2020/11/06	3	23.17	10	23.09	23.00	-7	5,943	-0.12%
2020/11/04	2	22.88	3	23.02	22.65	-1	5,831	-0.02%
2020/11/03	0	0.00	1	22.50	22.70	-1	5,755	-0.02%
2020/11/02	2	21.80	0	0.00	21.90	2	5,744	0.03%
2020/10/30	0	0.00	1	23.50	22.20	-1	5,747	-0.02%
2020/10/29	2	22.05	0	0.00	23.10	2	5,702	0.04%
2020/10/28	1	22.95	0	0.00	22.80	1	5,668	0.02%
2020/10/26	0	0.00	2	23.05	23.00	-2	5,646	-0.04%
2020/10/23	0	0.00	1	22.40	22.60	-1	5,593	-0.02%
2020/10/22	1	22.10	0	0.00	22.10	1	5,584	0.02%
2020/10/20	1	22.20	1	22.80	22.20	0	5,594	0.00%
2020/10/19	0	0.00	10	21.85	22.50	-10	5,479	-0.18%
2020/10/15	3	21.25	2	21.30	21.15	1	5,446	0.02%
2020/10/12	2	21.35	5	21.83	21.10	-3	5,538	-0.05%
2020/10/08	11	21.65	0	0.00	21.65	11	5,583	0.20%
2020/10/07	0	0.00	4	22.11	21.95	-4	5,578	-0.07%
2020/10/05	10	21.60	12	21.85	21.65	-2	5,633	-0.04%
2020/09/29	0	0.00	2	21.33	21.40	-2	5,592	-0.04%
2020/09/25	8	20.25	5	21.60	20.70	3	5,762	0.05%
2020/09/24	18	21.56	6	22.03	21.20	12	5,728	0.21%
2020/09/23	1	22.50	0	0.00	22.45	1	5,665	0.02%
2020/09/22	0	0.00	2	23.18	23.15	-2	5,620	-0.04%
2020/09/21	4	23.95	19	23.94	23.80	-15	5,594	-0.27%
2020/09/18	0	0.00	2	23.63	23.20	-2	5,340	-0.04%
2020/09/16	2	22.98	0	0.00	23.15	2	5,230	0.04%
2020/09/15	5	22.99	0	0.00	23.10	5	5,214	0.10%
2020/09/11	0	0.00	2	22.90	22.20	-2	5,326	-0.04%
2020/09/10	4	23.21	1	23.40	23.75	3	5,281	0.06%
2020/09/08	4	23.70	0	0.00	23.35	4	5,165	0.08%
2020/09/07	5	24.26	1	24.70	24.15	4	5,027	0.08%
2020/09/04	7	24.60	11	24.48	24.85	-4	5,068	-0.08%
2020/09/03	83	24.66	88	24.63	24.40	-5	4,748	-0.11%
2020/09/02	42	22.98	41	23.23	22.95	1	4,323	0.02%
2020/09/01	18	22.74	5	22.61	22.20	13	4,134	0.31%
2020/08/31	4	21.90	10	22.45	22.45	-6	3,603	-0.17%
2020/08/28	1	19.90	1	20.40	20.45	0	3,531	0.00%
2020/08/27	7	19.89	14	19.98	20.40	-7	3,483	-0.20%
2020/08/25	1	18.90	6	19.28	19.40	-5	3,133	-0.16%
2020/08/24	0	0.00	9	18.91	19.15	-9	3,039	-0.30%
2020/08/21	0	0.00	5	18.22	18.40	-5	2,953	-0.17%
2020/08/20	16	18.09	1	17.90	17.90	15	2,932	0.51%
2020/08/19	0	0.00	8	19.05	19.20	-8	2,852	-0.28%
2020/08/18	2	18.25	0	0.00	18.25	2	2,739	0.07%
2020/08/17	6	18.55	2	18.75	18.40	4	2,739	0.15%
2020/08/14	1	18.40	9	18.37	18.30	-8	2,710	-0.30%
2020/08/12	3	17.70	11	17.75	17.80	-8	2,686	-0.30%
2020/08/07	2	17.95	0	0.00	17.95	2	2,749	0.07%
2020/08/05	0	0.00	3	18.40	18.40	-3	2,762	-0.11%
2020/07/31	93	18.12	219	18.09	18.10	-126	2,792	-4.51%	大賣/鉅額交易
2020/07/30	122	17.68	3	17.70	17.80	119	2,762	4.31%	大買/鉅額交易
2020/07/28	5	17.30	0	0.00	17.05	5	2,771	0.18%
2020/07/27	3	17.70	0	0.00	17.60	3	2,769	0.11%
2020/07/24	8	18.25	0	0.00	18.15	8	2,757	0.29%
2020/07/22	0	0.00	1	19.10	18.85	-1	2,794	-0.04%
2020/07/21	0	0.00	8	18.66	18.80	-8	2,779	-0.29%
2020/07/20	5	18.00	0	0.00	18.10	5	2,731	0.18%
2020/07/17	2	18.35	2	18.90	18.35	0	2,726	0.00%
2020/07/16	0	0.00	3	19.10	19.15	-3	2,716	-0.11%
2020/07/15	6	18.75	2	19.50	18.50	4	2,662	0.15%
2020/07/14	4	18.75	3	19.20	19.25	1	2,624	0.04%
2020/07/13	0	0.00	8	19.11	19.15	-8	2,643	-0.30%
2020/07/10	5	18.50	0	0.00	18.30	5	2,762	0.18%
2020/07/08	2	18.85	0	0.00	19.00	2	2,749	0.07%
2020/07/07	5	18.92	0	0.00	19.00	5	2,740	0.18%
2020/07/06	0	0.00	3	19.20	19.20	-3	2,731	-0.11%
2020/07/01	1	18.50	0	0.00	18.45	1	2,658	0.04%
2020/06/30	0	0.00	6	18.65	18.45	-6	2,720	-0.22%
2020/06/24	0	0.00	15	18.37	18.20	-15	2,696	-0.56%
2020/06/22	17	18.01	0	0.00	18.00	17	2,685	0.63%
2020/06/19	3	18.60	5	18.35	18.35	-2	2,705	-0.07%
2020/06/18	21	19.00	36	18.89	19.10	-15	2,664	-0.56%
2020/06/17	0	0.00	12	18.38	18.45	-12	2,519	-0.48%
2020/06/16	0	0.00	1	18.25	17.90	-1	2,459	-0.04%
2020/06/15	0	0.00	16	17.86	17.70	-16	2,487	-0.64%
2020/06/12	3	16.87	0	0.00	17.20	3	2,461	0.12%
2020/06/11	6	17.72	2	17.95	17.30	4	2,481	0.16%
2020/06/09	0	0.00	10	17.40	17.35	-10	2,362	-0.42%
2020/06/08	2	17.45	0	0.00	17.40	2	2,446	0.08%
2020/06/05	0	0.00	2	17.40	17.50	-2	2,467	-0.08%
2020/06/04	1	17.10	0	0.00	17.20	1	2,471	0.04%
2020/06/03	8	17.38	2	17.25	17.30	6	2,515	0.24%
2020/06/02	5	16.90	1	16.80	16.90	4	2,431	0.16%
2020/05/29	0	0.00	5	16.40	16.40	-5	2,500	-0.20%
2020/05/28	0	0.00	1	16.80	16.50	-1	2,588	-0.04%
2020/05/25	1	16.10	0	0.00	16.45	1	2,840	0.04%
2020/05/22	1	16.30	0	0.00	16.25	1	2,893	0.03%
2020/05/21	0	0.00	1	16.70	16.70	-1	2,974	-0.03%
2020/05/20	0	0.00	3	16.50	16.40	-3	3,127	-0.10%
2020/05/18	1	15.90	0	0.00	15.90	1	3,739	0.03%
2020/05/15	1	16.10	0	0.00	16.10	1	3,775	0.03%
2020/05/14	3	16.50	0	0.00	16.30	3	3,820	0.08%
2020/05/13	1	16.90	0	0.00	16.85	1	4,021	0.02%
2020/05/11	0	0.00	2	17.05	17.05	-2	4,034	-0.05%
2020/05/06	1	16.70	22	16.82	16.80	-21	4,104	-0.51%
2020/05/05	3	17.03	0	0.00	16.85	3	4,108	0.07%
2020/04/30	3	17.15	0	0.00	17.15	3	4,274	0.07%
2020/04/29	0	0.00	2	17.00	17.00	-2	4,481	-0.04%
2020/04/27	2	17.15	12	17.08	16.90	-10	4,505	-0.22%
2020/04/23	0	0.00	2	16.60	16.50	-2	4,436	-0.05%
2020/04/22	4	15.80	10	16.21	16.30	-6	4,426	-0.14%
2020/04/21	2	16.20	1	16.10	16.10	1	4,420	0.02%
2020/04/20	1	16.50	0	0.00	16.95	1	4,395	0.02%
2020/04/16	11	16.93	0	0.00	16.90	11	4,351	0.25%
2020/04/15	10	16.95	2	17.80	16.85	8	4,301	0.19%
2020/04/09	22	15.69	2	16.10	15.55	20	4,192	0.48%
2020/04/07	6	15.47	24	15.60	15.45	-18	4,160	-0.43%
2020/04/06	0	0.00	4	15.03	14.85	-4	4,163	-0.10%
2020/04/01	0	0.00	40	14.30	14.75	-40	4,389	-0.91%
2020/03/31	20	13.75	14	14.03	13.55	6	4,327	0.14%
2020/03/30	6	13.47	10	13.40	13.70	-4	4,326	-0.09%
2020/03/27	0	0.00	7	14.18	13.75	-7	4,313	-0.16%
2020/03/26	4	13.60	2	13.60	14.00	2	4,294	0.05%
2020/03/25	2	13.90	8	14.45	13.85	-6	4,279	-0.14%
2020/03/24	0	0.00	10	13.54	13.85	-10	4,228	-0.24%
2020/03/23	4	12.40	12	12.81	12.95	-8	4,198	-0.19%
2020/03/20	0	0.00	8	12.41	12.65	-8	4,182	-0.19%
2020/03/19	12	11.80	16	11.58	11.50	-4	4,187	-0.10%
2020/03/18	0	0.00	3	13.03	12.65	-3	4,144	-0.07%
2020/03/17	8	12.05	8	12.54	12.80	0	4,121	0.00%
2020/03/16	6	13.75	1	14.50	13.15	5	4,080	0.12%
2020/03/13	15	13.75	13	13.80	14.20	2	4,056	0.05%
2020/03/12	27	15.69	1	15.25	15.20	26	4,036	0.64%
2020/03/11	13	17.08	24	17.47	16.85	-11	3,950	-0.28%
2020/03/10	3	16.53	4	17.15	17.25	-1	3,920	-0.03%
2020/03/09	20	17.22	0	0.00	17.00	20	3,892	0.51%
2020/03/06	5	17.98	0	0.00	17.80	5	3,819	0.13%
2020/03/05	12	18.43	3	18.90	18.30	9	3,773	0.24%
2020/03/04	8	18.39	1	18.45	18.55	7	3,747	0.19%
2020/03/03	20	18.85	26	19.19	18.75	-6	3,714	-0.16%
2020/03/02	3	18.18	3	18.70	18.55	0	3,638	0.00%
2020/02/27	92	19.41	61	19.11	18.60	31	3,598	0.86%
2020/02/26	0	0.00	6	19.66	19.60	-6	3,447	-0.17%
2020/02/25	10	19.06	2	19.35	19.30	8	3,476	0.23%
2020/02/24	11	19.61	0	0.00	19.45	11	3,431	0.32%
2020/02/21	7	20.32	12	20.75	20.15	-5	3,358	-0.15%
2020/02/20	10	19.95	3	20.25	20.30	7	3,222	0.22%
2020/02/19	0	0.00	57	19.95	20.35	-57	3,053	-1.87%
2020/02/18	0	0.00	1	18.95	18.95	-1	2,610	-0.04%
2020/02/17	3	18.50	1	18.50	18.50	2	2,572	0.08%
2020/02/14	4	18.86	16	18.96	18.90	-12	2,515	-0.48%
2020/02/10	1	18.30	12	18.23	18.05	-11	2,219	-0.50%
2020/02/07	0	0.00	10	17.90	17.70	-10	2,138	-0.47%
2020/02/04	36	18.11	0	0.00	18.05	36	2,063	1.74%
2020/02/03	2	17.73	22	18.48	18.60	-20	1,941	-1.03%
2020/01/30	2	17.00	0	0.00	16.75	2	1,713	0.12%
2020/01/17	0	0.00	1	18.40	18.30	-1	1,675	-0.06%
2020/01/14	6	18.20	0	0.00	18.20	6	1,664	0.36%
2020/01/13	0	0.00	2	18.20	18.25	-2	1,659	-0.12%
2020/01/06	0	0.00	10	18.50	18.35	-10	1,590	-0.63%
2020/01/03	15	18.75	0	0.00	18.70	15	1,572	0.95%
2020/01/02	0	0.00	20	19.00	18.95	-20	1,511	-1.32%
2019/12/31	0	0.00	4	18.70	18.70	-4	1,487	-0.27%
2019/12/30	24	18.75	0	0.00	18.80	24	1,498	1.60%
2019/12/27	21	19.07	5	18.80	19.10	16	1,493	1.07%
2019/12/26	0	0.00	5	18.40	18.35	-5	1,226	-0.41%
2019/12/25	0	0.00	11	18.30	18.30	-11	1,228	-0.90%
2019/12/23	10	18.00	0	0.00	18.00	10	1,228	0.81%
2019/12/20	0	0.00	10	18.35	18.20	-10	1,228	-0.81%
2019/12/18	0	0.00	10	18.45	18.30	-10	1,232	-0.81%
2019/12/17	0	0.00	10	18.40	18.35	-10	1,235	-0.81%
2019/12/16	0	0.00	1	18.45	18.35	-1	1,262	-0.08%
2019/12/10	11	18.15	0	0.00	18.15	11	1,255	0.88%
2019/12/09	0	0.00	1	18.15	18.35	-1	1,239	-0.08%
2019/12/06	5	17.85	0	0.00	17.85	5	1,184	0.42%
2019/12/05	5	17.90	3	17.90	18.00	2	1,186	0.17%
2019/12/02	0	0.00	1	17.75	17.65	-1	1,229	-0.08%
2019/11/29	21	18.05	0	0.00	18.00	21	1,233	1.70%
2019/11/26	10	17.65	2	17.65	17.65	8	1,348	0.59%
2019/11/25	4	17.83	2	17.75	17.75	2	1,413	0.14%
2019/11/22	6	18.07	11	18.10	18.05	-5	1,419	-0.35%
2019/11/20	10	17.40	0	0.00	17.35	10	1,337	0.75%
2019/11/19	20	17.83	0	0.00	17.80	20	1,334	1.50%
2019/11/11	0	0.00	10	17.90	17.75	-10	1,358	-0.74%
2019/11/05	0	0.00	3	18.75	18.70	-3	1,376	-0.22%
2019/11/04	3	18.60	0	0.00	18.60	3	1,401	0.21%
2019/11/01	0	0.00	20	18.55	18.55	-20	1,410	-1.42%
2019/10/28	1	19.45	0	0.00	19.35	1	1,457	0.07%
2019/10/23	10	19.60	0	0.00	19.55	10	1,509	0.66%
2019/10/22	10	19.70	0	0.00	19.55	10	1,542	0.65%
2019/10/16	5	19.75	0	0.00	19.65	5	1,699	0.29%
2019/10/15	10	19.45	0	0.00	19.60	10	1,780	0.56%
2019/10/08	10	20.15	0	0.00	20.05	10	1,980	0.50%
2019/10/07	10	20.20	0	0.00	20.20	10	2,056	0.49%
2019/10/03	6	19.81	5	20.00	20.15	1	2,122	0.05%
2019/10/02	0	0.00	9	19.15	19.65	-9	2,082	-0.43%
2019/10/01	1	19.80	41	19.55	19.50	-40	2,100	-1.90%
2019/09/24	0	0.00	2	20.55	20.50	-2	2,222	-0.09%
2019/09/23	0	0.00	2	20.35	20.60	-2	2,225	-0.09%
2019/09/20	2	20.35	3	20.25	20.35	-1	2,230	-0.04%
2019/09/19	0	0.00	8	20.12	20.00	-8	2,232	-0.36%
2019/09/18	14	20.57	1	20.50	20.45	13	2,227	0.58%
2019/09/17	0	0.00	3	21.05	21.00	-3	2,210	-0.14%
2019/09/16	1	21.30	0	0.00	21.30	1	2,214	0.05%
2019/09/11	37	21.30	0	0.00	21.25	37	2,265	1.63%
2019/09/06	0	0.00	50	21.30	21.35	-50	2,270	-2.20%
2019/09/05	1	21.55	10	21.60	21.55	-9	2,254	-0.40%
2019/09/04	1	21.75	0	0.00	21.60	1	2,264	0.04%
2019/09/03	2	21.85	0	0.00	21.75	2	2,332	0.09%
2019/09/02	1	21.75	0	0.00	21.95	1	2,335	0.04%
2019/08/29	30	22.18	0	0.00	21.80	30	2,360	1.27%
2019/08/28	2	23.25	22	23.34	23.25	-20	2,256	-0.89%
2019/08/27	20	22.50	15	22.60	22.60	5	2,219	0.23%
2019/08/26	2	22.20	0	0.00	22.15	2	2,243	0.09%
2019/08/22	24	22.59	20	22.40	22.50	4	2,422	0.17%
2019/08/21	5	22.50	0	0.00	22.50	5	2,415	0.21%
2019/08/20	10	22.25	0	0.00	22.30	10	2,420	0.41%
2019/08/19	11	22.15	0	0.00	22.10	11	2,437	0.45%
2019/08/16	40	22.24	12	22.03	22.25	28	2,470	1.13%
2019/08/13	5	21.65	0	0.00	21.60	5	2,532	0.20%
2019/08/12	5	21.90	0	0.00	22.05	5	2,558	0.20%
2019/08/08	7	21.56	0	0.00	21.55	7	2,578	0.27%
2019/08/05	0	0.00	1	22.55	22.00	-1	2,664	-0.04%
2019/08/02	0	0.00	5	22.99	22.65	-5	2,713	-0.18%
2019/07/29	1	24.40	0	0.00	24.60	1	2,857	0.03%
2019/07/24	1	24.40	0	0.00	24.40	1	3,213	0.03%
2019/07/22	1	25.20	0	0.00	25.05	1	3,306	0.03%
2019/07/15	5	25.80	1	26.00	25.55	4	3,452	0.12%
2019/07/12	0	0.00	1	25.50	25.55	-1	3,436	-0.03%
2019/07/11	0	0.00	1	25.50	25.05	-1	3,416	-0.03%
2019/07/05	1	24.20	0	0.00	24.30	1	3,737	0.03%
2019/07/03	1	24.45	7	24.61	24.35	-6	3,805	-0.16%
2019/07/02	5	24.60	0	0.00	24.70	5	3,944	0.13%
2019/07/01	5	24.60	5	24.40	24.55	0	4,125	0.00%
2019/06/28	2	23.90	0	0.00	24.20	2	4,204	0.05%
2019/06/26	1	23.50	0	0.00	24.05	1	4,440	0.02%
2019/06/21	0	0.00	1	24.80	24.15	-1	5,136	-0.02%
2019/06/20	0	0.00	2	24.35	24.50	-2	6,134	-0.03%
2019/06/19	1	23.95	0	0.00	23.95	1	6,248	0.02%
2019/06/18	1	23.20	0	0.00	23.15	1	6,366	0.02%
2019/06/14	1	23.50	0	0.00	23.70	1	6,801	0.01%
2019/06/12	0	0.00	1	24.10	24.00	-1	7,235	-0.01%
2019/06/11	0	0.00	8	24.49	24.60	-8	7,490	-0.11%
2019/06/06	6	23.42	5	23.55	23.40	1	8,991	0.01%
2019/06/05	11	24.03	11	24.13	23.90	0	9,255	0.00%
2019/06/04	0	0.00	1	23.35	23.25	-1	9,324	-0.01%
2019/06/03	5	22.75	11	23.01	23.15	-6	9,463	-0.06%
2019/05/31	0	0.00	4	22.66	22.55	-4	9,617	-0.04%
2019/05/30	0	0.00	1	22.20	22.10	-1	9,623	-0.01%
2019/05/29	10	22.27	0	0.00	21.80	10	9,630	0.10%
2019/05/28	2	23.40	10	23.35	23.35	-8	9,656	-0.08%
2019/05/27	1	23.20	0	0.00	23.50	1	9,820	0.01%
2019/05/24	1	23.65	3	24.10	23.65	-2	9,977	-0.02%
2019/05/23	3	23.43	1	24.40	23.90	2	10,053	0.02%
2019/05/22	7	23.95	1	24.80	23.85	6	10,274	0.06%
2019/05/16	13	24.88	1	24.90	24.10	12	11,437	0.10%
2019/05/15	0	0.00	2	25.40	25.35	-2	11,576	-0.02%
2019/05/14	2	23.50	2	25.35	25.40	0	12,058	0.00%
2019/05/13	2	24.35	0	0.00	24.50	2	12,272	0.02%
2019/05/09	0	0.00	2	25.05	25.10	-2	12,349	-0.02%
2019/05/02	0	0.00	2	27.28	27.50	-2	12,652	-0.02%
2019/04/30	8	27.69	5	27.64	27.40	3	12,594	0.02%
2019/04/29	0	0.00	2	25.78	26.35	-2	12,279	-0.02%
2019/04/26	8	27.33	1	27.25	26.90	7	12,129	0.06%
2019/04/25	1	27.10	1	27.45	27.10	0	12,082	0.00%
2019/04/24	3	27.32	0	0.00	27.35	3	12,036	0.02%
2019/04/23	1	29.00	0	0.00	27.90	1	11,946	0.01%
2019/04/19	1	27.75	0	0.00	28.05	1	11,701	0.01%
2019/04/15	1	27.60	2	27.65	27.25	-1	11,483	-0.01%
2019/04/12	7	27.79	41	27.90	27.15	-34	11,417	-0.30%
2019/04/11	6	29.10	0	0.00	29.05	6	11,127	0.05%
2019/04/10	6	29.96	2	30.30	30.00	4	11,045	0.04%
2019/04/09	7	30.05	0	0.00	29.80	7	10,984	0.06%
2019/04/08	3	30.07	8	30.28	30.30	-5	10,929	-0.05%
2019/04/03	28	30.52	8	30.17	29.65	20	10,710	0.19%
2019/04/02	1	28.90	2	28.70	29.25	-1	10,505	-0.01%
2019/04/01	8	29.40	7	29.10	29.05	1	10,394	0.01%
2019/03/29	5	29.19	11	28.90	29.25	-6	10,284	-0.06%
2019/03/28	11	29.05	4	29.95	28.55	7	10,130	0.07%
2019/03/27	10	30.13	1	30.00	30.05	9	9,875	0.09%
2019/03/26	11	30.31	24	30.27	30.00	-13	9,735	-0.13%
2019/03/25	25	29.77	27	30.25	30.80	-2	9,359	-0.02%
2019/03/22	4	28.10	2	27.90	28.25	2	8,342	0.02%
2019/03/21	5	28.10	7	27.78	28.10	-2	8,202	-0.02%
2019/03/20	19	27.09	18	27.10	27.30	1	8,088	0.01%
2019/03/19	15	28.45	24	28.33	27.60	-9	7,903	-0.11%
2019/03/18	10	27.32	13	27.08	27.45	-3	7,643	-0.04%
2019/03/15	15	28.67	36	28.40	27.65	-21	7,510	-0.28%
2019/03/14	2	28.18	5	28.00	28.00	-3	7,196	-0.04%
2019/03/13	42	27.90	19	27.86	28.10	23	6,927	0.33%
2019/03/12	92	26.41	115	26.08	26.80	-23	5,852	-0.39%	大賣/
2019/03/11	24	24.71	21	24.83	24.40	3	5,455	0.05%
2019/03/08	10	23.85	83	23.03	23.85	-73	5,194	-1.41%
2019/03/07	0	0.00	1	23.25	23.20	-1	5,073	-0.02%
2019/03/06	94	24.52	85	24.46	24.30	9	4,925	0.18%
2019/03/05	32	23.75	30	23.90	23.90	2	4,732	0.04%
2019/03/04	30	24.05	31	23.94	24.25	-1	4,685	-0.02%
2019/02/27	54	24.19	70	23.61	23.55	-16	4,625	-0.35%
2019/02/26	26	24.78	20	25.10	24.30	6	4,480	0.13%
2019/02/25	59	24.95	46	24.98	25.45	13	4,305	0.30%
2019/02/22	1	25.10	0	0.00	25.05	1	4,125	0.02%
2019/02/21	95	25.17	83	25.34	25.45	12	4,023	0.30%
2019/02/20	31	25.10	42	25.32	25.85	-11	3,756	-0.29%
2019/02/19	0	0.00	5	23.38	23.50	-5	3,215	-0.16%
2019/02/18	9	23.21	7	23.77	22.90	2	3,011	0.07%
2019/02/15	12	23.83	23	23.41	23.60	-11	2,733	-0.40%
2019/02/14	30	22.77	31	22.70	22.70	-1	2,482	-0.04%
2019/02/13	87	22.33	98	22.31	22.40	-11	2,328	-0.47%
2019/02/12	1	21.20	9	20.82	21.65	-8	1,853	-0.43%
2019/02/11	0	0.00	5	19.46	19.70	-5	1,579	-0.32%
2019/01/30	1	19.85	2	19.55	19.55	-1	1,491	-0.07%
2019/01/29	0	0.00	1	20.10	19.75	-1	1,389	-0.07%
2019/01/28	2	19.98	10	19.87	20.00	-8	1,319	-0.61%
2019/01/25	1	18.85	37	18.82	18.95	-36	1,057	-3.41%
2019/01/21	0	0.00	1	17.30	17.10	-1	779	-0.13%
2019/01/18	0	0.00	1	17.10	17.05	-1	786	-0.13%
2019/01/15	0	0.00	1	17.00	16.95	-1	799	-0.13%
2019/01/14	1	16.80	0	0.00	16.85	1	803	0.12%
2019/01/11	0	0.00	20	17.15	16.95	-20	808	-2.47%
2019/01/10	0	0.00	31	17.24	17.15	-31	808	-3.84%
2019/01/09	1	17.40	2	17.30	17.40	-1	808	-0.12%
2019/01/08	0	0.00	24	17.16	17.10	-24	804	-2.99%
2019/01/07	0	0.00	1	17.00	16.80	-1	792	-0.13%
2019/01/04	6	16.63	0	0.00	16.75	6	793	0.76%
2018/12/28	1	16.80	1	16.75	16.70	0	837	0.00%
2018/12/27	1	17.25	2	17.00	17.00	-1	855	-0.12%
2018/12/26	5	16.50	0	0.00	16.40	5	846	0.59%
2018/12/25	1	16.50	1	16.55	16.60	0	866	0.00%
2018/12/24	0	0.00	1	16.80	16.90	-1	882	-0.11%
2018/12/20	6	16.45	2	16.45	16.45	4	891	0.45%
2018/12/18	11	16.74	0	0.00	16.60	11	896	1.23%
2018/12/17	1	17.05	2	17.08	17.00	-1	897	-0.11%
2018/12/13	0	0.00	5	17.68	17.70	-5	885	-0.56%
2018/12/12	3	17.20	0	0.00	17.20	3	849	0.35%
2018/12/11	3	17.33	0	0.00	17.10	3	849	0.35%
2018/12/10	1	16.80	0	0.00	16.90	1	838	0.12%
2018/12/06	22	17.60	0	0.00	16.95	22	834	2.64%
2018/12/05	31	17.79	0	0.00	17.50	31	820	3.78%
2018/12/04	26	17.99	97	17.86	17.90	-71	824	-8.61%
2018/12/03	40	17.23	23	16.93	17.20	17	731	2.32%
2018/11/29	2	16.60	30	16.75	16.55	-28	787	-3.56%
2018/11/21	2	16.20	0	0.00	16.30	2	804	0.25%
2018/11/15	3	16.00	0	0.00	16.10	3	814	0.37%
2018/11/13	0	0.00	1	15.80	16.30	-1	832	-0.12%
2018/11/12	1	16.15	0	0.00	15.90	1	819	0.12%
2018/11/08	1	15.30	1	15.50	15.80	0	793	0.00%
2018/11/07	0	0.00	1	15.25	15.25	-1	794	-0.13%
2018/11/06	1	15.05	0	0.00	14.90	1	824	0.12%
2018/11/05	1	15.00	5	14.97	14.90	-4	839	-0.48%
2018/11/02	1	14.85	0	0.00	14.95	1	853	0.12%
2018/10/30	0	0.00	2	14.05	14.10	-2	970	-0.21%
2018/10/26	0	0.00	40	14.00	13.85	-40	984	-4.06%
2018/10/25	0	0.00	40	14.36	14.10	-40	987	-4.05%
2018/10/24	0	0.00	10	14.70	14.85	-10	995	-1.00%
2018/10/17	0	0.00	1	15.55	15.20	-1	1,091	-0.09%
2018/10/16	1	15.30	0	0.00	15.20	1	1,108	0.09%
2018/10/15	10	15.35	0	0.00	15.25	10	1,115	0.90%
2018/10/11	11	15.32	90	15.36	15.05	-79	1,136	-6.95%
2018/10/08	1	16.90	1	17.10	16.85	0	1,204	0.00%
2018/10/03	60	18.03	13	17.93	17.85	47	1,214	3.87%
2018/10/02	0	0.00	1	17.90	17.65	-1	1,203	-0.08%
2018/09/27	0	0.00	5	17.72	17.55	-5	1,251	-0.40%
2018/09/26	0	0.00	3	17.65	17.60	-3	1,270	-0.24%
2018/09/21	0	0.00	2	17.50	17.35	-2	1,332	-0.15%
2018/09/20	2	17.30	2	17.25	17.20	0	1,336	0.00%
2018/09/19	4	17.35	0	0.00	17.35	4	1,350	0.30%
2018/09/17	1	17.40	0	0.00	17.35	1	1,385	0.07%
2018/09/14	0	0.00	1	17.50	17.50	-1	1,403	-0.07%
2018/09/11	0	0.00	1	17.40	17.25	-1	1,488	-0.07%
2018/09/10	10	17.05	0	0.00	17.05	10	1,529	0.65%
2018/09/07	2	17.80	0	0.00	17.65	2	1,566	0.13%
2018/09/06	1	18.20	6	18.39	18.15	-5	1,609	-0.31%
2018/09/03	2	17.60	1	17.55	17.50	1	2,365	0.04%
2018/08/30	1	17.60	0	0.00	17.45	1	2,434	0.04%
2018/08/29	0	0.00	3	17.20	17.20	-3	2,453	-0.12%
2018/08/24	6	17.05	8	17.14	16.95	-2	2,535	-0.08%
2018/08/21	7	16.66	5	16.65	16.75	2	2,679	0.07%
2018/08/15	2	16.60	0	0.00	16.50	2	2,740	0.07%
2018/08/10	5	17.25	0	0.00	17.15	5	2,697	0.19%
2018/08/09	5	17.45	0	0.00	17.25	5	2,684	0.19%
2018/08/08	1	17.50	0	0.00	17.50	1	2,675	0.04%
2018/08/07	15	17.67	0	0.00	17.65	15	2,654	0.57%
2018/08/06	19	18.00	4	18.19	17.85	15	2,634	0.57%
2018/08/02	2	18.80	0	0.00	18.80	2	2,563	0.08%
2018/08/01	0	0.00	2	19.00	19.05	-2	2,553	-0.08%
2018/07/27	2	18.95	0	0.00	18.95	2	2,522	0.08%
2018/07/25	3	18.95	1	18.95	18.80	2	2,505	0.08%
2018/07/24	0	0.00	2	19.35	19.40	-2	2,471	-0.08%
2018/07/23	0	0.00	1	19.00	19.05	-1	2,432	-0.04%
2018/07/17	5	19.66	0	0.00	19.25	5	2,398	0.21%
2018/07/13	0	0.00	1	19.40	19.40	-1	2,292	-0.04%
2018/07/12	1	18.90	0	0.00	19.10	1	2,283	0.04%
2018/07/11	8	19.03	0	0.00	18.95	8	2,280	0.35%
2018/07/10	10	19.60	0	0.00	19.55	10	2,265	0.44%
2018/07/09	0	0.00	2	19.35	19.60	-2	2,264	-0.09%
2018/07/06	2	18.85	0	0.00	19.10	2	2,246	0.09%
2018/07/05	24	19.21	1	19.60	19.00	23	2,236	1.03%
2018/07/04	1	19.10	0	0.00	19.55	1	2,231	0.04%
2018/07/03	1	19.55	7	19.36	19.10	-6	2,220	-0.27%
2018/07/02	1	18.80	0	0.00	18.75	1	2,168	0.05%
2018/06/28	3	18.45	2	18.85	18.85	1	2,151	0.05%
2018/06/27	10	18.65	1	18.60	18.60	9	2,146	0.42%
2018/06/26	4	18.74	6	18.85	18.80	-2	2,207	-0.09%
2018/06/25	4	19.03	7	19.02	19.00	-3	2,195	-0.14%
2018/06/22	5	19.36	19	19.42	19.30	-14	2,186	-0.64%
2018/06/21	23	19.46	0	0.00	19.30	23	2,186	1.05%
2018/06/20	18	19.24	1	19.50	19.20	17	2,188	0.78%
2018/06/19	13	19.79	0	0.00	19.65	13	2,154	0.60%
2018/06/15	82	20.74	2	20.88	20.45	80	2,120	3.77%
2018/06/14	6	20.53	21	20.56	20.40	-15	2,081	-0.72%
2018/06/13	62	21.29	110	21.17	21.05	-48	2,053	-2.34%	大賣/
2018/06/12	10	21.50	141	20.78	21.65	-131	1,724	-7.60%	大賣/鉅額交易
2018/06/08	3	19.40	0	0.00	19.25	3	1,310	0.23%
2018/06/07	0	0.00	2	19.40	19.85	-2	1,356	-0.15%
2018/06/05	3	19.25	1	19.00	19.00	2	1,306	0.15%
2018/06/04	1	19.00	0	0.00	19.05	1	1,345	0.07%
2018/06/01	2	19.15	0	0.00	19.10	2	1,329	0.15%
2018/05/31	0	0.00	1	19.15	19.40	-1	1,288	-0.08%
2018/05/30	1	19.00	0	0.00	19.15	1	1,319	0.08%
2018/05/29	3	19.08	10	19.15	19.20	-7	1,272	-0.55%
2018/05/28	0	0.00	13	18.58	18.35	-13	1,215	-1.07%
2018/05/24	5	18.15	5	18.20	18.05	0	1,201	0.00%
2018/05/23	7	17.90	26	18.00	17.90	-19	1,304	-1.46%
2018/05/16	3	17.53	0	0.00	17.55	3	1,317	0.23%
2018/05/14	0	0.00	2	18.00	17.95	-2	1,368	-0.15%
2018/05/09	3	17.80	0	0.00	17.70	3	1,381	0.22%
2018/05/08	7	17.55	3	17.70	17.70	4	1,391	0.29%
2018/05/03	5	17.40	0	0.00	17.20	5	1,421	0.35%
2018/04/30	0	0.00	3	17.25	17.35	-3	1,450	-0.21%
2018/04/27	4	17.09	0	0.00	17.10	4	1,467	0.27%
2018/04/26	6	17.27	0	0.00	16.95	6	1,474	0.41%
2018/04/24	9	17.33	0	0.00	17.20	9	1,522	0.59%
2018/04/23	6	17.78	0	0.00	17.65	6	1,533	0.39%
2018/04/19	30	17.93	0	0.00	17.90	30	1,594	1.88%
2018/04/17	14	18.08	0	0.00	17.80	14	1,607	0.87%
2018/04/12	10	18.40	0	0.00	18.35	10	1,671	0.60%
2018/04/10	31	18.35	0	0.00	18.25	31	1,882	1.65%
2018/04/09	3	18.70	0	0.00	18.65	3	1,910	0.16%
2018/04/03	14	18.86	0	0.00	18.85	14	2,132	0.66%
2018/03/30	1	19.30	0	0.00	19.30	1	2,242	0.04%
2018/03/29	2	19.70	5	19.59	19.50	-3	2,243	-0.13%
2018/03/28	2	19.15	0	0.00	19.15	2	2,193	0.09%
2018/03/27	3	19.30	3	19.47	19.35	0	2,223	0.00%
2018/03/26	4	19.26	0	0.00	19.45	4	2,313	0.17%
2018/03/23	0	0.00	4	18.90	18.90	-4	2,364	-0.17%
2018/03/21	5	19.75	0	0.00	19.85	5	2,338	0.21%
2018/03/20	1	19.70	0	0.00	19.70	1	2,331	0.04%
2018/03/16	2	19.55	0	0.00	20.05	2	2,287	0.09%
2018/03/14	81	19.82	5	19.78	19.85	76	2,228	3.41%
2018/03/13	24	19.38	26	19.66	19.65	-2	2,199	-0.09%
2018/03/08	10	19.10	24	18.95	19.15	-14	2,123	-0.66%
2018/03/07	8	18.41	0	0.00	18.40	8	2,079	0.38%
2018/03/06	0	0.00	12	18.96	18.75	-12	2,153	-0.56%
2018/03/05	36	19.19	13	19.47	18.50	23	2,153	1.07%
2018/03/02	2	18.35	0	0.00	18.90	2	2,111	0.09%
2018/03/01	11	18.83	2	19.00	19.00	9	2,110	0.43%
2018/02/27	13	18.81	0	0.00	18.75	13	2,113	0.62%
2018/02/26	11	18.91	2	19.13	18.85	9	2,200	0.41%
2018/02/23	1	19.15	11	19.45	19.40	-10	2,158	-0.46%
2018/02/22	10	17.70	13	17.68	17.70	-3	2,099	-0.14%
2018/02/21	0	0.00	1	17.40	17.35	-1	2,116	-0.05%
2018/02/12	0	0.00	3	17.35	16.80	-3	2,117	-0.14%
2018/02/09	13	16.53	0	0.00	16.85	13	2,119	0.61%
2018/02/08	4	17.33	0	0.00	17.30	4	2,124	0.19%
2018/02/07	3	17.57	0	0.00	17.50	3	2,126	0.14%
2018/02/06	15	18.00	20	17.30	17.20	-5	2,147	-0.23%
2018/02/05	4	18.78	0	0.00	18.90	4	2,132	0.19%
2018/01/30	0	0.00	21	19.30	19.25	-21	2,210	-0.95%
2018/01/29	0	0.00	20	19.50	19.50	-20	2,252	-0.89%
2018/01/23	10	19.25	0	0.00	19.20	10	2,452	0.41%
2018/01/19	12	19.50	10	19.55	19.45	2	2,480	0.08%
2018/01/18	0	0.00	3	20.33	19.90	-3	2,460	-0.12%
2018/01/17	0	0.00	5	20.27	20.30	-5	2,460	-0.20%
2018/01/16	0	0.00	19	20.30	20.25	-19	2,496	-0.76%
2018/01/15	0	0.00	8	20.22	19.85	-8	2,494	-0.32%
2018/01/10	0	0.00	55	19.34	19.40	-55	2,603	-2.11%
2018/01/09	0	0.00	5	19.95	19.85	-5	2,612	-0.19%
2018/01/08	0	0.00	5	20.20	19.95	-5	2,638	-0.19%
2018/01/05	13	20.55	28	20.95	20.40	-15	2,613	-0.57%
2018/01/04	8	19.89	1	19.95	20.35	7	2,478	0.28%
2018/01/03	4	20.10	6	20.40	20.30	-2	2,447	-0.08%
2018/01/02	15	20.42	13	20.87	20.10	2	2,450	0.08%