明基材 (8215)-中國信託-忠孝券商分點個股進出

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

明基材

(8215)

可現股當沖

股價
32.85
漲跌
▲0.05
漲幅
+0.15%
成交量
399張
產業
上市光電類股
565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－中國信託-忠孝券商分點個股進出

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

中國信託-忠孝券商分點個股進出
中國信託-忠孝券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/28	0	0.00	1	33.15	33.15	-1	916	-0.11%
2024/05/24	0	0.00	1	32.50	32.40	-1	945	-0.11%
2024/05/22	0	0.00	2	32.85	33.00	-2	1,045	-0.19%
2024/05/10	2	32.60	0	0.00	32.55	2	1,309	0.15%
2024/05/08	5	33.00	0	0.00	33.25	5	1,285	0.39%
2024/05/07	1	33.55	0	0.00	33.15	1	1,290	0.08%
2024/05/06	1	34.20	0	0.00	34.05	1	1,312	0.08%
2024/05/03	0	0.00	1	34.45	34.40	-1	1,351	-0.07%
2024/05/02	0	0.00	3	34.60	34.60	-3	1,357	-0.22%
2024/04/22	1	33.00	1	33.00	32.90	0	1,596	0.00%
2024/04/19	0.3	33.20	4	33.30	33.15	-3.7	1,592	-0.23%
2024/04/16	1	33.75	2	33.45	33.45	-1	1,573	-0.06%
2024/04/15	0.1	34.45	0	0.00	34.45	0.1	1,551	0.01%
2024/04/12	0	0.00	47	34.55	34.60	-47	1,545	-3.04%
2024/04/11	0	0.00	1	34.90	34.85	-1	1,533	-0.07%
2024/04/09	0	0.00	5	35.20	35.20	-5	1,512	-0.33%
2024/03/29	3	33.90	0	0.00	33.90	3	1,428	0.21%
2024/03/26	0	0.00	2	34.35	34.00	-2	1,417	-0.14%
2024/03/21	0	0.00	4	34.00	33.95	-4	1,422	-0.28%
2024/03/19	2	33.75	0	0.00	33.70	2	1,426	0.14%
2024/03/14	4	33.90	0	0.00	33.80	4	1,426	0.28%
2024/03/13	6	34.25	0	0.00	34.25	6	1,421	0.42%
2024/03/08	7	33.81	0	0.00	33.65	7	1,476	0.47%
2024/03/05	3	34.38	0	0.00	34.35	3	1,464	0.20%
2024/03/01	2.3	34.24	0	0.00	34.20	2.3	1,455	0.16%
2024/02/27	2	34.48	1	34.25	34.25	1	1,438	0.07%
2024/02/26	1	34.95	7	34.87	34.85	-6	1,414	-0.42%
2024/02/23	3	35.87	0	0.00	35.40	3	1,385	0.22%
2024/02/22	0	0.00	4	37.28	37.20	-4	1,316	-0.30%
2024/02/21	2	37.00	0	0.00	36.95	2	1,297	0.15%
2024/02/20	1	36.65	0	0.00	36.60	1	1,298	0.08%
2024/02/19	12	37.43	0	0.00	37.25	12	1,280	0.94%
2024/02/16	34	37.10	1	37.05	37.30	33	1,236	2.67%
2024/02/15	0	0.00	40	35.85	36.00	-40	1,121	-3.57%
2024/02/05	40	35.55	1	35.85	35.85	39	1,097	3.55%
2024/02/02	0	0.00	2	34.90	34.70	-2	1,073	-0.19%
2024/02/01	5	34.80	0	0.00	34.75	5	1,073	0.47%
2024/01/31	3	35.40	0	0.00	34.80	3	1,072	0.28%
2024/01/30	2	35.50	0	0.00	35.30	2	1,071	0.19%
2024/01/29	1	35.70	0	0.00	35.45	1	1,072	0.09%
2024/01/26	0	0.00	3	36.10	36.10	-3	1,029	-0.29%
2024/01/25	0	0.00	1	35.30	35.30	-1	985	-0.10%
2024/01/22	0	0.00	1	35.00	35.10	-1	937	-0.11%
2024/01/19	0	0.00	5	35.27	35.65	-5	921	-0.54%
2024/01/18	11	34.87	24	35.15	35.60	-13	871	-1.49%
2024/01/17	2	33.85	0	0.00	33.80	2	796	0.25%
2024/01/15	0	0.00	5	34.00	34.05	-5	759	-0.66%
2024/01/11	1	33.90	0	0.00	34.00	1	771	0.13%
2024/01/09	5	33.97	0	0.00	33.95	5	786	0.64%
2024/01/02	3	34.55	0	0.00	34.55	3	801	0.37%
2023/12/28	1	34.40	0	0.00	34.40	1	858	0.12%
2023/12/27	1	34.60	0	0.00	34.45	1	861	0.12%
2023/12/20	0	0.00	2	34.00	34.00	-2	865	-0.23%
2023/12/19	1	33.85	1	33.90	33.85	0	864	0.00%
2023/12/18	0	0.00	3	34.15	34.15	-3	858	-0.35%
2023/12/15	1	34.50	0	0.00	34.40	1	857	0.12%
2023/12/14	1	34.40	3	34.45	34.40	-2	861	-0.23%
2023/12/13	0	0.00	1	34.15	33.90	-1	859	-0.12%
2023/12/12	2	34.15	0	0.00	34.00	2	857	0.23%
2023/12/07	1	34.25	0	0.00	34.15	1	852	0.12%
2023/12/06	3	34.15	1	34.10	34.15	2	860	0.23%
2023/11/07	0	0.00	1	34.65	34.65	-1	1,010	-0.10%
2023/11/06	0	0.00	2	35.10	35.20	-2	1,079	-0.19%
2023/10/30	0	0.00	5	34.85	34.95	-5	1,722	-0.29%
2023/10/26	0	0.00	2	35.13	35.00	-2	1,834	-0.11%
2023/10/20	0	0.00	1	34.10	34.05	-1	1,964	-0.05%
2023/10/18	4	34.24	1	34.05	34.40	3	2,062	0.15%
2023/10/16	1	35.10	0	0.00	34.90	1	2,417	0.04%
2023/10/12	0	0.00	1	35.60	35.60	-1	2,771	-0.04%
2023/10/11	0	0.00	4	34.88	34.85	-4	2,812	-0.14%
2023/09/26	0	0.00	2	35.00	34.90	-2	4,290	-0.05%
2023/09/21	0	0.00	4	34.40	34.40	-4	4,386	-0.09%
2023/09/18	0	0.00	6	35.45	35.25	-6	4,470	-0.13%
2023/09/15	1	35.70	3	35.57	35.50	-2	4,485	-0.04%
2023/09/14	0	0.00	5	35.55	35.55	-5	4,501	-0.11%
2023/09/13	5	35.15	0	0.00	35.30	5	4,545	0.11%
2023/09/12	2	34.53	1	34.70	34.80	1	4,569	0.02%
2023/09/11	3	34.97	2	34.55	34.50	1	4,597	0.02%
2023/09/08	2	35.30	0	0.00	35.25	2	4,651	0.04%
2023/09/05	0	0.00	11	35.92	36.10	-11	4,748	-0.23%
2023/09/04	13	35.54	0	0.00	35.55	13	4,774	0.27%
2023/09/01	0	0.00	20	35.60	35.65	-20	4,811	-0.42%
2023/08/31	1	35.55	0	0.00	35.60	1	4,864	0.02%
2023/08/30	4	35.45	0	0.00	35.30	4	4,983	0.08%
2023/08/28	3	34.55	7	34.45	34.40	-4	5,041	-0.08%
2023/08/25	1	34.95	1	35.00	34.95	0	5,051	0.00%
2023/08/24	17	35.50	2	35.73	35.50	15	5,031	0.30%
2023/08/22	0	0.00	17	35.67	35.45	-17	5,050	-0.34%
2023/08/21	0	0.00	3	35.70	35.70	-3	5,047	-0.06%
2023/08/18	10	35.60	1	36.30	35.25	9	5,051	0.18%
2023/08/17	1	35.15	0	0.00	36.05	1	5,029	0.02%
2023/08/16	1	35.05	0	0.00	35.65	1	5,031	0.02%
2023/08/15	7	36.05	1	36.10	35.90	6	5,064	0.12%
2023/08/14	11	35.51	0	0.00	35.50	11	5,073	0.22%
2023/08/11	2	36.80	16	36.70	36.70	-14	5,050	-0.28%
2023/08/10	4	37.60	20	37.84	37.10	-16	5,036	-0.32%
2023/08/09	1	38.65	0	0.00	39.05	1	4,974	0.02%
2023/08/08	0	0.00	13	39.79	39.40	-13	4,942	-0.26%
2023/08/07	1	37.85	1	39.00	39.10	0	4,911	0.00%
2023/08/04	36	39.18	26	38.93	38.75	10	4,862	0.21%
2023/08/02	28	42.70	48	43.11	42.95	-20	4,675	-0.43%
2023/08/01	11	42.50	10	42.35	42.40	1	4,525	0.02%
2023/07/31	17	42.16	0	0.00	41.85	17	4,764	0.36%
2023/07/28	5	41.17	0.2	41.50	41.60	4.8	4,726	0.10%
2023/07/27	1	41.35	0	0.00	41.65	1	4,756	0.02%
2023/07/26	2	41.35	0	0.00	41.30	2	4,758	0.04%
2023/07/25	6.2	40.90	1	40.75	41.40	5.2	4,767	0.11%
2023/07/24	3	40.88	5	40.65	40.80	-2	4,848	-0.04%
2023/07/21	3	41.12	3	41.35	41.20	0	4,827	0.00%
2023/07/20	22	42.17	23	42.92	42.05	-1	4,901	-0.02%
2023/07/19	25	42.62	38.2	42.12	42.25	-13.2	4,789	-0.28%
2023/07/18	30.2	40.95	5	40.60	40.25	25.2	4,627	0.54%
2023/07/17	14	43.07	50	43.04	43.30	-36	4,507	-0.80%
2023/07/14	2	41.28	2	41.50	41.70	0	4,422	0.00%
2023/07/13	1	41.75	0	0.00	41.05	1	4,503	0.02%
2023/07/12	7	41.14	6	41.27	41.40	1	4,568	0.02%
2023/07/11	5	41.75	60	41.46	41.40	-55	4,538	-1.21%
2023/07/10	4	40.58	1	40.40	40.55	3	4,495	0.07%
2023/07/07	84	39.60	69	40.55	40.10	15	4,498	0.33%
2023/07/06	157	42.19	63	42.05	40.35	94	4,363	2.15%	大買/
2023/07/05	0	0.00	12	44.60	44.60	-12	3,551	-0.34%
2023/07/03	4	39.94	7	39.86	39.95	-3	3,353	-0.09%
2023/06/30	3	39.22	3	39.50	39.30	0	3,315	0.00%
2023/06/29	5	38.90	0	0.00	39.25	5	3,299	0.15%
2023/06/28	10	39.66	12	39.84	39.40	-2	3,272	-0.06%
2023/06/27	5	38.90	14	39.40	39.10	-9	3,262	-0.28%
2023/06/26	0	0.00	10	39.75	39.75	-10	3,242	-0.31%
2023/06/21	6	39.70	0	0.00	39.70	6	3,223	0.19%
2023/06/19	0	0.00	3	39.68	39.65	-3	3,218	-0.09%
2023/06/16	0	0.00	2	39.18	39.20	-2	3,194	-0.06%
2023/06/15	1	38.70	7	38.73	38.90	-6	3,173	-0.19%
2023/06/14	4	39.65	3	39.57	39.30	1	3,150	0.03%
2023/06/13	0	0.00	3	39.05	39.05	-3	3,095	-0.10%
2023/06/09	2	39.18	2	39.15	38.95	0	3,045	0.00%
2023/06/08	0	0.00	5	38.68	38.70	-5	3,006	-0.17%
2023/06/07	1	38.55	4	38.59	38.75	-3	2,992	-0.10%
2023/06/06	0	0.00	15	38.31	38.60	-15	2,997	-0.50%
2023/06/05	22	38.51	24	38.24	38.25	-2	3,025	-0.07%
2023/06/02	15	36.60	1	36.65	36.65	14	2,937	0.48%
2023/06/01	2	36.05	1	35.85	36.05	1	2,953	0.03%
2023/05/31	1	35.55	0	0.00	35.50	1	3,029	0.03%
2023/05/29	2	35.20	0	0.00	35.30	2	3,039	0.07%
2023/05/26	7	34.88	0	0.00	34.75	7	3,052	0.23%
2023/05/24	0	0.00	1	35.20	35.25	-1	3,075	-0.03%
2023/05/23	1	35.20	0	0.00	35.20	1	3,103	0.03%
2023/05/22	0	0.00	1	35.30	35.30	-1	3,168	-0.03%
2023/05/19	3	34.98	11	34.96	35.10	-8	3,203	-0.25%
2023/05/18	1	34.50	0	0.00	34.45	1	3,196	0.03%
2023/05/16	4	34.18	5	34.22	34.30	-1	3,240	-0.03%
2023/05/15	0	0.00	2	33.40	33.65	-2	3,232	-0.06%
2023/05/12	4	33.24	1	33.35	33.70	3	3,241	0.09%
2023/05/11	12	33.26	5	33.25	33.25	7	3,257	0.21%
2023/05/10	0	0.00	1	34.00	33.95	-1	3,309	-0.03%
2023/05/09	2	33.85	0	0.00	33.50	2	3,318	0.06%
2023/05/08	10	34.51	0	0.00	34.45	10	3,297	0.30%
2023/05/05	48	35.34	51	34.66	34.65	-3	3,423	-0.09%
2023/05/04	5	38.50	0	0.00	38.45	5	3,521	0.14%
2023/05/03	25	38.95	24	38.58	38.15	1	3,522	0.03%
2023/05/02	0	0.00	3	38.47	38.80	-3	3,526	-0.09%
2023/04/27	78	38.38	78	39.13	38.50	0	3,449	0.00%
2023/04/26	1	37.50	0	0.00	37.65	1	3,315	0.03%
2023/04/25	7	38.00	1	39.80	38.00	6	3,282	0.18%
2023/04/24	6	39.02	0	0.00	39.00	6	3,153	0.19%
2023/04/21	6	39.38	1	38.75	38.60	5	3,115	0.16%
2023/04/20	17	40.41	1	39.70	39.70	16	3,054	0.52%
2023/04/19	2	40.95	5	40.78	40.65	-3	2,984	-0.10%
2023/04/18	1	40.45	1	40.30	40.15	0	2,920	0.00%
2023/04/17	2	39.98	3	40.10	40.10	-1	2,795	-0.04%
2023/04/14	2	38.83	1	38.60	38.60	1	2,659	0.04%
2023/04/13	5	38.58	0	0.00	38.25	5	2,625	0.19%
2023/04/12	3	38.68	1.1	38.74	38.75	1.9	2,566	0.07%
2023/04/10	0	0.00	0.1	36.60	36.55	-0.1	2,429	0.00%
2023/04/07	0	0.00	0.2	36.25	36.10	-0.2	2,414	-0.01%
2023/03/30	1	36.35	0.3	36.45	36.35	0.7	2,501	0.03%
2023/03/29	1	36.55	4	36.16	36.25	-3	2,536	-0.12%
2023/03/27	4	37.20	0	0.00	37.10	4	2,516	0.16%
2023/03/23	0	0.00	0.3	37.28	37.15	-0.3	2,509	-0.01%
2023/03/22	4	37.63	0	0.00	37.50	4	2,492	0.16%
2023/03/21	9	37.68	0	0.00	37.85	9	2,477	0.36%
2023/03/20	2	37.08	16	37.02	37.05	-14	2,462	-0.57%
2023/03/17	1	36.90	74	36.96	36.90	-73	2,460	-2.97%
2023/03/13	0	0.00	10	36.20	36.75	-10	2,566	-0.39%
2023/03/10	3	36.98	0	0.00	36.80	3	2,584	0.12%
2023/03/09	11	37.73	3	38.20	37.50	8	2,574	0.31%
2023/03/08	11	38.36	12	38.50	38.70	-1	2,547	-0.04%
2023/03/07	2	38.00	1	38.10	38.10	1	2,609	0.04%
2023/03/06	7	37.88	1	37.90	37.90	6	2,610	0.23%
2023/03/03	0	0.00	9	37.52	37.70	-9	2,568	-0.35%
2023/03/01	2	36.45	12	36.51	36.75	-10	2,499	-0.40%
2023/02/24	6	36.44	1	36.40	36.40	5	2,473	0.20%
2023/02/23	25	36.92	1	36.90	36.95	24	2,443	0.98%
2023/02/22	3	36.95	3	36.85	36.90	0	2,427	0.00%
2023/02/21	14	36.95	1	37.00	36.90	13	2,414	0.54%
2023/02/17	0	0.00	10	36.54	36.55	-10	2,328	-0.43%
2023/02/16	1	36.05	0	0.00	36.15	1	2,290	0.04%
2023/02/15	2	35.75	1	35.90	35.90	1	2,270	0.04%
2023/02/14	2	35.95	0	0.00	35.70	2	2,261	0.09%
2023/02/13	0	0.00	1	35.20	35.65	-1	2,254	-0.04%
2023/02/10	1	35.60	0.2	35.50	35.30	0.8	2,257	0.04%
2023/02/09	2	35.60	2	35.93	35.65	0	2,246	0.00%
2023/02/08	10	35.55	2	35.90	35.60	8	2,228	0.36%
2023/02/07	1	35.40	0	0.00	35.75	1	2,220	0.05%
2023/02/06	21	35.12	21	35.73	35.50	0	2,233	0.00%
2023/02/03	23	35.39	1	35.40	35.00	22	2,185	1.01%
2023/02/02	10	35.90	52	35.08	35.90	-42	2,013	-2.09%
2023/02/01	0	0.00	2	33.88	33.95	-2	1,624	-0.12%
2023/01/31	5	33.85	1	33.85	33.85	4	1,601	0.25%
2023/01/30	0	0.00	3	32.58	32.65	-3	1,539	-0.19%
2023/01/16	1	32.15	1	31.95	32.10	0	1,550	0.00%
2023/01/09	10	32.75	0	0.00	32.65	10	1,651	0.61%
2023/01/04	0	0.00	1	32.55	32.55	-1	1,658	-0.06%
2022/12/23	1	32.20	0	0.00	32.20	1	1,671	0.06%
2022/12/22	0	0.00	5	33.80	33.10	-5	1,662	-0.30%
2022/12/21	15	32.63	12	33.03	33.20	3	1,588	0.19%
2022/12/15	0	0.00	7	32.90	32.80	-7	1,543	-0.45%
2022/12/14	0	0.00	3	32.85	32.80	-3	1,552	-0.19%
2022/12/13	0	0.00	3	33.15	32.55	-3	1,547	-0.19%
2022/12/12	0	0.00	1	32.95	32.95	-1	1,543	-0.06%
2022/12/06	0	0.00	7	33.42	33.00	-7	1,504	-0.47%
2022/12/05	1	33.55	0	0.00	33.45	1	1,434	0.07%
2022/12/01	0	0.00	5	32.93	32.75	-5	1,363	-0.37%
2022/11/29	4	32.80	17	32.64	32.50	-13	1,338	-0.97%
2022/11/28	15	32.28	0	0.00	32.35	15	1,195	1.25%
2022/11/24	2	32.25	0	0.00	32.00	2	1,166	0.17%
2022/11/22	0	0.00	1	31.05	31.05	-1	1,130	-0.09%
2022/11/21	0	0.00	1	31.10	31.10	-1	1,166	-0.09%
2022/11/17	1	31.75	1	31.90	31.65	0	1,192	0.00%
2022/11/16	0	0.00	2	31.75	31.55	-2	1,189	-0.17%
2022/11/09	0	0.00	1	31.55	31.55	-1	1,407	-0.07%
2022/11/08	1	31.35	0	0.00	31.35	1	1,374	0.07%
2022/11/07	2	31.05	0	0.00	31.10	2	1,365	0.15%
2022/11/03	1	30.80	4	30.59	31.00	-3	1,362	-0.22%
2022/11/02	0	0.00	11	30.30	30.25	-11	1,291	-0.85%
2022/10/25	2	28.50	0	0.00	28.80	2	1,282	0.16%
2022/10/24	1	28.60	0	0.00	28.30	1	1,287	0.08%
2022/10/21	2	28.70	0	0.00	28.60	2	1,340	0.15%
2022/10/20	10	27.80	12	28.60	29.90	-2	1,334	-0.15%
2022/10/19	17	28.35	16	28.59	28.35	1	1,313	0.08%
2022/10/14	0	0.00	5	26.70	26.95	-5	1,430	-0.35%
2022/10/13	5	26.00	0	0.00	25.60	5	1,441	0.35%
2022/10/12	0	0.00	2	27.85	27.85	-2	1,427	-0.14%
2022/10/11	1	27.85	0	0.00	28.05	1	1,433	0.07%
2022/10/04	10	29.25	10	28.88	28.90	0	1,489	0.00%
2022/09/28	11	28.21	0	0.00	27.90	11	1,559	0.71%
2022/09/26	0	0.00	3	29.25	29.05	-3	1,585	-0.19%
2022/09/22	1	30.25	0	0.00	30.50	1	1,657	0.06%
2022/09/13	1	31.15	0	0.00	31.20	1	1,774	0.06%
2022/09/05	3	30.75	0	0.00	30.70	3	2,163	0.14%
2022/09/01	0	0.00	1	31.65	31.65	-1	2,257	-0.04%
2022/08/31	0	0.00	1	31.95	31.95	-1	2,349	-0.04%
2022/08/24	1	31.50	0	0.00	31.50	1	2,388	0.04%
2022/08/23	2	31.85	1	31.70	31.85	1	2,393	0.04%
2022/08/22	9	32.57	0	0.00	32.30	9	2,419	0.37%
2022/08/19	18	33.01	57	33.28	33.05	-39	2,511	-1.55%
2022/08/18	20	31.94	1	32.05	32.05	19	2,350	0.81%
2022/08/16	3	31.25	0	0.00	31.00	3	2,366	0.13%
2022/08/08	0	0.00	3	30.65	30.70	-3	2,918	-0.10%
2022/08/04	1	29.60	0	0.00	29.60	1	2,939	0.03%
2022/08/03	1	30.20	0	0.00	30.10	1	2,943	0.03%
2022/08/02	3	30.45	0	0.00	30.35	3	2,974	0.10%
2022/08/01	0	0.00	1	31.20	31.05	-1	3,004	-0.03%
2022/07/29	1	31.30	0	0.00	31.20	1	3,081	0.03%
2022/07/28	6	31.43	3	31.32	31.25	3	3,168	0.09%
2022/07/26	1	30.50	1	30.55	30.50	0	3,144	0.00%
2022/07/25	14	30.91	0	0.00	30.60	14	3,142	0.45%
2022/07/22	14	31.87	33	31.85	31.45	-19	3,145	-0.60%
2022/07/21	20	30.55	1	30.50	30.65	19	3,053	0.62%
2022/07/20	0	0.00	1	29.85	29.40	-1	3,037	-0.03%
2022/07/18	0	0.00	4	29.05	29.20	-4	3,218	-0.12%
2022/07/15	1	28.60	0	0.00	28.60	1	3,242	0.03%
2022/07/13	0	0.00	1	29.30	29.20	-1	3,230	-0.03%
2022/07/12	2	28.55	0	0.00	28.55	2	3,235	0.06%
2022/07/11	1	30.30	5	29.74	29.60	-4	3,242	-0.12%
2022/07/07	3	29.55	0	0.00	30.00	3	3,230	0.09%
2022/07/06	5	30.10	5	30.30	29.40	0	3,247	0.00%
2022/07/04	3	29.20	1	29.20	28.75	2	3,254	0.06%
2022/07/01	1	28.80	3	30.90	28.70	-2	3,339	-0.06%
2022/06/30	2	31.55	0	0.00	31.40	2	3,293	0.06%
2022/06/29	1	32.40	0	0.00	32.30	1	3,282	0.03%
2022/06/28	0	0.00	3	33.00	32.90	-3	3,291	-0.09%
2022/06/27	1	33.30	2	33.33	33.35	-1	3,357	-0.03%
2022/06/23	0	0.00	1	32.15	31.85	-1	3,500	-0.03%
2022/06/22	2	31.90	0	0.00	31.85	2	3,486	0.06%
2022/06/21	1	32.15	3	32.58	33.05	-2	3,487	-0.06%
2022/06/20	4	32.99	2	33.70	31.70	2	3,494	0.06%
2022/06/17	5	34.59	0	0.00	33.85	5	3,459	0.14%
2022/06/16	17	35.94	24	36.39	34.75	-7	3,417	-0.20%
2022/06/15	2	34.53	5	34.49	34.95	-3	3,235	-0.09%
2022/06/14	2	34.15	0	0.00	34.40	2	3,233	0.06%
2022/06/13	61	35.06	2	34.95	35.10	59	3,219	1.83%
2022/06/09	0	0.00	41	35.84	36.35	-41	3,138	-1.31%
2022/06/08	6	35.66	0	0.00	35.15	6	3,047	0.20%
2022/06/06	1	35.05	0	0.00	35.05	1	3,035	0.03%
2022/06/02	1	35.90	10	35.80	35.80	-9	3,040	-0.30%
2022/06/01	2	36.10	0	0.00	36.00	2	3,061	0.07%
2022/05/30	1	35.75	0	0.00	35.75	1	3,023	0.03%
2022/05/27	5	36.21	34	36.43	36.00	-29	2,994	-0.97%
2022/05/26	21	36.00	0	0.00	36.05	21	2,891	0.73%
2022/05/25	0	0.00	11	35.45	35.90	-11	2,874	-0.38%
2022/05/24	0	0.00	18	34.90	34.95	-18	2,874	-0.63%
2022/05/23	30	35.15	1	35.05	35.10	29	2,862	1.01%
2022/05/20	3	36.62	6	36.83	35.90	-3	2,818	-0.11%
2022/05/19	7	36.11	3	36.03	36.35	4	2,729	0.15%
2022/05/18	13	35.52	39	35.79	36.10	-26	2,642	-0.98%
2022/05/17	0	0.00	43	34.58	35.05	-43	2,542	-1.69%
2022/05/13	0	0.00	1	32.25	32.40	-1	2,390	-0.04%
2022/05/12	4	32.00	1	33.40	31.80	3	2,391	0.13%
2022/05/11	0	0.00	6	33.00	33.20	-6	2,370	-0.25%
2022/05/10	3	32.60	0.1	33.00	32.95	2.9	2,378	0.12%
2022/05/09	27	34.09	0	0.00	33.65	27	2,366	1.14%
2022/05/06	1	34.95	0	0.00	35.05	1	2,346	0.04%
2022/05/05	0	0.00	3.2	35.12	35.15	-3.2	2,275	-0.14%
2022/05/03	6	32.05	1	31.80	32.55	5	2,192	0.23%
2022/04/28	3	31.80	0	0.00	31.70	3	2,224	0.13%
2022/04/27	2	31.48	0	0.00	32.20	2	2,256	0.09%
2022/04/25	6.3	33.05	0	0.00	32.85	6.3	2,328	0.27%
2022/04/22	1	35.15	20	35.09	34.70	-19	2,308	-0.82%
2022/04/21	21	34.30	1	34.10	34.35	20	2,182	0.92%
2022/04/19	3	33.30	2	33.10	33.10	1	2,202	0.05%
2022/04/18	8	32.94	0	0.00	32.60	8	2,218	0.36%
2022/04/15	1	33.30	0	0.00	33.25	1	2,231	0.04%
2022/04/12	4	34.08	2	33.65	33.60	2	2,347	0.09%
2022/04/11	11	34.94	0	0.00	34.45	11	2,366	0.46%
2022/04/08	1	34.55	0	0.00	34.70	1	2,382	0.04%
2022/04/07	4	35.66	0	0.00	34.60	4	2,431	0.16%
2022/04/06	0	0.00	12	35.17	35.60	-12	2,409	-0.50%
2022/04/01	0	0.00	3	36.35	36.20	-3	2,461	-0.12%
2022/03/31	10	36.60	20	36.68	36.50	-10	2,514	-0.40%
2022/03/30	23	36.95	14	37.04	36.70	9	2,546	0.35%
2022/03/29	6	36.48	5	36.28	36.50	1	2,615	0.04%
2022/03/28	3	35.00	3	35.28	36.10	0	2,514	0.00%
2022/03/23	0	0.00	2	35.55	35.35	-2	2,688	-0.07%
2022/03/22	0	0.00	1	35.20	35.30	-1	2,860	-0.03%
2022/03/17	1	34.80	2	34.50	34.80	-1	5,236	-0.02%
2022/03/16	0	0.00	2	34.35	34.30	-2	5,714	-0.04%
2022/03/15	2	33.60	2	34.05	33.75	0	5,943	0.00%
2022/03/14	2	33.95	0	0.00	34.10	2	5,975	0.03%
2022/03/11	2	34.05	6	33.72	34.10	-4	6,021	-0.07%
2022/03/10	2	34.00	4	33.90	33.75	-2	6,095	-0.03%
2022/03/09	0.2	32.60	27	32.55	32.85	-26.8	6,230	-0.43%
2022/03/08	2	32.30	11	31.86	31.80	-9	6,929	-0.13%
2022/03/07	12	32.65	0	0.00	32.30	12	7,098	0.17%
2022/03/04	0	0.00	1	33.80	33.85	-1	7,406	-0.01%
2022/03/03	1	34.20	0	0.00	34.20	1	7,554	0.01%
2022/03/02	1	34.20	0	0.00	34.20	1	7,689	0.01%
2022/03/01	0	0.00	6	34.21	34.50	-6	7,812	-0.08%
2022/02/25	6	33.58	7	33.72	33.60	-1	8,033	-0.01%
2022/02/24	3	34.08	5	34.21	33.65	-2	8,227	-0.02%
2022/02/23	4	34.75	2	34.90	34.90	2	8,372	0.02%
2022/02/22	0	0.00	8	34.47	34.65	-8	8,693	-0.09%
2022/02/21	0	0.00	1	35.20	35.30	-1	9,041	-0.01%
2022/02/18	0	0.00	3	35.45	35.50	-3	9,151	-0.03%
2022/02/14	0	0.00	3	35.25	35.30	-3	9,387	-0.03%
2022/02/11	8	36.23	0	0.00	36.05	8	9,509	0.08%
2022/02/08	2	35.75	2	35.40	36.10	0	9,738	0.00%
2022/02/07	0	0.00	6	34.75	35.15	-6	9,859	-0.06%
2022/01/26	7	34.21	0	0.00	34.10	7	10,029	0.07%
2022/01/25	3	34.65	4.5	34.69	34.30	-1.5	10,385	-0.01%
2022/01/24	3	34.97	0	0.00	35.25	3	11,035	0.03%
2022/01/20	3	36.65	2	37.25	36.80	1	12,433	0.01%
2022/01/19	3	36.90	0	0.00	36.95	3	12,517	0.02%
2022/01/17	0	0.00	8	35.68	36.10	-8	12,775	-0.06%
2022/01/14	4	34.94	0	0.00	35.05	4	12,778	0.03%
2022/01/13	0	0.00	4	35.80	36.00	-4	12,802	-0.03%
2022/01/12	1	35.55	0	0.00	35.70	1	12,907	0.01%
2022/01/11	1	36.40	1	36.20	36.15	0	12,947	0.00%
2022/01/07	3	37.10	0	0.00	36.75	3	13,004	0.02%
2022/01/06	2	37.35	2	37.35	37.35	0	13,057	0.00%
2022/01/05	0	0.00	3	37.80	37.55	-3	13,212	-0.02%
2022/01/04	6	37.46	2	37.70	37.35	4	13,196	0.03%
2022/01/03	4	37.39	2	38.00	37.50	2	13,192	0.02%
2021/12/30	3	37.72	3	38.18	37.95	0	13,180	0.00%
2021/12/29	8	37.95	11	37.86	38.00	-3	13,281	-0.02%
2021/12/28	4	38.34	2	38.35	38.40	2	13,302	0.02%
2021/12/27	4	38.90	3	38.93	38.90	1	13,331	0.01%
2021/12/24	19	38.58	1	38.55	38.30	18	13,334	0.13%
2021/12/23	4	38.75	2	39.38	38.55	2	13,327	0.02%
2021/12/22	1	38.45	0	0.00	38.30	1	13,250	0.01%
2021/12/21	2	37.80	1	38.20	38.40	1	13,251	0.01%
2021/12/20	2	37.98	5	38.36	37.90	-3	13,259	-0.02%
2021/12/17	45	37.88	10	37.78	37.70	35	13,412	0.26%
2021/12/16	21	38.69	1	39.55	38.60	20	13,324	0.15%
2021/12/15	11	38.87	9	38.97	38.85	2	13,179	0.02%
2021/12/14	108	41.56	112	40.13	39.35	-4	12,976	-0.03%	大買/大賣/
2021/12/13	72	42.46	35	42.50	43.50	37	11,952	0.31%
2021/12/10	58	39.13	78	39.65	39.55	-20	10,869	-0.18%
2021/12/09	58	38.28	56	38.46	38.60	2	10,462	0.02%
2021/12/08	1	37.30	3	37.28	37.05	-2	10,246	-0.02%
2021/12/07	10	37.16	1	37.40	37.20	9	10,254	0.09%
2021/12/06	7	37.36	0	0.00	37.20	7	10,273	0.07%
2021/12/03	6	38.39	10	38.45	37.95	-4	10,269	-0.04%
2021/12/02	79	40.05	64	38.52	37.75	15	10,263	0.15%
2021/12/01	10	39.12	4	39.00	38.95	6	9,750	0.06%
2021/11/30	42	38.61	57	38.93	39.10	-15	9,767	-0.15%
2021/11/29	3	35.88	0	0.00	37.05	3	9,686	0.03%
2021/11/26	3	37.18	4	37.98	36.85	-1	9,677	-0.01%
2021/11/25	21	38.20	25	38.23	38.75	-4	9,756	-0.04%
2021/11/24	18	38.33	21	38.40	38.20	-3	9,763	-0.03%
2021/11/23	58	38.12	52	38.53	38.30	6	9,871	0.06%
2021/11/22	18	38.06	7	39.06	37.95	11	10,493	0.10%
2021/11/19	33	38.69	48	38.78	38.80	-15	10,488	-0.14%
2021/11/18	11	38.25	11	38.26	38.30	0	10,517	0.00%
2021/11/17	8	37.12	22	37.27	37.45	-14	10,602	-0.13%
2021/11/16	7	36.55	3	36.60	36.40	4	11,184	0.04%
2021/11/15	1	36.90	25	36.98	37.45	-24	12,039	-0.20%
2021/11/12	19	36.19	1	36.20	36.60	18	12,312	0.15%
2021/11/11	15	36.45	4	36.05	36.00	11	12,451	0.09%
2021/11/10	1	36.90	0	0.00	36.55	1	12,564	0.01%
2021/11/09	1	37.85	5	37.85	37.70	-4	12,644	-0.03%
2021/11/08	24	36.89	3	36.93	36.80	21	12,806	0.16%
2021/11/05	1	37.45	0	0.00	37.25	1	13,206	0.01%
2021/11/04	0	0.00	15	37.69	37.90	-15	14,049	-0.11%
2021/11/03	2	37.00	2	36.68	37.90	0	14,207	0.00%
2021/11/02	22	37.48	31	37.82	36.90	-9	14,305	-0.06%
2021/11/01	25	39.64	67	39.40	39.40	-42	14,228	-0.30%
2021/10/29	171	36.96	131	38.02	39.35	40	13,985	0.29%	大買/大賣/
2021/10/28	58	35.30	65	35.55	35.90	-7	13,536	-0.05%
2021/10/27	21	33.63	6	34.08	34.15	15	13,749	0.11%
2021/10/26	5	33.64	25	33.36	33.10	-20	14,509	-0.14%
2021/10/25	7	33.72	7	32.81	34.20	0	14,991	0.00%
2021/10/22	3	31.83	0	0.00	31.85	3	15,325	0.02%
2021/10/21	4	32.31	1	32.25	32.15	3	16,538	0.02%
2021/10/20	5	32.61	12	32.58	32.90	-7	16,686	-0.04%
2021/10/19	0	0.00	3	32.10	32.05	-3	17,653	-0.02%
2021/10/18	2	30.93	2	31.15	31.30	0	17,958	0.00%
2021/10/15	0	0.00	2	31.18	31.45	-2	18,242	-0.01%
2021/10/14	1	31.20	0	0.00	30.30	1	18,391	0.01%
2021/10/13	8	31.56	13	31.94	31.15	-5	18,666	-0.03%
2021/10/12	14	31.08	3	30.87	31.15	11	18,875	0.06%
2021/10/08	2	31.50	0	0.00	31.50	2	18,874	0.01%
2021/10/07	3	32.05	0	0.00	32.05	3	18,928	0.02%
2021/10/06	6	32.55	0	0.00	31.55	6	19,165	0.03%
2021/10/05	1	32.55	10	32.11	33.25	-9	19,070	-0.05%
2021/10/04	3	32.43	4	32.66	31.55	-1	18,999	-0.01%
2021/10/01	4	33.90	0	0.00	33.35	4	18,990	0.02%
2021/09/30	3	34.92	2	35.20	35.35	1	18,955	0.01%
2021/09/29	2	34.93	5	34.63	34.55	-3	18,937	-0.02%
2021/09/28	3	35.93	0	0.00	35.75	3	18,939	0.02%
2021/09/27	0	0.00	1	36.65	36.85	-1	18,930	-0.01%
2021/09/24	47	36.92	49	36.57	36.50	-2	18,892	-0.01%
2021/09/23	0	0.00	2	35.25	35.15	-2	18,689	-0.01%
2021/09/22	2	35.45	2	35.85	35.35	0	18,692	0.00%
2021/09/17	4	35.51	3	35.75	35.60	1	18,662	0.01%
2021/09/16	0	0.00	8	36.05	36.10	-8	18,681	-0.04%
2021/09/15	2	35.93	10	35.95	36.00	-8	18,630	-0.04%
2021/09/14	8	36.51	7	37.40	35.80	1	18,622	0.01%
2021/09/13	7	36.77	11	36.75	36.70	-4	18,560	-0.02%
2021/09/10	2	36.60	2	36.95	36.80	0	18,552	0.00%
2021/09/09	1	35.90	0	0.00	36.25	1	18,523	0.01%
2021/09/08	15	36.14	14	35.61	35.60	1	18,477	0.01%
2021/09/07	18	36.21	17	36.59	36.70	1	18,430	0.01%
2021/09/06	21	37.03	42	36.79	36.15	-21	18,290	-0.11%
2021/09/03	25	38.05	52	37.64	38.10	-27	18,103	-0.15%
2021/09/02	57	39.10	31	38.39	38.00	26	17,910	0.15%
2021/09/01	21	39.40	18	39.96	40.20	3	17,664	0.02%
2021/08/31	46	39.57	35	39.51	39.30	11	17,524	0.06%
2021/08/30	14	39.06	10	38.87	38.95	4	17,318	0.02%
2021/08/27	58	39.55	19	39.89	39.35	39	17,206	0.23%
2021/08/26	64	39.96	111	39.88	39.80	-47	16,887	-0.28%	大賣/
2021/08/25	42	38.23	19	38.43	37.95	23	16,094	0.14%
2021/08/24	38	38.22	28	39.04	37.95	10	16,073	0.06%
2021/08/23	49	39.24	36	39.29	39.50	13	15,787	0.08%
2021/08/20	49	38.52	48	38.52	39.30	1	15,377	0.01%
2021/08/19	141	37.85	156	38.36	37.55	-15	14,675	-0.10%	大買/大賣/
2021/08/18	26	34.61	41	35.69	37.00	-15	13,750	-0.11%
2021/08/17	16	35.78	16	34.20	33.65	0	13,434	0.00%
2021/08/16	23	34.86	21	34.85	34.95	2	13,260	0.02%
2021/08/13	27	36.81	10	36.21	35.50	17	13,078	0.13%
2021/08/12	27	36.94	20	37.03	37.90	7	12,924	0.05%
2021/08/11	20	37.11	45	37.00	37.00	-25	12,724	-0.20%
2021/08/10	76	41.20	105	40.85	39.80	-29	12,306	-0.24%	大賣/
2021/08/09	13	39.91	12	40.02	39.85	1	11,409	0.01%
2021/08/06	16	39.90	17	39.62	40.25	-1	11,152	-0.01%
2021/08/05	108	39.84	65	39.96	39.60	43	10,921	0.39%	大買/
2021/08/04	50	39.70	49.3	39.44	39.25	0.7	10,700	0.01%
2021/08/03	108	41.98	82	42.17	41.40	26	10,364	0.25%	大買/
2021/08/02	49	41.33	33	41.33	41.40	16	9,930	0.16%
2021/07/30	165	40.86	183	40.45	41.00	-18	9,299	-0.19%	大買/大賣/
2021/07/29	55	38.71	49	39.66	38.10	6	8,425	0.07%
2021/07/28	41	36.58	51	35.66	36.80	-10	7,827	-0.13%
2021/07/27	134	38.71	129	38.73	38.75	5	7,352	0.07%	大買/大賣/
2021/07/26	4	35.64	42	36.15	36.70	-38	6,195	-0.61%
2021/07/23	145	35.61	104	35.31	33.40	41	6,082	0.67%	大買/大賣/
2021/07/22	24	33.58	118	33.60	34.70	-94	5,293	-1.78%	大賣/
2021/07/21	76	31.35	37	31.45	32.25	39	4,968	0.79%
2021/07/20	27	30.15	7	30.41	30.90	20	4,687	0.43%
2021/07/19	13	30.48	10	30.37	30.25	3	4,519	0.07%
2021/07/16	35	28.30	53.3	29.18	29.90	-18.3	4,292	-0.43%
2021/07/15	3.3	27.20	2	26.90	27.20	1.3	3,987	0.03%
2021/07/14	14	26.86	1	27.70	26.65	13	3,970	0.33%
2021/07/13	64	28.26	69.1	28.89	28.00	-5.1	3,913	-0.13%
2021/07/12	4	27.26	6	27.58	27.80	-2	3,649	-0.05%
2021/07/09	6	26.92	0	0.00	26.90	6	3,626	0.17%
2021/07/08	2	27.35	5	27.26	27.40	-3	3,680	-0.08%
2021/07/05	6	27.03	6	27.02	27.15	0	4,285	0.00%
2021/07/02	0	0.00	0.3	26.50	26.50	-0.3	4,298	-0.01%
2021/07/01	0	0.00	1	25.80	25.80	-1	4,332	-0.02%
2021/06/30	0	0.00	1	26.10	26.15	-1	4,396	-0.02%
2021/06/29	1	26.50	3	26.45	26.50	-2	4,411	-0.05%
2021/06/25	23	26.45	1	26.60	26.30	22	4,591	0.48%
2021/06/23	0	0.00	1	25.45	25.40	-1	4,707	-0.02%
2021/06/22	2	24.60	0	0.00	24.50	2	4,760	0.04%
2021/06/18	1	25.90	0	0.00	25.65	1	5,002	0.02%
2021/06/11	0.3	26.20	0	0.00	26.05	0.3	5,204	0.00%
2021/06/10	0	25.90	0	0.00	25.85	0	5,223	0.00%
2021/06/09	1	26.00	0	0.00	25.95	1	5,231	0.02%
2021/06/08	1	26.50	3	26.25	26.50	-2	5,284	-0.04%
2021/06/03	31	27.10	0	0.00	27.00	31	5,336	0.58%
2021/06/02	6	27.07	1	27.00	26.80	5	5,317	0.09%
2021/06/01	7	27.40	5	27.60	27.50	2	5,303	0.04%
2021/05/31	0	0.00	1	27.00	26.60	-1	5,190	-0.02%
2021/05/28	4	26.19	1	25.75	26.25	3	5,173	0.06%
2021/05/26	1	25.15	0	0.00	25.25	1	5,214	0.02%
2021/05/20	5	24.50	5	24.75	24.30	0	5,407	0.00%
2021/05/18	3.1	23.25	3	23.70	23.90	0.1	5,418	0.00%
2021/05/17	0	0.00	1	22.10	21.75	-1	5,446	-0.02%
2021/05/13	1	24.00	0	0.00	23.85	1	5,988	0.02%
2021/05/12	1	24.50	7	24.98	23.65	-6	6,270	-0.10%
2021/05/11	11	27.20	1	27.10	26.20	10	6,272	0.16%
2021/05/10	1	29.90	0	0.00	28.75	1	6,266	0.02%
2021/05/07	0	0.00	10	28.93	29.05	-10	6,311	-0.16%
2021/05/06	16	28.05	11	27.95	28.15	5	6,515	0.08%
2021/05/04	5	27.90	7	28.95	28.80	-2	6,860	-0.03%
2021/05/03	15	30.70	1	30.50	30.05	14	6,926	0.20%
2021/04/29	20	32.50	24	32.64	32.45	-4	6,948	-0.06%
2021/04/28	55	33.96	54	34.35	33.45	1	7,131	0.01%
2021/04/26	3	33.13	0	0.00	32.65	3	6,963	0.04%
2021/04/23	8	32.55	13	32.46	32.60	-5	7,214	-0.07%
2021/04/22	4	33.25	3	32.75	31.60	1	7,222	0.01%
2021/04/21	13	32.62	34	32.46	32.50	-21	7,094	-0.30%
2021/04/20	10	31.60	0	0.00	31.55	10	7,081	0.14%
2021/04/19	11	31.20	14	31.40	31.25	-3	7,121	-0.04%
2021/04/15	12	31.09	0	0.00	30.90	12	7,250	0.17%
2021/04/14	1	31.40	1	31.55	30.90	0	7,341	0.00%
2021/04/13	25	33.08	12	33.16	31.95	13	8,162	0.16%
2021/04/12	3	34.85	0	0.00	34.75	3	8,437	0.04%
2021/04/09	81	33.53	76	34.28	33.55	5	8,379	0.06%
2021/04/08	1	32.50	2	32.50	32.40	-1	8,103	-0.01%
2021/04/07	1	32.50	0	0.00	32.35	1	8,157	0.01%
2021/04/06	0	0.00	16	31.88	32.35	-16	8,262	-0.19%
2021/03/31	1	32.40	9	32.01	32.15	-8	8,374	-0.10%
2021/03/30	11	32.85	0	0.00	32.15	11	8,386	0.13%
2021/03/29	12	31.77	4	31.86	31.50	8	8,317	0.10%
2021/03/25	9	31.09	5	31.17	31.20	4	8,248	0.05%
2021/03/23	2	30.65	8	32.25	30.65	-6	8,173	-0.07%
2021/03/22	2	29.68	2	30.93	30.75	0	7,952	0.00%
2021/03/19	1	30.05	2	30.00	30.00	-1	7,879	-0.01%
2021/03/18	2	30.10	0	0.00	30.70	2	7,908	0.03%
2021/03/17	1	29.90	3	29.85	29.65	-2	7,896	-0.03%
2021/03/16	14	29.84	5	29.90	29.70	9	7,972	0.11%
2021/03/15	3	29.50	0	0.00	29.35	3	8,109	0.04%
2021/03/12	6	29.52	20	29.50	29.50	-14	8,209	-0.17%
2021/03/11	21	29.17	1	29.10	29.15	20	8,433	0.24%
2021/03/10	3	28.50	8	28.62	28.70	-5	8,612	-0.06%
2021/03/09	6	28.43	11	28.01	28.05	-5	8,716	-0.06%
2021/03/08	10	29.05	0	0.00	28.60	10	8,853	0.11%
2021/03/02	4	30.11	0	0.00	29.80	4	9,391	0.04%
2021/02/26	0	0.00	10	30.50	30.50	-10	9,356	-0.11%
2021/02/25	2	31.43	1	30.85	30.90	1	9,403	0.01%
2021/02/23	2	31.28	0	0.00	31.10	2	9,410	0.02%
2021/02/22	0	0.00	10	31.80	31.75	-10	9,398	-0.11%
2021/02/19	3	31.37	2	31.45	31.20	1	9,367	0.01%
2021/02/18	5	30.68	1	30.65	30.90	4	9,465	0.04%
2021/02/17	2	30.35	5	30.21	31.00	-3	9,487	-0.03%
2021/02/05	4	30.51	2	30.43	30.05	2	9,451	0.02%
2021/02/04	64	31.78	59	31.65	30.95	5	9,340	0.05%
2021/02/03	3	31.67	5	32.44	33.00	-2	8,926	-0.02%
2021/02/02	1	30.10	1	30.00	30.00	0	8,663	0.00%
2021/02/01	9	29.37	9	28.93	29.00	0	8,713	0.00%
2021/01/29	2	30.28	0	0.00	29.25	2	8,660	0.02%
2021/01/28	3	31.03	9	29.94	31.00	-6	8,583	-0.07%
2021/01/27	78	30.46	78	30.46	30.40	0	8,429	0.00%
2021/01/26	3	28.90	10	29.42	29.40	-7	8,177	-0.09%
2021/01/25	3	29.25	4	29.55	28.70	-1	8,057	-0.01%
2021/01/22	6	28.13	3	28.35	28.30	3	7,963	0.04%
2021/01/21	0	0.00	10	28.29	28.10	-10	7,900	-0.13%
2021/01/20	1	27.10	7	26.78	26.45	-6	7,684	-0.08%
2021/01/19	5	27.72	16	28.03	27.80	-11	7,609	-0.14%
2021/01/18	210	28.08	216	28.45	28.50	-6	7,565	-0.08%	大買/大賣/
2021/01/15	1	26.80	1	27.70	26.85	0	7,299	0.00%
2021/01/13	20	27.60	6	27.56	27.55	14	7,271	0.19%
2021/01/12	2	27.30	4	27.16	26.90	-2	7,320	-0.03%
2021/01/11	2	27.63	13	27.75	27.80	-11	7,352	-0.15%
2021/01/08	7	27.83	5	27.83	27.60	2	7,300	0.03%
2021/01/07	4	28.93	2	29.08	28.85	2	7,170	0.03%
2021/01/06	33	31.85	34	31.87	29.50	-1	7,056	-0.01%
2021/01/05	24	29.39	33	29.48	30.70	-9	6,164	-0.15%
2021/01/04	2	27.93	2	28.00	27.95	0	5,743	0.00%
2020/12/31	2	26.75	3	27.13	27.20	-1	5,668	-0.02%
2020/12/30	2	25.93	18	26.12	26.15	-16	5,569	-0.29%
2020/12/29	17	27.59	9	27.53	26.80	8	5,459	0.15%
2020/12/28	48	28.00	5	27.84	28.50	43	5,338	0.81%
2020/12/23	0	0.00	1	26.20	27.20	-1	5,118	-0.02%
2020/12/22	0	0.00	9	27.02	26.05	-9	5,066	-0.18%
2020/12/21	1	25.65	0	0.00	26.15	1	5,054	0.02%
2020/12/18	3	26.55	0	0.00	26.50	3	5,082	0.06%
2020/12/16	0	0.00	2	26.90	26.55	-2	5,361	-0.04%
2020/12/15	2	26.30	4	27.30	26.00	-2	5,458	-0.04%
2020/12/14	4	26.85	0	0.00	26.80	4	5,418	0.07%
2020/12/11	3	26.30	11	26.06	26.05	-8	5,385	-0.15%
2020/12/10	1	26.75	1	27.25	26.75	0	5,387	0.00%
2020/12/09	1	27.45	7	27.64	27.80	-6	5,353	-0.11%
2020/12/08	11	27.00	4	26.50	26.95	7	5,322	0.13%
2020/12/07	15	26.80	19	26.93	26.70	-4	5,295	-0.08%
2020/12/04	12	26.10	27	26.39	26.50	-15	5,118	-0.29%
2020/12/03	20	25.72	3	26.22	25.50	17	5,056	0.34%
2020/12/02	6	25.83	4	25.75	26.30	2	5,114	0.04%
2020/12/01	49	25.55	33	25.78	26.00	16	5,274	0.30%
2020/11/30	0	0.00	1	24.70	24.50	-1	5,236	-0.02%
2020/11/27	0	0.00	1	24.80	24.55	-1	5,402	-0.02%
2020/11/26	6	25.14	10	24.98	24.60	-4	5,920	-0.07%
2020/11/25	0	0.00	9	24.71	24.80	-9	5,894	-0.15%
2020/11/24	10	24.45	15	24.58	24.45	-5	6,045	-0.08%
2020/11/23	15	24.97	8	24.65	24.60	7	6,298	0.11%
2020/11/20	8	24.75	0	0.00	24.60	8	6,274	0.13%
2020/11/19	1	24.20	2	24.20	24.40	-1	6,295	-0.02%
2020/11/17	32	24.57	39	24.81	24.30	-7	6,276	-0.11%
2020/11/16	0	0.00	11	24.51	24.80	-11	6,182	-0.18%
2020/11/12	0	0.00	19	23.76	23.70	-19	6,159	-0.31%
2020/11/11	25	24.15	0	0.00	24.15	25	6,157	0.41%
2020/11/10	13	24.04	2	23.85	24.10	11	6,129	0.18%
2020/11/09	2	23.90	13	24.14	23.70	-11	6,065	-0.18%
2020/11/04	1	23.05	35	23.20	22.65	-34	5,831	-0.58%
2020/11/03	0	0.00	1	22.20	22.70	-1	5,755	-0.02%
2020/11/02	0	0.00	1	21.75	21.90	-1	5,744	-0.02%
2020/10/30	15	22.20	0.1	23.10	22.20	14.9	5,747	0.26%
2020/10/29	0	0.00	2	23.00	23.10	-2	5,702	-0.04%
2020/10/28	22	22.94	3	22.98	22.80	19	5,668	0.34%
2020/10/27	0	0.00	5	22.65	22.70	-5	5,655	-0.09%
2020/10/26	0	0.00	2	22.98	23.00	-2	5,646	-0.04%
2020/10/23	2	22.45	0	0.00	22.60	2	5,593	0.04%
2020/10/21	0	0.00	3	22.40	22.15	-3	5,586	-0.05%
2020/10/20	10	22.35	0	0.00	22.20	10	5,594	0.18%
2020/10/19	2	21.98	1	22.40	22.50	1	5,479	0.02%
2020/10/16	0	0.00	4	21.05	21.05	-4	5,397	-0.07%
2020/10/14	0	0.00	1	21.50	21.45	-1	5,459	-0.02%
2020/10/05	0	0.00	3	21.87	21.65	-3	5,633	-0.05%
2020/09/30	3	21.37	0	0.00	21.40	3	5,608	0.05%
2020/09/28	0	0.00	2	21.05	21.25	-2	5,618	-0.04%
2020/09/25	1	20.40	1	21.35	20.70	0	5,762	0.00%
2020/09/24	3	21.68	15	21.52	21.20	-12	5,728	-0.21%
2020/09/23	2	22.58	1	23.35	22.45	1	5,665	0.02%
2020/09/22	3	23.15	3	23.40	23.15	0	5,620	0.00%
2020/09/21	24	24.05	27	24.07	23.80	-3	5,594	-0.05%
2020/09/18	17	23.33	7	23.45	23.20	10	5,340	0.19%
2020/09/17	5	23.15	0	0.00	23.15	5	5,241	0.10%
2020/09/16	0	0.00	20	23.05	23.15	-20	5,230	-0.38%
2020/09/15	10	23.30	10	22.95	23.10	0	5,214	0.00%
2020/09/14	14	22.51	0	0.00	22.40	14	5,212	0.27%
2020/09/11	10	22.62	3	22.93	22.20	7	5,326	0.13%
2020/09/10	18	23.49	15	23.97	23.75	3	5,281	0.06%
2020/09/09	16	23.68	2	23.35	23.65	14	5,219	0.27%
2020/09/08	6	23.98	6	23.32	23.35	0	5,165	0.00%
2020/09/07	2	24.25	9	24.26	24.15	-7	5,027	-0.14%
2020/09/04	13	24.64	4	24.76	24.85	9	5,068	0.18%
2020/09/03	11	24.32	36	24.11	24.40	-25	4,748	-0.53%
2020/09/02	25	22.98	2	22.93	22.95	23	4,323	0.53%
2020/09/01	90	22.69	78	22.49	22.20	12	4,134	0.29%
2020/08/31	1	22.45	4	22.45	22.45	-3	3,603	-0.08%
2020/08/28	4	20.24	3	20.37	20.45	1	3,531	0.03%
2020/08/27	7	20.19	14	20.15	20.40	-7	3,483	-0.20%
2020/08/24	13	19.09	22	19.29	19.15	-9	3,039	-0.30%
2020/08/19	20	19.25	0	0.00	19.20	20	2,852	0.70%
2020/08/17	6	18.57	4	18.50	18.40	2	2,739	0.07%
2020/08/06	1	18.15	0	0.00	18.15	1	2,765	0.04%
2020/07/29	0	0.00	2	17.20	17.15	-2	2,764	-0.07%
2020/07/21	0	0.00	7	18.56	18.80	-7	2,779	-0.25%
2020/07/17	2	18.70	1	18.70	18.35	1	2,726	0.04%
2020/07/16	5	19.10	0	0.00	19.15	5	2,716	0.18%
2020/07/15	2	18.73	4	18.80	18.50	-2	2,662	-0.08%
2020/07/14	1	18.65	1	18.80	19.25	0	2,624	0.00%
2020/07/13	6	19.11	2	19.18	19.15	4	2,643	0.15%
2020/07/09	0	0.00	20	19.00	18.85	-20	2,776	-0.72%
2020/07/07	20	19.29	2	19.05	19.00	18	2,740	0.66%
2020/07/06	3	19.43	22	19.25	19.20	-19	2,731	-0.70%
2020/07/03	1	18.55	0	0.00	18.55	1	2,593	0.04%
2020/06/30	1	18.60	0	0.00	18.45	1	2,720	0.04%
2020/06/29	0	0.00	3	18.00	18.10	-3	2,689	-0.11%
2020/06/19	4	18.45	1	18.80	18.35	3	2,705	0.11%
2020/06/18	109	18.52	107	18.91	19.10	2	2,664	0.08%	大買/大賣/
2020/06/17	0	0.00	11	18.49	18.45	-11	2,519	-0.44%
2020/06/15	0	0.00	2	17.95	17.70	-2	2,487	-0.08%
2020/06/11	13	18.13	4	17.93	17.30	9	2,481	0.36%
2020/06/09	0	0.00	20	17.40	17.35	-20	2,362	-0.85%
2020/06/08	4	17.35	36	17.69	17.40	-32	2,446	-1.31%
2020/06/05	0	0.00	6	17.25	17.50	-6	2,467	-0.24%
2020/06/04	7	17.14	10	17.30	17.20	-3	2,471	-0.12%
2020/06/03	30	17.30	30	17.31	17.30	0	2,515	0.00%
2020/06/02	0	0.00	6	16.85	16.90	-6	2,431	-0.25%
2020/06/01	1	16.45	0	0.00	16.60	1	2,459	0.04%
2020/05/19	1	16.10	0	0.00	16.20	1	3,297	0.03%
2020/05/18	1	16.15	0	0.00	15.90	1	3,739	0.03%
2020/05/14	1	16.40	9.6	16.43	16.30	-8.6	3,820	-0.22%
2020/05/13	2	16.95	0.8	17.10	16.85	1.2	4,021	0.03%
2020/05/12	2	16.93	0	0.00	17.00	2	4,030	0.05%
2020/05/11	11	17.00	0	0.00	17.05	11	4,034	0.27%
2020/05/08	1	16.95	0	0.00	16.80	1	4,034	0.02%
2020/05/06	1	16.75	0	0.00	16.80	1	4,104	0.02%
2020/05/04	1	16.75	0	0.00	16.75	1	4,141	0.02%
2020/04/30	1	17.05	0	0.00	17.15	1	4,274	0.02%
2020/04/29	2	17.05	10	16.95	17.00	-8	4,481	-0.18%
2020/04/27	32	17.05	22	16.95	16.90	10	4,505	0.22%
2020/04/24	1	16.40	0	0.00	16.60	1	4,434	0.02%
2020/04/22	0	0.00	10	15.80	16.30	-10	4,426	-0.23%
2020/04/21	2	16.33	0	0.00	16.10	2	4,420	0.05%
2020/04/17	6	16.94	0	0.00	16.60	6	4,379	0.14%
2020/04/15	36	17.78	10	17.35	16.85	26	4,301	0.60%
2020/04/14	0	0.00	1	17.20	17.20	-1	4,148	-0.02%
2020/04/13	0	16.65	0	0.00	15.65	0	4,127	0.00%
2020/04/09	4	15.83	1.5	15.70	15.55	2.5	4,192	0.06%
2020/04/08	0	0.00	1	15.55	15.90	-1	4,178	-0.02%
2020/04/07	1	15.35	0	0.00	15.45	1	4,160	0.02%
2020/04/01	1	13.80	3	14.37	14.75	-2	4,389	-0.05%
2020/03/27	1	13.90	0	0.00	13.75	1	4,313	0.02%
2020/03/25	0	0.00	20	14.35	13.85	-20	4,279	-0.47%
2020/03/23	0	0.00	9.6	12.85	12.95	-9.6	4,198	-0.23%
2020/03/19	1	11.90	0	0.00	11.50	1	4,187	0.02%
2020/03/18	0	0.00	9	12.83	12.65	-9	4,144	-0.22%
2020/03/17	21	12.89	3	12.80	12.80	18	4,121	0.44%
2020/03/13	1	13.70	0	0.00	14.20	1	4,056	0.02%
2020/03/12	3	15.72	7	15.76	15.20	-4	4,036	-0.10%
2020/03/11	5	17.11	3	17.32	16.85	2	3,950	0.05%
2020/03/10	1	16.70	5	16.72	17.25	-4	3,920	-0.10%
2020/03/09	6	17.13	6	16.90	17.00	0	3,892	0.00%
2020/03/06	5	17.96	0	0.00	17.80	5	3,819	0.13%
2020/03/05	4	18.70	0	0.00	18.30	4	3,773	0.11%
2020/03/04	2	18.45	0	0.00	18.55	2	3,747	0.05%
2020/03/03	6	18.99	0	0.00	18.75	6	3,714	0.16%
2020/03/02	1	18.20	0	0.00	18.55	1	3,638	0.03%
2020/02/27	6	19.15	9	18.63	18.60	-3	3,598	-0.08%
2020/02/24	3	19.60	10	19.79	19.45	-7	3,431	-0.20%
2020/02/21	12	20.80	1.7	20.21	20.15	10.3	3,358	0.31%
2020/02/20	3	20.28	13	20.13	20.30	-10	3,222	-0.31%
2020/02/19	21	19.86	10	19.71	20.35	11	3,053	0.36%
2020/02/18	4	18.95	1	18.75	18.95	3	2,610	0.11%
2020/02/17	2	18.55	2	18.75	18.50	0	2,572	0.00%
2020/02/14	3	18.78	2	18.70	18.90	1	2,515	0.04%
2020/02/11	1	18.05	0	0.00	18.15	1	2,242	0.04%
2020/02/10	3	18.07	1	17.80	18.05	2	2,219	0.09%
2020/02/07	1	17.80	0	0.00	17.70	1	2,138	0.05%
2020/02/04	0	18.50	0	0.00	18.05	0	2,063	0.00%
2020/01/30	0	0.00	27	16.80	16.75	-27	1,713	-1.58%
2020/01/13	0	0.00	25	18.20	18.25	-25	1,659	-1.51%
2020/01/09	25	17.95	1	18.05	17.95	24	1,650	1.45%
2020/01/08	1	17.90	0	0.00	17.70	1	1,641	0.06%
2019/12/31	1	18.70	0	0.00	18.70	1	1,487	0.07%
2019/12/30	3	18.80	3	18.90	18.80	0	1,498	0.00%
2019/12/27	0	0.00	60	19.06	19.10	-60	1,493	-4.02%
2019/12/26	1	18.40	1	18.40	18.35	0	1,226	0.00%
2019/12/24	1	18.05	0	0.00	18.00	1	1,230	0.08%
2019/12/19	2	18.33	0	0.00	18.15	2	1,229	0.16%
2019/12/18	29	18.38	0	0.00	18.30	29	1,232	2.35%
2019/12/17	2	18.40	0	0.00	18.35	2	1,235	0.16%
2019/12/16	0	0.00	1	18.40	18.35	-1	1,262	-0.08%
2019/12/13	3	18.35	5	18.03	18.45	-2	1,271	-0.16%
2019/12/12	0	0.00	3	18.05	18.05	-3	1,267	-0.24%
2019/12/10	0	0.00	60	18.12	18.15	-60	1,255	-4.78%
2019/12/09	31	18.27	30	18.40	18.35	1	1,239	0.08%
2019/12/06	1	17.85	0	0.00	17.85	1	1,184	0.08%
2019/12/05	11.1	17.94	13	17.55	18.00	-1.9	1,186	-0.16%
2019/11/28	1	17.85	0	0.00	17.85	1	1,218	0.08%
2019/11/27	0	0.00	15	17.65	17.95	-15	1,244	-1.21%
2019/11/26	1	17.75	4	17.70	17.65	-3	1,348	-0.22%
2019/11/25	40	17.85	6	17.85	17.75	34	1,413	2.41%
2019/11/22	10	18.20	0	0.00	18.05	10	1,419	0.70%
2019/11/20	42	17.44	0	0.00	17.35	42	1,337	3.14%
2019/11/13	0	0.00	4	17.68	17.60	-4	1,352	-0.30%
2019/11/06	10	18.70	0	0.00	18.65	10	1,373	0.73%
2019/11/01	5	18.50	0	0.00	18.55	5	1,410	0.35%
2019/10/31	5	19.05	27	18.79	18.75	-22	1,435	-1.53%
2019/10/30	5	19.00	5	19.15	19.15	0	1,428	0.00%
2019/10/29	6	19.40	7	19.11	19.10	-1	1,435	-0.07%
2019/10/25	2	19.60	0	0.00	19.55	2	1,494	0.13%
2019/10/22	0	0.00	10	19.65	19.55	-10	1,542	-0.65%
2019/10/21	0	0.00	1	19.60	19.65	-1	1,599	-0.06%
2019/10/18	5	19.41	4	19.53	19.35	1	1,636	0.06%
2019/10/15	0	0.00	1	19.65	19.60	-1	1,780	-0.06%
2019/10/14	1	19.50	0	0.00	19.30	1	1,838	0.05%
2019/10/08	1	20.10	0	0.00	20.05	1	1,980	0.05%
2019/10/04	2	20.00	2	20.10	20.25	0	2,136	0.00%
2019/10/03	0	0.00	2	19.98	20.15	-2	2,122	-0.09%
2019/10/01	21	19.50	0	0.00	19.50	21	2,100	1.00%
2019/09/27	1	19.90	0	0.00	19.95	1	2,115	0.05%
2019/09/25	1	20.25	1	20.25	20.40	0	2,199	0.00%
2019/09/20	2	20.10	6	20.24	20.35	-4	2,230	-0.18%
2019/09/19	0	0.00	4	20.20	20.00	-4	2,232	-0.18%
2019/09/18	22	20.49	0	0.00	20.45	22	2,227	0.99%
2019/09/17	0	0.00	1	21.05	21.00	-1	2,210	-0.05%
2019/09/11	2	21.28	0	0.00	21.25	2	2,265	0.09%
2019/09/10	1	21.40	2	21.25	21.25	-1	2,277	-0.04%
2019/09/06	1	21.40	0	0.00	21.35	1	2,270	0.04%
2019/09/05	1	21.70	0	0.00	21.55	1	2,254	0.04%
2019/09/04	4	21.64	0	0.00	21.60	4	2,264	0.18%
2019/09/03	6	21.88	0	0.00	21.75	6	2,332	0.26%
2019/08/30	3	21.65	11	21.60	21.75	-8	2,347	-0.34%
2019/08/29	4	22.20	0	0.00	21.80	4	2,360	0.17%
2019/08/28	3	23.35	1	23.50	23.25	2	2,256	0.09%
2019/08/21	14	22.48	0	0.00	22.50	14	2,415	0.58%
2019/08/20	4	22.24	10	22.25	22.30	-6	2,420	-0.25%
2019/08/19	4	22.19	100	22.03	22.10	-96	2,437	-3.94%
2019/08/16	100	22.18	2	21.98	22.25	98	2,470	3.97%
2019/08/15	1	21.30	0	0.00	21.25	1	2,485	0.04%
2019/08/14	2	21.90	0	0.00	21.60	2	2,495	0.08%
2019/08/13	1	21.60	0	0.00	21.60	1	2,532	0.04%
2019/08/12	0	0.00	3	22.10	22.05	-3	2,558	-0.12%
2019/08/08	7	21.81	0	0.00	21.55	7	2,578	0.27%
2019/08/06	12	21.44	0	0.00	21.75	12	2,647	0.45%
2019/08/02	1	23.10	15	22.88	22.65	-14	2,713	-0.52%
2019/08/01	3	23.68	0	0.00	23.60	3	2,751	0.11%
2019/07/29	0	0.00	2	24.60	24.60	-2	2,857	-0.07%
2019/07/26	2	24.15	0	0.00	24.10	2	2,869	0.07%
2019/07/24	1	24.40	2	24.55	24.40	-1	3,213	-0.03%
2019/07/23	0	0.00	2	24.95	24.40	-2	3,326	-0.06%
2019/07/18	1	25.40	8	25.23	25.40	-7	3,371	-0.21%
2019/07/17	2	25.35	0	0.00	25.30	2	3,415	0.06%
2019/07/16	3	25.65	4	25.96	25.85	-1	3,480	-0.03%
2019/07/15	8	25.81	0	0.00	25.55	8	3,452	0.23%
2019/07/12	1	25.35	0	0.00	25.55	1	3,436	0.03%
2019/07/11	2	25.50	13	25.15	25.05	-11	3,416	-0.32%
2019/07/10	5	24.75	0	0.00	25.25	5	3,411	0.15%
2019/07/08	0	0.00	8	24.33	24.35	-8	3,673	-0.22%
2019/07/05	8	24.39	7	24.41	24.30	1	3,737	0.03%
2019/07/04	5	24.50	2	24.50	24.55	3	3,767	0.08%
2019/07/03	3	25.18	4	24.88	24.35	-1	3,805	-0.03%
2019/07/02	1	24.40	0	0.00	24.70	1	3,944	0.03%
2019/07/01	4	24.60	12	24.60	24.55	-8	4,125	-0.19%
2019/06/28	4	23.95	0	0.00	24.20	4	4,204	0.10%
2019/06/27	4	24.08	0	0.00	24.05	4	4,301	0.09%
2019/06/26	2	23.65	0	0.00	24.05	2	4,440	0.05%
2019/06/25	20	24.40	0	0.00	23.80	20	4,685	0.43%
2019/06/24	1	24.60	1	24.70	24.75	0	4,787	0.00%
2019/06/20	0	0.00	2	24.40	24.50	-2	6,134	-0.03%
2019/06/18	2	23.55	0	0.00	23.15	2	6,366	0.03%
2019/06/14	1	23.90	0	0.00	23.70	1	6,801	0.01%
2019/06/12	3	24.02	0	0.00	24.00	3	7,235	0.04%
2019/06/11	3	24.68	6	24.83	24.60	-3	7,490	-0.04%
2019/06/06	2	23.40	16	23.30	23.40	-14	8,991	-0.16%
2019/06/05	9	24.17	11	23.95	23.90	-2	9,255	-0.02%
2019/06/04	2	23.15	1	23.25	23.25	1	9,324	0.01%
2019/06/03	17.3	23.10	18	22.98	23.15	-0.7	9,463	-0.01%
2019/05/31	2	22.60	15	22.65	22.55	-13	9,617	-0.14%
2019/05/30	2	22.10	3	21.80	22.10	-1	9,623	-0.01%
2019/05/29	79	22.06	22	22.10	21.80	57	9,630	0.59%
2019/05/28	1	23.45	1	23.40	23.35	0	9,656	0.00%
2019/05/27	2	23.38	22	23.03	23.50	-20	9,820	-0.20%
2019/05/24	2	23.90	3	23.93	23.65	-1	9,977	-0.01%
2019/05/23	5	24.16	3	24.33	23.90	2	10,053	0.02%
2019/05/22	1	25.00	4	24.23	23.85	-3	10,274	-0.03%
2019/05/21	2	24.53	2	24.48	24.65	0	10,779	0.00%
2019/05/20	2	24.63	8	24.80	24.70	-6	10,965	-0.05%
2019/05/17	1	24.35	1	24.25	24.00	0	11,207	0.00%
2019/05/15	3	25.33	0	0.00	25.35	3	11,576	0.03%
2019/05/14	21	25.19	21	24.72	25.40	0	12,058	0.00%
2019/05/10	3	25.57	4	25.60	25.15	-1	12,315	-0.01%
2019/05/09	9	25.48	10	25.63	25.10	-1	12,349	-0.01%
2019/05/08	3	26.43	1	26.60	26.45	2	12,344	0.02%
2019/05/07	16	27.23	10	27.12	26.95	6	12,565	0.05%
2019/05/06	6	27.57	13	27.51	27.50	-7	12,772	-0.05%
2019/05/03	9	27.43	3	27.70	27.90	6	12,709	0.05%
2019/05/02	7	27.24	5	27.19	27.50	2	12,652	0.02%
2019/04/30	29	27.57	33	27.69	27.40	-4	12,594	-0.03%
2019/04/29	12	25.90	4	25.65	26.35	8	12,279	0.07%
2019/04/26	10	27.10	0	0.00	26.90	10	12,129	0.08%
2019/04/25	3	26.95	5	27.53	27.10	-2	12,082	-0.02%
2019/04/24	3	27.50	4	27.28	27.35	-1	12,036	-0.01%
2019/04/23	4	28.38	1	28.80	27.90	3	11,946	0.03%
2019/04/22	5	28.90	7	29.08	29.10	-2	11,852	-0.02%
2019/04/19	1	28.15	3	27.80	28.05	-2	11,701	-0.02%
2019/04/18	0	0.00	1	27.85	27.30	-1	11,659	-0.01%
2019/04/17	3	27.80	4	27.83	27.70	-1	11,597	-0.01%
2019/04/16	0	0.00	1	27.75	28.05	-1	11,554	-0.01%
2019/04/15	1	27.60	2	27.73	27.25	-1	11,483	-0.01%
2019/04/12	38	27.75	33	27.43	27.15	5	11,417	0.04%
2019/04/11	3	29.30	0	0.00	29.05	3	11,127	0.03%
2019/04/10	0	0.00	20	30.23	30.00	-20	11,045	-0.18%
2019/04/09	9	30.01	6	30.06	29.80	3	10,984	0.03%
2019/04/08	5	30.27	4	30.24	30.30	1	10,929	0.01%
2019/04/03	32	30.16	25	29.70	29.65	7	10,710	0.07%
2019/04/02	17	28.79	11	28.57	29.25	6	10,505	0.06%
2019/04/01	3	29.50	100	29.34	29.05	-97	10,394	-0.93%
2019/03/29	102	29.05	28	28.88	29.25	74	10,284	0.72%	大買/
2019/03/28	42	30.16	43	29.53	28.55	-1	10,130	-0.01%
2019/03/27	43	30.20	34	30.20	30.05	9	9,875	0.09%
2019/03/26	45	30.26	38	30.10	30.00	7	9,735	0.07%
2019/03/25	62	30.03	100	29.78	30.80	-38	9,359	-0.41%
2019/03/22	54	27.95	11	28.03	28.25	43	8,342	0.52%
2019/03/21	23	27.73	23	27.62	28.10	0	8,202	0.00%
2019/03/20	49	27.16	44	27.43	27.30	5	8,088	0.06%
2019/03/19	29	28.19	28	28.22	27.60	1	7,903	0.01%
2019/03/18	5	27.10	25	27.13	27.45	-20	7,643	-0.26%
2019/03/15	41	28.86	21	28.89	27.65	20	7,510	0.27%
2019/03/14	74.2	28.07	118	27.86	28.00	-43.8	7,196	-0.61%	大賣/
2019/03/13	144	27.60	102	27.87	28.10	42	6,927	0.61%	大買/大賣/
2019/03/12	1	25.60	6	24.99	26.80	-5	5,852	-0.09%
2019/03/11	7	24.61	25	24.67	24.40	-18	5,455	-0.33%
2019/03/08	1	23.75	2	23.30	23.85	-1	5,194	-0.02%
2019/03/07	7	23.64	201	23.66	23.20	-194	5,073	-3.82%	大賣/鉅額交易
2019/03/06	23	24.51	1	24.40	24.30	22	4,925	0.45%
2019/03/05	2	23.90	6	23.80	23.90	-4	4,732	-0.08%
2019/03/04	5	23.93	4	24.00	24.25	1	4,685	0.02%
2019/02/27	33	24.03	0	0.00	23.55	33	4,625	0.71%
2019/02/26	3	24.52	1	25.10	24.30	2	4,480	0.04%
2019/02/25	53	24.96	56	25.00	25.45	-3	4,305	-0.07%
2019/02/22	1	25.25	0	0.00	25.05	1	4,125	0.02%
2019/02/21	10	25.12	9	25.14	25.45	1	4,023	0.02%
2019/02/20	3	24.73	41	25.26	25.85	-38	3,756	-1.01%
2019/02/19	17	23.21	16	23.43	23.50	1	3,215	0.03%
2019/02/18	76	23.23	31	23.48	22.90	45	3,011	1.49%
2019/02/15	44	23.49	35	23.29	23.60	9	2,733	0.33%
2019/02/14	34	22.78	90	22.67	22.70	-56	2,482	-2.26%
2019/02/13	53	22.36	55	22.51	22.40	-2	2,328	-0.09%
2019/02/12	13	21.32	6	21.33	21.65	7	1,853	0.38%
2019/02/11	10	19.50	8	19.70	19.70	2	1,579	0.13%
2019/01/30	0	0.00	14	19.95	19.55	-14	1,491	-0.94%
2019/01/29	46	19.69	0	0.00	19.75	46	1,389	3.31%
2019/01/28	34	20.16	15	20.16	20.00	19	1,319	1.44%
2019/01/25	135	18.95	54	18.76	18.95	81	1,057	7.66%	大買/
2019/01/08	40	17.00	40	17.15	17.10	0	804	0.00%
2018/12/25	1	16.65	0	0.00	16.60	1	866	0.12%
2018/12/20	0	0.00	3	16.50	16.45	-3	891	-0.34%
2018/12/14	1	17.25	0	0.00	17.25	1	892	0.11%
2018/12/13	0	0.00	1	17.30	17.70	-1	885	-0.11%
2018/12/11	0	0.00	2	17.28	17.10	-2	849	-0.24%
2018/12/10	2	16.85	5	16.80	16.90	-3	838	-0.36%
2018/12/06	1	17.45	0	0.00	16.95	1	834	0.12%
2018/12/05	1	17.40	1	17.65	17.50	0	820	0.00%
2018/12/04	10	17.88	2	18.10	17.90	8	824	0.97%
2018/11/29	2	16.80	0	0.00	16.55	2	787	0.25%
2018/11/28	1	16.70	0	0.00	16.75	1	791	0.13%
2018/11/15	0	0.00	5	16.40	16.10	-5	814	-0.61%
2018/11/14	5	16.35	10	16.55	16.05	-5	826	-0.60%
2018/11/12	0	0.00	5	16.15	15.90	-5	819	-0.61%
2018/11/09	45	15.88	30	16.05	15.85	15	806	1.86%
2018/11/07	25	15.30	25	14.99	15.25	0	794	0.00%
2018/10/15	1	15.30	0	0.00	15.25	1	1,115	0.09%
2018/10/02	0	0.00	12	17.90	17.65	-12	1,203	-1.00%
2018/09/18	5	17.30	0	0.00	17.30	5	1,365	0.37%
2018/09/07	18	17.70	23	17.83	17.65	-5	1,566	-0.32%
2018/09/06	39	18.18	39	18.41	18.15	0	1,609	0.00%
2018/09/03	2	17.60	0	0.00	17.50	2	2,365	0.08%
2018/08/24	5	16.90	5	16.95	16.95	0	2,535	0.00%
2018/08/21	0	0.00	2	16.70	16.75	-2	2,679	-0.07%
2018/08/15	0	0.00	12	16.58	16.50	-12	2,740	-0.44%
2018/08/13	1	17.15	0	0.00	16.65	1	2,715	0.04%
2018/08/06	6	17.92	0	0.00	17.85	6	2,634	0.23%
2018/08/02	3	18.80	0	0.00	18.80	3	2,563	0.12%
2018/07/18	0	0.00	5	19.20	19.50	-5	2,415	-0.21%
2018/07/17	20	19.85	11	19.38	19.25	9	2,398	0.38%
2018/07/03	0	0.00	100	19.50	19.10	-100	2,220	-4.50%
2018/07/02	100	18.80	0	0.00	18.75	100	2,168	4.61%
2018/06/25	0	0.00	2	19.10	19.00	-2	2,195	-0.09%
2018/06/22	0	0.00	1	19.45	19.30	-1	2,186	-0.05%
2018/06/19	1	19.70	0	0.00	19.65	1	2,154	0.05%
2018/06/15	0	0.00	1	20.75	20.45	-1	2,120	-0.05%
2018/06/14	2	20.65	0	0.00	20.40	2	2,081	0.10%
2018/06/13	33	21.63	2	21.83	21.05	31	2,053	1.51%
2018/06/12	25	20.45	25	21.05	21.65	0	1,724	0.00%
2018/06/06	0	0.00	60	19.20	19.15	-60	1,332	-4.50%
2018/06/04	0	0.00	50	19.30	19.05	-50	1,345	-3.72%
2018/06/01	6	19.58	12	19.43	19.10	-6	1,329	-0.45%
2018/05/30	0	0.00	1	18.85	19.15	-1	1,319	-0.08%
2018/05/29	111	19.14	0	0.00	19.20	111	1,272	8.72%	大買/鉅額交易
2018/05/28	5	18.70	5	18.50	18.35	0	1,215	0.00%
2018/03/30	1	19.50	0	0.00	19.30	1	2,242	0.04%
2018/03/23	2	18.80	0	0.00	18.90	2	2,364	0.08%
2018/03/19	0	0.00	1	20.30	20.05	-1	2,324	-0.04%
2018/03/05	0	0.00	1	19.55	18.50	-1	2,153	-0.05%
2018/02/26	14	18.99	0	0.00	18.85	14	2,200	0.64%
2018/02/23	1	19.25	0	0.00	19.40	1	2,158	0.05%
2018/02/21	0	0.00	4	17.28	17.35	-4	2,116	-0.19%
2018/02/12	2	16.80	0	0.00	16.80	2	2,117	0.09%
2018/02/07	1	17.50	0	0.00	17.50	1	2,126	0.05%
2018/02/05	1	18.70	0	0.00	18.90	1	2,132	0.05%
2018/01/29	1	19.60	0	0.00	19.50	1	2,252	0.04%
2018/01/26	0	0.00	2	19.35	19.35	-2	2,325	-0.09%
2018/01/23	0	0.00	1	19.25	19.20	-1	2,452	-0.04%
2018/01/18	1	20.20	2	20.05	19.90	-1	2,460	-0.04%
2018/01/16	1	20.35	0	0.00	20.25	1	2,496	0.04%
2018/01/15	0	0.00	3	20.15	19.85	-3	2,494	-0.12%
2018/01/12	4	19.78	0	0.00	20.00	4	2,594	0.15%
2018/01/10	1	19.35	0	0.00	19.40	1	2,603	0.04%
2018/01/04	0	0.00	13	19.90	20.35	-13	2,478	-0.52%
2018/01/03	13	20.20	2	20.35	20.30	11	2,447	0.45%
2018/01/02	15	20.93	65	20.76	20.10	-50	2,450	-2.04%