明基材 (8215)-第一金-彰化券商分點個股進出

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

明基材

(8215)

可現股當沖

股價
33.20
漲跌
▲0.30
漲幅
+0.91%
成交量
408張
產業
上市光電類股▲0.36%
567人加入追蹤

立即追蹤
本地時間:13:30(已收盤)

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－第一金-彰化券商分點個股進出

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

第一金-彰化券商分點個股進出
第一金-彰化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
2024/06/13	2	32.60	0	0.00	32.60	2	811	0.25%
2024/05/30	0	0.00	2	32.80	32.80	-2	895	-0.22%
2024/05/27	1	32.90	0	0.00	32.85	1	922	0.11%
2024/05/23	5	32.90	1	32.80	32.55	4	973	0.41%
2024/05/16	2	32.55	0	0.00	32.60	2	1,150	0.17%
2024/04/29	0	0.00	1	34.60	34.55	-1	1,398	-0.07%
2024/04/23	0	0.00	3	33.07	33.25	-3	1,595	-0.19%
2024/04/16	1	33.30	0	0.00	33.45	1	1,573	0.06%
2024/04/11	1	34.90	0	0.00	34.85	1	1,533	0.07%
2024/04/03	2	34.70	0	0.00	34.45	2	1,476	0.14%
2024/03/21	0	0.00	10	33.95	33.95	-10	1,422	-0.70%
2024/03/07	0.4	34.35	0	0.00	34.05	0.4	1,464	0.03%
2024/02/26	2.2	34.84	0	0.00	34.85	2.2	1,414	0.15%
2024/02/23	1.1	35.84	0	0.00	35.40	1.1	1,385	0.08%
2024/02/22	0	0.00	3	37.30	37.20	-3	1,316	-0.23%
2024/02/20	1	36.65	30	36.60	36.60	-29	1,298	-2.23%
2024/02/19	3.2	37.55	3.6	37.54	37.25	-0.4	1,280	-0.03%
2024/02/16	2	37.08	7	37.44	37.30	-5	1,236	-0.40%
2024/02/15	40	35.98	0	0.00	36.00	40	1,121	3.57%
2024/02/05	0.3	35.70	0	0.00	35.85	0.3	1,097	0.02%
2024/02/02	1	34.90	0	0.00	34.70	1	1,073	0.09%
2024/02/01	0.1	34.85	0	0.00	34.75	0.1	1,073	0.00%
2024/01/29	2	35.75	0	0.00	35.45	2	1,072	0.19%
2024/01/26	0	0.00	5	35.30	36.10	-5	1,029	-0.49%
2024/01/25	5	35.30	0	0.00	35.30	5	985	0.51%
2024/01/24	2.1	35.15	1	35.25	35.15	1.1	978	0.11%
2024/01/23	0	0.00	1	35.80	34.85	-1	968	-0.10%
2024/01/22	2	34.95	2.5	34.97	35.10	-0.5	937	-0.05%
2024/01/19	0	0.00	1.1	35.35	35.65	-1.1	921	-0.12%
2024/01/17	0.1	34.30	0	0.00	33.80	0.1	796	0.01%
2024/01/16	1	33.80	0	0.00	33.85	1	764	0.13%
2024/01/11	0	0.00	6	34.00	34.00	-6	771	-0.78%
2024/01/10	1	33.90	0	0.00	33.70	1	791	0.13%
2024/01/08	1	34.35	1	34.40	34.25	0	788	0.00%
2024/01/05	0.5	34.30	0	0.00	34.25	0.5	789	0.06%
2023/12/29	4	34.58	0	0.00	34.65	4	821	0.49%
2023/12/14	1	34.45	0	0.00	34.40	1	861	0.12%
2023/12/07	2	34.15	0	0.00	34.15	2	852	0.23%
2023/12/06	2	34.15	0	0.00	34.15	2	860	0.23%
2023/11/30	1	35.80	0	0.00	36.05	1	828	0.12%
2023/11/29	0	35.65	0	0.00	35.55	0	817	0.00%
2023/11/27	2	35.40	0	0.00	35.35	2	821	0.24%
2023/11/20	2	35.45	0	0.00	35.50	2	873	0.23%
2023/11/14	1	34.15	0	0.00	34.40	1	900	0.11%
2023/11/03	2	34.80	0	0.00	34.70	2	1,120	0.18%
2023/11/02	0	0.00	1	34.70	34.35	-1	1,179	-0.08%
2023/10/27	10	34.60	0	0.00	34.60	10	1,773	0.56%
2023/10/25	0	35.50	0	0.00	35.10	0	1,866	0.00%
2023/10/19	0.1	34.10	0	0.00	34.30	0.1	2,011	0.00%
2023/10/06	1	35.50	0	0.00	35.45	1	2,884	0.03%
2023/10/05	0	0.00	1	35.65	35.65	-1	2,943	-0.03%
2023/10/04	1	35.50	0	0.00	35.05	1	3,025	0.03%
2023/09/26	4	34.90	0	0.00	34.90	4	4,290	0.09%
2023/09/25	1	35.35	0	0.00	35.20	1	4,334	0.02%
2023/09/19	1	34.90	0	0.00	34.85	1	4,450	0.02%
2023/09/18	0	0.00	3	35.50	35.25	-3	4,470	-0.07%
2023/09/08	0.1	35.50	0	0.00	35.25	0.1	4,651	0.00%
2023/09/07	0	0.00	8	36.05	35.60	-8	4,679	-0.17%
2023/09/06	8	36.10	0	0.00	36.05	8	4,707	0.17%
2023/09/05	1	36.05	5	35.90	36.10	-4	4,748	-0.08%
2023/09/01	5	35.65	0	0.00	35.65	5	4,811	0.10%
2023/08/30	0	0.00	3	35.10	35.30	-3	4,983	-0.06%
2023/08/24	3	35.55	0	0.00	35.50	3	5,031	0.06%
2023/08/18	3	35.93	0	0.00	35.25	3	5,051	0.06%
2023/08/14	0.1	35.50	0	0.00	35.50	0.1	5,073	0.00%
2023/08/11	6	36.70	0	0.00	36.70	6	5,050	0.12%
2023/08/10	0.1	37.70	0	0.00	37.10	0.1	5,036	0.00%
2023/08/09	1	38.85	0	0.00	39.05	1	4,974	0.02%
2023/08/08	0	0.00	1.1	39.99	39.40	-1.1	4,942	-0.02%
2023/08/07	2	38.00	0	0.00	39.10	2	4,911	0.04%
2023/08/04	12.1	38.72	0	0.00	38.75	12.1	4,862	0.25%
2023/08/02	1	41.90	8	43.01	42.95	-7	4,675	-0.15%
2023/08/01	6	42.44	0	0.00	42.40	6	4,525	0.13%
2023/07/31	1	42.00	0	0.00	41.85	1	4,764	0.02%
2023/07/28	0	0.00	1	41.20	41.60	-1	4,726	-0.02%
2023/07/27	7	41.49	0	0.00	41.65	7	4,756	0.15%
2023/07/26	2	41.40	1	41.30	41.30	1	4,758	0.02%
2023/07/25	1	41.50	0	0.00	41.40	1	4,767	0.02%
2023/07/20	1	42.15	3	42.18	42.05	-2	4,901	-0.04%
2023/07/19	0	0.00	2	42.60	42.25	-2	4,789	-0.04%
2023/07/18	8	41.09	3	40.42	40.25	5	4,627	0.11%
2023/07/17	4	43.05	1.2	42.92	43.30	2.9	4,507	0.06%
2023/07/13	0	0.00	2	41.55	41.05	-2	4,503	-0.04%
2023/07/12	0	0.00	1	41.05	41.40	-1	4,568	-0.02%
2023/07/11	1	41.70	0	0.00	41.40	1	4,538	0.02%
2023/07/10	4	39.93	8	40.99	40.55	-4	4,495	-0.09%
2023/07/07	3	39.87	3	40.45	40.10	0	4,498	0.00%
2023/07/06	14	43.23	7	40.77	40.35	7	4,363	0.16%
2023/07/05	0	0.00	14	44.49	44.60	-14	3,551	-0.39%
2023/07/04	0	0.00	3	40.00	40.55	-3	3,406	-0.09%
2023/07/03	0	0.00	2	40.10	39.95	-2	3,353	-0.06%
2023/06/30	0	0.00	2	39.25	39.30	-2	3,315	-0.06%
2023/06/29	2	38.80	1	39.50	39.25	1	3,299	0.03%
2023/06/28	0	0.00	4	40.00	39.40	-4	3,272	-0.12%
2023/06/27	0	0.00	9	39.19	39.10	-9	3,262	-0.28%
2023/06/21	0	0.00	1	39.75	39.70	-1	3,223	-0.03%
2023/06/20	0	0.00	1	39.45	39.45	-1	3,223	-0.03%
2023/06/19	0.1	39.85	1	39.65	39.65	-0.9	3,218	-0.03%
2023/06/16	0	0.00	1	39.15	39.20	-1	3,194	-0.03%
2023/06/13	0	0.00	2	38.88	39.05	-2	3,095	-0.06%
2023/06/09	0.1	39.25	2	39.20	38.95	-2	3,045	-0.06%
2023/06/08	0	0.00	16	38.68	38.70	-16	3,006	-0.53%
2023/06/07	0	0.00	0.4	38.40	38.75	-0.4	2,992	-0.01%
2023/06/05	13	38.44	1	37.80	38.25	12	3,025	0.40%
2023/06/02	0.1	36.75	1	36.65	36.65	-0.9	2,937	-0.03%
2023/06/01	0	0.00	0.2	35.88	36.05	-0.2	2,953	-0.01%
2023/05/25	0	0.00	12	35.25	35.20	-12	3,054	-0.39%
2023/05/19	14.1	34.79	16	34.98	35.10	-2	3,203	-0.06%
2023/05/18	1	34.50	0	0.00	34.45	1	3,196	0.03%
2023/05/11	3.1	33.37	0	0.00	33.25	3.1	3,257	0.09%
2023/05/10	2	33.90	3	34.00	33.95	-1	3,309	-0.03%
2023/05/09	17.1	33.87	0	0.00	33.50	17.1	3,318	0.51%
2023/05/08	4.1	34.54	0	0.00	34.45	4.1	3,297	0.12%
2023/05/05	35.2	35.06	8	34.98	34.65	27.2	3,423	0.79%
2023/05/04	1	38.35	0	0.00	38.45	1	3,521	0.03%
2023/05/03	1	38.55	1	38.90	38.15	0	3,522	0.00%
2023/05/02	0	0.00	2	38.50	38.80	-2	3,526	-0.06%
2023/04/28	3	38.35	2	38.20	38.00	1	3,500	0.03%
2023/04/27	0	0.00	1	39.00	38.50	-1	3,449	-0.03%
2023/04/26	1	37.75	0	0.00	37.65	1	3,315	0.03%
2023/04/25	1.1	38.32	1	40.00	38.00	0.1	3,282	0.00%
2023/04/24	2	38.68	0	0.00	39.00	2	3,153	0.06%
2023/04/21	2	40.03	0	0.00	38.60	2	3,115	0.06%
2023/04/19	0	0.00	5	40.92	40.65	-5	2,984	-0.17%
2023/04/17	6	38.85	13	39.97	40.10	-7	2,795	-0.25%
2023/04/13	0	0.00	2	38.78	38.25	-2	2,625	-0.08%
2023/04/12	1	38.75	1.1	38.79	38.75	-0.1	2,566	0.00%
2023/04/06	1	36.05	0	0.00	36.00	1	2,414	0.04%
2023/03/31	2.1	36.35	0	0.00	36.25	2.1	2,419	0.08%
2023/03/30	2	36.38	0	0.00	36.35	2	2,501	0.08%
2023/03/23	2	37.23	2	37.15	37.15	0	2,509	0.00%
2023/03/22	2	37.50	3	37.52	37.50	-1	2,492	-0.04%
2023/03/21	0	0.00	1	37.70	37.85	-1	2,477	-0.04%
2023/03/20	0	0.00	1	37.10	37.05	-1	2,462	-0.04%
2023/03/17	1	36.80	0	0.00	36.90	1	2,460	0.04%
2023/03/14	1	36.65	0	36.65	36.55	1	2,533	0.04%
2023/03/13	1	36.70	0	0.00	36.75	1	2,566	0.04%
2023/03/10	1	36.75	11	37.10	36.80	-10	2,584	-0.39%
2023/03/09	0	38.65	0	0.00	37.50	0	2,574	0.00%
2023/03/08	1	38.25	1	38.60	38.70	0	2,547	0.00%
2023/03/06	2	38.10	5	37.86	37.90	-3	2,610	-0.11%
2023/03/03	4	37.38	5	37.39	37.70	-1	2,568	-0.04%
2023/03/02	0	0.00	4	36.59	36.45	-4	2,511	-0.16%
2023/03/01	1	36.40	9	36.79	36.75	-8	2,499	-0.32%
2023/02/24	0	0.00	8	36.35	36.40	-8	2,473	-0.32%
2023/02/23	0	0.00	2	37.00	36.95	-2	2,443	-0.08%
2023/02/22	5	36.92	0	0.00	36.90	5	2,427	0.21%
2023/02/21	4	36.94	2	37.08	36.90	2	2,414	0.08%
2023/02/20	7	37.36	1	37.15	37.10	6	2,390	0.25%
2023/02/17	1	36.45	0	0.00	36.55	1	2,328	0.04%
2023/02/16	13	36.19	0	0.00	36.15	13	2,290	0.57%
2023/02/09	0	0.00	1	35.60	35.65	-1	2,246	-0.04%
2023/02/03	1	35.90	0	0.00	35.00	1	2,185	0.05%
2023/02/02	2	35.65	1	35.69	35.90	1	2,013	0.05%
2023/01/31	0	33.65	0	0.00	33.85	0	1,601	0.00%
2023/01/16	0	32.45	0	0.00	32.10	0	1,550	0.00%
2023/01/12	1	32.15	0	0.00	32.10	1	1,589	0.06%
2023/01/05	0	0.00	1	32.50	32.20	-1	1,660	-0.06%
2022/12/28	0	0.00	1	32.25	32.10	-1	1,668	-0.06%
2022/12/08	0	0.00	3	32.72	32.85	-3	1,533	-0.20%
2022/12/07	1	33.35	0	0.00	32.75	1	1,531	0.07%
2022/12/06	1	33.60	7	33.32	33.00	-6	1,504	-0.40%
2022/12/02	6	33.40	2	33.33	33.20	4	1,393	0.29%
2022/11/24	0	0.00	1	31.80	32.00	-1	1,166	-0.09%
2022/11/14	0	0.00	1	31.80	31.80	-1	1,408	-0.07%
2022/11/11	1	31.50	1	31.45	31.45	0	1,432	0.00%
2022/11/10	1	31.40	1	31.55	31.55	0	1,412	0.00%
2022/11/09	0	0.00	1	31.70	31.55	-1	1,407	-0.07%
2022/11/08	0	0.00	2	31.38	31.35	-2	1,374	-0.15%
2022/11/04	1	30.70	0	0.00	31.05	1	1,369	0.07%
2022/11/03	0	0.00	3	31.38	31.00	-3	1,362	-0.22%
2022/11/02	0	0.00	1	30.70	30.25	-1	1,291	-0.08%
2022/10/26	0	0.00	1	28.60	28.40	-1	1,281	-0.08%
2022/10/25	0	0.00	4	28.80	28.80	-4	1,282	-0.31%
2022/10/24	0	0.00	2	28.50	28.30	-2	1,287	-0.16%
2022/10/21	2	29.05	0	0.00	28.60	2	1,340	0.15%
2022/10/20	0	0.00	1	28.60	29.90	-1	1,334	-0.07%
2022/10/19	1	28.55	0	0.00	28.35	1	1,313	0.08%
2022/10/18	5	28.00	0	0.00	28.25	5	1,305	0.38%
2022/10/17	0	0.00	2	27.13	27.75	-2	1,415	-0.14%
2022/10/14	0	0.00	1	26.90	26.95	-1	1,430	-0.07%
2022/10/13	0	0.00	1	26.40	25.60	-1	1,441	-0.07%
2022/10/07	0	0.00	1	29.20	29.15	-1	1,444	-0.07%
2022/10/04	1	29.15	0	0.00	28.90	1	1,489	0.07%
2022/09/28	1	27.90	0	0.00	27.90	1	1,559	0.06%
2022/09/26	1	29.00	0	0.00	29.05	1	1,585	0.06%
2022/09/23	1	30.10	0	0.00	30.05	1	1,637	0.06%
2022/09/22	3	30.50	0	0.00	30.50	3	1,657	0.18%
2022/09/07	1	30.05	0	0.00	30.00	1	2,118	0.05%
2022/09/06	1	31.00	0	0.00	30.40	1	2,135	0.05%
2022/08/26	1	32.45	1	32.60	32.40	0	2,385	0.00%
2022/08/25	0	0.00	1	32.05	32.05	-1	2,360	-0.04%
2022/08/24	1	31.50	0	0.00	31.50	1	2,388	0.04%
2022/08/22	1	32.65	0	0.00	32.30	1	2,419	0.04%
2022/08/19	10	32.89	8	33.42	33.05	2	2,511	0.08%
2022/08/18	0	0.00	1	32.00	32.05	-1	2,350	-0.04%
2022/08/15	0	0.00	1	31.00	31.10	-1	2,433	-0.04%
2022/08/10	1	30.45	0	0.00	30.35	1	2,743	0.04%
2022/08/08	0	0.00	13	30.00	30.70	-13	2,918	-0.45%
2022/08/03	10	30.20	0	0.00	30.10	10	2,943	0.34%
2022/08/02	3	30.40	0	0.00	30.35	3	2,974	0.10%
2022/07/29	0	0.00	15	31.10	31.20	-15	3,081	-0.49%
2022/07/25	3	30.70	0	0.00	30.60	3	3,142	0.10%
2022/07/22	16	31.49	10	31.74	31.45	6	3,145	0.19%
2022/07/21	5	29.80	2	29.75	30.65	3	3,053	0.10%
2022/07/20	0	0.00	1	29.80	29.40	-1	3,037	-0.03%
2022/07/15	0	0.00	2	28.60	28.60	-2	3,242	-0.06%
2022/07/12	3	28.67	0	0.00	28.55	3	3,235	0.09%
2022/07/08	3	30.40	0	0.00	30.10	3	3,238	0.09%
2022/07/07	5	29.90	0	0.00	30.00	5	3,230	0.15%
2022/07/06	5	30.25	7	30.09	29.40	-2	3,247	-0.06%
2022/07/04	0	0.00	1	28.65	28.75	-1	3,254	-0.03%
2022/07/01	6	29.35	6	29.30	28.70	0	3,339	0.00%
2022/06/28	0	0.00	4	32.95	32.90	-4	3,291	-0.12%
2022/06/27	0	0.00	8	33.10	33.35	-8	3,357	-0.24%
2022/06/24	19	32.63	4	32.60	32.50	15	3,491	0.43%
2022/06/23	0	0.00	0.2	32.20	31.85	-0.2	3,500	-0.01%
2022/06/22	1	31.80	0	0.00	31.85	1	3,486	0.03%
2022/06/20	0.1	32.70	1	31.70	31.70	-0.9	3,494	-0.03%
2022/06/17	3	34.43	9	34.26	33.85	-6	3,459	-0.17%
2022/06/16	9	35.89	3	35.60	34.75	6	3,417	0.18%
2022/06/13	2	35.25	11	35.51	35.10	-9	3,219	-0.28%
2022/06/10	2	36.28	2	36.45	36.45	0	3,184	0.00%
2022/06/09	2	36.25	3	36.00	36.35	-1	3,138	-0.03%
2022/06/08	3	35.32	1	35.15	35.15	2	3,047	0.07%
2022/06/07	0	0.00	1	35.35	35.40	-1	3,029	-0.03%
2022/06/06	1	35.05	0	0.00	35.05	1	3,035	0.03%
2022/06/02	0.2	35.95	0	0.00	35.80	0.2	3,040	0.01%
2022/06/01	0	0.00	1	36.15	36.00	-1	3,061	-0.03%
2022/05/30	0	0.00	1	35.75	35.75	-1	3,023	-0.03%
2022/05/27	12	36.35	5	36.75	36.00	7	2,994	0.23%
2022/05/26	1	36.00	2	36.03	36.05	-1	2,891	-0.03%
2022/05/25	1	35.15	2	35.85	35.90	-1	2,874	-0.03%
2022/05/24	2	35.00	2	34.95	34.95	0	2,874	0.00%
2022/05/23	6	35.29	0	0.00	35.10	6	2,862	0.21%
2022/05/20	2	36.73	2	35.95	35.90	0	2,818	0.00%
2022/05/19	1	36.00	1	36.35	36.35	0	2,729	0.00%
2022/05/18	1	35.30	4	36.00	36.10	-3	2,642	-0.11%
2022/05/17	2	34.45	2	34.90	35.05	0	2,542	0.00%
2022/05/16	0	0.00	3	33.45	33.45	-3	2,412	-0.12%
2022/05/12	0	0.00	3	32.00	31.80	-3	2,391	-0.13%
2022/05/11	1	33.00	1	33.20	33.20	0	2,370	0.00%
2022/05/10	1	32.50	0	0.00	32.95	1	2,378	0.04%
2022/05/09	1	34.25	8	34.35	33.65	-7	2,366	-0.30%
2022/05/06	0	0.00	4	35.30	35.05	-4	2,346	-0.17%
2022/05/05	1	35.00	3	34.82	35.15	-2	2,275	-0.09%
2022/05/04	2	33.10	1	33.05	33.05	1	2,191	0.05%
2022/05/03	0	0.00	6	32.27	32.55	-6	2,192	-0.27%
2022/04/26	1	32.85	0	0.00	32.65	1	2,295	0.04%
2022/04/25	1	33.40	0	0.00	32.85	1	2,328	0.04%
2022/04/22	17	34.93	2	34.93	34.70	15	2,308	0.65%
2022/04/20	0	0.00	1	33.75	33.60	-1	2,169	-0.05%
2022/04/19	0	0.00	6	33.10	33.10	-6	2,202	-0.27%
2022/04/15	1	33.45	0	0.00	33.25	1	2,231	0.04%
2022/04/14	0	0.00	1	34.00	34.05	-1	2,267	-0.04%
2022/04/13	0	0.00	2	34.03	34.20	-2	2,295	-0.09%
2022/04/12	1	33.70	2	33.55	33.60	-1	2,347	-0.04%
2022/04/11	2	35.20	1	34.45	34.45	1	2,366	0.04%
2022/04/07	6	35.93	3	35.70	34.60	3	2,431	0.12%
2022/03/31	1	36.75	1	36.50	36.50	0	2,514	0.00%
2022/03/30	3	36.98	2	36.70	36.70	1	2,546	0.04%
2022/03/29	13	36.18	13	36.21	36.50	0	2,615	0.00%
2022/03/28	1	35.10	1	36.10	36.10	0	2,514	0.00%
2022/03/25	3	35.72	2	35.55	35.55	1	2,535	0.04%
2022/03/24	2	35.45	0	0.00	35.65	2	2,593	0.08%
2022/03/23	1	35.40	1	35.35	35.35	0	2,688	0.00%
2022/03/22	1	35.05	1	35.30	35.30	0	2,860	0.00%
2022/03/21	0	0.00	1	35.50	35.00	-1	3,088	-0.03%
2022/03/18	2	34.95	7	34.80	35.10	-5	4,152	-0.12%
2022/03/17	6	34.50	1	34.80	34.80	5	5,236	0.10%
2022/03/11	0	0.00	5	33.70	34.10	-5	6,021	-0.08%
2022/03/08	1	32.35	1	31.80	31.80	0	6,929	0.00%
2022/03/02	1	33.80	0	0.00	34.20	1	7,689	0.01%
2022/03/01	0	0.00	1	34.30	34.50	-1	7,812	-0.01%
2022/02/22	1	34.75	0	0.00	34.65	1	8,693	0.01%
2022/02/16	0	0.00	1	35.60	35.70	-1	9,280	-0.01%
2022/02/15	1	35.00	2	35.45	35.00	-1	9,317	-0.01%
2022/02/11	1	36.30	0	0.00	36.05	1	9,509	0.01%
2022/02/07	0	0.00	1	34.90	35.15	-1	9,859	-0.01%
2022/01/25	3	34.72	0	0.00	34.30	3	10,385	0.03%
2022/01/24	0	0.00	5	34.80	35.25	-5	11,035	-0.05%
2022/01/21	1	36.00	1	35.80	35.80	0	12,009	0.00%
2022/01/20	3	36.78	5	36.88	36.80	-2	12,433	-0.02%
2022/01/19	0	0.00	1	37.00	36.95	-1	12,517	-0.01%
2022/01/18	2	36.80	3	36.28	36.15	-1	12,605	-0.01%
2022/01/17	0	0.00	1	35.30	36.10	-1	12,775	-0.01%
2022/01/14	3	35.13	1	35.05	35.05	2	12,778	0.02%
2022/01/13	2	35.98	3	35.90	36.00	-1	12,802	-0.01%
2022/01/12	4	35.78	0	0.00	35.70	4	12,907	0.03%
2022/01/10	0	0.00	1	36.90	37.00	-1	12,953	-0.01%
2022/01/07	3	37.00	4	36.81	36.75	-1	13,004	-0.01%
2022/01/06	0	0.00	1	37.40	37.35	-1	13,057	-0.01%
2022/01/05	4	37.95	17	37.63	37.55	-13	13,212	-0.10%
2022/01/04	16	37.57	0	0.00	37.35	16	13,196	0.12%
2022/01/03	1	38.00	1	38.05	37.50	0	13,192	0.00%
2021/12/30	1	38.00	1	37.95	37.95	0	13,180	0.00%
2021/12/29	2	37.98	4	37.89	38.00	-2	13,281	-0.02%
2021/12/28	1	38.35	0	0.00	38.40	1	13,302	0.01%
2021/12/27	3	38.87	5	38.87	38.90	-2	13,331	-0.02%
2021/12/24	1	38.35	2	38.50	38.30	-1	13,334	-0.01%
2021/12/23	8	39.01	2	38.73	38.55	6	13,327	0.05%
2021/12/22	5	38.47	4	38.55	38.30	1	13,250	0.01%
2021/12/21	1	38.40	1	38.30	38.40	0	13,251	0.00%
2021/12/20	4	38.06	3	38.08	37.90	1	13,259	0.01%
2021/12/17	7	38.09	1	38.25	37.70	6	13,412	0.04%
2021/12/16	5	39.03	3	39.10	38.60	2	13,324	0.02%
2021/12/15	5	39.06	6	39.43	38.85	-1	13,179	-0.01%
2021/12/14	37.1	40.81	13	41.66	39.35	24.1	12,976	0.19%
2021/12/13	49	41.78	67	42.83	43.50	-18	11,952	-0.15%
2021/12/10	6	39.47	1	38.30	39.55	5	10,869	0.05%
2021/12/09	1	38.40	3	38.60	38.60	-2	10,462	-0.02%
2021/12/08	1	37.15	5	37.40	37.05	-4	10,246	-0.04%
2021/12/07	0	0.00	3	37.15	37.20	-3	10,254	-0.03%
2021/12/06	1	37.30	1	37.40	37.20	0	10,273	0.00%
2021/12/03	5	37.95	5	38.01	37.95	0	10,269	0.00%
2021/12/02	33	40.43	10	40.50	37.75	23	10,263	0.22%
2021/12/01	4	39.03	2	38.80	38.95	2	9,750	0.02%
2021/11/30	1	37.45	6.5	39.39	39.10	-5.5	9,767	-0.06%
2021/11/29	4	35.31	6	36.62	37.05	-2	9,686	-0.02%
2021/11/26	4	38.80	7	37.40	36.85	-3	9,677	-0.03%
2021/11/25	0	0.00	15	38.32	38.75	-15	9,756	-0.15%
2021/11/24	12	38.03	0	0.00	38.20	12	9,763	0.12%
2021/11/23	2.5	38.32	10	37.76	38.30	-7.5	9,871	-0.08%
2021/11/22	10	38.47	1	39.10	37.95	9	10,493	0.09%
2021/11/19	2	38.60	3.2	38.60	38.80	-1.2	10,488	-0.01%
2021/11/18	5	37.78	4	38.19	38.30	1	10,517	0.01%
2021/11/15	0	0.00	2	36.55	37.45	-2	12,039	-0.02%
2021/11/12	0	0.00	7	36.36	36.60	-7	12,312	-0.06%
2021/11/11	1	36.45	6	36.33	36.00	-5	12,451	-0.04%
2021/11/10	14	37.03	2	36.65	36.55	12	12,564	0.10%
2021/11/09	0	0.00	1	37.75	37.70	-1	12,644	-0.01%
2021/11/08	12	37.30	16	37.01	36.80	-4	12,806	-0.03%
2021/11/05	6	37.45	0	0.00	37.25	6	13,206	0.05%
2021/11/04	2	37.90	2	37.93	37.90	0	14,049	0.00%
2021/11/03	2	37.13	2	37.50	37.90	0	14,207	0.00%
2021/11/02	16.2	37.55	9	38.18	36.90	7.2	14,305	0.05%
2021/11/01	16	39.48	15	39.50	39.40	1	14,228	0.01%
2021/10/29	16	37.52	26	38.05	39.35	-10	13,985	-0.07%
2021/10/28	3	35.35	3	35.60	35.90	0	13,536	0.00%
2021/10/27	6	33.48	0	0.00	34.15	6	13,749	0.04%
2021/10/26	4	33.38	0	0.00	33.10	4	14,509	0.03%
2021/10/25	5	33.85	1	34.50	34.20	4	14,991	0.03%
2021/10/19	1	32.30	6	32.16	32.05	-5	17,653	-0.03%
2021/10/18	3	31.00	0	0.00	31.30	3	17,958	0.02%
2021/10/15	4	31.20	4	31.60	31.45	0	18,242	0.00%
2021/10/14	6	30.33	10	30.90	30.30	-4	18,391	-0.02%
2021/10/13	11	31.60	1	31.20	31.15	10	18,666	0.05%
2021/10/12	0	0.00	2	30.70	31.15	-2	18,875	-0.01%
2021/10/05	0	0.00	1	31.85	33.25	-1	19,070	-0.01%
2021/10/04	3	32.50	0	0.00	31.55	3	18,999	0.02%
2021/09/30	0	0.00	1	34.50	35.35	-1	18,955	-0.01%
2021/09/29	1	34.80	0	0.00	34.55	1	18,937	0.01%
2021/09/28	2	36.58	2	36.15	35.75	0	18,939	0.00%
2021/09/27	2	36.48	2	36.55	36.85	0	18,930	0.00%
2021/09/24	3	36.85	2	36.70	36.50	1	18,892	0.01%
2021/09/23	1	35.25	3	35.22	35.15	-2	18,689	-0.01%
2021/09/16	6	36.60	6	36.38	36.10	0	18,681	0.00%
2021/09/15	1	35.90	1	35.70	36.00	0	18,630	0.00%
2021/09/14	2	36.55	3	36.80	35.80	-1	18,622	-0.01%
2021/09/13	0	0.00	2	36.65	36.70	-2	18,560	-0.01%
2021/09/10	1	36.90	0	0.00	36.80	1	18,552	0.01%
2021/09/08	5	36.56	7	35.83	35.60	-2	18,477	-0.01%
2021/09/07	6	36.15	8	36.68	36.70	-2	18,430	-0.01%
2021/09/06	7	36.94	0	0.00	36.15	7	18,290	0.04%
2021/09/03	0	0.00	1	38.10	38.10	-1	18,103	-0.01%
2021/09/02	4	38.48	2	38.15	38.00	2	17,910	0.01%
2021/09/01	5	39.50	6	39.77	40.20	-1	17,664	-0.01%
2021/08/31	9	39.89	8.1	39.31	39.30	0.9	17,524	0.01%
2021/08/30	3	38.75	1	38.95	38.95	2	17,318	0.01%
2021/08/27	2	39.55	1	39.20	39.35	1	17,206	0.01%
2021/08/26	21	39.89	28	39.94	39.80	-7	16,887	-0.04%
2021/08/25	5	38.43	14	38.15	37.95	-9	16,094	-0.06%
2021/08/24	6	38.68	6	38.36	37.95	0	16,073	0.00%
2021/08/23	63	39.47	61	39.36	39.50	2	15,787	0.01%
2021/08/20	139	38.39	136	39.02	39.30	3	15,377	0.02%	大買/大賣/
2021/08/19	63.1	38.28	64	38.97	37.55	-0.9	14,675	-0.01%
2021/08/18	7	34.09	6	35.57	37.00	1	13,750	0.01%
2021/08/17	4	35.74	2	34.58	33.65	2	13,434	0.01%
2021/08/16	3	35.43	2	34.63	34.95	1	13,260	0.01%
2021/08/13	7	36.69	10	36.36	35.50	-3	13,078	-0.02%
2021/08/12	9	36.93	11	36.67	37.90	-2	12,924	-0.02%
2021/08/11	10	37.51	3	36.97	37.00	7	12,724	0.06%
2021/08/10	13	41.21	9	40.89	39.80	4	12,306	0.03%
2021/08/09	3	39.82	4	39.84	39.85	-1	11,409	-0.01%
2021/08/06	1	39.50	2	39.73	40.25	-1	11,152	-0.01%
2021/08/05	6	40.01	18	39.91	39.60	-12	10,921	-0.11%
2021/08/04	13	39.80	14	39.39	39.25	-1	10,700	-0.01%
2021/08/03	10	42.00	8.3	42.34	41.40	1.7	10,364	0.02%
2021/08/02	22	41.24	18	40.96	41.40	4	9,930	0.04%
2021/07/30	27	40.22	32	41.01	41.00	-5	9,299	-0.05%
2021/07/29	41	39.02	37	38.93	38.10	4	8,425	0.05%
2021/07/28	8	35.71	6	35.89	36.80	2	7,827	0.03%
2021/07/27	12.5	38.11	37	38.54	38.75	-24.5	7,352	-0.33%
2021/07/26	0	0.00	1	36.00	36.70	-1	6,195	-0.02%
2021/07/23	78	36.08	48	35.76	33.40	30	6,082	0.49%
2021/07/22	5	33.82	7	34.63	34.70	-2	5,293	-0.04%
2021/07/21	0	0.00	3	30.30	32.25	-3	4,968	-0.06%
2021/07/20	4	30.16	1	30.55	30.90	3	4,687	0.06%
2021/07/19	7.5	30.33	2	30.65	30.25	5.5	4,519	0.12%
2021/07/16	0	0.00	10	29.45	29.90	-10	4,292	-0.23%
2021/07/14	7	27.30	4	27.05	26.65	3	3,970	0.08%
2021/07/13	26	29.02	14	28.48	28.00	12	3,913	0.31%
2021/07/12	0	0.00	10	27.30	27.80	-10	3,649	-0.27%
2021/07/08	2	26.85	0	0.00	27.40	2	3,680	0.05%
2021/07/07	5	26.49	5	26.50	26.60	0	3,760	0.00%
2021/07/06	12	26.80	0	0.00	26.85	12	3,905	0.31%
2021/07/05	4	27.11	0	0.00	27.15	4	4,285	0.09%
2021/07/02	5	26.45	0	0.00	26.50	5	4,298	0.12%
2021/07/01	6	26.00	0	0.00	25.80	6	4,332	0.14%
2021/06/29	0	0.00	5	26.34	26.50	-5	4,411	-0.11%
2021/06/24	6	25.55	0	0.00	25.75	6	4,681	0.13%
2021/06/04	0	0.00	5	26.70	26.55	-5	5,328	-0.09%
2021/06/03	0	0.00	2	27.00	27.00	-2	5,336	-0.04%
2021/06/01	0	0.00	4	27.40	27.50	-4	5,303	-0.08%
2021/05/31	4	26.91	4	26.74	26.60	0	5,190	0.00%
2021/05/28	1	26.15	2	26.00	26.25	-1	5,173	-0.02%
2021/05/27	1	25.35	2	25.15	25.20	-1	5,190	-0.02%
2021/05/26	3	25.17	4	25.05	25.25	-1	5,214	-0.02%
2021/05/24	4	24.20	4	24.00	24.75	0	5,269	0.00%
2021/05/20	3	24.35	0	0.00	24.30	3	5,407	0.06%
2021/05/19	24	25.04	14	25.19	25.25	10	5,433	0.18%
2021/05/13	1	23.65	10	23.70	23.85	-9	5,988	-0.15%
2021/05/12	0	0.00	1	24.20	23.65	-1	6,270	-0.02%
2021/05/10	1	28.70	10	28.65	28.75	-9	6,266	-0.14%
2021/05/05	3	29.15	3	28.15	28.15	0	6,763	0.00%
2021/04/28	4	33.90	11	33.54	33.45	-7	7,131	-0.10%
2021/04/26	1	32.60	0	0.00	32.65	1	6,963	0.01%
2021/04/23	0	0.00	4	32.41	32.60	-4	7,214	-0.06%
2021/04/22	3	33.10	0	0.00	31.60	3	7,222	0.04%
2021/04/21	5	32.35	0	0.00	32.50	5	7,094	0.07%
2021/04/14	3	31.32	0	0.00	30.90	3	7,341	0.04%
2021/04/13	12	32.97	1	32.95	31.95	11	8,162	0.13%
2021/04/12	1	34.70	1	34.20	34.75	0	8,437	0.00%
2021/04/09	2	33.90	5	33.97	33.55	-3	8,379	-0.04%
2021/04/08	1	32.30	6	32.42	32.40	-5	8,103	-0.06%
2021/04/07	3	32.40	0	0.00	32.35	3	8,157	0.04%
2021/04/01	0	32.30	0	0.00	31.75	0	8,370	0.00%
2021/03/30	5	32.50	1	32.75	32.15	4	8,386	0.05%
2021/03/29	6	31.72	5	31.50	31.50	1	8,317	0.01%
2021/03/25	1	31.10	0	0.00	31.20	1	8,248	0.01%
2021/03/24	0	0.00	1	30.70	30.80	-1	8,184	-0.01%
2021/03/23	0	0.00	3	31.95	30.65	-3	8,173	-0.04%
2021/03/22	0	0.00	3	30.72	30.75	-3	7,952	-0.04%
2021/03/19	5	30.16	0	0.00	30.00	5	7,879	0.06%
2021/03/18	1	30.70	4	30.45	30.70	-3	7,908	-0.04%
2021/03/16	2	29.68	0	0.00	29.70	2	7,972	0.03%
2021/03/09	0	0.00	3	28.40	28.05	-3	8,716	-0.03%
2021/03/08	0	0.00	1	28.65	28.60	-1	8,853	-0.01%
2021/03/05	2	29.05	5	29.00	28.80	-3	9,310	-0.03%
2021/03/04	4	29.88	2	29.55	29.40	2	9,317	0.02%
2021/03/03	3	29.40	0	0.00	29.90	3	9,320	0.03%
2021/02/25	5	31.00	0	0.00	30.90	5	9,403	0.05%
2021/02/24	0	0.00	2	30.60	30.65	-2	9,401	-0.02%
2021/02/19	10	31.20	0	0.00	31.20	10	9,367	0.11%
2021/02/05	0	0.00	11	30.16	30.05	-11	9,451	-0.12%
2021/02/04	4	31.80	5	31.55	30.95	-1	9,340	-0.01%
2021/02/02	0	0.00	10	29.75	30.00	-10	8,663	-0.12%
2021/02/01	5	29.12	0	0.00	29.00	5	8,713	0.06%
2021/01/29	0	0.00	1	30.50	29.25	-1	8,660	-0.01%
2021/01/28	1	31.00	10	30.95	31.00	-9	8,583	-0.10%
2021/01/27	0	0.00	4	30.45	30.40	-4	8,429	-0.05%
2021/01/25	5	28.80	0	0.00	28.70	5	8,057	0.06%
2021/01/22	11	28.29	0.5	28.05	28.30	10.5	7,963	0.13%
2021/01/21	3	28.32	11	28.48	28.10	-8	7,900	-0.10%
2021/01/19	3	28.17	0	0.00	27.80	3	7,609	0.04%
2021/01/18	17	28.80	12	28.71	28.50	5	7,565	0.07%
2021/01/15	0.2	27.00	5	27.15	26.85	-4.8	7,299	-0.07%
2021/01/12	0.3	27.40	0	0.00	26.90	0.3	7,320	0.00%
2021/01/08	0	0.00	1	27.75	27.60	-1	7,300	-0.01%
2021/01/06	23	32.17	18	31.39	29.50	5	7,056	0.07%
2021/01/05	3	29.50	1	30.00	30.70	2	6,164	0.03%
2020/12/31	0	0.00	5	26.75	27.20	-5	5,668	-0.09%
2020/12/30	0	0.00	1	25.90	26.15	-1	5,569	-0.02%
2020/12/29	0	0.00	7	26.90	26.80	-7	5,459	-0.13%
2020/12/24	0	0.00	6	27.38	26.95	-6	5,165	-0.12%
2020/12/23	0	0.00	1	27.05	27.20	-1	5,118	-0.02%
2020/12/17	0	0.00	2	26.40	26.80	-2	5,131	-0.04%
2020/12/16	0	0.00	1	26.70	26.55	-1	5,361	-0.02%
2020/12/15	2	27.03	0	0.00	26.00	2	5,458	0.04%
2020/12/14	7	26.98	1	26.90	26.80	6	5,418	0.11%
2020/12/11	0	0.00	1	26.40	26.05	-1	5,385	-0.02%
2020/12/10	0	0.00	1	27.45	26.75	-1	5,387	-0.02%
2020/12/09	16	27.46	2	27.65	27.80	14	5,353	0.26%
2020/12/07	2	26.98	5	27.55	26.70	-3	5,295	-0.06%
2020/12/04	0	0.00	4	26.53	26.50	-4	5,118	-0.08%
2020/12/03	0	0.00	2	26.10	25.50	-2	5,056	-0.04%
2020/12/02	10	25.65	10	25.75	26.30	0	5,114	0.00%
2020/12/01	21	25.71	15	26.40	26.00	6	5,274	0.11%
2020/11/30	0	0.00	8	24.65	24.50	-8	5,236	-0.15%
2020/11/26	0	0.00	12	24.60	24.60	-12	5,920	-0.20%
2020/11/25	0	0.00	5	24.58	24.80	-5	5,894	-0.08%
2020/11/24	1	24.45	0	0.00	24.45	1	6,045	0.02%
2020/11/23	21	24.90	15	24.79	24.60	6	6,298	0.10%
2020/11/20	22	24.69	10	24.65	24.60	12	6,274	0.19%
2020/11/19	0	0.00	3	24.30	24.40	-3	6,295	-0.05%
2020/11/17	20	25.33	16	24.65	24.30	4	6,276	0.06%
2020/11/16	0	0.00	1	24.30	24.80	-1	6,182	-0.02%
2020/11/11	2	23.90	1	24.15	24.15	1	6,157	0.02%
2020/11/10	0	0.00	4	23.55	24.10	-4	6,129	-0.07%
2020/11/09	0	0.00	3	23.85	23.70	-3	6,065	-0.05%
2020/11/06	0	0.00	4	23.13	23.00	-4	5,943	-0.07%
2020/11/05	0	0.00	2	23.25	22.95	-2	5,910	-0.03%
2020/11/04	0	0.00	10	23.25	22.65	-10	5,831	-0.17%
2020/11/03	10	22.70	2	22.60	22.70	8	5,755	0.14%
2020/11/02	3	22.33	3	21.85	21.90	0	5,744	0.00%
2020/10/30	1	22.70	0	0.00	22.20	1	5,747	0.02%
2020/10/29	2	22.30	0	0.00	23.10	2	5,702	0.04%
2020/10/28	0	0.00	1	23.05	22.80	-1	5,668	-0.02%
2020/10/27	0	0.00	1	22.90	22.70	-1	5,655	-0.02%
2020/10/26	0	0.00	1	22.85	23.00	-1	5,646	-0.02%
2020/10/23	0	0.00	2	22.45	22.60	-2	5,593	-0.04%
2020/10/21	0	0.00	3	22.45	22.15	-3	5,586	-0.05%
2020/10/20	10	22.45	5	22.45	22.20	5	5,594	0.09%
2020/10/19	0	0.00	2	22.30	22.50	-2	5,479	-0.04%
2020/10/15	0	0.00	5	21.40	21.15	-5	5,446	-0.09%
2020/10/14	1	21.45	0	0.00	21.45	1	5,459	0.02%
2020/10/13	0	0.00	4	21.18	21.20	-4	5,478	-0.07%
2020/10/12	2	21.10	0	0.00	21.10	2	5,538	0.04%
2020/10/06	3	21.85	14	21.60	21.90	-11	5,621	-0.20%
2020/10/05	3	21.55	0	0.00	21.65	3	5,633	0.05%
2020/09/28	3	20.90	6	21.23	21.25	-3	5,618	-0.05%
2020/09/25	6	20.94	10	20.47	20.70	-4	5,762	-0.07%
2020/09/24	9	21.52	23	21.69	21.20	-14	5,728	-0.24%
2020/09/22	24	23.21	2	23.33	23.15	22	5,620	0.39%
2020/09/21	30	24.00	26	23.95	23.80	4	5,594	0.07%
2020/09/18	3	23.43	3	23.72	23.20	0	5,340	0.00%
2020/09/17	5	23.10	1	23.20	23.15	4	5,241	0.08%
2020/09/16	9	23.03	0	0.00	23.15	9	5,230	0.17%
2020/09/14	0	0.00	2	22.55	22.40	-2	5,212	-0.04%
2020/09/11	4	22.99	0	0.00	22.20	4	5,326	0.08%
2020/09/10	5	23.71	2	23.25	23.75	3	5,281	0.06%
2020/09/09	1	23.40	1	23.70	23.65	0	5,219	0.00%
2020/09/08	1	23.00	9	23.87	23.35	-8	5,165	-0.15%
2020/09/07	2	24.25	1	24.35	24.15	1	5,027	0.02%
2020/09/04	5	25.30	32	24.47	24.85	-27	5,068	-0.53%
2020/09/03	9	23.59	1	24.70	24.40	8	4,748	0.17%
2020/09/02	3	22.77	17	22.94	22.95	-14	4,323	-0.32%
2020/09/01	20	22.29	20	22.59	22.20	0	4,134	0.00%
2020/08/28	10	20.00	15	20.43	20.45	-5	3,531	-0.14%
2020/08/27	0	0.00	17	19.97	20.40	-17	3,483	-0.49%
2020/08/26	3	19.15	0	0.00	19.15	3	3,162	0.09%
2020/08/25	6	19.25	0	0.00	19.40	6	3,133	0.19%
2020/08/24	2	19.35	3	19.10	19.15	-1	3,039	-0.03%
2020/08/20	25	18.65	15	18.35	17.90	10	2,932	0.34%
2020/08/19	0	0.00	3	18.72	19.20	-3	2,852	-0.11%
2020/08/18	0	0.00	10	18.25	18.25	-10	2,739	-0.37%
2020/08/17	0	0.00	1	18.60	18.40	-1	2,739	-0.04%
2020/08/14	0	0.00	1	18.35	18.30	-1	2,710	-0.04%
2020/08/13	0	0.00	4	18.00	18.00	-4	2,684	-0.15%
2020/08/11	10	18.15	0	0.00	17.90	10	2,689	0.37%
2020/08/06	0	0.00	10	18.15	18.15	-10	2,765	-0.36%
2020/07/31	0	0.00	5	18.07	18.10	-5	2,792	-0.18%
2020/07/30	1	17.30	11	17.78	17.80	-10	2,762	-0.36%
2020/07/29	1	17.25	1	17.50	17.15	0	2,764	0.00%
2020/07/28	0	0.00	1	17.85	17.05	-1	2,771	-0.04%
2020/07/27	3	17.67	0	0.00	17.60	3	2,769	0.11%
2020/07/24	1	18.40	0	0.00	18.15	1	2,757	0.04%
2020/07/21	0	0.00	3	18.90	18.80	-3	2,779	-0.11%
2020/07/20	0	0.00	18	18.05	18.10	-18	2,731	-0.66%
2020/07/17	1	18.75	0	0.00	18.35	1	2,726	0.04%
2020/07/16	0	0.00	2	19.20	19.15	-2	2,716	-0.07%
2020/07/15	52	18.94	0	0.00	18.50	52	2,662	1.95%
2020/07/14	28	19.14	0	0.00	19.25	28	2,624	1.07%
2020/07/13	4	19.31	4	19.15	19.15	0	2,643	0.00%
2020/07/08	0	0.00	1	19.00	19.00	-1	2,749	-0.04%
2020/07/06	0	0.00	4	19.38	19.20	-4	2,731	-0.15%
2020/06/30	0	0.00	3	18.45	18.45	-3	2,720	-0.11%
2020/06/19	0	0.00	49	18.50	18.35	-49	2,705	-1.81%
2020/06/18	0	0.00	1	19.00	19.10	-1	2,664	-0.04%
2020/06/17	0	0.00	10	18.35	18.45	-10	2,519	-0.40%
2020/06/16	2	17.95	0	0.00	17.90	2	2,459	0.08%
2020/06/15	1	17.75	0	0.00	17.70	1	2,487	0.04%
2020/06/12	2	17.05	11	16.87	17.20	-9	2,461	-0.37%
2020/06/11	18	17.86	31	17.75	17.30	-13	2,481	-0.52%
2020/06/10	15	17.43	6	17.40	17.40	9	2,294	0.39%
2020/06/08	0	0.00	20	17.60	17.40	-20	2,446	-0.82%
2020/06/05	10	17.50	0	0.00	17.50	10	2,467	0.41%
2020/06/04	1	17.15	0	0.00	17.20	1	2,471	0.04%
2020/06/03	25	17.42	1	17.25	17.30	24	2,515	0.95%
2020/05/26	1	16.65	0	0.00	16.60	1	2,800	0.04%
2020/05/20	3	16.35	0	0.00	16.40	3	3,127	0.10%
2020/05/18	0	0.00	8	16.00	15.90	-8	3,739	-0.21%
2020/05/05	1	16.90	0	0.00	16.85	1	4,108	0.02%
2020/04/27	6	17.02	0	0.00	16.90	6	4,505	0.13%
2020/04/23	0	0.00	1	16.45	16.50	-1	4,436	-0.02%
2020/04/21	1	16.20	0	0.00	16.10	1	4,420	0.02%
2020/04/16	0	0.00	1	17.00	16.90	-1	4,351	-0.02%
2020/04/15	2	17.23	23	17.67	16.85	-21	4,301	-0.49%
2020/04/08	0	0.00	5	15.65	15.90	-5	4,178	-0.12%
2020/04/07	1	15.50	3	15.58	15.45	-2	4,160	-0.05%
2020/04/06	0	16.00	0	0.00	14.85	0	4,163	0.00%
2020/04/01	0	0.00	22	14.57	14.75	-22	4,389	-0.50%
2020/03/26	5	13.95	0	0.00	14.00	5	4,294	0.12%
2020/03/25	0	0.00	3	14.45	13.85	-3	4,279	-0.07%
2020/03/24	0	0.00	5	13.80	13.85	-5	4,228	-0.12%
2020/03/23	10	12.80	2	13.00	12.95	8	4,198	0.19%
2020/03/20	1	12.60	0	0.00	12.65	1	4,182	0.02%
2020/03/19	0	0.00	5	11.45	11.50	-5	4,187	-0.12%
2020/03/17	1	12.60	0	0.00	12.80	1	4,121	0.02%
2020/03/16	8	14.19	0	0.00	13.15	8	4,080	0.20%
2020/03/13	4	13.74	0	0.00	14.20	4	4,056	0.10%
2020/03/12	3	15.25	0	0.00	15.20	3	4,036	0.07%
2020/03/10	1	16.55	0	0.00	17.25	1	3,920	0.03%
2020/03/06	2	17.83	0	0.00	17.80	2	3,819	0.05%
2020/03/03	5	19.17	0	0.00	18.75	5	3,714	0.13%
2020/02/27	22	19.48	22	19.25	18.60	0	3,598	0.00%
2020/02/26	10	19.40	5	19.65	19.60	5	3,447	0.15%
2020/02/25	5	19.00	5	19.45	19.30	0	3,476	0.00%
2020/02/21	0	0.00	3	20.58	20.15	-3	3,358	-0.09%
2020/02/20	5	19.90	6	20.30	20.30	-1	3,222	-0.03%
2020/02/19	43	19.50	36	19.76	20.35	7	3,053	0.23%
2020/02/18	2	18.35	5	18.55	18.95	-3	2,610	-0.11%
2020/02/17	5	18.63	0	0.00	18.50	5	2,572	0.19%
2020/02/14	10	18.80	19	19.04	18.90	-9	2,515	-0.36%
2020/02/13	7	18.24	10	18.25	18.05	-3	2,263	-0.13%
2020/02/11	10	18.10	0	0.00	18.15	10	2,242	0.45%
2020/02/10	0	0.00	5	18.10	18.05	-5	2,219	-0.23%
2020/02/07	3	17.80	0	0.00	17.70	3	2,138	0.14%
2020/02/03	1	17.75	6	18.20	18.60	-5	1,941	-0.26%
2020/01/13	2	18.10	0	0.00	18.25	2	1,659	0.12%
2020/01/06	4	18.40	0	0.00	18.35	4	1,590	0.25%
2020/01/02	0	0.00	2	19.00	18.95	-2	1,511	-0.13%
2019/12/31	3	18.70	0	0.00	18.70	3	1,487	0.20%
2019/12/30	2	18.85	0	0.00	18.80	2	1,498	0.13%
2019/12/27	1	19.20	5	19.05	19.10	-4	1,493	-0.27%
2019/12/23	2	18.05	0	0.00	18.00	2	1,228	0.16%
2019/12/18	5	18.30	0	0.00	18.30	5	1,232	0.41%
2019/12/09	5	18.40	5	18.35	18.35	0	1,239	0.00%
2019/11/22	1	18.05	0	0.00	18.05	1	1,419	0.07%
2019/11/15	0	0.00	4	17.60	17.55	-4	1,326	-0.30%
2019/11/04	2	18.60	0	0.00	18.60	2	1,401	0.14%
2019/10/22	5	19.80	0	0.00	19.55	5	1,542	0.32%
2019/10/21	6	19.64	0	0.00	19.65	6	1,599	0.38%
2019/10/15	1	19.60	0	0.00	19.60	1	1,780	0.06%
2019/09/20	2	20.28	0	0.00	20.35	2	2,230	0.09%
2019/09/19	1	20.30	0	0.00	20.00	1	2,232	0.04%
2019/09/17	1	21.00	0	0.00	21.00	1	2,210	0.05%
2019/09/06	3	21.30	0	0.00	21.35	3	2,270	0.13%
2019/09/04	1	21.60	0	0.00	21.60	1	2,264	0.04%
2019/09/03	3	21.80	0	0.00	21.75	3	2,332	0.13%
2019/08/30	2	21.83	0	0.00	21.75	2	2,347	0.09%
2019/08/23	3	22.45	0	0.00	22.50	3	2,302	0.13%
2019/08/15	0	0.00	2	21.30	21.25	-2	2,485	-0.08%
2019/08/06	1	21.35	0	0.00	21.75	1	2,647	0.04%
2019/08/02	3	22.75	0	0.00	22.65	3	2,713	0.11%
2019/08/01	1	23.65	0	0.00	23.60	1	2,751	0.04%
2019/07/31	2	23.93	0	0.00	24.10	2	2,774	0.07%
2019/07/26	3	24.15	0	0.00	24.10	3	2,869	0.10%
2019/07/17	2	25.25	2	25.75	25.30	0	3,415	0.00%
2019/07/16	2	25.53	0	0.00	25.85	2	3,480	0.06%
2019/07/15	2	25.50	3	25.35	25.55	-1	3,452	-0.03%
2019/07/12	0	0.00	3	25.05	25.55	-3	3,436	-0.09%
2019/07/11	0	0.00	1	25.05	25.05	-1	3,416	-0.03%
2019/07/10	1	24.80	0	0.00	25.25	1	3,411	0.03%
2019/07/08	3	24.40	0	0.00	24.35	3	3,673	0.08%
2019/07/04	0	0.00	1	24.60	24.55	-1	3,767	-0.03%
2019/07/03	2	24.35	0	0.00	24.35	2	3,805	0.05%
2019/06/20	1	24.35	0	0.00	24.50	1	6,134	0.02%
2019/06/11	1	25.10	0	0.00	24.60	1	7,490	0.01%
2019/06/10	0	0.00	1	23.50	23.85	-1	8,491	-0.01%
2019/06/06	1	23.70	0	0.00	23.40	1	8,991	0.01%
2019/06/04	2	23.25	0	0.00	23.25	2	9,324	0.02%
2019/06/03	2	23.10	0	0.00	23.15	2	9,463	0.02%
2019/05/31	0	0.00	3	22.55	22.55	-3	9,617	-0.03%
2019/05/30	3	22.25	0	0.00	22.10	3	9,623	0.03%
2019/05/17	0	0.00	1	24.35	24.00	-1	11,207	-0.01%
2019/05/15	4	25.35	2	25.60	25.35	2	11,576	0.02%
2019/05/14	0	0.00	4	24.78	25.40	-4	12,058	-0.03%
2019/05/09	2	25.68	5	25.10	25.10	-3	12,349	-0.02%
2019/05/08	1	26.70	0	0.00	26.45	1	12,344	0.01%
2019/05/07	1	26.90	0	0.00	26.95	1	12,565	0.01%
2019/05/02	2	27.23	0	0.00	27.50	2	12,652	0.02%
2019/04/30	14	27.55	10	27.60	27.40	4	12,594	0.03%
2019/04/29	0	0.00	3	25.70	26.35	-3	12,279	-0.02%
2019/04/25	5	27.41	0	0.00	27.10	5	12,082	0.04%
2019/04/24	0	0.00	5	27.50	27.35	-5	12,036	-0.04%
2019/04/23	1	28.15	0	0.00	27.90	1	11,946	0.01%
2019/04/22	16	28.81	6	28.95	29.10	10	11,852	0.08%
2019/04/19	1	27.80	0	0.00	28.05	1	11,701	0.01%
2019/04/17	1	27.80	2	27.75	27.70	-1	11,597	-0.01%
2019/04/15	0	0.00	2	27.25	27.25	-2	11,483	-0.02%
2019/04/12	3	26.75	0	0.00	27.15	3	11,417	0.03%
2019/04/11	1	29.50	0	0.00	29.05	1	11,127	0.01%
2019/04/08	5	30.05	5	30.35	30.30	0	10,929	0.00%
2019/04/03	20	30.50	26	29.75	29.65	-6	10,710	-0.06%
2019/03/29	2	29.10	2	29.20	29.25	0	10,284	0.00%
2019/03/28	4	30.60	1	30.50	28.55	3	10,130	0.03%
2019/03/27	1	30.05	0	0.00	30.05	1	9,875	0.01%
2019/03/26	4	30.35	4	29.89	30.00	0	9,735	0.00%
2019/03/25	1	29.35	6	29.92	30.80	-5	9,359	-0.05%
2019/03/19	1	28.60	0	0.00	27.60	1	7,903	0.01%
2019/03/13	36	28.03	29	27.72	28.10	7	6,927	0.10%
2019/03/12	1	24.65	22	25.10	26.80	-21	5,852	-0.36%
2019/03/11	11	24.46	10	24.63	24.40	1	5,455	0.02%
2019/03/08	15	23.30	27	23.81	23.85	-12	5,194	-0.23%
2019/03/07	17	23.92	0	0.00	23.20	17	5,073	0.34%
2019/02/26	18	24.60	23	24.48	24.30	-5	4,480	-0.11%
2019/02/22	5	25.19	0	0.00	25.05	5	4,125	0.12%
2019/02/20	0	0.00	10	25.20	25.85	-10	3,756	-0.27%
2019/02/19	0	0.00	1	23.45	23.50	-1	3,215	-0.03%
2019/02/18	1	22.90	0	0.00	22.90	1	3,011	0.03%
2019/02/15	0	0.00	25	23.62	23.60	-25	2,733	-0.91%
2019/02/14	16	22.96	23	22.68	22.70	-7	2,482	-0.28%
2019/02/13	2	22.00	52	22.58	22.40	-50	2,328	-2.15%
2019/02/12	21	21.14	0	0.00	21.65	21	1,853	1.13%
2019/01/25	0	0.00	4	18.90	18.95	-4	1,057	-0.38%
2019/01/08	0	0.00	5	17.25	17.10	-5	804	-0.62%
2018/12/17	5	17.05	0	0.00	17.00	5	897	0.56%
2018/12/07	1	17.10	0	0.00	17.15	1	836	0.12%
2018/12/05	0	0.00	2	17.50	17.50	-2	820	-0.24%
2018/12/04	5	17.83	10	18.12	17.90	-5	824	-0.61%
2018/12/03	2	17.10	2	17.20	17.20	0	731	0.00%
2018/11/30	10	16.70	0	0.00	16.70	10	776	1.29%
2018/11/08	0	0.00	10	15.40	15.80	-10	793	-1.26%
2018/10/11	10	15.00	0	0.00	15.05	10	1,136	0.88%
2018/10/03	0	0.00	2	17.80	17.85	-2	1,214	-0.16%
2018/10/02	2	17.65	0	0.00	17.65	2	1,203	0.17%
2018/10/01	0	0.00	0.5	17.60	17.55	-0.5	1,209	-0.04%
2018/09/27	0	0.00	4	17.70	17.55	-4	1,251	-0.32%
2018/09/17	0	0.00	2	17.30	17.35	-2	1,385	-0.14%
2018/09/06	5	18.10	0	0.00	18.15	5	1,609	0.31%
2018/09/03	0	0.00	3	17.65	17.50	-3	2,365	-0.13%
2018/08/28	3	17.25	0	0.00	17.10	3	2,466	0.12%
2018/08/27	2	17.25	0	0.00	17.30	2	2,485	0.08%
2018/07/03	0	0.00	10	19.10	19.10	-10	2,220	-0.45%
2018/06/28	0	0.00	2	18.60	18.85	-2	2,151	-0.09%
2018/06/22	0	0.00	10	19.70	19.30	-10	2,186	-0.46%
2018/06/21	10	19.35	0	0.00	19.30	10	2,186	0.46%
2018/06/20	10	19.40	0	0.00	19.20	10	2,188	0.46%
2018/06/19	20	19.88	1	19.80	19.65	19	2,154	0.88%
2018/06/15	2	20.78	1	20.60	20.45	1	2,120	0.05%
2018/06/14	20	20.78	0	0.00	20.40	20	2,081	0.96%
2018/06/13	12	21.68	2	21.95	21.05	10	2,053	0.49%
2018/06/12	1	20.05	2	20.15	21.65	-1	1,724	-0.06%
2018/06/11	4	19.65	0	0.00	19.70	4	1,306	0.31%
2018/06/08	20	19.60	0	0.00	19.25	20	1,310	1.53%
2018/06/07	0	0.00	7	19.90	19.85	-7	1,356	-0.52%
2018/06/04	0	0.00	5	19.05	19.05	-5	1,345	-0.37%
2018/05/25	2	18.20	0	0.00	18.15	2	1,155	0.17%
2018/05/23	3	18.00	0	0.00	17.90	3	1,304	0.23%
2018/05/22	0	0.00	3	17.75	17.60	-3	1,289	-0.23%
2018/05/18	3	17.60	0	0.00	17.60	3	1,302	0.23%
2018/04/25	0	0.00	1	17.10	17.30	-1	1,499	-0.07%
2018/04/18	0	0.00	1	17.85	17.80	-1	1,605	-0.06%
2018/04/16	1	18.30	0	0.00	18.30	1	1,622	0.06%
2018/03/31	0	21.20	0	0.00	19.30	0	2,235	0.00%
2018/03/16	0	0.00	15	19.84	20.05	-15	2,287	-0.66%
2018/03/14	0	0.00	1	19.80	19.85	-1	2,228	-0.04%
2018/03/13	3	19.70	1	19.45	19.65	2	2,199	0.09%
2018/03/12	0	0.00	11	19.05	19.00	-11	2,135	-0.52%
2018/03/06	1	18.80	1	19.10	18.75	0	2,153	0.00%
2018/03/05	0	0.00	20	19.38	18.50	-20	2,153	-0.93%
2018/03/01	0	0.00	10	18.60	19.00	-10	2,110	-0.47%
2018/02/26	1	19.40	0	0.00	18.85	1	2,200	0.05%
2018/02/23	2	19.45	30	18.93	19.40	-28	2,158	-1.30%
2018/02/12	1	16.85	1	17.20	16.80	0	2,117	0.00%
2018/02/07	0	0.00	11	17.80	17.50	-11	2,126	-0.52%
2018/01/19	6	19.50	0	0.00	19.45	6	2,480	0.24%
2018/01/18	0	0.00	160	20.00	19.90	-160	2,460	-6.50%	大賣/鉅額交易
2018/01/17	52	20.29	0	0.00	20.30	52	2,460	2.11%
2018/01/16	119	20.14	0	0.00	20.25	119	2,496	4.77%	大買/鉅額交易
2018/01/12	0	0.00	11	19.68	20.00	-11	2,594	-0.42%
2018/01/09	1	20.00	6	19.95	19.85	-5	2,612	-0.19%
2018/01/08	2	20.30	0	0.00	19.95	2	2,638	0.08%
2018/01/05	0	0.00	21	21.05	20.40	-21	2,613	-0.80%
2018/01/04	10	19.95	10	20.20	20.35	0	2,478	0.00%
2018/01/03	10	20.20	1	20.25	20.30	9	2,447	0.37%
2018/01/02	34	20.51	0	0.00	20.10	34	2,450	1.39%