明基材 (8215)-國泰-高雄券商分點個股進出

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
32.35
漲跌
▼0.05
漲幅
-0.15%
成交量
495張
產業
上市光電類股
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－國泰-高雄券商分點個股進出

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

國泰-高雄券商分點個股進出
國泰-高雄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
2024/11/20	5	33.27	15	32.93	32.40	-10	736	-1.36%
2024/11/19	10	33.40	3	33.30	33.40	7	728	0.96%
2024/11/18	1	33.00	3	33.22	33.75	-2	723	-0.28%
2024/11/15	0.1	33.56	23.1	32.89	32.95	-22.9	715	-3.20%
2024/11/14	3.6	33.44	5.1	32.86	33.60	-1.5	713	-0.21%
2024/11/13	4	33.71	2	33.65	33.30	2	704	0.28%
2024/11/12	2	34.08	12.3	33.98	33.90	-10.3	696	-1.47%
2024/11/11	6	34.23	0.1	34.00	34.50	5.9	672	0.88%
2024/11/08	7	33.51	0.6	33.50	33.50	6.5	627	1.03%
2024/11/07	1	33.25	0	0.00	33.30	1	601	0.17%
2024/11/06	0	0.00	10	32.68	32.40	-10	580	-1.72%
2024/11/05	10	32.45	32.1	32.62	32.45	-22.1	575	-3.83%
2024/11/04	5.1	32.10	0	0.00	32.20	5.1	588	0.86%
2024/11/01	0.1	32.85	88.1	32.42	32.90	-88	606	-14.52%
2024/10/30	0	0.00	5	32.75	32.30	-5	611	-0.82%
2024/10/28	0.1	33.00	0	0.00	33.15	0.1	608	0.01%
2024/10/25	0.1	32.20	5	32.55	32.20	-5	597	-0.83%
2024/10/23	0	0.00	5.1	32.60	32.55	-5.1	609	-0.84%
2024/10/22	0	32.00	12	32.24	32.20	-12	612	-1.95%
2024/10/21	2	32.50	3	32.50	32.20	-1	623	-0.16%
2024/10/18	0.1	32.65	0	0.00	32.25	0.1	636	0.01%
2024/10/17	19.3	33.00	31	33.49	32.90	-11.8	654	-1.79%
2024/10/16	5.1	31.75	6	32.67	33.90	-0.9	679	-0.13%
2024/10/15	0.1	32.06	22.2	32.13	32.20	-22.1	643	-3.44%
2024/10/14	1.3	31.88	0	0.00	31.95	1.3	655	0.19%
2024/10/11	1	31.40	0.2	31.20	31.45	0.8	660	0.12%
2024/10/09	2.5	31.73	2	31.48	31.15	0.5	676	0.07%
2024/10/08	12	31.69	0	0.00	31.70	12	690	1.74%
2024/10/07	1.1	32.29	8	32.13	32.35	-6.9	699	-0.99%
2024/10/04	3	30.60	0	0.00	30.85	3	696	0.43%
2024/09/30	0	0.00	1.2	31.09	30.95	-1.2	738	-0.16%
2024/09/27	1	31.10	1	31.19	31.15	0	817	0.00%
2024/09/26	2.1	30.89	0	0.00	30.50	2.1	819	0.26%
2024/09/25	0	0.00	0	31.00	30.70	0	825	0.00%
2024/09/23	1	31.00	5	30.90	30.90	-4	826	-0.48%
2024/09/20	0	0.00	0	30.90	31.00	0	830	0.00%
2024/09/19	0	0.00	2	31.05	31.00	-2	832	-0.24%
2024/09/18	0.1	31.10	0	0.00	31.00	0.1	839	0.01%
2024/09/13	0	0.00	3	30.65	30.50	-3	850	-0.35%
2024/09/11	0	0.00	6	30.10	30.10	-6	848	-0.71%
2024/09/10	10	30.43	0	0.00	30.30	10	850	1.18%
2024/09/09	0	0.00	3	31.30	31.45	-3	848	-0.35%
2024/09/06	0	30.30	1	29.75	30.95	-1	832	-0.12%
2024/09/05	3.1	29.55	1	29.70	29.60	2.1	830	0.25%
2024/09/04	1	29.15	0	0.00	29.55	1	830	0.12%
2024/09/02	3	29.95	5	30.10	30.20	-2	820	-0.24%
2024/08/30	11	29.95	2	29.80	29.90	9	819	1.10%
2024/08/28	1	29.30	0	0.00	29.30	1	822	0.12%
2024/08/26	4	29.48	2	29.55	29.20	2	832	0.24%
2024/08/23	2	29.00	3.1	28.88	28.95	-1.1	830	-0.13%
2024/08/21	0.2	29.15	0	0.00	29.20	0.2	843	0.03%
2024/08/20	6	29.25	0	0.00	29.20	6	850	0.71%
2024/08/16	1	29.55	0	0.00	29.55	1	863	0.12%
2024/08/15	1.1	28.81	0	0.00	28.90	1.1	858	0.13%
2024/08/14	1	28.75	0	0.00	28.85	1	864	0.12%
2024/08/09	0	0.00	0	28.40	28.25	0	879	0.00%
2024/08/07	0	0.00	3	28.62	28.70	-3	881	-0.34%
2024/08/06	1	27.70	5	27.80	27.50	-4	893	-0.45%
2024/08/05	4.1	28.05	1	28.05	28.05	3.1	895	0.35%
2024/08/02	1.2	31.22	0	0.00	31.15	1.2	862	0.14%
2024/07/31	0	31.80	0	0.00	31.80	0	887	0.00%
2024/07/30	1.1	31.44	1	31.60	31.80	0.1	893	0.01%
2024/07/23	5	32.55	0	0.00	32.60	5	896	0.56%
2024/07/22	1	32.40	0.3	32.65	32.40	0.7	895	0.08%
2024/07/19	6.1	32.90	0	0.00	32.85	6.1	887	0.68%
2024/07/18	10	33.60	0	33.55	33.40	10	878	1.14%
2024/07/17	0	0.00	9	34.93	35.00	-9	856	-1.05%
2024/07/11	5	34.80	0.1	34.60	34.80	4.9	805	0.61%
2024/07/10	4	34.78	10	34.65	34.50	-6	815	-0.74%
2024/07/09	12	34.18	10	34.45	34.45	2	806	0.25%
2024/07/08	30	34.87	24	34.79	34.60	6	807	0.74%
2024/07/05	1	34.30	1	34.65	34.75	0	795	0.00%
2024/07/04	2	34.13	0	0.00	34.15	2	784	0.26%
2024/07/03	4	34.49	15.3	34.35	34.15	-11.3	798	-1.41%
2024/07/02	0	0.00	0.3	33.15	33.00	-0.3	733	-0.04%
2024/06/28	2	32.90	0	0.00	32.90	2	761	0.26%
2024/06/25	0	0.00	1	32.90	33.20	-1	787	-0.13%
2024/06/24	0	0.00	4	33.15	32.90	-4	793	-0.50%
2024/06/21	0	0.00	1	33.20	33.25	-1	795	-0.13%
2024/06/20	10	33.25	7	33.21	33.05	3	793	0.37%
2024/06/19	2	32.95	0	0.00	32.80	2	788	0.25%
2024/06/18	1	32.80	0	0.00	32.80	1	792	0.13%
2024/06/13	3	32.62	0	0.00	32.60	3	811	0.37%
2024/06/12	2	32.63	0	0.00	32.65	2	813	0.25%
2024/06/11	5	33.10	1	33.10	33.05	4	822	0.49%
2024/06/07	0	0.00	0.2	33.20	33.20	-0.2	829	-0.02%
2024/06/05	0	0.00	1	33.00	33.00	-1	837	-0.12%
2024/06/04	5	32.95	0.1	33.05	33.05	4.9	861	0.57%
2024/06/03	5	32.90	0	32.95	32.90	5	876	0.57%
2024/05/31	4	32.81	1.1	32.92	32.85	2.9	885	0.32%
2024/05/29	5	33.05	0.6	33.20	33.15	4.4	905	0.49%
2024/05/28	0	0.00	1	32.95	33.15	-1	916	-0.11%
2024/05/24	3	32.40	0	0.00	32.40	3	945	0.32%
2024/05/23	1	32.60	0	0.00	32.55	1	973	0.10%
2024/05/22	0	33.15	5	33.10	33.00	-5	1,045	-0.48%
2024/05/21	0.2	32.92	0	0.00	32.80	0.2	1,063	0.01%
2024/05/20	11	32.85	2	32.80	32.75	9	1,078	0.83%
2024/05/17	5	32.70	0	0.00	32.90	5	1,099	0.45%
2024/05/16	1	32.55	0	0.00	32.60	1	1,150	0.09%
2024/05/15	10	32.63	0.1	32.50	32.45	9.9	1,264	0.79%
2024/05/14	5	32.50	12	32.59	32.50	-7	1,287	-0.54%
2024/05/13	2	32.43	3	32.50	32.45	-1	1,310	-0.08%
2024/05/10	7	32.28	1	32.40	32.55	6	1,309	0.46%
2024/05/09	18	32.90	0	0.00	32.75	18	1,296	1.39%
2024/05/08	1	33.10	0	0.00	33.25	1	1,285	0.08%
2024/05/07	20.1	33.28	0	0.00	33.15	20.1	1,290	1.55%
2024/05/06	15	34.15	2	34.28	34.05	13	1,312	0.99%
2024/05/03	5	34.40	0	0.00	34.40	5	1,351	0.37%
2024/04/30	2	34.70	0	0.00	34.60	2	1,369	0.15%
2024/04/29	0	0.00	5.2	34.50	34.55	-5.2	1,398	-0.37%
2024/04/25	0	34.10	0	34.15	33.95	0	1,457	0.00%
2024/04/24	0	33.60	0.1	33.60	33.80	-0.1	1,561	-0.01%
2024/04/23	2	33.05	0	0.00	33.25	2	1,595	0.13%
2024/04/22	2.3	33.06	1	33.00	32.90	1.3	1,596	0.08%
2024/04/19	3	33.07	0.1	33.20	33.15	2.9	1,592	0.18%
2024/04/18	0	33.50	1.3	33.52	33.60	-1.3	1,576	-0.08%
2024/04/17	7	33.65	0	0.00	33.55	7	1,575	0.45%
2024/04/16	6.6	33.89	13	33.97	33.45	-6.4	1,573	-0.41%
2024/04/15	1	34.40	0	0.00	34.45	1	1,551	0.06%
2024/04/12	6	34.55	0	0.00	34.60	6	1,545	0.39%
2024/04/11	1	34.90	3	34.98	34.85	-2	1,533	-0.13%
2024/04/10	1	35.30	1	35.25	35.20	0	1,521	0.00%
2024/04/09	5	35.21	2	35.25	35.20	3	1,512	0.20%
2024/04/08	0	0.00	1	34.95	34.70	-1	1,481	-0.07%
2024/04/03	10	34.62	17	34.86	34.45	-7	1,476	-0.47%
2024/04/02	22	34.18	0	0.00	34.10	22	1,454	1.51%
2024/04/01	2.4	34.74	9	34.63	34.55	-6.6	1,449	-0.46%
2024/03/29	4	33.95	0	0.00	33.90	4	1,428	0.28%
2024/03/28	2.3	34.23	0	34.25	34.05	2.3	1,427	0.16%
2024/03/27	3	33.87	7	33.99	33.95	-4	1,424	-0.28%
2024/03/26	0	33.95	0	0.00	34.00	0	1,417	0.00%
2024/03/25	0.1	34.45	0	0.00	34.35	0.1	1,415	0.01%
2024/03/22	0	34.35	0	0.00	34.25	0	1,423	0.00%
2024/03/21	7	33.96	2	34.05	33.95	5	1,422	0.35%
2024/03/20	0	33.95	4	33.89	33.90	-4	1,424	-0.28%
2024/03/19	4.1	33.70	0	0.00	33.70	4.1	1,426	0.28%
2024/03/18	4	33.70	0	0.00	33.85	4	1,426	0.28%
2024/03/15	0	33.87	0	0.00	33.90	0	1,430	0.00%
2024/03/14	5	33.95	0	0.00	33.80	5	1,426	0.35%
2024/03/13	5	34.25	1	34.50	34.25	4	1,421	0.28%
2024/03/12	0	34.43	0	0.00	34.20	0	1,422	0.00%
2024/03/11	0	33.98	2	34.15	34.15	-2	1,431	-0.14%
2024/03/08	1	33.70	0.2	33.92	33.65	0.9	1,476	0.06%
2024/03/07	3	34.17	1	34.15	34.05	2	1,464	0.14%
2024/03/06	2	34.35	0	0.00	34.50	2	1,455	0.14%
2024/03/05	5.1	34.40	0	0.00	34.35	5.1	1,464	0.35%
2024/03/04	12	34.50	19	34.51	34.40	-7	1,457	-0.48%
2024/03/01	3	34.33	0	0.00	34.20	3	1,455	0.21%
2024/02/29	6	34.31	0	0.00	34.40	6	1,448	0.41%
2024/02/27	12	34.43	1	34.35	34.25	11	1,438	0.76%
2024/02/26	10	34.87	13	34.90	34.85	-3	1,414	-0.21%
2024/02/23	16	36.03	5.1	35.94	35.40	10.9	1,385	0.79%
2024/02/22	0	0.00	0	37.25	37.20	0	1,316	0.00%
2024/02/21	0	36.90	2	36.85	36.95	-2	1,297	-0.15%
2024/02/20	16	36.72	7	36.84	36.60	9	1,298	0.69%
2024/02/19	16	37.33	4.1	37.80	37.25	11.9	1,280	0.93%
2024/02/16	8.1	37.04	34	36.67	37.30	-25.9	1,236	-2.09%
2024/02/15	0	0.00	6	36.08	36.00	-6	1,121	-0.54%
2024/02/05	0.1	35.30	4	35.78	35.85	-4	1,097	-0.36%
2024/02/02	7	34.91	0	0.00	34.70	7	1,073	0.65%
2024/01/31	1	34.80	0	0.00	34.80	1	1,072	0.09%
2024/01/29	18	35.73	31.4	35.63	35.45	-13.4	1,072	-1.25%
2024/01/26	0	0.00	6.1	36.05	36.10	-6.1	1,029	-0.59%
2024/01/25	0.5	35.50	0	35.40	35.30	0.5	985	0.05%
2024/01/24	1	35.05	1.6	35.09	35.15	-0.6	978	-0.06%
2024/01/23	2	35.10	1	35.40	34.85	1	968	0.10%
2024/01/22	12	35.18	0	0.00	35.10	12	937	1.28%
2024/01/19	2	35.60	2.2	35.43	35.65	-0.2	921	-0.02%
2024/01/18	7	34.68	10	35.30	35.60	-3	871	-0.34%
2024/01/17	1	34.00	0.2	34.80	33.80	0.8	796	0.10%
2024/01/16	1.1	33.99	3	33.90	33.85	-1.9	764	-0.25%
2024/01/15	0.4	34.20	1	34.05	34.05	-0.6	759	-0.07%
2024/01/12	0.2	34.05	0	0.00	33.85	0.2	766	0.03%
2024/01/11	0	34.00	0	0.00	34.00	0	771	0.00%
2024/01/10	0	0.00	0.3	33.85	33.70	-0.3	791	-0.04%
2024/01/09	0	34.12	0	0.00	33.95	0	786	0.00%
2024/01/05	5	34.20	0	0.00	34.25	5	789	0.63%
2024/01/04	0	0.00	0	34.45	34.00	0	794	0.00%
2024/01/02	5	34.65	0	0.00	34.55	5	801	0.62%
2023/12/28	0	0.00	13	34.36	34.40	-13	858	-1.51%
2023/12/27	1	34.60	1	34.30	34.45	0	861	0.00%
2023/12/26	0	0.00	2	34.20	34.30	-2	860	-0.23%
2023/12/25	2	33.95	0.2	34.18	33.90	1.8	859	0.21%
2023/12/21	0	0.00	2.1	33.91	33.85	-2.1	859	-0.24%
2023/12/20	2	34.00	1	34.00	34.00	1	865	0.12%
2023/12/19	0	0.00	6	33.87	33.85	-6	864	-0.69%
2023/12/18	10	34.28	1	34.40	34.15	9	858	1.05%
2023/12/15	1	34.40	6	34.58	34.40	-5	857	-0.58%
2023/12/14	0	0.00	6	34.35	34.40	-6	861	-0.70%
2023/12/13	2	34.00	4	33.90	33.90	-2	859	-0.23%
2023/12/12	4	34.04	0	0.00	34.00	4	857	0.47%
2023/12/11	0	0.00	1	34.25	34.15	-1	854	-0.12%
2023/12/08	5	34.20	1	34.35	34.20	4	856	0.47%
2023/12/07	18	34.18	1	34.35	34.15	17	852	1.99%
2023/12/06	12	34.16	0.2	34.25	34.15	11.8	860	1.37%
2023/12/05	18	34.37	7	34.26	34.35	11	847	1.30%
2023/12/04	0	0.00	1	36.00	35.80	-1	808	-0.12%
2023/12/01	7	36.00	3	36.10	36.00	4	814	0.49%
2023/11/30	5	36.05	2	36.05	36.05	3	828	0.36%
2023/11/29	1.1	35.56	1.4	35.66	35.55	-0.3	817	-0.03%
2023/11/27	15	35.47	3	35.50	35.35	12	821	1.46%
2023/11/24	2	35.30	1	35.35	35.30	1	828	0.12%
2023/11/22	1.3	35.46	0.2	35.55	35.35	1.1	846	0.13%
2023/11/21	0	0.00	1	35.50	35.55	-1	870	-0.11%
2023/11/20	1	35.45	5	35.45	35.50	-4	873	-0.46%
2023/11/15	0	0.00	1.1	34.80	34.90	-1.1	880	-0.12%
2023/11/14	0	0.00	2	34.35	34.40	-2	900	-0.22%
2023/11/13	4	33.94	4	34.00	33.90	0	913	0.00%
2023/11/10	0	0.00	0	34.30	34.15	0	926	0.00%
2023/11/09	3	34.35	0	0.00	34.35	3	935	0.32%
2023/11/08	1	34.60	0	0.00	34.60	1	974	0.10%
2023/11/07	10	34.95	7	35.01	34.65	3	1,010	0.30%
2023/11/06	3	35.10	0	0.00	35.20	3	1,079	0.28%
2023/11/02	1	34.65	0	0.00	34.35	1	1,179	0.08%
2023/11/01	2	34.18	1	34.05	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	1	35.45	1	35.10	35.10	0	1,866	0.00%
2023/10/24	1	34.45	0	0.00	34.45	1	1,867	0.05%
2023/10/20	0	0.00	2	34.10	34.05	-2	1,964	-0.10%
2023/10/18	10.1	34.47	6	34.22	34.40	4.1	2,062	0.20%
2023/10/16	3	34.95	0.1	35.09	34.90	2.9	2,417	0.12%
2023/10/13	0	35.60	0	0.00	35.50	0	2,609	0.00%
2023/10/12	0	0.00	2	35.50	35.60	-2	2,771	-0.07%
2023/10/11	1	34.85	1.1	35.43	34.85	-0.1	2,812	0.00%
2023/10/06	1.4	35.54	0	0.00	35.45	1.4	2,884	0.05%
2023/10/05	0	35.65	2	35.68	35.65	-2	2,943	-0.07%
2023/10/04	6	35.39	5	35.50	35.05	1	3,025	0.03%
2023/10/02	2	34.80	3	35.00	35.10	-1	3,258	-0.03%
2023/09/22	0	0.00	2	34.45	34.90	-2	4,349	-0.05%
2023/09/21	0	34.50	0	0.00	34.40	0	4,386	0.00%
2023/09/20	0	0.00	1	34.90	34.70	-1	4,425	-0.02%
2023/09/19	4	35.01	1	34.85	34.85	3	4,450	0.07%
2023/09/18	1	35.35	0	0.00	35.25	1	4,470	0.02%
2023/09/15	1	35.35	0	0.00	35.50	1	4,485	0.02%
2023/09/14	0.5	35.50	0	0.00	35.55	0.5	4,501	0.01%
2023/09/13	0	0.00	1	35.00	35.30	-1	4,545	-0.02%
2023/09/12	1	34.75	0.1	34.90	34.80	0.9	4,569	0.02%
2023/09/11	2	34.83	6	34.56	34.50	-4	4,597	-0.09%
2023/09/08	1	35.40	0	0.00	35.25	1	4,651	0.02%
2023/09/07	0	0.00	1	36.10	35.60	-1	4,679	-0.02%
2023/09/06	2.3	36.10	1	36.05	36.05	1.3	4,707	0.03%
2023/09/05	0.1	36.10	0	0.00	36.10	0.1	4,748	0.00%
2023/08/31	0	0.00	2	35.70	35.60	-2	4,864	-0.04%
2023/08/30	0	0.00	3	35.43	35.30	-3	4,983	-0.06%
2023/08/29	1	34.65	3	34.58	34.75	-2	5,012	-0.04%
2023/08/28	1.1	34.69	0	0.00	34.40	1.1	5,041	0.02%
2023/08/25	4	34.91	0	0.00	34.95	4	5,051	0.08%
2023/08/24	1	35.70	0	0.00	35.50	1	5,031	0.02%
2023/08/23	1	35.35	5	35.64	35.45	-4	5,039	-0.08%
2023/08/22	5	35.40	4	35.91	35.45	1	5,050	0.02%
2023/08/21	1	35.95	0	0.00	35.70	1	5,047	0.02%
2023/08/18	3.3	36.10	0	0.00	35.25	3.3	5,051	0.07%
2023/08/17	0	0.00	1	35.90	36.05	-1	5,029	-0.02%
2023/08/16	2	35.13	5	35.34	35.65	-3	5,031	-0.06%
2023/08/15	3	35.88	3	36.05	35.90	0	5,064	0.00%
2023/08/14	4.1	35.54	5	35.49	35.50	-0.9	5,073	-0.02%
2023/08/11	0.1	36.95	7	36.87	36.70	-6.9	5,050	-0.14%
2023/08/10	11.5	37.95	4	37.41	37.10	7.5	5,036	0.15%
2023/08/09	4	38.89	4	38.76	39.05	0	4,974	0.00%
2023/08/08	3	39.45	8	39.66	39.40	-5	4,942	-0.10%
2023/08/07	6.1	38.53	21	38.95	39.10	-14.9	4,911	-0.30%
2023/08/04	46	39.02	8	38.79	38.75	38	4,862	0.78%
2023/08/02	11	42.64	44.6	42.97	42.95	-33.6	4,675	-0.72%
2023/08/01	10	42.90	0	0.00	42.40	10	4,525	0.22%
2023/07/31	3	41.90	16	42.00	41.85	-13	4,764	-0.27%
2023/07/28	4.1	41.25	7	41.24	41.60	-2.9	4,726	-0.06%
2023/07/27	4	41.54	1.2	41.56	41.65	2.8	4,756	0.06%
2023/07/26	1	40.85	5	41.54	41.30	-4	4,758	-0.08%
2023/07/25	0	0.00	3	41.30	41.40	-3	4,767	-0.06%
2023/07/24	5	40.60	2	40.70	40.80	3	4,848	0.06%
2023/07/21	3	41.30	6	41.25	41.20	-3	4,827	-0.06%
2023/07/20	16	42.69	14	42.54	42.05	2	4,901	0.04%
2023/07/19	13	42.35	54.5	42.10	42.25	-41.5	4,789	-0.87%
2023/07/18	31.1	41.22	17	40.99	40.25	14.1	4,627	0.31%
2023/07/17	32	42.46	14	42.86	43.30	18	4,507	0.40%
2023/07/14	4	41.53	12	41.44	41.70	-8	4,422	-0.18%
2023/07/13	2	41.50	13.1	41.58	41.05	-11.1	4,503	-0.25%
2023/07/12	7	41.21	2.1	41.58	41.40	4.9	4,568	0.11%
2023/07/11	9.4	41.67	6	41.51	41.40	3.4	4,538	0.07%
2023/07/10	3.2	40.83	8	40.54	40.55	-4.8	4,495	-0.11%
2023/07/07	34.1	39.89	6	40.63	40.10	28.1	4,498	0.62%
2023/07/06	134.5	43.09	109	41.77	40.35	25.5	4,363	0.59%	大買/大賣/
2023/07/05	1	43.05	17	44.43	44.60	-16	3,551	-0.45%
2023/07/04	11	40.31	2.4	40.21	40.55	8.7	3,406	0.25%
2023/07/03	3	39.60	15	39.86	39.95	-12	3,353	-0.36%
2023/06/30	2.1	39.32	4	39.31	39.30	-1.9	3,315	-0.06%
2023/06/29	19.4	39.01	0	0.00	39.25	19.4	3,299	0.59%
2023/06/28	23	39.66	24	39.66	39.40	-1	3,272	-0.03%
2023/06/27	2	39.25	21	39.03	39.10	-19	3,262	-0.58%
2023/06/26	3	39.78	13	39.68	39.75	-10	3,242	-0.31%
2023/06/21	2	39.73	10	39.79	39.70	-8	3,223	-0.25%
2023/06/20	23	39.64	7	39.39	39.45	16	3,223	0.50%
2023/06/19	7	39.74	14	39.74	39.65	-7	3,218	-0.22%
2023/06/16	0	0.00	7	39.21	39.20	-7	3,194	-0.22%
2023/06/15	4	38.99	13	38.84	38.90	-9	3,173	-0.28%
2023/06/14	13	39.36	16	39.69	39.30	-3	3,150	-0.10%
2023/06/13	0	0.00	6	38.92	39.05	-6	3,095	-0.19%
2023/06/12	25	38.81	7	38.63	38.65	18	3,072	0.59%
2023/06/09	8	38.98	11	39.10	38.95	-3	3,045	-0.10%
2023/06/08	10.1	38.76	0	0.00	38.70	10.1	3,006	0.34%
2023/06/07	2	38.38	5	38.60	38.75	-3	2,992	-0.10%
2023/06/06	8	38.31	24	38.53	38.60	-16	2,997	-0.53%
2023/06/05	7	38.06	34	38.56	38.25	-27	3,025	-0.89%
2023/06/02	9.3	36.63	3	36.65	36.65	6.2	2,937	0.21%
2023/06/01	1	35.85	8	35.94	36.05	-7	2,953	-0.24%
2023/05/31	6	35.61	12	35.51	35.50	-6	3,029	-0.20%
2023/05/30	1	35.20	1	35.50	35.30	0	3,018	0.00%
2023/05/29	0	0.00	6	35.33	35.30	-6	3,039	-0.20%
2023/05/26	3	34.80	1	34.80	34.75	2	3,052	0.07%
2023/05/25	6	35.23	1	35.25	35.20	5	3,054	0.16%
2023/05/24	6	35.17	2	35.18	35.25	4	3,075	0.13%
2023/05/23	3	35.18	4	35.28	35.20	-1	3,103	-0.03%
2023/05/22	1	35.25	14.1	35.28	35.30	-13.1	3,168	-0.41%
2023/05/19	2	34.85	4	34.99	35.10	-2	3,203	-0.06%
2023/05/18	3	34.50	1	34.40	34.45	2	3,196	0.06%
2023/05/17	3	34.47	1.2	34.50	34.40	1.8	3,200	0.06%
2023/05/16	0	0.00	7	34.31	34.30	-7	3,240	-0.22%
2023/05/15	1.1	33.75	0	0.00	33.65	1.1	3,232	0.03%
2023/05/12	1.1	33.08	2	33.48	33.70	-1	3,241	-0.03%
2023/05/11	5.2	33.43	24	33.20	33.25	-18.8	3,257	-0.58%
2023/05/10	4	33.84	7	33.97	33.95	-3	3,309	-0.09%
2023/05/09	39	34.11	32	33.68	33.50	7	3,318	0.21%
2023/05/08	11.1	34.68	7.5	34.64	34.45	3.5	3,297	0.11%
2023/05/05	79.2	35.01	12	35.14	34.65	67.2	3,423	1.96%
2023/05/04	2	38.50	13	38.42	38.45	-11	3,521	-0.31%
2023/05/03	33	38.66	24	38.77	38.15	9	3,522	0.26%
2023/05/02	19	38.72	5	38.55	38.80	14	3,526	0.40%
2023/04/28	27.1	38.40	26	38.21	38.00	1.1	3,500	0.03%
2023/04/27	39.1	38.86	33	38.87	38.50	6.1	3,449	0.18%
2023/04/26	14.5	37.42	14	37.75	37.65	0.5	3,315	0.02%
2023/04/25	31	38.63	2	38.78	38.00	29	3,282	0.88%
2023/04/24	8	39.05	7	39.36	39.00	1	3,153	0.03%
2023/04/21	1	38.80	0	0.00	38.60	1	3,115	0.03%
2023/04/20	15	40.13	9	39.99	39.70	6	3,054	0.20%
2023/04/19	2	40.68	3.4	40.88	40.65	-1.4	2,984	-0.05%
2023/04/18	8.1	40.60	19	40.53	40.15	-10.9	2,920	-0.37%
2023/04/17	7	39.91	11.5	39.88	40.10	-4.5	2,795	-0.16%
2023/04/14	5	38.68	4	38.86	38.60	1	2,659	0.04%
2023/04/13	3	38.42	2	39.00	38.25	1	2,625	0.04%
2023/04/12	4.6	37.72	46.3	38.49	38.75	-41.7	2,566	-1.63%
2023/04/11	0	0.00	5	37.08	37.10	-5	2,439	-0.20%
2023/04/10	0	0.00	2	36.63	36.55	-2	2,429	-0.08%
2023/04/07	1	36.30	2	36.20	36.10	-1	2,414	-0.04%
2023/04/06	6	35.94	0	0.00	36.00	6	2,414	0.25%
2023/03/31	3	36.37	0	0.00	36.25	3	2,419	0.12%
2023/03/30	0	0.00	4	36.55	36.35	-4	2,501	-0.16%
2023/03/29	4	36.26	0.3	36.20	36.25	3.8	2,536	0.15%
2023/03/28	11	36.94	4	37.78	36.45	7	2,544	0.28%
2023/03/27	5	37.18	1	37.10	37.10	4	2,516	0.16%
2023/03/24	0	37.33	1	37.20	37.10	-1	2,516	-0.04%
2023/03/23	9	37.25	3	37.28	37.15	6	2,509	0.24%
2023/03/22	13	37.62	1	37.65	37.50	12	2,492	0.48%
2023/03/21	3.3	37.70	4	37.44	37.85	-0.7	2,477	-0.03%
2023/03/20	1	37.10	1	37.10	37.05	0	2,462	0.00%
2023/03/17	9	36.77	16	36.93	36.90	-7	2,460	-0.28%
2023/03/16	10	36.35	1	36.60	36.65	9	2,457	0.37%
2023/03/15	2	37.03	5	37.08	36.80	-3	2,473	-0.12%
2023/03/14	3	36.52	0	0.00	36.55	3	2,533	0.12%
2023/03/13	10	36.24	11	36.61	36.75	-1	2,566	-0.04%
2023/03/10	4	36.95	1	37.15	36.80	3	2,584	0.12%
2023/03/09	7.3	37.76	0	0.00	37.50	7.3	2,574	0.29%
2023/03/08	0	38.60	13	38.24	38.70	-13	2,547	-0.51%
2023/03/07	13.1	37.99	2	37.90	38.10	11.1	2,609	0.42%
2023/03/06	6	37.93	1.1	37.81	37.90	4.9	2,610	0.19%
2023/03/03	0	37.25	23.1	37.35	37.70	-23.1	2,568	-0.90%
2023/03/02	0	0.00	0	36.95	36.45	0	2,511	0.00%
2023/03/01	0	0.00	3	36.90	36.75	-3	2,499	-0.12%
2023/02/24	5	36.47	2	36.75	36.40	3	2,473	0.12%
2023/02/23	1	36.90	0	0.00	36.95	1	2,443	0.04%
2023/02/22	2	36.45	11	36.66	36.90	-9	2,427	-0.37%
2023/02/21	2	37.00	2	37.15	36.90	0	2,414	0.00%
2023/02/20	9	37.24	5.1	37.21	37.10	3.9	2,390	0.16%
2023/02/17	10	36.55	5	36.50	36.55	5	2,328	0.21%
2023/02/16	1	36.00	2	36.35	36.15	-1	2,290	-0.04%
2023/02/15	1	35.70	2	35.85	35.90	-1	2,270	-0.04%
2023/02/14	15	36.07	6	35.85	35.70	9	2,261	0.40%
2023/02/13	3	35.50	8	35.34	35.65	-5	2,254	-0.22%
2023/02/10	8	35.35	11	35.80	35.30	-3	2,257	-0.13%
2023/02/09	10	35.58	6	35.82	35.65	4	2,246	0.18%
2023/02/08	14	35.71	36	35.85	35.60	-22	2,228	-0.99%
2023/02/07	0	35.50	9	35.66	35.75	-9	2,220	-0.41%
2023/02/06	8	35.59	1	34.95	35.50	7	2,233	0.31%
2023/02/03	8	35.24	7	35.10	35.00	1	2,185	0.05%
2023/02/02	10	35.53	35.2	35.32	35.90	-25.2	2,013	-1.25%
2023/02/01	0	33.80	1	33.90	33.95	-1	1,624	-0.06%
2023/01/31	6	33.43	13	33.60	33.85	-7	1,601	-0.44%
2023/01/30	0	0.00	1	32.65	32.65	-1	1,539	-0.06%
2023/01/17	1	32.10	3	32.20	32.10	-2	1,543	-0.13%
2023/01/16	5	32.20	0	0.00	32.10	5	1,550	0.32%
2023/01/11	0	0.00	1	32.75	32.30	-1	1,620	-0.06%
2023/01/10	1	32.50	0	0.00	32.50	1	1,631	0.06%
2023/01/09	1	32.75	4	32.88	32.65	-3	1,651	-0.18%
2023/01/06	0	0.00	0	32.80	32.80	0	1,652	0.00%
2023/01/05	0	0.00	1	32.70	32.20	-1	1,660	-0.06%
2022/12/29	0	31.90	2	31.85	31.85	-2	1,661	-0.12%
2022/12/28	1	32.40	1	32.15	32.10	0	1,668	0.00%
2022/12/27	2	32.60	1	32.45	32.40	1	1,671	0.06%
2022/12/26	0	0.00	1	32.60	32.45	-1	1,671	-0.06%
2022/12/23	2	32.33	1.2	32.21	32.20	0.8	1,671	0.05%
2022/12/22	8	33.39	7	33.82	33.10	1	1,662	0.06%
2022/12/21	1	32.52	1	32.75	33.20	0	1,588	0.00%
2022/12/20	0	0.00	1	32.55	31.50	-1	1,551	-0.06%
2022/12/19	0	0.00	7	32.09	31.85	-7	1,546	-0.45%
2022/12/16	2	32.40	0	0.00	32.40	2	1,548	0.13%
2022/12/15	1	32.85	0	0.00	32.80	1	1,543	0.06%
2022/12/14	1	32.85	1	32.90	32.80	0	1,552	0.00%
2022/12/13	1	32.90	0	0.00	32.55	1	1,547	0.06%
2022/12/12	1	33.05	2	32.83	32.95	-1	1,543	-0.06%
2022/12/09	2	32.68	1	32.70	32.65	1	1,537	0.07%
2022/12/08	1	32.65	2	32.85	32.85	-1	1,533	-0.07%
2022/12/07	5	32.90	9	33.26	32.75	-4	1,531	-0.26%
2022/12/06	14	33.37	20	33.67	33.00	-6	1,504	-0.40%
2022/12/05	6	33.46	16	33.48	33.45	-10	1,434	-0.70%
2022/12/02	1	33.35	4	33.09	33.20	-3	1,393	-0.22%
2022/12/01	3	32.77	7	32.95	32.75	-4	1,363	-0.30%
2022/11/30	3	32.50	15.1	32.76	32.70	-12.1	1,351	-0.89%
2022/11/29	89.1	32.89	56	33.05	32.50	33.1	1,338	2.47%
2022/11/28	3	32.17	16	31.42	32.35	-13	1,195	-1.09%
2022/11/25	5	31.49	0	0.00	31.40	5	1,164	0.43%
2022/11/24	27	31.93	8	31.96	32.00	19	1,166	1.63%
2022/11/23	0	0.00	1	31.35	31.50	-1	1,123	-0.09%
2022/11/21	0	0.00	1	31.35	31.10	-1	1,166	-0.09%
2022/11/18	0	31.80	0	0.00	31.25	0	1,183	0.00%
2022/11/17	1	31.65	11	31.95	31.65	-10	1,192	-0.84%
2022/11/16	2	31.43	4	31.67	31.55	-2	1,189	-0.17%
2022/11/15	6	31.55	0	0.00	31.65	6	1,213	0.49%
2022/11/14	5	31.70	3	31.82	31.80	2	1,408	0.14%
2022/11/11	1	31.65	0	0.00	31.45	1	1,432	0.07%
2022/11/09	10	31.72	10	31.70	31.55	0	1,407	0.00%
2022/11/08	8	31.15	8	31.37	31.35	0	1,374	0.00%
2022/11/07	8	31.08	0	0.00	31.10	8	1,365	0.59%
2022/11/04	0	30.95	2	30.75	31.05	-2	1,369	-0.15%
2022/11/03	1	30.85	3	31.27	31.00	-2	1,362	-0.15%
2022/11/02	9	30.76	5	30.55	30.25	4	1,291	0.31%
2022/11/01	1	29.60	0	0.00	29.60	1	1,260	0.08%
2022/10/31	0	0.00	1	29.05	29.10	-1	1,258	-0.08%
2022/10/28	1	28.65	0	0.00	28.30	1	1,263	0.08%
2022/10/27	0	29.00	0	28.87	29.00	0	1,273	0.00%
2022/10/26	0	28.50	1	29.00	28.40	-1	1,281	-0.08%
2022/10/25	0	0.00	2	28.65	28.80	-2	1,282	-0.16%
2022/10/24	1	28.95	1	28.60	28.30	0	1,287	0.00%
2022/10/21	1	28.60	0	0.00	28.60	1	1,340	0.07%
2022/10/20	0	0.00	3	28.75	29.90	-3	1,334	-0.22%
2022/10/19	4	28.60	7	28.51	28.35	-3	1,313	-0.23%
2022/10/18	7	28.19	0	0.00	28.25	7	1,305	0.54%
2022/10/17	3	26.88	3	27.05	27.75	0	1,415	0.00%
2022/10/13	3	26.08	6	26.10	25.60	-3	1,441	-0.21%
2022/10/12	0	0.00	1	27.75	27.85	-1	1,427	-0.07%
2022/10/11	0	0.00	1	28.00	28.05	-1	1,433	-0.07%
2022/10/06	1	28.90	1	28.90	29.10	0	1,481	0.00%
2022/10/05	1	29.25	8	28.88	28.80	-7	1,488	-0.47%
2022/10/04	0	0.00	6	28.89	28.90	-6	1,489	-0.40%
2022/10/03	2	28.83	2	28.60	28.90	0	1,486	0.00%
2022/09/28	0	0.00	3	28.55	27.90	-3	1,559	-0.19%
2022/09/27	1	29.05	0	0.00	29.40	1	1,563	0.06%
2022/09/26	1	29.55	1	29.50	29.05	0	1,585	0.00%
2022/09/23	0	30.00	0	0.00	30.05	0	1,637	0.00%
2022/09/22	2	30.10	0	0.00	30.50	2	1,657	0.12%
2022/09/20	0	0.00	1	30.45	30.25	-1	1,661	-0.06%
2022/09/19	1	30.20	1	30.20	30.10	0	1,682	0.00%
2022/09/16	1	30.90	0	0.00	30.55	1	1,704	0.06%
2022/09/13	0	0.00	1	31.35	31.20	-1	1,774	-0.06%
2022/09/12	0	0.00	3	31.00	31.15	-3	1,832	-0.16%
2022/09/08	1	30.70	4	30.40	30.70	-3	1,900	-0.16%
2022/09/07	2	30.05	6	30.13	30.00	-4	2,118	-0.19%
2022/09/06	3	30.53	2	30.55	30.40	1	2,135	0.05%
2022/09/05	2.2	30.78	1	30.80	30.70	1.2	2,163	0.05%
2022/09/02	0	0.00	2.1	31.60	31.60	-2.1	2,204	-0.09%
2022/09/01	1	31.60	1	31.65	31.65	0	2,257	0.00%
2022/08/31	3.1	31.95	1	31.90	31.95	2.1	2,349	0.09%
2022/08/30	3	32.15	4	32.08	32.05	-1	2,375	-0.04%
2022/08/29	0.1	31.93	1	31.45	31.90	-0.9	2,373	-0.04%
2022/08/26	5.1	32.38	1	32.60	32.40	4.1	2,385	0.17%
2022/08/25	1	32.10	0	0.00	32.05	1	2,360	0.04%
2022/08/24	0	31.77	1	31.70	31.50	-1	2,388	-0.04%
2022/08/23	1	31.71	3	31.83	31.85	-2	2,393	-0.08%
2022/08/22	16	32.46	12	32.39	32.30	4	2,419	0.17%
2022/08/19	35	33.27	28	33.12	33.05	7	2,511	0.28%
2022/08/18	40	31.29	42	31.58	32.05	-2	2,350	-0.09%
2022/08/17	2	30.95	0	0.00	31.10	2	2,347	0.09%
2022/08/16	0	0.00	6	31.08	31.00	-6	2,366	-0.25%
2022/08/15	5	30.70	2	30.85	31.10	3	2,433	0.12%
2022/08/12	0	0.00	1	30.45	30.60	-1	2,530	-0.04%
2022/08/11	1	30.25	1	30.50	30.20	0	2,621	0.00%
2022/08/10	3	30.38	8	30.41	30.35	-5	2,743	-0.18%
2022/08/09	1	30.55	2	30.50	30.70	-1	2,883	-0.03%
2022/08/08	5	30.42	3	30.48	30.70	2	2,918	0.07%
2022/08/05	1	30.20	0	0.00	30.20	1	2,909	0.03%
2022/08/04	3	29.37	2.1	29.52	29.60	0.9	2,939	0.03%
2022/08/03	0	0.00	1	30.30	30.10	-1	2,943	-0.03%
2022/08/02	1	30.45	0	0.00	30.35	1	2,974	0.03%
2022/08/01	1	31.05	0	0.00	31.05	1	3,004	0.03%
2022/07/29	4	31.24	8	31.17	31.20	-4	3,081	-0.13%
2022/07/28	90	31.26	87	31.56	31.25	3	3,168	0.10%
2022/07/27	3	30.35	3	30.65	30.70	0	3,137	0.00%
2022/07/26	3.1	30.55	2	30.65	30.50	1.1	3,144	0.03%
2022/07/25	6	30.88	1	31.05	30.60	5	3,142	0.16%
2022/07/22	18	31.80	12	31.89	31.45	6	3,145	0.19%
2022/07/21	6	29.83	8	30.21	30.65	-2	3,053	-0.07%
2022/07/20	5	29.55	1	29.50	29.40	4	3,037	0.13%
2022/07/18	0	0.00	2	29.05	29.20	-2	3,218	-0.06%
2022/07/15	1	28.50	1	28.50	28.60	0	3,242	0.00%
2022/07/14	5	29.19	5	29.47	29.60	0	3,243	0.00%
2022/07/13	3	29.20	5	29.37	29.20	-2	3,230	-0.06%
2022/07/12	17	28.85	23	28.59	28.55	-6	3,235	-0.19%
2022/07/11	9	29.75	3	29.93	29.60	6	3,242	0.19%
2022/07/08	7	30.14	4	30.41	30.10	3	3,238	0.09%
2022/07/07	6	29.79	2	29.98	30.00	4	3,230	0.12%
2022/07/06	1	30.20	4	29.90	29.40	-3	3,247	-0.09%
2022/07/05	10	29.06	10	29.20	29.35	0	3,256	0.00%
2022/07/04	6	28.84	2	29.18	28.75	4	3,254	0.12%
2022/07/01	5.1	29.26	8	29.95	28.70	-2.9	3,339	-0.09%
2022/06/30	12	31.54	2	31.73	31.40	10	3,293	0.30%
2022/06/29	1	32.20	8	32.24	32.30	-7	3,282	-0.21%
2022/06/28	4	33.18	3	33.30	32.90	1	3,291	0.03%
2022/06/27	4	33.23	16	33.18	33.35	-12	3,357	-0.36%
2022/06/24	6	32.44	5	32.42	32.50	1	3,491	0.03%
2022/06/23	6	32.03	1	32.20	31.85	5	3,500	0.14%
2022/06/22	1	31.85	0	0.00	31.85	1	3,486	0.03%
2022/06/21	0	0.00	9	32.39	33.05	-9	3,487	-0.26%
2022/06/20	21.1	32.43	3	32.27	31.70	18.1	3,494	0.52%
2022/06/17	5	34.12	7	34.64	33.85	-2	3,459	-0.06%
2022/06/16	90	35.48	101.1	35.86	34.75	-11.1	3,417	-0.32%	大賣/
2022/06/15	2	34.30	5	34.54	34.95	-3	3,235	-0.09%
2022/06/14	15	34.15	7	34.45	34.40	8	3,233	0.25%
2022/06/13	11	35.37	7	35.37	35.10	4	3,219	0.12%
2022/06/10	8	36.36	8	36.28	36.45	0	3,184	0.00%
2022/06/09	4	36.36	12	36.19	36.35	-8	3,138	-0.25%
2022/06/08	6	35.56	7	35.61	35.15	-1	3,047	-0.03%
2022/06/07	1	34.95	3	35.23	35.40	-2	3,029	-0.07%
2022/06/06	3	35.07	2	35.10	35.05	1	3,035	0.03%
2022/06/02	1	35.75	3	35.78	35.80	-2	3,040	-0.07%
2022/06/01	2	36.08	2	36.43	36.00	0	3,061	0.00%
2022/05/31	2	35.85	12	35.94	36.00	-10	3,030	-0.33%
2022/05/30	19	35.82	14	35.84	35.75	5	3,023	0.17%
2022/05/27	7.2	36.23	27.1	36.29	36.00	-19.9	2,994	-0.66%
2022/05/26	51	35.82	53	36.05	36.05	-2	2,891	-0.07%
2022/05/25	1.3	35.63	8	35.57	35.90	-6.8	2,874	-0.23%
2022/05/24	6.2	34.88	8	35.08	34.95	-1.8	2,874	-0.06%
2022/05/23	18.7	35.22	21	35.67	35.10	-2.3	2,862	-0.08%
2022/05/20	44	35.98	9	36.19	35.90	35	2,818	1.24%
2022/05/19	27.2	36.11	37	36.07	36.35	-9.8	2,729	-0.36%
2022/05/18	29	35.70	20	35.73	36.10	9	2,642	0.34%
2022/05/17	30	34.18	30	34.44	35.05	0	2,542	0.00%
2022/05/16	13	33.50	12	33.41	33.45	1	2,412	0.04%
2022/05/13	0	0.00	3	32.15	32.40	-3	2,390	-0.13%
2022/05/12	37	32.96	47	33.05	31.80	-10	2,391	-0.42%
2022/05/11	43	33.28	33	33.43	33.20	10	2,370	0.42%
2022/05/10	3	32.83	1	33.05	32.95	2	2,378	0.08%
2022/05/09	0	0.00	1	33.65	33.65	-1	2,366	-0.04%
2022/05/06	6	35.09	7	35.40	35.05	-1	2,346	-0.04%
2022/05/05	6	34.57	12	34.75	35.15	-6	2,275	-0.26%
2022/05/04	2	33.10	2	33.10	33.05	0	2,191	0.00%
2022/05/03	5	32.10	9	32.03	32.55	-4	2,192	-0.18%
2022/04/29	4	32.11	1	31.90	31.80	3	2,203	0.14%
2022/04/28	0	0.00	1	31.80	31.70	-1	2,224	-0.04%
2022/04/27	2.1	31.65	8	31.58	32.20	-5.9	2,256	-0.26%
2022/04/26	2	32.83	4	32.91	32.65	-2	2,295	-0.09%
2022/04/25	4	33.15	1	33.35	32.85	3	2,328	0.13%
2022/04/22	19	34.80	21	34.83	34.70	-2	2,308	-0.09%
2022/04/21	117	33.91	111	34.20	34.35	6	2,182	0.27%	大買/大賣/
2022/04/20	0	0.00	3	33.67	33.60	-3	2,169	-0.14%
2022/04/19	3	33.13	4	33.24	33.10	-1	2,202	-0.05%
2022/04/18	2	32.60	4	32.73	32.60	-2	2,218	-0.09%
2022/04/15	3	33.37	1	33.35	33.25	2	2,231	0.09%
2022/04/14	0	0.00	1	34.15	34.05	-1	2,267	-0.04%
2022/04/13	1	34.10	2	34.20	34.20	-1	2,295	-0.04%
2022/04/12	3	33.75	17	34.09	33.60	-14	2,347	-0.60%
2022/04/11	21	35.23	6	35.11	34.45	15	2,366	0.63%
2022/04/07	23	35.58	25	35.64	34.60	-2	2,431	-0.08%
2022/04/06	30	35.35	34	35.56	35.60	-4	2,409	-0.17%
2022/04/01	3	36.10	0	0.00	36.20	3	2,461	0.12%
2022/03/31	3	36.55	1	36.50	36.50	2	2,514	0.08%
2022/03/30	12	36.78	6	36.98	36.70	6	2,546	0.24%
2022/03/29	29	36.79	34	36.47	36.50	-5	2,615	-0.19%
2022/03/28	5	36.05	6	36.06	36.10	-1	2,514	-0.04%
2022/03/25	3	35.60	4	35.44	35.55	-1	2,535	-0.04%
2022/03/24	1	35.05	3	35.50	35.65	-2	2,593	-0.08%
2022/03/23	4	35.48	5	35.69	35.35	-1	2,688	-0.04%
2022/03/22	3	34.85	2	35.13	35.30	1	2,860	0.03%
2022/03/21	0	0.00	1.1	35.53	35.00	-1.1	3,088	-0.04%
2022/03/18	3	34.75	4	35.05	35.10	-1	4,152	-0.03%
2022/03/17	2.2	34.69	1	34.60	34.80	1.2	5,236	0.02%
2022/03/16	1	34.05	3.1	34.29	34.30	-2.1	5,714	-0.04%
2022/03/15	1	33.70	3	33.85	33.75	-2	5,943	-0.03%
2022/03/14	7	33.92	0.1	34.10	34.10	6.9	5,975	0.12%
2022/03/11	2	33.85	2	33.90	34.10	0	6,021	0.00%
2022/03/10	0	0.00	2	33.75	33.75	-2	6,095	-0.03%
2022/03/09	1	32.79	0	0.00	32.85	1	6,230	0.02%
2022/03/08	2.1	32.03	1	32.25	31.80	1.1	6,929	0.02%
2022/03/07	0	32.55	0.3	32.40	32.30	-0.2	7,098	0.00%
2022/03/04	1	33.75	0	0.00	33.85	1	7,406	0.01%
2022/03/03	2	34.10	0	0.00	34.20	2	7,554	0.03%
2022/03/01	1	34.30	6.1	34.16	34.50	-5.1	7,812	-0.06%
2022/02/25	8.2	33.67	9	33.53	33.60	-0.8	8,033	-0.01%
2022/02/24	2	34.18	3	34.10	33.65	-1	8,227	-0.01%
2022/02/23	0	34.85	0	0.00	34.90	0	8,372	0.00%
2022/02/22	6	34.46	4	34.59	34.65	2	8,693	0.02%
2022/02/21	6	35.11	3	35.23	35.30	3	9,041	0.03%
2022/02/18	3	35.37	2	35.20	35.50	1	9,151	0.01%
2022/02/17	0	0.00	1	35.85	35.70	-1	9,224	-0.01%
2022/02/16	9.1	35.38	7	35.49	35.70	2.1	9,280	0.02%
2022/02/15	8	35.07	0	0.00	35.00	8	9,317	0.09%
2022/02/14	0	0.00	15	35.26	35.30	-15	9,387	-0.16%
2022/02/11	1	36.20	2	36.30	36.05	-1	9,509	-0.01%
2022/02/10	1	36.25	5	36.45	36.50	-4	9,624	-0.04%
2022/02/09	3	36.70	4	36.68	36.85	-1	9,673	-0.01%
2022/02/08	3	35.65	1	35.90	36.10	2	9,738	0.02%
2022/02/07	0	0.00	3	34.48	35.15	-3	9,859	-0.03%
2022/01/26	3	34.20	0	0.00	34.10	3	10,029	0.03%
2022/01/25	1	34.55	0	0.00	34.30	1	10,385	0.01%
2022/01/24	2	34.73	4	35.00	35.25	-2	11,035	-0.02%
2022/01/21	4	35.93	1	36.15	35.80	3	12,009	0.02%
2022/01/20	9	36.70	8	36.72	36.80	1	12,433	0.01%
2022/01/19	1	36.90	4	36.79	36.95	-3	12,517	-0.02%
2022/01/18	6	36.55	8	36.74	36.15	-2	12,605	-0.02%
2022/01/17	2	36.10	5	35.51	36.10	-3	12,775	-0.02%
2022/01/14	7	35.09	3	35.53	35.05	4	12,778	0.03%
2022/01/13	8.1	35.72	34	35.72	36.00	-26	12,802	-0.20%
2022/01/12	11	35.68	13	35.55	35.70	-2	12,907	-0.02%
2022/01/11	5	36.51	3	36.57	36.15	2	12,947	0.02%
2022/01/10	0	0.00	5	36.96	37.00	-5	12,953	-0.04%
2022/01/07	31	36.91	7	36.86	36.75	24	13,004	0.18%
2022/01/06	2	37.53	2	37.53	37.35	0	13,057	0.00%
2022/01/05	22	37.82	20	37.60	37.55	2	13,212	0.02%
2022/01/04	9	37.47	3	37.67	37.35	6	13,196	0.05%
2022/01/03	23	37.52	7	37.76	37.50	16	13,192	0.12%
2021/12/30	6	37.87	8	37.93	37.95	-2	13,180	-0.02%
2021/12/29	16	37.89	4	37.94	38.00	12	13,281	0.09%
2021/12/28	24	38.45	3	38.73	38.40	21	13,302	0.16%
2021/12/27	15	38.84	4.2	38.83	38.90	10.8	13,331	0.08%
2021/12/24	6	38.46	10	38.58	38.30	-4	13,334	-0.03%
2021/12/23	16.2	38.91	16	39.25	38.55	0.2	13,327	0.00%
2021/12/22	11	38.48	5	38.76	38.30	6	13,250	0.05%
2021/12/21	7.3	38.23	11	38.22	38.40	-3.7	13,251	-0.03%
2021/12/20	11	38.10	12	38.25	37.90	-1	13,259	-0.01%
2021/12/17	22.6	38.11	21	38.03	37.70	1.6	13,412	0.01%
2021/12/16	18.2	39.08	16	39.07	38.60	2.2	13,324	0.02%
2021/12/15	35.6	39.05	11	39.16	38.85	24.6	13,179	0.19%
2021/12/14	121.1	42.17	88.1	41.27	39.35	33	12,976	0.25%	大買/
2021/12/13	87	42.15	176.1	42.46	43.50	-89.1	11,952	-0.75%	大賣/
2021/12/10	64	39.53	44	39.29	39.55	20	10,869	0.18%
2021/12/09	9	38.38	24.2	38.21	38.60	-15.2	10,462	-0.15%
2021/12/08	4.1	37.09	9	37.25	37.05	-4.9	10,246	-0.05%
2021/12/07	3	37.25	4	37.25	37.20	-1	10,254	-0.01%
2021/12/06	22	37.37	4	37.40	37.20	18	10,273	0.18%
2021/12/03	19	38.12	14	38.26	37.95	5	10,269	0.05%
2021/12/02	106.1	39.88	89	40.35	37.75	17	10,263	0.17%	大買/
2021/12/01	20	39.05	13.3	39.08	38.95	6.7	9,750	0.07%
2021/11/30	29	38.14	57	38.76	39.10	-28	9,767	-0.29%
2021/11/29	17	36.48	25	36.95	37.05	-8	9,686	-0.08%
2021/11/26	23.1	37.81	28.6	37.55	36.85	-5.5	9,677	-0.06%
2021/11/25	55	38.15	65	38.34	38.75	-10	9,756	-0.10%
2021/11/24	17	38.19	3	37.97	38.20	14	9,763	0.14%
2021/11/23	39	37.82	39	38.08	38.30	0	9,871	0.00%
2021/11/22	15	38.36	12	38.44	37.95	3	10,493	0.03%
2021/11/19	19	38.66	16.5	38.78	38.80	2.5	10,488	0.02%
2021/11/18	42	38.16	30.2	38.18	38.30	11.9	10,517	0.11%
2021/11/17	9	37.23	27	37.14	37.45	-18	10,602	-0.17%
2021/11/16	13	36.46	6	36.92	36.40	7	11,184	0.06%
2021/11/15	12	37.16	25	37.15	37.45	-13	12,039	-0.11%
2021/11/12	12	36.27	7	36.39	36.60	5	12,312	0.04%
2021/11/11	12	36.21	2	36.08	36.00	10	12,451	0.08%
2021/11/10	25.1	36.62	43.4	37.10	36.55	-18.3	12,564	-0.15%
2021/11/09	39.7	37.40	17.1	37.39	37.70	22.6	12,644	0.18%
2021/11/08	7.1	36.93	4	36.95	36.80	3.1	12,806	0.02%
2021/11/05	1	37.30	16	37.44	37.25	-15	13,206	-0.11%
2021/11/04	16	38.01	3	37.70	37.90	13	14,049	0.09%
2021/11/03	11	37.47	29.1	37.07	37.90	-18.1	14,207	-0.13%
2021/11/02	55.1	38.15	50.8	37.64	36.90	4.3	14,305	0.03%
2021/11/01	91	39.57	69.9	39.43	39.40	21.2	14,228	0.15%
2021/10/29	149.2	37.64	163.4	38.19	39.35	-14.2	13,985	-0.10%	大買/大賣/
2021/10/28	25.1	35.23	28	35.45	35.90	-2.9	13,536	-0.02%
2021/10/27	17	33.84	14.1	33.97	34.15	2.9	13,749	0.02%
2021/10/26	19.1	33.43	8.5	33.39	33.10	10.6	14,509	0.07%
2021/10/25	21.1	33.28	29.5	33.28	34.20	-8.4	14,991	-0.06%
2021/10/22	0	0.00	2	31.98	31.85	-2	15,325	-0.01%
2021/10/21	10	32.41	1	32.60	32.15	9	16,538	0.05%
2021/10/20	25	32.62	21	32.63	32.90	4	16,686	0.02%
2021/10/19	4.2	32.33	5	32.05	32.05	-0.8	17,653	0.00%
2021/10/18	10	30.95	10	31.28	31.30	0	17,958	0.00%
2021/10/15	1	30.85	9	31.28	31.45	-8	18,242	-0.04%
2021/10/14	15	30.53	9	30.42	30.30	6	18,391	0.03%
2021/10/13	13	31.84	6	31.40	31.15	7	18,666	0.04%
2021/10/12	105	30.95	108	31.13	31.15	-3	18,875	-0.02%	大買/大賣/
2021/10/08	8	31.48	14	31.76	31.50	-6	18,874	-0.03%
2021/10/07	0.1	32.00	5	31.87	32.05	-4.9	18,928	-0.03%
2021/10/06	103	32.90	93	33.07	31.55	10	19,165	0.05%	大買/
2021/10/05	38	32.78	39	32.72	33.25	-1	19,070	-0.01%
2021/10/04	2	31.90	5	32.12	31.55	-3	18,999	-0.02%
2021/10/01	20	33.76	5.1	33.92	33.35	14.9	18,990	0.08%
2021/09/30	4	35.00	9	35.04	35.35	-5	18,955	-0.03%
2021/09/29	10	34.74	6	34.54	34.55	4	18,937	0.02%
2021/09/28	11	35.96	1	35.95	35.75	10	18,939	0.05%
2021/09/27	15	36.53	21	36.72	36.85	-6	18,930	-0.03%
2021/09/24	141.4	36.32	129	36.53	36.50	12.4	18,892	0.07%	大買/大賣/
2021/09/23	6	35.34	8	35.53	35.15	-2	18,689	-0.01%
2021/09/22	5.1	35.50	3.4	35.61	35.35	1.7	18,692	0.01%
2021/09/17	3	35.55	1	35.60	35.60	2	18,662	0.01%
2021/09/16	7	36.32	22	36.59	36.10	-15	18,681	-0.08%
2021/09/15	4	35.96	8	35.92	36.00	-4	18,630	-0.02%
2021/09/14	23	36.24	9	37.05	35.80	14	18,622	0.08%
2021/09/13	14	36.62	8.3	36.82	36.70	5.7	18,560	0.03%
2021/09/10	5	36.54	11	36.80	36.80	-6	18,552	-0.03%
2021/09/09	9	36.28	14	36.37	36.25	-5	18,523	-0.03%
2021/09/08	24	36.24	31.3	36.03	35.60	-7.3	18,477	-0.04%
2021/09/07	21.1	36.22	18.1	36.23	36.70	3	18,430	0.02%
2021/09/06	25.1	36.91	28	36.97	36.15	-2.9	18,290	-0.02%
2021/09/03	16.3	37.65	29	37.91	38.10	-12.7	18,103	-0.07%
2021/09/02	28.2	38.70	27.2	38.58	38.00	1	17,910	0.01%
2021/09/01	25.2	39.77	16.4	39.76	40.20	8.8	17,664	0.05%
2021/08/31	56	39.86	76.3	39.58	39.30	-20.3	17,524	-0.12%
2021/08/30	36	39.07	31	39.14	38.95	5	17,318	0.03%
2021/08/27	89.2	39.73	68	39.66	39.35	21.2	17,206	0.12%
2021/08/26	180.2	40.00	186.2	40.06	39.80	-6	16,887	-0.04%	大買/大賣/
2021/08/25	16	38.03	24	38.11	37.95	-8	16,094	-0.05%
2021/08/24	92.2	39.18	120	38.27	37.95	-27.8	16,073	-0.17%	大賣/
2021/08/23	119.3	39.31	147.2	39.15	39.50	-27.9	15,787	-0.18%	大買/大賣/
2021/08/20	231	38.73	202.3	38.45	39.30	28.7	15,377	0.19%	大買/大賣/
2021/08/19	236	38.46	184.8	38.27	37.55	51.2	14,675	0.35%	大買/大賣/
2021/08/18	28	35.55	28.3	35.17	37.00	-0.3	13,750	0.00%
2021/08/17	24.7	34.58	17	34.36	33.65	7.7	13,434	0.06%
2021/08/16	16.1	34.97	30.9	34.84	34.95	-14.8	13,260	-0.11%
2021/08/13	25.5	36.44	25	36.47	35.50	0.5	13,078	0.00%
2021/08/12	83.5	36.79	93	36.87	37.90	-9.5	12,924	-0.07%
2021/08/11	50.1	37.57	47	37.20	37.00	3.1	12,724	0.02%
2021/08/10	380.4	41.34	372.1	40.51	39.80	8.3	12,306	0.07%	大買/大賣/
2021/08/09	89.5	40.06	71	40.29	39.85	18.5	11,409	0.16%
2021/08/06	20	39.44	38.2	39.59	40.25	-18.2	11,152	-0.16%
2021/08/05	55.1	39.90	68	39.99	39.60	-12.9	10,921	-0.12%
2021/08/04	47.7	39.63	51	39.69	39.25	-3.3	10,700	-0.03%
2021/08/03	66.2	42.21	49	42.07	41.40	17.2	10,364	0.17%
2021/08/02	95.3	41.34	94	40.92	41.40	1.3	9,930	0.01%
2021/07/30	115.1	40.34	126	40.66	41.00	-10.9	9,299	-0.12%	大買/大賣/
2021/07/29	49.2	38.94	52.1	39.20	38.10	-2.9	8,425	-0.03%
2021/07/28	40.8	36.14	36.1	36.43	36.80	4.8	7,827	0.06%
2021/07/27	243.2	38.54	204	38.54	38.75	39.2	7,352	0.53%	大買/大賣/
2021/07/26	14	35.83	46	36.27	36.70	-32	6,195	-0.52%
2021/07/23	212.4	35.85	118	35.25	33.40	94.4	6,082	1.55%	大買/大賣/
2021/07/22	14	33.83	29	34.51	34.70	-15	5,293	-0.28%
2021/07/21	21	30.97	26.2	31.48	32.25	-5.2	4,968	-0.10%
2021/07/20	73.2	30.07	74	30.53	30.90	-0.8	4,687	-0.02%
2021/07/19	76	30.44	27	30.79	30.25	49	4,519	1.08%
2021/07/16	128	28.06	128	28.75	29.90	0	4,292	0.00%	大買/大賣/
2021/07/15	0	26.85	1	26.70	27.20	-1	3,987	-0.02%
2021/07/13	79	28.26	97	28.49	28.00	-18	3,913	-0.46%
2021/07/12	55	27.70	56	27.80	27.80	-1	3,649	-0.03%
2021/07/08	4.1	27.36	2	27.13	27.40	2.1	3,680	0.06%
2021/07/07	1	26.85	2	26.95	26.60	-1	3,760	-0.03%
2021/07/06	3	27.08	0	0.00	26.85	3	3,905	0.08%
2021/07/05	3	27.13	2	27.00	27.15	1	4,285	0.02%
2021/07/02	0	0.00	7	26.57	26.50	-7	4,298	-0.16%
2021/06/29	5	26.62	0	0.00	26.50	5	4,411	0.11%
2021/06/28	1	26.25	1	26.35	26.50	0	4,436	0.00%
2021/06/25	5	26.36	1	26.10	26.30	4	4,591	0.09%
2021/06/22	0	0.00	4	25.05	24.50	-4	4,760	-0.08%
2021/06/21	3	25.17	1	24.85	24.70	2	4,771	0.04%
2021/06/18	4	26.01	0	0.00	25.65	4	5,002	0.08%
2021/06/16	1	25.65	5	25.34	25.25	-4	5,141	-0.08%
2021/06/15	1	26.05	0	0.00	26.00	1	5,196	0.02%
2021/06/11	7	26.00	8	26.28	26.05	-1	5,204	-0.02%
2021/06/10	2	25.85	2	26.05	25.85	0	5,223	0.00%
2021/06/09	2	26.10	0	0.00	25.95	2	5,231	0.04%
2021/06/08	4	26.23	5	26.41	26.50	-1	5,284	-0.02%
2021/06/07	2	26.48	2	26.70	26.30	0	5,322	0.00%
2021/06/04	2	26.65	0	0.00	26.55	2	5,328	0.04%
2021/06/03	1	26.95	0	0.00	27.00	1	5,336	0.02%
2021/06/02	1	27.25	1	26.60	26.80	0	5,317	0.00%
2021/06/01	137	27.30	118	27.60	27.50	19	5,303	0.36%	大買/大賣/
2021/05/31	1	26.60	1	26.60	26.60	0	5,190	0.00%
2021/05/28	1	25.70	1	26.10	26.25	0	5,173	0.00%
2021/05/27	1	25.10	5	25.00	25.20	-4	5,190	-0.08%
2021/05/26	1	25.10	0	0.00	25.25	1	5,214	0.02%
2021/05/25	2	25.33	16	25.50	25.15	-14	5,260	-0.27%
2021/05/24	0	0.00	1	24.85	24.75	-1	5,269	-0.02%
2021/05/21	2	24.35	17	24.44	24.50	-15	5,323	-0.28%
2021/05/20	1	24.35	0	0.00	24.30	1	5,407	0.02%
2021/05/19	1	25.45	0	0.00	25.25	1	5,433	0.02%
2021/05/18	0	0.00	8	23.72	23.90	-8	5,418	-0.15%
2021/05/17	1	21.55	2	21.65	21.75	-1	5,446	-0.02%
2021/05/14	2	23.73	0	0.00	23.35	2	5,555	0.04%
2021/05/13	2	24.00	4	22.40	23.85	-2	5,988	-0.03%
2021/05/12	2	24.55	3	24.12	23.65	-1	6,270	-0.02%
2021/05/11	7	26.96	10	28.00	26.20	-3	6,272	-0.05%
2021/05/10	57.1	29.44	49	29.24	28.75	8.1	6,266	0.13%
2021/05/07	1	28.45	5	28.93	29.05	-4	6,311	-0.06%
2021/05/06	2	28.53	0.2	28.55	28.15	1.9	6,515	0.03%
2021/05/05	1	28.80	2	28.65	28.15	-1	6,763	-0.01%
2021/05/04	9	28.75	0.2	29.05	28.80	8.9	6,860	0.13%
2021/05/03	6	30.89	2	31.08	30.05	4	6,926	0.06%
2021/04/29	11	32.42	1	32.30	32.45	10	6,948	0.14%
2021/04/28	189	34.48	178	34.55	33.45	11	7,131	0.15%	大買/大賣/
2021/04/27	1	33.05	8	33.25	32.75	-7	6,928	-0.10%
2021/04/26	2	32.88	1	32.70	32.65	1	6,963	0.01%
2021/04/23	0	32.75	1	32.80	32.60	-1	7,214	-0.01%
2021/04/22	7.3	33.74	9	32.98	31.60	-1.7	7,222	-0.02%
2021/04/21	9	32.37	7	32.54	32.50	2	7,094	0.03%
2021/04/20	0	31.50	1	31.50	31.55	-1	7,081	-0.01%
2021/04/19	1	31.00	7	31.26	31.25	-6	7,121	-0.08%
2021/04/16	2	31.18	0	0.00	31.20	2	7,139	0.03%
2021/04/15	1	31.00	0	0.00	30.90	1	7,250	0.01%
2021/04/14	8	30.64	2	30.70	30.90	6	7,341	0.08%
2021/04/13	22	32.88	13	32.76	31.95	9	8,162	0.11%
2021/04/12	21	34.20	14	34.39	34.75	7	8,437	0.08%
2021/04/09	34	33.70	66	33.30	33.55	-32	8,379	-0.38%
2021/04/08	7	32.31	12	32.58	32.40	-5	8,103	-0.06%
2021/04/07	18	32.61	0	0.00	32.35	18	8,157	0.22%
2021/04/06	0	0.00	5.5	32.26	32.35	-5.5	8,262	-0.07%
2021/04/01	6.5	32.04	10.5	31.79	31.75	-4	8,370	-0.05%
2021/03/31	0	32.20	4	32.20	32.15	-4	8,374	-0.05%
2021/03/30	12.5	32.36	8	32.21	32.15	4.5	8,386	0.05%
2021/03/29	7	31.82	30	31.88	31.50	-23	8,317	-0.28%
2021/03/26	25	30.85	1	30.90	30.80	24	8,252	0.29%
2021/03/25	1	31.15	1	31.50	31.20	0	8,248	0.00%
2021/03/24	2	30.70	2	30.95	30.80	0	8,184	0.00%
2021/03/23	27	32.45	17	31.94	30.65	10	8,173	0.12%
2021/03/22	7	29.99	7	30.66	30.75	0	7,952	0.00%
2021/03/18	0	31.00	2	30.55	30.70	-2	7,908	-0.03%
2021/03/17	0	29.90	0	0.00	29.65	0	7,896	0.00%
2021/03/16	0	0.00	6	29.73	29.70	-6	7,972	-0.08%
2021/03/15	4	29.39	10	29.40	29.35	-6	8,109	-0.07%
2021/03/12	2	29.95	4	29.75	29.50	-2	8,209	-0.02%
2021/03/11	12	29.21	2	29.18	29.15	10	8,433	0.12%
2021/03/10	2	28.50	0	0.00	28.70	2	8,612	0.02%
2021/03/09	3	28.13	20	28.35	28.05	-17	8,716	-0.20%
2021/03/08	2	28.65	2	28.95	28.60	0	8,853	0.00%
2021/03/05	1	29.00	0	0.00	28.80	1	9,310	0.01%
2021/03/04	2	29.58	2	29.85	29.40	0	9,317	0.00%
2021/03/03	16	29.93	13	29.21	29.90	3	9,320	0.03%
2021/03/02	0	0.00	1	30.25	29.80	-1	9,391	-0.01%
2021/02/26	1	30.50	6	30.58	30.50	-5	9,356	-0.05%
2021/02/25	7	31.01	11	31.21	30.90	-4	9,403	-0.04%
2021/02/24	16	30.92	5	30.96	30.65	11	9,401	0.12%
2021/02/23	12	31.18	2	31.00	31.10	10	9,410	0.11%
2021/02/22	1	31.75	21	31.82	31.75	-20	9,398	-0.21%
2021/02/19	5	31.18	18	31.43	31.20	-13	9,367	-0.14%
2021/02/18	17	30.71	9	30.45	30.90	8	9,465	0.08%
2021/02/17	12	30.04	0	0.00	31.00	12	9,487	0.13%
2021/02/05	17	30.79	4	30.98	30.05	13	9,451	0.14%
2021/02/04	36	31.63	12.7	31.37	30.95	23.3	9,340	0.25%
2021/02/03	13.7	32.04	27	32.80	33.00	-13.3	8,926	-0.15%
2021/02/02	2	30.15	17	29.98	30.00	-15	8,663	-0.17%
2021/02/01	9	29.06	16.8	29.33	29.00	-7.8	8,713	-0.09%
2021/01/29	18	29.95	7.3	30.32	29.25	10.7	8,660	0.12%
2021/01/28	18.1	31.15	30	30.87	31.00	-11.9	8,583	-0.14%
2021/01/27	36.3	30.33	40	30.50	30.40	-3.7	8,429	-0.04%
2021/01/26	10.7	29.35	14	29.29	29.40	-3.3	8,177	-0.04%
2021/01/25	10	29.09	12	28.98	28.70	-2	8,057	-0.02%
2021/01/22	8.2	28.21	3	27.93	28.30	5.2	7,963	0.07%
2021/01/21	7.2	28.30	37.2	28.34	28.10	-30	7,900	-0.38%
2021/01/20	6	27.09	2	26.45	26.45	4	7,684	0.05%
2021/01/19	4	27.60	21	27.74	27.80	-17	7,609	-0.22%
2021/01/18	14.6	28.32	13	28.15	28.50	1.6	7,565	0.02%
2021/01/15	2	26.90	1	27.00	26.85	1	7,299	0.01%
2021/01/13	1	27.55	3	27.77	27.55	-2	7,271	-0.03%
2021/01/12	6	27.09	8	27.13	26.90	-2	7,320	-0.03%
2021/01/11	1	27.80	0	0.00	27.80	1	7,352	0.01%
2021/01/08	3	27.80	1	27.70	27.60	2	7,300	0.03%
2021/01/07	18	28.97	10.1	29.50	28.85	8	7,170	0.11%
2021/01/06	123.2	31.71	91.5	31.74	29.50	31.7	7,056	0.45%	大買/
2021/01/05	40.5	29.61	86.2	29.96	30.70	-45.7	6,164	-0.74%
2021/01/04	3	27.75	24	27.63	27.95	-21	5,743	-0.37%
2020/12/31	4	26.98	13	26.78	27.20	-9	5,668	-0.16%
2020/12/30	6	25.74	14	26.32	26.15	-8	5,569	-0.14%
2020/12/29	33.1	27.39	7	27.31	26.80	26.1	5,459	0.48%
2020/12/28	26	28.15	14	28.07	28.50	12	5,338	0.22%
2020/12/25	4	27.06	5	27.05	27.00	-1	5,181	-0.02%
2020/12/24	34	27.53	43	27.23	26.95	-9	5,165	-0.17%
2020/12/23	3	26.92	1	27.20	27.20	2	5,118	0.04%
2020/12/22	1	26.10	21	27.18	26.05	-20	5,066	-0.39%
2020/12/21	10	26.00	15	26.09	26.15	-5	5,054	-0.10%
2020/12/18	10	26.50	0	26.80	26.50	10	5,082	0.20%
2020/12/17	0	0.00	1	26.70	26.80	-1	5,131	-0.02%
2020/12/16	0	0.00	12	26.70	26.55	-12	5,361	-0.22%
2020/12/15	9	26.38	5	26.30	26.00	4	5,458	0.07%
2020/12/14	1	26.80	2	27.05	26.80	-1	5,418	-0.02%
2020/12/11	5	26.22	4	26.30	26.05	1	5,385	0.02%
2020/12/10	7	27.14	2	26.68	26.75	5	5,387	0.09%
2020/12/09	36	27.55	28	27.71	27.80	8	5,353	0.15%
2020/12/08	10	26.57	17	26.88	26.95	-7	5,322	-0.13%
2020/12/07	65	26.92	6	26.78	26.70	59	5,295	1.11%
2020/12/04	24	26.25	33	26.16	26.50	-9	5,118	-0.18%
2020/12/03	26	25.86	4	25.66	25.50	22	5,056	0.44%
2020/12/02	11	25.71	7	26.04	26.30	4	5,114	0.08%
2020/12/01	44	25.99	32	26.01	26.00	12	5,274	0.23%
2020/11/30	0	24.60	1	24.65	24.50	-1	5,236	-0.02%
2020/11/27	1	24.55	5	24.67	24.55	-4	5,402	-0.07%
2020/11/26	4	24.95	4	25.51	24.60	0	5,920	0.00%
2020/11/25	2	24.68	1	24.70	24.80	1	5,894	0.02%
2020/11/24	8	24.79	3	24.87	24.45	5	6,045	0.08%
2020/11/23	6	24.74	8	24.91	24.60	-2	6,298	-0.03%
2020/11/20	9.2	24.62	2	24.75	24.60	7.2	6,274	0.11%
2020/11/19	2	24.25	0	0.00	24.40	2	6,295	0.03%
2020/11/18	0	0.00	13	24.55	24.15	-13	6,325	-0.21%
2020/11/17	25	24.88	9	24.84	24.30	16	6,276	0.25%
2020/11/16	2.1	24.41	14	24.31	24.80	-12	6,182	-0.19%
2020/11/13	0	0.00	1	23.70	23.75	-1	6,198	-0.02%
2020/11/12	0	0.00	1	23.70	23.70	-1	6,159	-0.02%
2020/11/11	10	23.95	9	24.03	24.15	1	6,157	0.02%
2020/11/10	1	23.85	3	24.10	24.10	-2	6,129	-0.03%
2020/11/09	3	23.90	26	23.84	23.70	-23	6,065	-0.38%
2020/11/06	1	23.00	1	23.05	23.00	0	5,943	0.00%
2020/11/05	5	23.05	26.7	23.24	22.95	-21.7	5,910	-0.37%
2020/11/04	3	23.02	2	22.80	22.65	1	5,831	0.02%
2020/11/03	0	0.00	0.3	23.00	22.70	-0.3	5,755	-0.01%
2020/10/30	12	22.80	59	22.73	22.20	-47	5,747	-0.82%
2020/10/29	10	22.50	8	22.55	23.10	2	5,702	0.04%
2020/10/28	61	23.15	2	23.00	22.80	59	5,668	1.04%
2020/10/27	1	22.75	1	22.90	22.70	0	5,655	0.00%
2020/10/26	1	22.60	1	22.65	23.00	0	5,646	0.00%
2020/10/23	1	22.20	11	22.50	22.60	-10	5,593	-0.18%
2020/10/22	12	22.13	1	22.50	22.10	11	5,584	0.20%
2020/10/21	6	22.54	7	22.42	22.15	-1	5,586	-0.02%
2020/10/20	18	22.41	7	22.26	22.20	11	5,594	0.20%
2020/10/19	0	0.00	22	22.43	22.50	-22	5,479	-0.40%
2020/10/15	0	0.00	1	21.25	21.15	-1	5,446	-0.02%
2020/10/14	10	21.38	6	21.66	21.45	4	5,459	0.07%
2020/10/13	0	21.50	18	21.12	21.20	-18	5,478	-0.33%
2020/10/12	3	21.10	4	21.10	21.10	-1	5,538	-0.02%
2020/10/07	0	0.00	2	22.03	21.95	-2	5,578	-0.04%
2020/10/06	1	21.75	11	21.75	21.90	-10	5,621	-0.18%
2020/10/05	3	21.80	1	21.60	21.65	2	5,633	0.04%
2020/09/30	11	21.21	1	21.35	21.40	10	5,608	0.18%
2020/09/29	12	21.35	1	21.00	21.40	11	5,592	0.20%
2020/09/28	2	21.13	3	21.25	21.25	-1	5,618	-0.02%
2020/09/25	10	21.09	9	21.41	20.70	1	5,762	0.02%
2020/09/24	16	21.52	4	21.44	21.20	12	5,728	0.21%
2020/09/23	7	22.80	7	22.85	22.45	0	5,665	0.00%
2020/09/22	4	23.09	3	23.23	23.15	1	5,620	0.02%
2020/09/21	27	23.99	37	24.01	23.80	-10	5,594	-0.18%
2020/09/18	16	23.27	13	23.79	23.20	3	5,340	0.06%
2020/09/17	4	23.08	5	23.12	23.15	-1	5,241	-0.02%
2020/09/16	7	23.14	0	0.00	23.15	7	5,230	0.13%
2020/09/15	0	0.00	7	23.06	23.10	-7	5,214	-0.13%
2020/09/14	0	0.00	9	22.43	22.40	-9	5,212	-0.17%
2020/09/11	23	22.63	23	22.47	22.20	0	5,326	0.00%
2020/09/10	1	23.25	6	23.58	23.75	-5	5,281	-0.09%
2020/09/09	7	23.34	14	23.66	23.65	-7	5,219	-0.13%
2020/09/08	28	23.87	11	23.60	23.35	17	5,165	0.33%
2020/09/07	20	24.31	106	24.07	24.15	-86	5,027	-1.71%	大賣/
2020/09/04	133	24.92	16	24.76	24.85	117	5,068	2.31%	大買/鉅額交易
2020/09/03	142	24.48	139	24.57	24.40	3	4,748	0.06%	大買/大賣/
2020/09/02	27	22.88	35	22.95	22.95	-8	4,323	-0.19%
2020/09/01	125	22.65	208	22.43	22.20	-83	4,134	-2.01%	大買/大賣/
2020/08/31	1	22.45	19	22.45	22.45	-18	3,603	-0.50%
2020/08/28	50	20.42	11	20.39	20.45	39	3,531	1.10%
2020/08/27	69	19.92	29	20.37	20.40	40	3,483	1.15%
2020/08/26	2	19.50	2	19.20	19.15	0	3,162	0.00%
2020/08/24	1	19.30	5	19.14	19.15	-4	3,039	-0.13%
2020/08/20	1	18.20	5	18.05	17.90	-4	2,932	-0.14%
2020/08/19	10	19.10	5	19.02	19.20	5	2,852	0.18%
2020/08/17	1	18.50	4	18.66	18.40	-3	2,739	-0.11%
2020/08/14	7	18.39	3.2	18.40	18.30	3.8	2,710	0.14%
2020/08/11	0	0.00	1	18.10	17.90	-1	2,689	-0.04%
2020/08/03	3	18.00	0	0.00	17.90	3	2,786	0.11%
2020/07/31	0	0.00	1	18.10	18.10	-1	2,792	-0.04%
2020/07/30	0	0.00	5	17.75	17.80	-5	2,762	-0.18%
2020/07/28	5	17.30	0	0.00	17.05	5	2,771	0.18%
2020/07/27	2	18.03	4	17.66	17.60	-2	2,769	-0.07%
2020/07/24	1	17.90	2	18.08	18.15	-1	2,757	-0.04%
2020/07/23	1	18.75	2	18.98	18.70	-1	2,734	-0.04%
2020/07/21	1	18.90	7	18.84	18.80	-6	2,779	-0.22%
2020/07/20	1	17.90	0	0.00	18.10	1	2,731	0.04%
2020/07/17	3	18.50	0	0.00	18.35	3	2,726	0.11%
2020/07/16	0	0.00	2	19.13	19.15	-2	2,716	-0.07%
2020/07/15	2	18.73	1	19.50	18.50	1	2,662	0.04%
2020/07/14	2	18.70	2	19.25	19.25	0	2,624	0.00%
2020/07/13	0	0.00	4	19.09	19.15	-4	2,643	-0.15%
2020/07/10	4	18.38	5	18.44	18.30	-1	2,762	-0.04%
2020/07/08	1	18.95	0	0.00	19.00	1	2,749	0.04%
2020/07/07	13	19.00	2	19.05	19.00	11	2,740	0.40%
2020/07/06	32	19.38	6	19.28	19.20	26	2,731	0.95%
2020/07/03	0	0.00	1	18.60	18.55	-1	2,593	-0.04%
2020/07/01	0	0.00	1	18.70	18.45	-1	2,658	-0.04%
2020/06/30	2	18.45	6	18.58	18.45	-4	2,720	-0.15%
2020/06/24	23	18.15	25	18.35	18.20	-2	2,696	-0.07%
2020/06/22	3	18.13	0	0.00	18.00	3	2,685	0.11%
2020/06/19	7	18.51	1	18.30	18.35	6	2,705	0.22%
2020/06/18	1	18.90	17	18.84	19.10	-16	2,664	-0.60%
2020/06/17	18	18.44	28	18.42	18.45	-10	2,519	-0.40%
2020/06/16	0	0.00	3	17.95	17.90	-3	2,459	-0.12%
2020/06/15	5	17.72	1	17.90	17.70	4	2,487	0.16%
2020/06/12	0	0.00	6	16.69	17.20	-6	2,461	-0.24%
2020/06/11	38	18.00	33	18.27	17.30	5	2,481	0.20%
2020/06/09	0	0.00	5	17.45	17.35	-5	2,362	-0.21%
2020/06/08	0	0.00	1	17.70	17.40	-1	2,446	-0.04%
2020/06/05	1	17.50	7	17.44	17.50	-6	2,467	-0.24%
2020/06/04	1	17.45	0	0.00	17.20	1	2,471	0.04%
2020/06/03	79	17.16	80	17.32	17.30	-1	2,515	-0.04%
2020/05/29	5	16.45	0	0.00	16.40	5	2,500	0.20%
2020/05/18	5	15.99	4	15.95	15.90	1	3,739	0.03%
2020/05/13	2	16.85	0	0.00	16.85	2	4,021	0.05%
2020/05/12	9	17.04	9	16.93	17.00	0	4,030	0.00%
2020/05/08	0	0.00	1	16.95	16.80	-1	4,034	-0.02%
2020/05/07	0	0.00	20	16.95	16.95	-20	4,098	-0.49%
2020/05/06	6	17.00	0	0.00	16.80	6	4,104	0.15%
2020/05/05	0	0.00	20	17.05	16.85	-20	4,108	-0.49%
2020/05/04	10	16.80	0	0.00	16.75	10	4,141	0.24%
2020/04/30	10	17.03	4	17.13	17.15	6	4,274	0.14%
2020/04/29	20	17.04	0	0.00	17.00	20	4,481	0.45%
2020/04/27	0	0.00	1	16.80	16.90	-1	4,505	-0.02%
2020/04/22	0	0.00	2	16.08	16.30	-2	4,426	-0.05%
2020/04/21	1	16.50	0	0.00	16.10	1	4,420	0.02%
2020/04/17	0	0.00	3	16.98	16.60	-3	4,379	-0.07%
2020/04/16	2	16.95	6	16.90	16.90	-4	4,351	-0.09%
2020/04/15	41	17.64	48	17.55	16.85	-7	4,301	-0.16%
2020/04/14	0	0.00	2	17.20	17.20	-2	4,148	-0.05%
2020/04/10	20	15.70	0	0.00	15.70	20	4,142	0.48%
2020/04/09	0	0.00	1	16.30	15.55	-1	4,192	-0.02%
2020/04/07	0	0.00	1	15.85	15.45	-1	4,160	-0.02%
2020/04/06	6	14.77	1	14.80	14.85	5	4,163	0.12%
2020/04/01	23	14.40	20	14.75	14.75	3	4,389	0.07%
2020/03/30	0	0.00	11	13.40	13.70	-11	4,326	-0.25%
2020/03/27	1	13.80	0	0.00	13.75	1	4,313	0.02%
2020/03/26	0	0.00	3	13.55	14.00	-3	4,294	-0.07%
2020/03/25	23	14.33	47	14.17	13.85	-24	4,279	-0.56%
2020/03/24	10	13.85	1	13.90	13.85	9	4,228	0.21%
2020/03/23	10	12.85	7	12.73	12.95	3	4,198	0.07%
2020/03/20	0	0.00	26	12.65	12.65	-26	4,182	-0.62%
2020/03/19	6	11.45	5	12.03	11.50	1	4,187	0.02%
2020/03/18	0	0.00	5	13.15	12.65	-5	4,144	-0.12%
2020/03/17	0	0.00	4	12.95	12.80	-4	4,121	-0.10%
2020/03/16	7	13.64	0	0.00	13.15	7	4,080	0.17%
2020/03/13	6	13.75	23	13.75	14.20	-17	4,056	-0.42%
2020/03/12	16	15.26	19	15.37	15.20	-3	4,036	-0.07%
2020/03/11	11	17.09	1	17.25	16.85	10	3,950	0.25%
2020/03/09	15	17.04	0	0.00	17.00	15	3,892	0.39%
2020/03/06	2	18.10	0	0.00	17.80	2	3,819	0.05%
2020/03/05	3	18.35	2	18.48	18.30	1	3,773	0.03%
2020/03/04	3	18.32	5	18.35	18.55	-2	3,747	-0.05%
2020/03/03	7	19.11	5	19.31	18.75	2	3,714	0.05%
2020/03/02	1	18.15	2	18.80	18.55	-1	3,638	-0.03%
2020/02/27	7	19.40	5	19.42	18.60	2	3,598	0.06%
2020/02/26	5	19.40	5	19.65	19.60	0	3,447	0.00%
2020/02/25	4	19.09	2.4	19.23	19.30	1.6	3,476	0.05%
2020/02/24	13	19.52	4	19.69	19.45	9	3,431	0.26%
2020/02/21	4	20.54	8	20.74	20.15	-4	3,358	-0.12%
2020/02/20	24.1	20.22	25	20.16	20.30	-0.9	3,222	-0.03%
2020/02/19	90.3	19.79	76	20.25	20.35	14.3	3,053	0.47%
2020/02/18	3	18.47	5	18.84	18.95	-2	2,610	-0.08%
2020/02/17	12	18.45	3	18.48	18.50	9	2,572	0.35%
2020/02/14	44	18.87	39	18.90	18.90	5	2,515	0.20%
2020/02/13	0	0.00	4	18.15	18.05	-4	2,263	-0.18%
2020/02/11	1	18.00	5	18.06	18.15	-4	2,242	-0.18%
2020/02/10	11	18.15	3	18.30	18.05	8	2,219	0.36%
2020/02/06	3	17.98	0	0.00	17.95	3	2,121	0.14%
2020/02/05	2	17.88	10	17.89	17.80	-8	2,104	-0.38%
2020/02/04	9	18.29	0	0.00	18.05	9	2,063	0.44%
2020/02/03	10	17.77	3	17.97	18.60	7	1,941	0.36%
2020/01/31	1	16.60	1	17.00	16.95	0	1,709	0.00%
2020/01/30	2	16.75	0	0.00	16.75	2	1,713	0.12%
2020/01/20	2	18.30	0	0.00	18.30	2	1,672	0.12%
2020/01/17	0	0.00	5	18.40	18.30	-5	1,675	-0.30%
2020/01/13	0	0.00	5	18.15	18.25	-5	1,659	-0.30%
2020/01/10	3	17.88	0	0.00	17.80	3	1,656	0.18%
2020/01/08	5	17.84	6	17.78	17.70	-1	1,641	-0.06%
2020/01/06	2	18.45	2	18.45	18.35	0	1,590	0.00%
2019/12/30	0	0.00	1	18.80	18.80	-1	1,498	-0.07%
2019/12/27	6	18.88	7	19.04	19.10	-1	1,493	-0.07%
2019/12/24	0	0.00	2	18.00	18.00	-2	1,230	-0.16%
2019/12/19	1	18.25	3	18.30	18.15	-2	1,229	-0.16%
2019/12/18	6	18.35	0	0.00	18.30	6	1,232	0.49%
2019/12/17	2	18.40	0	0.00	18.35	2	1,235	0.16%
2019/12/16	5	18.40	0	0.00	18.35	5	1,262	0.40%
2019/12/13	0	0.00	1	18.45	18.45	-1	1,271	-0.08%
2019/12/12	0	0.00	1	18.15	18.05	-1	1,267	-0.08%
2019/12/10	0	0.00	2	18.10	18.15	-2	1,255	-0.16%
2019/12/09	2	18.35	0	0.00	18.35	2	1,239	0.16%
2019/12/06	1	17.80	0	0.00	17.85	1	1,184	0.08%
2019/12/02	1	17.85	0	0.00	17.65	1	1,229	0.08%
2019/11/28	2	17.85	0	0.00	17.85	2	1,218	0.16%
2019/11/27	0	0.00	4	17.71	17.95	-4	1,244	-0.32%
2019/11/26	0	0.00	2	17.75	17.65	-2	1,348	-0.15%
2019/11/22	30	17.95	22	18.10	18.05	8	1,419	0.56%
2019/11/13	0	0.00	2	17.75	17.60	-2	1,352	-0.15%
2019/11/06	6	18.78	1	18.80	18.65	5	1,373	0.36%
2019/11/05	4	18.70	0	0.00	18.70	4	1,376	0.29%
2019/11/04	1	18.60	0	0.00	18.60	1	1,401	0.07%
2019/10/21	2.2	19.60	0	0.00	19.65	2.2	1,599	0.14%
2019/10/17	1	19.40	0	0.00	19.45	1	1,655	0.06%
2019/10/08	2	20.10	0	0.00	20.05	2	1,980	0.10%
2019/10/04	1	20.05	0	0.00	20.25	1	2,136	0.05%
2019/09/27	0	0.00	1	19.95	19.95	-1	2,115	-0.05%
2019/09/20	1	20.10	0	0.00	20.35	1	2,230	0.04%
2019/09/19	1	20.00	0	0.00	20.00	1	2,232	0.04%
2019/09/18	4	20.64	0	0.00	20.45	4	2,227	0.18%
2019/09/10	1	21.20	0	0.00	21.25	1	2,277	0.04%
2019/09/06	1	21.40	0	0.00	21.35	1	2,270	0.04%
2019/09/04	1	21.60	0	0.00	21.60	1	2,264	0.04%
2019/09/03	1	21.75	0	0.00	21.75	1	2,332	0.04%
2019/09/02	0	0.00	1	21.65	21.95	-1	2,335	-0.04%
2019/08/30	5	21.81	4	21.73	21.75	1	2,347	0.04%
2019/08/29	5	22.16	4	21.85	21.80	1	2,360	0.04%
2019/08/28	11	23.38	3	23.60	23.25	8	2,256	0.35%
2019/08/21	0	0.00	2	22.85	22.50	-2	2,415	-0.08%
2019/08/14	1	21.75	0	0.00	21.60	1	2,495	0.04%
2019/08/13	0	0.00	3	21.60	21.60	-3	2,532	-0.12%
2019/08/12	1	21.75	0	0.00	22.05	1	2,558	0.04%
2019/08/07	3	21.75	0	0.00	21.60	3	2,586	0.12%
2019/08/06	1	21.65	0	0.00	21.75	1	2,647	0.04%
2019/08/02	2	23.00	0	0.00	22.65	2	2,713	0.07%
2019/08/01	1	23.60	0	0.00	23.60	1	2,751	0.04%
2019/07/31	0	0.00	3	24.00	24.10	-3	2,774	-0.11%
2019/07/30	6	24.02	1	24.10	23.85	5	2,834	0.18%
2019/07/29	1	24.55	6	24.58	24.60	-5	2,857	-0.17%
2019/07/26	5	24.15	0	0.00	24.10	5	2,869	0.17%
2019/07/24	4	24.41	2	24.40	24.40	2	3,213	0.06%
2019/07/23	4	24.48	1	24.50	24.40	3	3,326	0.09%
2019/07/22	4	25.11	0	0.00	25.05	4	3,306	0.12%
2019/07/19	0	0.00	1	25.60	25.55	-1	3,310	-0.03%
2019/07/18	1	25.35	1	25.25	25.40	0	3,371	0.00%
2019/07/17	1	25.30	1	25.50	25.30	0	3,415	0.00%
2019/07/16	1	25.60	1	25.55	25.85	0	3,480	0.00%
2019/07/15	2	25.65	0	0.00	25.55	2	3,452	0.06%
2019/07/12	21	25.18	20	25.34	25.55	1	3,436	0.03%
2019/07/11	0	0.00	1	25.40	25.05	-1	3,416	-0.03%
2019/07/10	2	24.88	15	25.03	25.25	-13	3,411	-0.38%
2019/07/03	4	24.35	11	24.46	24.35	-7	3,805	-0.18%
2019/07/01	12	24.49	3	24.70	24.55	9	4,125	0.22%
2019/06/28	3	23.85	0	0.00	24.20	3	4,204	0.07%
2019/06/25	5	24.05	0	0.00	23.80	5	4,685	0.11%
2019/06/24	1	24.40	2	24.58	24.75	-1	4,787	-0.02%
2019/06/21	0	0.00	6	24.35	24.15	-6	5,136	-0.12%
2019/06/20	1	24.05	1	24.50	24.50	0	6,134	0.00%
2019/06/13	1	23.95	0	0.00	23.95	1	6,929	0.01%
2019/06/12	1	24.00	0	0.00	24.00	1	7,235	0.01%
2019/06/11	1	25.00	1	24.60	24.60	0	7,490	0.00%
2019/06/10	0	0.00	1	23.85	23.85	-1	8,491	-0.01%
2019/06/06	2	23.35	0	0.00	23.40	2	8,991	0.02%
2019/06/05	1	24.05	1	23.90	23.90	0	9,255	0.00%
2019/06/04	6	23.30	0	0.00	23.25	6	9,324	0.06%
2019/06/03	0	0.00	1	23.10	23.15	-1	9,463	-0.01%
2019/05/31	1	22.40	0	0.00	22.55	1	9,617	0.01%
2019/05/30	1	21.90	1	22.15	22.10	0	9,623	0.00%
2019/05/29	1	22.00	0	0.00	21.80	1	9,630	0.01%
2019/05/24	1	23.95	0	0.00	23.65	1	9,977	0.01%
2019/05/20	0	0.00	2	24.55	24.70	-2	10,965	-0.02%
2019/05/17	2	24.38	0	0.00	24.00	2	11,207	0.02%
2019/05/16	0	0.00	1	24.10	24.10	-1	11,437	-0.01%
2019/05/15	1	25.30	0	0.00	25.35	1	11,576	0.01%
2019/05/14	0	0.00	1	25.10	25.40	-1	12,058	-0.01%
2019/05/13	0	0.00	2	24.30	24.50	-2	12,272	-0.02%
2019/05/10	3	25.20	2	25.60	25.15	1	12,315	0.01%
2019/05/09	4	25.54	3	25.57	25.10	1	12,349	0.01%
2019/05/07	3	27.07	4	27.35	26.95	-1	12,565	-0.01%
2019/05/06	1	27.35	0	0.00	27.50	1	12,772	0.01%
2019/05/03	1	27.20	2	27.80	27.90	-1	12,709	-0.01%
2019/05/02	1	27.25	0	0.00	27.50	1	12,652	0.01%
2019/04/30	8	27.79	5	27.66	27.40	3	12,594	0.02%
2019/04/29	2	25.83	8	25.83	26.35	-6	12,279	-0.05%
2019/04/26	2	27.28	0	0.00	26.90	2	12,129	0.02%
2019/04/25	5	27.55	0	0.00	27.10	5	12,082	0.04%
2019/04/24	4	27.35	0	0.00	27.35	4	12,036	0.03%
2019/04/23	0	0.00	5	28.51	27.90	-5	11,946	-0.04%
2019/04/22	1	28.70	9.1	28.89	29.10	-8.1	11,852	-0.07%
2019/04/19	3	27.87	1	28.05	28.05	2	11,701	0.02%
2019/04/18	0	0.00	3.4	27.80	27.30	-3.4	11,659	-0.03%
2019/04/17	1	28.00	2	28.08	27.70	-1	11,597	-0.01%
2019/04/16	1	27.75	10	27.86	28.05	-9	11,554	-0.08%
2019/04/15	7	27.36	14	27.37	27.25	-7	11,483	-0.06%
2019/04/12	30	27.93	12.1	27.14	27.15	18	11,417	0.16%
2019/04/11	7	29.75	0	0.00	29.05	7	11,127	0.06%
2019/04/10	2	30.00	1	30.20	30.00	1	11,045	0.01%
2019/04/09	15	30.14	11	29.90	29.80	4	10,984	0.04%
2019/04/08	3.1	30.15	27	30.35	30.30	-24	10,929	-0.22%
2019/04/03	12	30.05	9	30.13	29.65	3	10,710	0.03%
2019/04/02	21	28.81	11	29.10	29.25	10	10,505	0.10%
2019/04/01	17	29.11	26	29.40	29.05	-9	10,394	-0.09%
2019/03/29	15	28.34	12	28.45	29.25	3	10,284	0.03%
2019/03/28	68	29.84	46	29.10	28.55	22	10,130	0.22%
2019/03/27	3	30.07	1	30.20	30.05	2	9,875	0.02%
2019/03/26	31	30.09	46	30.11	30.00	-15	9,735	-0.15%
2019/03/25	93	30.37	148	30.38	30.80	-55	9,359	-0.59%	大賣/
2019/03/22	11	27.86	4	27.91	28.25	7	8,342	0.08%
2019/03/21	23	27.83	13	27.97	28.10	10	8,202	0.12%
2019/03/20	21	27.05	7	27.27	27.30	14	8,088	0.17%
2019/03/19	51	28.19	44.1	28.24	27.60	6.9	7,903	0.09%
2019/03/18	50	27.40	20	27.70	27.45	30	7,643	0.39%
2019/03/15	45	28.61	40	28.49	27.65	5	7,510	0.07%
2019/03/14	36	28.07	42	28.13	28.00	-6	7,196	-0.08%
2019/03/13	129	27.82	136	28.13	28.10	-7	6,927	-0.10%	大買/大賣/
2019/03/12	2	25.88	70	26.13	26.80	-68	5,852	-1.16%
2019/03/11	53	24.41	60	24.76	24.40	-7	5,455	-0.13%
2019/03/08	2	22.70	2	22.90	23.85	0	5,194	0.00%
2019/03/07	28	23.44	12	23.52	23.20	16	5,073	0.31%
2019/03/06	15.1	24.25	16	24.42	24.30	-1	4,925	-0.02%
2019/03/05	1	23.80	1	23.75	23.90	0	4,732	0.00%
2019/03/04	0	0.00	1	23.85	24.25	-1	4,685	-0.02%
2019/02/27	12	23.80	10	23.70	23.55	2	4,625	0.04%
2019/02/26	49.1	24.53	6	24.43	24.30	43.1	4,480	0.96%
2019/02/25	14.1	24.98	18	24.87	25.45	-3.9	4,305	-0.09%
2019/02/22	0	0.00	3	25.20	25.05	-3	4,125	-0.07%
2019/02/21	45	25.13	22	25.17	25.45	23	4,023	0.57%
2019/02/20	33	25.30	35	25.53	25.85	-2	3,756	-0.05%
2019/02/19	23	22.98	41	23.32	23.50	-18	3,215	-0.56%
2019/02/18	24	22.99	20.1	22.94	22.90	3.9	3,011	0.13%
2019/02/15	25.3	23.86	12	23.38	23.60	13.3	2,733	0.49%
2019/02/14	3	22.65	15	22.70	22.70	-12	2,482	-0.48%
2019/02/13	39	22.56	29	22.34	22.40	10	2,328	0.43%
2019/02/12	11	20.73	8	21.29	21.65	3	1,853	0.16%
2019/02/11	1	19.15	25	19.54	19.70	-24	1,579	-1.52%
2019/01/30	4	19.45	2	19.40	19.55	2	1,491	0.13%
2019/01/29	4	19.94	3	19.85	19.75	1	1,389	0.07%
2019/01/28	18	20.00	23	19.97	20.00	-5	1,319	-0.38%
2019/01/25	11	18.50	8	18.87	18.95	3	1,057	0.28%
2019/01/24	0	0.00	1	17.25	17.30	-1	779	-0.13%
2019/01/22	0	0.00	1	17.00	16.95	-1	776	-0.13%
2019/01/21	2	17.20	0	0.00	17.10	2	779	0.26%
2019/01/17	0	0.00	1	17.05	17.10	-1	797	-0.13%
2019/01/07	1	16.85	0	0.00	16.80	1	792	0.13%
2018/12/27	0	0.00	1	17.20	17.00	-1	855	-0.12%
2018/12/17	0	0.00	9	17.05	17.00	-9	897	-1.00%
2018/12/13	9	17.85	2	17.40	17.70	7	885	0.79%
2018/12/11	2	17.35	1	17.20	17.10	1	849	0.12%
2018/12/10	0	0.00	1	16.90	16.90	-1	838	-0.12%
2018/12/06	1	17.00	0	0.00	16.95	1	834	0.12%
2018/12/05	1	17.60	5	17.54	17.50	-4	820	-0.49%
2018/12/04	11	18.00	8	18.05	17.90	3	824	0.36%
2018/11/30	0	0.00	1	16.70	16.70	-1	776	-0.13%
2018/11/27	0	0.00	2	16.58	16.60	-2	798	-0.25%
2018/11/16	0	0.00	2	16.35	16.25	-2	816	-0.24%
2018/11/14	0	0.00	1	16.20	16.05	-1	826	-0.12%
2018/11/12	11	16.04	10	16.00	15.90	1	819	0.12%
2018/11/09	1	16.00	0	0.00	15.85	1	806	0.12%
2018/11/08	1	15.25	1	15.55	15.80	0	793	0.00%
2018/10/25	0	0.00	1	14.40	14.10	-1	987	-0.10%
2018/10/11	1	15.00	0	0.00	15.05	1	1,136	0.09%
2018/10/05	4	17.05	0	0.00	17.05	4	1,214	0.33%
2018/10/04	1	17.60	0	0.00	17.45	1	1,208	0.08%
2018/10/03	5	18.10	6	18.01	17.85	-1	1,214	-0.08%
2018/10/02	0	0.00	1	17.95	17.65	-1	1,203	-0.08%
2018/09/26	0	0.00	1	17.70	17.60	-1	1,270	-0.08%
2018/09/18	0	0.00	1	17.30	17.30	-1	1,365	-0.07%
2018/09/12	1	17.00	0	0.00	17.20	1	1,443	0.07%
2018/09/06	20	18.30	2	18.33	18.15	18	1,609	1.12%
2018/08/30	2	17.55	2	17.55	17.45	0	2,434	0.00%
2018/08/29	0	0.00	2	17.30	17.20	-2	2,453	-0.08%
2018/08/28	0	0.00	1	17.30	17.10	-1	2,466	-0.04%
2018/08/23	1	16.70	0	0.00	16.75	1	2,550	0.04%
2018/08/21	4	16.70	3	16.65	16.75	1	2,679	0.04%
2018/08/15	0	0.00	1	16.60	16.50	-1	2,740	-0.04%
2018/08/14	1	16.60	0	0.00	17.00	1	2,724	0.04%
2018/08/10	1	17.15	0	0.00	17.15	1	2,697	0.04%
2018/08/07	2	17.65	6	17.49	17.65	-4	2,654	-0.15%
2018/08/06	7	17.89	7	18.35	17.85	0	2,634	0.00%
2018/08/03	2	18.90	0	0.00	18.90	2	2,565	0.08%
2018/08/01	2	19.00	1	19.10	19.05	1	2,553	0.04%
2018/07/27	9	19.01	2	19.10	18.95	7	2,522	0.28%
2018/07/26	1	18.80	0	0.00	18.85	1	2,515	0.04%
2018/07/25	0	0.00	12	18.73	18.80	-12	2,505	-0.48%
2018/07/24	11	19.36	4	19.35	19.40	7	2,471	0.28%
2018/07/23	2	19.08	0	0.00	19.05	2	2,432	0.08%
2018/07/19	0	0.00	6	19.60	19.40	-6	2,411	-0.25%
2018/07/18	6	19.20	0	0.00	19.50	6	2,415	0.25%
2018/07/17	6	19.78	8	19.79	19.25	-2	2,398	-0.08%
2018/07/13	2	19.20	0	0.00	19.40	2	2,292	0.09%
2018/07/12	5	19.10	0	0.00	19.10	5	2,283	0.22%
2018/07/10	0	0.00	1	19.55	19.55	-1	2,265	-0.04%
2018/07/06	1	18.85	1	19.20	19.10	0	2,246	0.00%
2018/07/05	1	19.50	2	19.50	19.00	-1	2,236	-0.04%
2018/07/04	0	0.00	1	19.55	19.55	-1	2,231	-0.04%
2018/07/03	0	0.00	4	19.55	19.10	-4	2,220	-0.18%
2018/07/02	3	18.88	0	0.00	18.75	3	2,168	0.14%
2018/06/26	2	18.75	0	0.00	18.80	2	2,207	0.09%
2018/06/22	1	19.55	5	19.45	19.30	-4	2,186	-0.18%
2018/06/21	0	0.00	1	19.50	19.30	-1	2,186	-0.05%
2018/06/20	1	19.05	1	19.20	19.20	0	2,188	0.00%
2018/06/19	10	19.70	0	0.00	19.65	10	2,154	0.46%
2018/06/15	0	0.00	1	21.00	20.45	-1	2,120	-0.05%
2018/06/14	1	20.60	1	20.85	20.40	0	2,081	0.00%
2018/06/13	19	21.75	12	21.28	21.05	7	2,053	0.34%
2018/06/12	9	20.79	11	21.44	21.65	-2	1,724	-0.12%
2018/06/11	1	19.80	2	19.75	19.70	-1	1,306	-0.08%
2018/06/07	6	19.20	13	19.60	19.85	-7	1,356	-0.52%
2018/06/06	0	0.00	6	19.40	19.15	-6	1,332	-0.45%
2018/06/05	0	0.00	3	18.95	19.00	-3	1,306	-0.23%
2018/06/04	6	19.05	0	0.00	19.05	6	1,345	0.45%
2018/06/01	11	19.49	0	0.00	19.10	11	1,329	0.83%
2018/05/30	1	19.40	0	0.00	19.15	1	1,319	0.08%
2018/05/29	8	18.55	12	18.79	19.20	-4	1,272	-0.31%
2018/05/28	1	18.70	7	18.61	18.35	-6	1,215	-0.49%
2018/05/25	6	18.15	0	0.00	18.15	6	1,155	0.52%
2018/05/23	2	18.05	2	18.00	17.90	0	1,304	0.00%
2018/05/22	0	0.00	6	17.60	17.60	-6	1,289	-0.47%
2018/05/18	0.1	17.50	0	0.00	17.60	0.1	1,302	0.01%
2018/05/16	6	17.50	0	0.00	17.55	6	1,317	0.46%
2018/05/08	0	0.00	1	17.70	17.70	-1	1,391	-0.07%
2018/04/24	1	17.25	0	0.00	17.20	1	1,522	0.07%
2018/04/12	1	18.35	0	0.00	18.35	1	1,671	0.06%
2018/04/10	1	18.35	0	0.00	18.25	1	1,882	0.05%
2018/04/09	2	18.68	0	0.00	18.65	2	1,910	0.10%
2018/04/03	1	18.90	0	0.00	18.85	1	2,132	0.05%
2018/03/31	1	19.25	0	0.00	19.30	1	2,235	0.04%
2018/03/29	0	0.00	1	19.70	19.50	-1	2,243	-0.04%
2018/03/26	1	18.70	0	0.00	19.45	1	2,313	0.04%
2018/03/20	0	0.00	1	19.80	19.70	-1	2,331	-0.04%
2018/03/16	0	0.00	1	20.10	20.05	-1	2,287	-0.04%
2018/03/15	1	19.80	0	0.00	19.75	1	2,244	0.04%
2018/03/13	0	0.00	3	19.65	19.65	-3	2,199	-0.14%
2018/03/12	2	19.05	5	19.18	19.00	-3	2,135	-0.14%
2018/03/09	2	19.00	1	19.05	18.90	1	2,118	0.05%
2018/03/08	0	0.00	7	18.99	19.15	-7	2,123	-0.33%
2018/03/07	1	18.60	1	18.60	18.40	0	2,079	0.00%
2018/03/06	1	18.80	1	18.80	18.75	0	2,153	0.00%
2018/03/05	5	19.20	6	19.30	18.50	-1	2,153	-0.05%
2018/03/01	6	18.75	0	0.00	19.00	6	2,110	0.28%
2018/02/27	0	0.00	10	18.80	18.75	-10	2,113	-0.47%
2018/02/26	3	19.03	2	19.18	18.85	1	2,200	0.05%
2018/02/23	5	19.08	2	18.70	19.40	3	2,158	0.14%
2018/02/07	1	17.70	0	0.00	17.50	1	2,126	0.05%
2018/02/06	0	0.00	45	18.02	17.20	-45	2,147	-2.10%
2018/02/05	1	18.70	0	0.00	18.90	1	2,132	0.05%
2018/02/02	1	19.05	0	0.00	19.05	1	2,135	0.05%
2018/01/30	0	0.00	1	19.65	19.25	-1	2,210	-0.05%
2018/01/29	0	0.00	4	19.70	19.50	-4	2,252	-0.18%
2018/01/26	1	19.25	0	0.00	19.35	1	2,325	0.04%
2018/01/22	1	19.45	0	0.00	19.55	1	2,459	0.04%
2018/01/19	1	19.55	0	0.00	19.45	1	2,480	0.04%
2018/01/17	1	20.45	0	0.00	20.30	1	2,460	0.04%
2018/01/16	0	0.00	1	20.30	20.25	-1	2,496	-0.04%
2018/01/10	1	19.20	0	0.00	19.40	1	2,603	0.04%
2018/01/05	10	20.97	10	21.00	20.40	0	2,613	0.00%
2018/01/04	5	19.90	0	0.00	20.35	5	2,478	0.20%
2018/01/02	13	20.27	3	20.45	20.10	10	2,450	0.41%