明基材 (8215)-國泰-桃園券商分點個股進出

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
33.95
漲跌
▲0.15
漲幅
+0.44%
成交量
512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

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-桃園券商分點個股進出

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-桃園券商分點個股進出
國泰-桃園券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/25	0	0.00	1	34.10	33.95	-1	1,457	-0.07%
2024/04/22	0	33.10	0	0.00	32.90	0	1,596	0.00%
2024/04/19	1	33.30	3	33.30	33.15	-2	1,592	-0.13%
2024/04/18	5	33.58	0	0.00	33.60	5	1,576	0.32%
2024/04/17	2	33.73	0	0.00	33.55	2	1,575	0.13%
2024/04/16	0.1	33.85	0	0.00	33.45	0.1	1,573	0.00%
2024/04/15	0	34.50	0	34.60	34.45	0	1,551	0.00%
2024/04/12	1	34.55	77	34.61	34.60	-76	1,545	-4.92%
2024/04/11	41	35.05	0	0.00	34.85	41	1,533	2.67%
2024/04/10	15	35.28	0	35.20	35.20	15	1,521	0.99%
2024/04/09	4	35.20	7	35.11	35.20	-3	1,512	-0.20%
2024/04/08	8	34.68	2	34.95	34.70	6	1,481	0.40%
2024/04/03	39.1	34.66	0	0.00	34.45	39.1	1,476	2.64%
2024/04/02	0	0.00	4	34.10	34.10	-4	1,454	-0.27%
2024/04/01	1	34.85	3	34.70	34.55	-2	1,449	-0.14%
2024/03/28	0	34.25	3	34.05	34.05	-3	1,427	-0.21%
2024/03/27	1.1	33.95	3	33.95	33.95	-1.9	1,424	-0.14%
2024/03/26	0	33.95	0	0.00	34.00	0	1,417	0.00%
2024/03/25	0	34.35	1	34.40	34.35	-1	1,415	-0.07%
2024/03/22	0	34.40	0	0.00	34.25	0	1,423	0.00%
2024/03/20	8	34.00	0	0.00	33.90	8	1,424	0.56%
2024/03/19	2	33.70	0	0.00	33.70	2	1,426	0.14%
2024/03/15	1	33.90	0	0.00	33.90	1	1,430	0.07%
2024/03/14	2	33.80	1	33.95	33.80	1	1,426	0.07%
2024/03/12	0	34.45	0	0.00	34.20	0	1,422	0.00%
2024/03/11	0	34.00	0	0.00	34.15	0	1,431	0.00%
2024/03/08	4.1	33.79	3	33.83	33.65	1.1	1,476	0.07%
2024/03/07	1.1	34.11	1	34.10	34.05	0.1	1,464	0.00%
2024/03/06	4.2	34.36	10	34.30	34.50	-5.8	1,455	-0.40%
2024/03/05	5	34.42	6.4	34.42	34.35	-1.4	1,464	-0.10%
2024/03/04	32.2	34.58	0	0.00	34.40	32.2	1,457	2.21%
2024/03/01	16.3	34.32	1	34.25	34.20	15.3	1,455	1.05%
2024/02/29	20	34.39	0	0.00	34.40	20	1,448	1.38%
2024/02/27	36.1	34.73	0	0.00	34.25	36.1	1,438	2.51%
2024/02/26	8.1	34.84	1	35.00	34.85	7.1	1,414	0.50%
2024/02/23	6.2	36.05	12	35.98	35.40	-5.8	1,385	-0.42%
2024/02/22	12	37.24	1	37.15	37.20	11	1,316	0.84%
2024/02/21	67	36.99	3	36.93	36.95	64	1,297	4.93%
2024/02/20	2.1	36.63	2	36.75	36.60	0.1	1,298	0.01%
2024/02/19	20	37.54	17.2	37.48	37.25	2.8	1,280	0.22%
2024/02/16	43.1	37.24	7.6	37.29	37.30	35.5	1,236	2.87%
2024/02/15	1.1	35.55	10	36.20	36.00	-8.9	1,121	-0.79%
2024/02/05	1	35.15	4.6	35.51	35.85	-3.6	1,097	-0.32%
2024/02/02	0	0.00	1	34.75	34.70	-1	1,073	-0.09%
2024/01/31	1	34.91	0	0.00	34.80	1	1,072	0.10%
2024/01/30	0	35.45	0	35.50	35.30	0	1,071	0.00%
2024/01/29	2	35.85	1	36.45	35.45	1	1,072	0.09%
2024/01/25	1	35.50	0	0.00	35.30	1	985	0.10%
2024/01/22	1	35.05	0	0.00	35.10	1	937	0.11%
2024/01/19	2	35.37	4	35.23	35.65	-2	921	-0.21%
2024/01/18	4	34.81	9.1	35.01	35.60	-5.1	871	-0.59%
2024/01/17	6	34.33	3	34.47	33.80	3	796	0.38%
2024/01/16	0.1	33.98	0	0.00	33.85	0.1	764	0.01%
2024/01/15	1	34.05	0	0.00	34.05	1	759	0.13%
2024/01/12	2.1	33.93	1	33.95	33.85	1.1	766	0.14%
2024/01/11	0.2	34.00	0	0.00	34.00	0.2	771	0.02%
2024/01/10	0.1	33.90	1	33.85	33.70	-0.9	791	-0.12%
2024/01/09	1.1	34.19	2	34.30	33.95	-0.9	786	-0.12%
2024/01/08	8	34.35	2	34.25	34.25	6	788	0.76%
2024/01/05	0	0.00	2	34.30	34.25	-2	789	-0.25%
2024/01/04	0	0.00	1	34.05	34.00	-1	794	-0.13%
2024/01/03	2	34.00	0	0.00	34.10	2	801	0.25%
2023/12/28	3	34.52	4	34.33	34.40	-1	858	-0.12%
2023/12/27	0.1	34.53	0	0.00	34.45	0.1	861	0.01%
2023/12/25	1	33.95	0	0.00	33.90	1	859	0.12%
2023/12/21	5.1	33.85	2	33.90	33.85	3.1	859	0.36%
2023/12/20	0.1	34.05	1	34.00	34.00	-0.9	865	-0.10%
2023/12/19	2	33.85	3.5	33.91	33.85	-1.5	864	-0.17%
2023/12/18	3	34.45	0.3	34.55	34.15	2.7	858	0.31%
2023/12/15	1	34.45	10	34.50	34.40	-9	857	-1.05%
2023/12/13	2	33.95	1	34.10	33.90	1	859	0.12%
2023/12/12	1	34.00	0	0.00	34.00	1	857	0.12%
2023/12/11	2.5	34.20	0	0.00	34.15	2.5	854	0.29%
2023/12/08	1.1	34.20	0	0.00	34.20	1.1	856	0.12%
2023/12/07	0.1	34.35	5	34.15	34.15	-4.9	852	-0.57%
2023/12/06	10	34.30	0	0.00	34.15	10	860	1.16%
2023/12/05	8.5	34.51	3	34.40	34.35	5.5	847	0.64%
2023/12/04	1	36.05	6	35.83	35.80	-5	808	-0.62%
2023/12/01	1	35.85	4	35.98	36.00	-3	814	-0.37%
2023/11/30	0	0.00	3	35.73	36.05	-3	828	-0.36%
2023/11/29	1.1	35.55	0.4	35.65	35.55	0.7	817	0.09%
2023/11/28	0	35.65	1.1	35.75	35.70	-1.1	821	-0.13%
2023/11/27	0	0.00	0.7	35.38	35.35	-0.7	821	-0.09%
2023/11/24	0.1	35.36	1	35.65	35.30	-0.9	828	-0.11%
2023/11/21	2	35.53	6.1	35.55	35.55	-4.1	870	-0.47%
2023/11/20	1	35.50	5	35.37	35.50	-4	873	-0.46%
2023/11/17	2	35.33	1	35.30	35.35	1	879	0.11%
2023/11/16	0	0.00	1	35.00	35.00	-1	879	-0.11%
2023/11/15	1	34.80	0	0.00	34.90	1	880	0.11%
2023/11/13	1.1	34.14	0	0.00	33.90	1.1	913	0.12%
2023/11/09	0.1	34.45	2	34.50	34.35	-1.9	935	-0.20%
2023/11/08	0	0.00	1	34.60	34.60	-1	974	-0.10%
2023/11/07	0.2	34.73	1	34.60	34.65	-0.8	1,010	-0.08%
2023/11/06	1	35.15	1	35.05	35.20	0	1,079	0.00%
2023/11/03	0	0.00	2	34.83	34.70	-2	1,120	-0.18%
2023/11/02	2	34.35	0	0.00	34.35	2	1,179	0.17%
2023/10/31	0.1	34.70	0	0.00	34.45	0.1	1,522	0.00%
2023/10/27	0	0.00	1	34.90	34.60	-1	1,773	-0.06%
2023/10/26	2	35.10	0	0.00	35.00	2	1,834	0.11%
2023/10/25	3	36.25	0	0.00	35.10	3	1,866	0.16%
2023/10/19	1	34.15	0	0.00	34.30	1	2,011	0.05%
2023/10/18	3.1	34.24	0	0.00	34.40	3.1	2,062	0.15%
2023/10/16	2	35.00	1	34.90	34.90	1	2,417	0.04%
2023/10/13	0.2	35.45	0	0.00	35.50	0.2	2,609	0.01%
2023/10/12	2	35.53	1	35.05	35.60	1	2,771	0.04%
2023/10/11	5	34.80	1	35.05	34.85	4	2,812	0.14%
2023/10/05	2	35.58	0.1	35.65	35.65	1.9	2,943	0.06%
2023/10/04	7	35.45	3	35.20	35.05	4	3,025	0.13%
2023/10/03	1	35.15	0	0.00	35.00	1	3,107	0.03%
2023/10/02	0	34.90	0	0.00	35.10	0	3,258	0.00%
2023/09/25	0	35.40	0	0.00	35.20	0	4,334	0.00%
2023/09/21	1	34.45	0	0.00	34.40	1	4,386	0.02%
2023/09/20	2	34.65	0	0.00	34.70	2	4,425	0.05%
2023/09/18	1	35.25	0	0.00	35.25	1	4,470	0.02%
2023/09/14	0	0.00	2	35.50	35.55	-2	4,501	-0.04%
2023/09/13	1	35.10	0	0.00	35.30	1	4,545	0.02%
2023/09/12	0.3	34.70	0	0.00	34.80	0.3	4,569	0.01%
2023/09/11	2.1	34.51	0	0.00	34.50	2.1	4,597	0.04%
2023/09/07	1	35.60	0	0.00	35.60	1	4,679	0.02%
2023/09/06	1	36.10	0	0.00	36.05	1	4,707	0.02%
2023/09/05	0	0.00	11	36.06	36.10	-11	4,748	-0.23%
2023/09/04	1	35.40	0	0.00	35.55	1	4,774	0.02%
2023/09/01	0	0.00	2	35.65	35.65	-2	4,811	-0.04%
2023/08/31	3	35.43	0	0.00	35.60	3	4,864	0.06%
2023/08/30	0.2	35.35	0	0.00	35.30	0.2	4,983	0.00%
2023/08/28	0.3	34.59	0	0.00	34.40	0.3	5,041	0.01%
2023/08/25	0.1	35.13	0.1	35.30	34.95	0.1	5,051	0.00%
2023/08/23	0.1	35.48	0	0.00	35.45	0.1	5,039	0.00%
2023/08/22	4.1	35.49	0	0.00	35.45	4.1	5,050	0.08%
2023/08/21	1.2	35.76	0	36.00	35.70	1.2	5,047	0.02%
2023/08/18	1.2	35.15	0	0.00	35.25	1.2	5,051	0.02%
2023/08/17	0	35.50	0	0.00	36.05	0	5,029	0.00%
2023/08/16	2.1	35.29	0	0.00	35.65	2.1	5,031	0.04%
2023/08/15	0	36.04	2	36.10	35.90	-2	5,064	-0.04%
2023/08/14	0.6	35.84	1	36.05	35.50	-0.4	5,073	-0.01%
2023/08/11	5.1	36.71	4	37.00	36.70	1.1	5,050	0.02%
2023/08/10	3.5	37.51	5	37.94	37.10	-1.5	5,036	-0.03%
2023/08/09	2.1	38.96	3	39.00	39.05	-0.9	4,974	-0.02%
2023/08/08	1	39.40	2	39.53	39.40	-1	4,942	-0.02%
2023/08/07	4.2	39.11	15	38.66	39.10	-10.8	4,911	-0.22%
2023/08/04	44.5	39.14	9.2	38.97	38.75	35.3	4,862	0.73%
2023/08/02	38.6	42.71	11	42.78	42.95	27.6	4,675	0.59%
2023/08/01	5	42.42	6	42.33	42.40	-1	4,525	-0.02%
2023/07/31	7	41.89	6.1	42.18	41.85	0.9	4,764	0.02%
2023/07/28	0	41.45	0	0.00	41.60	0	4,726	0.00%
2023/07/27	4	41.49	4	41.56	41.65	0	4,756	0.00%
2023/07/26	4	41.40	13.2	41.20	41.30	-9.2	4,758	-0.19%
2023/07/25	9	41.42	4.1	41.67	41.40	4.9	4,767	0.10%
2023/07/24	2	40.63	1	40.71	40.80	1	4,848	0.02%
2023/07/21	1	41.26	2	41.25	41.20	-1	4,827	-0.02%
2023/07/20	15	42.73	17.1	42.83	42.05	-2.1	4,901	-0.04%
2023/07/19	17.1	42.78	26	41.95	42.25	-8.9	4,789	-0.19%
2023/07/18	32	40.81	47	40.61	40.25	-15	4,627	-0.32%
2023/07/17	12	43.11	21	42.96	43.30	-9	4,507	-0.20%
2023/07/14	2	41.48	2	41.60	41.70	0	4,422	0.00%
2023/07/13	9.4	41.33	6	41.61	41.05	3.4	4,503	0.07%
2023/07/12	1.1	41.33	36	41.06	41.40	-34.9	4,568	-0.76%
2023/07/11	1	41.75	5	41.57	41.40	-4	4,538	-0.09%
2023/07/10	13	40.83	12	40.56	40.55	1	4,495	0.02%
2023/07/07	47	40.79	19	40.16	40.10	28	4,498	0.62%
2023/07/06	152.3	42.85	34.6	42.61	40.35	117.7	4,363	2.70%	大買/鉅額交易
2023/07/05	8	43.68	25	44.59	44.60	-17	3,551	-0.48%
2023/07/04	6	40.17	9	40.18	40.55	-3	3,406	-0.09%
2023/07/03	1	39.85	18	39.71	39.95	-17	3,353	-0.51%
2023/06/30	15	39.26	9	39.24	39.30	6	3,315	0.18%
2023/06/29	1	38.95	7	39.29	39.25	-6	3,299	-0.18%
2023/06/28	12	39.75	8	39.46	39.40	4	3,272	0.12%
2023/06/27	0	0.00	8	39.14	39.10	-8	3,262	-0.25%
2023/06/26	6	39.88	5	39.55	39.75	1	3,242	0.03%
2023/06/19	0	0.00	11	39.75	39.65	-11	3,218	-0.34%
2023/06/16	0	0.00	9	39.27	39.20	-9	3,194	-0.28%
2023/06/15	1	38.70	1.2	38.79	38.90	-0.2	3,173	-0.01%
2023/06/14	8.1	39.74	11	39.50	39.30	-2.9	3,150	-0.09%
2023/06/13	1.1	38.92	5	39.00	39.05	-3.9	3,095	-0.12%
2023/06/12	6	38.85	0.2	38.83	38.65	5.8	3,072	0.19%
2023/06/09	3	39.00	0	0.00	38.95	3	3,045	0.10%
2023/06/08	1	38.65	5	38.95	38.70	-4	3,006	-0.13%
2023/06/07	4.1	38.59	16	38.40	38.75	-12	2,992	-0.40%
2023/06/06	4	38.44	7	38.45	38.60	-3	2,997	-0.10%
2023/06/05	12	38.75	5	38.43	38.25	7	3,025	0.23%
2023/06/02	3	36.62	1	36.60	36.65	2	2,937	0.07%
2023/06/01	0	36.10	1	35.85	36.05	-1	2,953	-0.03%
2023/05/30	2	35.43	3	35.10	35.30	-1	3,018	-0.03%
2023/05/29	2	35.30	9	35.37	35.30	-7	3,039	-0.23%
2023/05/26	4.2	34.81	0	0.00	34.75	4.2	3,052	0.14%
2023/05/25	4	35.30	1	35.40	35.20	3	3,054	0.10%
2023/05/24	2.1	35.23	4	35.23	35.25	-1.9	3,075	-0.06%
2023/05/22	0	0.00	3	35.23	35.30	-3	3,168	-0.09%
2023/05/19	10	34.95	6	34.84	35.10	4	3,203	0.12%
2023/05/18	0	0.00	1	34.55	34.45	-1	3,196	-0.03%
2023/05/17	1	34.40	4	34.45	34.40	-3	3,200	-0.09%
2023/05/16	4	34.35	1	34.15	34.30	3	3,240	0.09%
2023/05/15	2	33.65	0	0.00	33.65	2	3,232	0.06%
2023/05/11	5	33.39	0	0.00	33.25	5	3,257	0.15%
2023/05/10	3	34.03	1	33.85	33.95	2	3,309	0.06%
2023/05/09	7	34.10	15	33.69	33.50	-8	3,318	-0.24%
2023/05/08	10	34.68	6	34.60	34.45	4	3,297	0.12%
2023/05/05	47.3	34.98	40	34.84	34.65	7.3	3,423	0.21%
2023/05/04	1	38.35	3	38.27	38.45	-2	3,521	-0.06%
2023/05/03	7	38.46	0	0.00	38.15	7	3,522	0.20%
2023/05/02	1	38.25	0	38.10	38.80	1	3,526	0.03%
2023/04/28	6	38.38	1	38.55	38.00	5	3,500	0.14%
2023/04/27	13	38.64	11	38.45	38.50	2	3,449	0.06%
2023/04/26	3	37.52	7	37.45	37.65	-4	3,315	-0.12%
2023/04/25	17	38.69	11	38.67	38.00	6	3,282	0.18%
2023/04/24	7	38.91	14	38.56	39.00	-7	3,153	-0.22%
2023/04/21	4	40.14	26	38.92	38.60	-22	3,115	-0.71%
2023/04/20	25	40.20	4	39.70	39.70	21	3,054	0.69%
2023/04/19	3	40.97	18	40.72	40.65	-15	2,984	-0.50%
2023/04/18	4	40.62	31	40.60	40.15	-27	2,920	-0.92%
2023/04/17	6	39.92	12	39.90	40.10	-6	2,795	-0.21%
2023/04/13	4	38.36	2.1	38.99	38.25	1.9	2,625	0.07%
2023/04/12	25	38.73	28.3	38.14	38.75	-3.3	2,566	-0.13%
2023/04/11	0	0.00	2	37.10	37.10	-2	2,439	-0.08%
2023/04/10	5	36.54	0	36.55	36.55	5	2,429	0.21%
2023/04/07	2	36.15	0	36.05	36.10	2	2,414	0.08%
2023/03/30	2	36.38	0	0.00	36.35	2	2,501	0.08%
2023/03/29	2	36.30	0	0.00	36.25	2	2,536	0.08%
2023/03/28	2	36.48	0	0.00	36.45	2	2,544	0.08%
2023/03/27	0	37.25	0	0.00	37.10	0	2,516	0.00%
2023/03/24	2	37.30	0	0.00	37.10	2	2,516	0.08%
2023/03/23	2	37.18	0	0.00	37.15	2	2,509	0.08%
2023/03/22	0	37.83	0	0.00	37.50	0	2,492	0.00%
2023/03/21	50	37.50	55	37.63	37.85	-5	2,477	-0.20%
2023/03/20	0	37.20	0	0.00	37.05	0	2,462	0.00%
2023/03/17	1	36.95	0	0.00	36.90	1	2,460	0.04%
2023/03/16	0	0.00	1	36.70	36.65	-1	2,457	-0.04%
2023/03/15	0	37.14	0	0.00	36.80	0	2,473	0.00%
2023/03/13	1	36.75	0	0.00	36.75	1	2,566	0.04%
2023/03/10	0.3	36.96	4	37.18	36.80	-3.7	2,584	-0.14%
2023/03/09	7	38.29	1	38.65	37.50	6	2,574	0.23%
2023/03/08	9	38.49	3.1	38.50	38.70	5.9	2,547	0.23%
2023/03/07	2	38.05	9	38.01	38.10	-7	2,609	-0.27%
2023/03/06	1	37.95	4	37.75	37.90	-3	2,610	-0.11%
2023/03/03	6	37.37	22.2	37.50	37.70	-16.2	2,568	-0.63%
2023/03/02	1	36.60	2	36.55	36.45	-1	2,511	-0.04%
2023/02/24	1	37.05	9	36.43	36.40	-8	2,473	-0.32%
2023/02/23	0.2	36.90	1	37.05	36.95	-0.8	2,443	-0.03%
2023/02/22	0	0.00	2	36.75	36.90	-2	2,427	-0.08%
2023/02/21	1	37.10	3	37.17	36.90	-2	2,414	-0.08%
2023/02/20	8	37.38	4	37.11	37.10	4	2,390	0.17%
2023/02/17	1	36.45	3	36.40	36.55	-2	2,328	-0.09%
2023/02/16	2	36.35	1	36.15	36.15	1	2,290	0.04%
2023/02/15	0	0.00	0.1	35.80	35.90	-0.1	2,270	0.00%
2023/02/14	8	35.93	5	35.95	35.70	3	2,261	0.13%
2023/02/13	3	35.70	4	35.51	35.65	-1	2,254	-0.04%
2023/02/10	0	0.00	1.3	35.54	35.30	-1.3	2,257	-0.06%
2023/02/09	1	35.75	8.1	35.87	35.65	-7.1	2,246	-0.32%
2023/02/08	8.1	35.72	1	35.60	35.60	7.1	2,228	0.32%
2023/02/07	2.1	35.60	3	35.62	35.75	-0.9	2,220	-0.04%
2023/02/06	6.1	35.65	19	35.18	35.50	-12.9	2,233	-0.58%
2023/02/03	22.1	35.46	17.1	35.10	35.00	5	2,185	0.23%
2023/02/02	22.2	35.39	19.2	35.77	35.90	3	2,013	0.15%
2023/02/01	1	33.70	1.1	33.90	33.95	-0.1	1,624	-0.01%
2023/01/16	0	0.00	4	32.04	32.10	-4	1,550	-0.26%
2023/01/13	3	32.10	0	0.00	31.80	3	1,558	0.19%
2023/01/12	0	0.00	4	32.10	32.10	-4	1,589	-0.25%
2023/01/11	1	32.65	0	0.00	32.30	1	1,620	0.06%
2023/01/09	0	32.70	0	0.00	32.65	0	1,651	0.00%
2023/01/06	0	0.00	4	32.60	32.80	-4	1,652	-0.24%
2023/01/05	1	32.25	0	0.00	32.20	1	1,660	0.06%
2023/01/04	0	0.00	1	32.50	32.55	-1	1,658	-0.06%
2022/12/29	1	31.95	0	0.00	31.85	1	1,661	0.06%
2022/12/26	2	32.55	0	0.00	32.45	2	1,671	0.12%
2022/12/23	1	32.45	0	0.00	32.20	1	1,671	0.06%
2022/12/22	2	33.35	2	33.48	33.10	0	1,662	0.00%
2022/12/21	0	0.00	1	33.10	33.20	-1	1,588	-0.06%
2022/12/20	1	31.80	0	0.00	31.50	1	1,551	0.06%
2022/12/16	1	32.30	2	32.38	32.40	-1	1,548	-0.06%
2022/12/15	0	0.00	1	32.95	32.80	-1	1,543	-0.06%
2022/12/14	2	32.83	0	0.00	32.80	2	1,552	0.13%
2022/12/13	0	32.55	0	0.00	32.55	0	1,547	0.00%
2022/12/09	6	32.73	0	0.00	32.65	6	1,537	0.39%
2022/12/07	0	0.00	15	33.05	32.75	-15	1,531	-0.98%
2022/12/06	0	0.00	15	34.10	33.00	-15	1,504	-1.00%
2022/12/05	2	33.10	2	33.55	33.45	0	1,434	0.00%
2022/12/02	1	33.05	20	33.08	33.20	-19	1,393	-1.36%
2022/12/01	1	32.80	1	32.85	32.75	0	1,363	0.00%
2022/11/30	2	32.75	0	0.00	32.70	2	1,351	0.15%
2022/11/29	25.1	32.80	6	32.91	32.50	19.1	1,338	1.43%
2022/11/28	2	31.63	4	31.79	32.35	-2	1,195	-0.17%
2022/11/25	3	31.52	0	0.00	31.40	3	1,164	0.26%
2022/11/24	17	32.21	10	31.80	32.00	7	1,166	0.60%
2022/11/22	1	31.10	0	0.00	31.05	1	1,130	0.09%
2022/11/21	7	31.27	6	31.25	31.10	1	1,166	0.09%
2022/11/16	0	31.70	1	31.60	31.55	-1	1,189	-0.08%
2022/11/15	0	0.00	2	31.65	31.65	-2	1,213	-0.16%
2022/11/14	0	0.00	1	32.00	31.80	-1	1,408	-0.07%
2022/11/11	1	31.55	43	31.58	31.45	-42	1,432	-2.93%
2022/11/10	1	31.40	0	0.00	31.55	1	1,412	0.07%
2022/11/09	1	31.70	5	31.80	31.55	-4	1,407	-0.28%
2022/11/08	0	0.00	7	31.46	31.35	-7	1,374	-0.51%
2022/11/04	8	30.98	5	30.85	31.05	3	1,369	0.22%
2022/11/03	6	31.47	6	31.22	31.00	0	1,362	0.00%
2022/11/02	10	30.65	9	30.81	30.25	1	1,291	0.08%
2022/10/27	0	0.00	1	28.95	29.00	-1	1,273	-0.08%
2022/10/25	0	0.00	0.1	29.00	28.80	-0.1	1,282	-0.01%
2022/10/21	0.1	28.70	1	29.20	28.60	-0.9	1,340	-0.07%
2022/10/20	0	0.00	1	28.70	29.90	-1	1,334	-0.07%
2022/10/19	1	28.50	0	0.00	28.35	1	1,313	0.08%
2022/10/18	1	28.10	1	28.10	28.25	0	1,305	0.00%
2022/10/17	1	27.55	0	0.00	27.75	1	1,415	0.07%
2022/10/13	1	27.70	2	26.45	25.60	-1	1,441	-0.07%
2022/10/11	3	28.07	0	0.00	28.05	3	1,433	0.21%
2022/10/04	0	0.00	1	28.90	28.90	-1	1,489	-0.07%
2022/09/29	0	0.00	3	28.33	28.30	-3	1,518	-0.20%
2022/09/28	0	0.00	2	28.35	27.90	-2	1,559	-0.13%
2022/09/27	0	0.00	1	29.15	29.40	-1	1,563	-0.06%
2022/09/26	1	29.05	1	29.00	29.05	0	1,585	0.00%
2022/09/23	1	30.20	2	30.00	30.05	-1	1,637	-0.06%
2022/09/22	0	0.00	4	30.38	30.50	-4	1,657	-0.24%
2022/09/21	5	30.68	2	30.53	30.45	3	1,664	0.18%
2022/09/16	0	0.00	2	30.60	30.55	-2	1,704	-0.12%
2022/09/13	2	31.10	0	0.00	31.20	2	1,774	0.11%
2022/09/12	0	0.00	1	31.00	31.15	-1	1,832	-0.05%
2022/09/08	0	0.00	6	30.61	30.70	-6	1,900	-0.32%
2022/09/07	5	30.15	6.1	30.05	30.00	-1.1	2,118	-0.05%
2022/09/06	3	30.53	0	0.00	30.40	3	2,135	0.14%
2022/09/05	13	30.82	3	31.00	30.70	10	2,163	0.46%
2022/09/02	11	31.64	0	0.00	31.60	11	2,204	0.50%
2022/08/31	36	31.88	22	31.98	31.95	14	2,349	0.60%
2022/08/30	1	32.00	0	0.00	32.05	1	2,375	0.04%
2022/08/26	1	32.45	0	0.00	32.40	1	2,385	0.04%
2022/08/25	0	0.00	1	32.20	32.05	-1	2,360	-0.04%
2022/08/24	6.1	31.58	0	0.00	31.50	6.1	2,388	0.26%
2022/08/23	0	31.90	0	0.00	31.85	0	2,393	0.00%
2022/08/22	0	0.00	7	32.36	32.30	-7	2,419	-0.29%
2022/08/19	41.1	32.98	23	33.27	33.05	18.1	2,511	0.72%
2022/08/18	2	31.90	5	31.25	32.05	-3	2,350	-0.13%
2022/08/17	0	30.90	0	0.00	31.10	0	2,347	0.00%
2022/08/16	3	31.10	0	0.00	31.00	3	2,366	0.13%
2022/08/15	0	0.00	0	31.10	31.10	0	2,433	0.00%
2022/08/08	0	0.00	1	30.40	30.70	-1	2,918	-0.03%
2022/08/05	1	30.05	12	30.07	30.20	-11	2,909	-0.38%
2022/08/04	1	29.25	1	29.55	29.60	0	2,939	0.00%
2022/08/02	1	30.40	5	30.60	30.35	-4	2,974	-0.13%
2022/07/29	10	31.45	0	0.00	31.20	10	3,081	0.32%
2022/07/28	0	31.35	3	31.28	31.25	-3	3,168	-0.09%
2022/07/27	0	0.00	2	30.50	30.70	-2	3,137	-0.06%
2022/07/25	6	30.89	0	0.00	30.60	6	3,142	0.19%
2022/07/22	9.1	31.98	14	31.86	31.45	-4.9	3,145	-0.16%
2022/07/21	1	30.65	0	0.00	30.65	1	3,053	0.03%
2022/07/20	2	29.40	0	0.00	29.40	2	3,037	0.07%
2022/07/19	0	0.00	2	29.33	29.30	-2	3,063	-0.07%
2022/07/18	1	28.80	0	0.00	29.20	1	3,218	0.03%
2022/07/15	1	28.50	0	0.00	28.60	1	3,242	0.03%
2022/07/12	1	28.70	0	0.00	28.55	1	3,235	0.03%
2022/07/08	1	30.05	5.7	30.30	30.10	-4.7	3,238	-0.14%
2022/07/07	2	29.93	1	29.90	30.00	1	3,230	0.03%
2022/07/06	2.1	30.29	1	30.40	29.40	1.1	3,247	0.03%
2022/07/05	2.1	29.27	1	28.80	29.35	1.1	3,256	0.03%
2022/07/04	0.1	29.15	0	0.00	28.75	0.1	3,254	0.00%
2022/07/01	14.3	29.75	2	29.15	28.70	12.3	3,339	0.37%
2022/06/30	0.2	31.79	1	31.65	31.40	-0.8	3,293	-0.02%
2022/06/28	1	33.40	18	33.44	32.90	-17	3,291	-0.52%
2022/06/27	18	33.29	0	0.00	33.35	18	3,357	0.54%
2022/06/24	1	32.65	1	32.30	32.50	0	3,491	0.00%
2022/06/21	1	32.10	0	0.00	33.05	1	3,487	0.03%
2022/06/20	5	32.55	1.1	32.47	31.70	3.9	3,494	0.11%
2022/06/17	8.1	34.13	41.2	34.64	33.85	-33.1	3,459	-0.96%
2022/06/16	10.1	35.99	7	36.15	34.75	3.1	3,417	0.09%
2022/06/15	0	0.00	1	34.40	34.95	-1	3,235	-0.03%
2022/06/14	1	34.10	21	34.33	34.40	-20	3,233	-0.62%
2022/06/13	5	35.47	1	35.50	35.10	4	3,219	0.12%
2022/06/10	10.1	36.28	17	36.39	36.45	-6.9	3,184	-0.22%
2022/06/09	1	36.20	4	36.19	36.35	-3	3,138	-0.10%
2022/06/08	0	0.00	2	35.80	35.15	-2	3,047	-0.07%
2022/06/06	3	35.13	0	0.00	35.05	3	3,035	0.10%
2022/06/02	1	35.75	2	35.78	35.80	-1	3,040	-0.03%
2022/06/01	2	36.35	2	36.15	36.00	0	3,061	0.00%
2022/05/31	37	35.69	0	0.00	36.00	37	3,030	1.22%
2022/05/30	24	35.79	1	35.80	35.75	23	3,023	0.76%
2022/05/27	12	36.35	10.1	36.20	36.00	1.9	2,994	0.06%
2022/05/26	3.1	35.89	1	36.15	36.05	2.1	2,891	0.07%
2022/05/25	0	0.00	3	35.63	35.90	-3	2,874	-0.10%
2022/05/24	1	34.95	4	35.18	34.95	-3	2,874	-0.10%
2022/05/23	2	35.25	32	35.28	35.10	-30	2,862	-1.05%
2022/05/20	2	36.50	3.1	35.86	35.90	-1.1	2,818	-0.04%
2022/05/19	3	35.77	16.2	35.96	36.35	-13.2	2,729	-0.48%
2022/05/18	33	35.32	36.9	35.94	36.10	-3.9	2,642	-0.15%
2022/05/17	7	34.89	6	34.99	35.05	1	2,542	0.04%
2022/05/16	2	33.55	3	33.38	33.45	-1	2,412	-0.04%
2022/05/12	2	32.15	2	32.75	31.80	0	2,391	0.00%
2022/05/10	3	32.77	0	0.00	32.95	3	2,378	0.13%
2022/05/09	0	0.00	1	34.00	33.65	-1	2,366	-0.04%
2022/05/06	31	35.01	9	35.07	35.05	22	2,346	0.94%
2022/05/05	4	35.08	8	34.74	35.15	-4	2,275	-0.18%
2022/05/04	15	32.90	1	32.90	33.05	14	2,191	0.64%
2022/04/29	0	0.00	2	32.25	31.80	-2	2,203	-0.09%
2022/04/28	5	31.80	1	32.05	31.70	4	2,224	0.18%
2022/04/27	0.1	31.90	0	0.00	32.20	0.1	2,256	0.00%
2022/04/25	10	32.94	0	0.00	32.85	10	2,328	0.43%
2022/04/22	20	34.86	9.3	35.09	34.70	10.7	2,308	0.46%
2022/04/19	0	33.30	0	0.00	33.10	0	2,202	0.00%
2022/04/18	5	32.60	0	0.00	32.60	5	2,218	0.23%
2022/04/15	1	33.30	2	33.48	33.25	-1	2,231	-0.04%
2022/04/14	2	34.03	0	0.00	34.05	2	2,267	0.09%
2022/04/13	0	34.00	0	0.00	34.20	0	2,295	0.00%
2022/04/12	0	33.97	0	0.00	33.60	0	2,347	0.00%
2022/04/11	4	35.32	4	35.75	34.45	0	2,366	0.00%
2022/04/08	0	0.00	1	34.70	34.70	-1	2,382	-0.04%
2022/04/07	13	36.15	7	36.23	34.60	6	2,431	0.25%
2022/04/06	0	35.50	1	35.30	35.60	-1	2,409	-0.04%
2022/04/01	0	0.00	1	36.30	36.20	-1	2,461	-0.04%
2022/03/31	0	0.00	1	36.80	36.50	-1	2,514	-0.04%
2022/03/30	2	36.70	4	36.93	36.70	-2	2,546	-0.08%
2022/03/29	8	35.92	34	36.57	36.50	-26	2,615	-0.99%
2022/03/28	0	35.53	10.1	35.96	36.10	-10.1	2,514	-0.40%
2022/03/25	1	35.45	0	0.00	35.55	1	2,535	0.04%
2022/03/24	0	0.00	1	35.55	35.65	-1	2,593	-0.04%
2022/03/23	1.1	35.74	13	35.85	35.35	-11.9	2,688	-0.44%
2022/03/22	0	0.00	1	35.20	35.30	-1	2,860	-0.03%
2022/03/21	1	34.95	1	34.85	35.00	0	3,088	0.00%
2022/03/18	0	0.00	4	34.93	35.10	-4	4,152	-0.10%
2022/03/17	6	34.61	25	34.70	34.80	-19	5,236	-0.36%
2022/03/16	2	34.33	3	34.07	34.30	-1	5,714	-0.02%
2022/03/15	0	33.55	1	33.85	33.75	-1	5,943	-0.02%
2022/03/14	0	0.00	0	34.00	34.10	0	5,975	0.00%
2022/03/11	1	33.65	0	0.00	34.10	1	6,021	0.02%
2022/03/10	22	33.77	6	33.88	33.75	16	6,095	0.26%
2022/03/09	0	0.00	3	32.75	32.85	-3	6,230	-0.05%
2022/03/08	1	32.05	0	0.00	31.80	1	6,929	0.01%
2022/03/07	11.1	32.46	0	0.00	32.30	11.1	7,098	0.16%
2022/03/04	1	33.80	2	34.00	33.85	-1	7,406	-0.01%
2022/03/03	1	34.15	0	0.00	34.20	1	7,554	0.01%
2022/03/02	2	33.90	3	34.03	34.20	-1	7,689	-0.01%
2022/03/01	1	34.00	1	34.20	34.50	0	7,812	0.00%
2022/02/25	3	33.83	0	0.00	33.60	3	8,033	0.04%
2022/02/24	2	34.13	0.1	33.90	33.65	1.9	8,227	0.02%
2022/02/23	2	34.70	0	0.00	34.90	2	8,372	0.02%
2022/02/21	4	35.23	8	35.28	35.30	-4	9,041	-0.04%
2022/02/18	1	35.50	0	35.35	35.50	1	9,151	0.01%
2022/02/16	0	35.70	0.1	35.60	35.70	-0.1	9,280	0.00%
2022/02/15	2	35.48	2	35.45	35.00	0	9,317	0.00%
2022/02/14	3	35.25	3	35.25	35.30	0	9,387	0.00%
2022/02/11	1	36.00	0.1	36.25	36.05	0.9	9,509	0.01%
2022/02/10	5	36.30	0	0.00	36.50	5	9,624	0.05%
2022/02/09	1	36.45	7	36.82	36.85	-6	9,673	-0.06%
2022/02/08	0	0.00	0.5	35.99	36.10	-0.5	9,738	0.00%
2022/02/07	0	0.00	1.1	35.24	35.15	-1.1	9,859	-0.01%
2022/01/26	1	34.25	1	34.10	34.10	0	10,029	0.00%
2022/01/25	0	0.00	3.2	34.60	34.30	-3.2	10,385	-0.03%
2022/01/24	2	34.83	4.2	34.63	35.25	-2.2	11,035	-0.02%
2022/01/21	4	35.88	1	36.35	35.80	3	12,009	0.02%
2022/01/20	3	36.65	3	36.58	36.80	0	12,433	0.00%
2022/01/19	2	36.85	6.1	36.96	36.95	-4.1	12,517	-0.03%
2022/01/18	11	36.99	12.1	36.45	36.15	-1.1	12,605	-0.01%
2022/01/17	2	35.55	5	35.52	36.10	-3	12,775	-0.02%
2022/01/14	2	34.95	1	34.95	35.05	1	12,778	0.01%
2022/01/13	1	35.95	3	35.73	36.00	-2	12,802	-0.02%
2022/01/12	3.1	35.50	0	0.00	35.70	3.1	12,907	0.02%
2022/01/11	4	36.31	4	36.38	36.15	0	12,947	0.00%
2022/01/10	3	37.00	20	37.05	37.00	-17	12,953	-0.13%
2022/01/07	17.2	36.74	3	36.68	36.75	14.2	13,004	0.11%
2022/01/06	3	37.48	1	37.35	37.35	2	13,057	0.02%
2022/01/05	10	37.81	7	37.89	37.55	3	13,212	0.02%
2022/01/04	9	37.47	6	37.54	37.35	3	13,196	0.02%
2022/01/03	19	37.42	5	37.50	37.50	14	13,192	0.11%
2021/12/30	18	37.80	2	38.00	37.95	16	13,180	0.12%
2021/12/29	13.4	37.84	1	38.00	38.00	12.4	13,281	0.09%
2021/12/28	16.2	38.49	14	38.41	38.40	2.2	13,302	0.02%
2021/12/27	3.2	38.83	15	39.03	38.90	-11.8	13,331	-0.09%
2021/12/24	14	38.44	0.1	38.65	38.30	13.9	13,334	0.10%
2021/12/23	6.2	38.90	5	38.69	38.55	1.2	13,327	0.01%
2021/12/22	4.4	38.71	6	38.69	38.30	-1.6	13,250	-0.01%
2021/12/21	23.1	38.44	23.3	38.21	38.40	-0.2	13,251	0.00%
2021/12/20	6	38.08	4	38.11	37.90	2	13,259	0.02%
2021/12/17	26.4	37.79	7	37.84	37.70	19.4	13,412	0.14%
2021/12/16	31	39.10	29	38.89	38.60	2	13,324	0.02%
2021/12/15	41.1	38.89	28	39.07	38.85	13.1	13,179	0.10%
2021/12/14	198	42.28	127	41.34	39.35	71	12,976	0.55%	大買/大賣/
2021/12/13	124.2	41.54	173	42.09	43.50	-48.8	11,952	-0.41%	大買/大賣/
2021/12/10	32.1	39.48	52	39.40	39.55	-19.9	10,869	-0.18%
2021/12/09	30	38.34	18	38.08	38.60	12	10,462	0.11%
2021/12/08	11	37.21	2	37.13	37.05	9	10,246	0.09%
2021/12/07	13	37.23	9	37.31	37.20	4	10,254	0.04%
2021/12/06	7	37.29	6	37.33	37.20	1	10,273	0.01%
2021/12/03	16	38.43	9	38.29	37.95	7	10,269	0.07%
2021/12/02	67.1	40.33	199.1	40.54	37.75	-132	10,263	-1.29%	大賣/鉅額交易
2021/12/01	26.1	38.90	17	39.20	38.95	9.1	9,750	0.09%
2021/11/30	16	38.60	49	38.80	39.10	-33	9,767	-0.34%
2021/11/29	15	36.06	12	36.43	37.05	3	9,686	0.03%
2021/11/26	27	37.81	13	37.63	36.85	14	9,677	0.14%
2021/11/25	7	38.26	7	38.41	38.75	0	9,756	0.00%
2021/11/24	43	38.39	51	38.34	38.20	-8	9,763	-0.08%
2021/11/23	18	37.90	25	37.90	38.30	-7	9,871	-0.07%
2021/11/22	15	38.86	8	38.21	37.95	7	10,493	0.07%
2021/11/19	23	38.40	26	38.63	38.80	-3	10,488	-0.03%
2021/11/18	22	37.96	16	38.18	38.30	6	10,517	0.06%
2021/11/17	3	37.27	4	37.19	37.45	-1	10,602	-0.01%
2021/11/16	4	36.40	2	36.53	36.40	2	11,184	0.02%
2021/11/15	0	0.00	8	36.81	37.45	-8	12,039	-0.07%
2021/11/12	0	0.00	2	36.33	36.60	-2	12,312	-0.02%
2021/11/11	11	36.29	2	36.50	36.00	9	12,451	0.07%
2021/11/10	2	36.45	3	36.75	36.55	-1	12,564	-0.01%
2021/11/09	6	37.78	20	37.80	37.70	-14	12,644	-0.11%
2021/11/08	20	36.70	5	37.25	36.80	15	12,806	0.12%
2021/11/05	0	0.00	2	37.68	37.25	-2	13,206	-0.02%
2021/11/04	16	38.23	15	37.90	37.90	1	14,049	0.01%
2021/11/03	10	37.11	20	37.12	37.90	-10	14,207	-0.07%
2021/11/02	41.4	38.46	30.1	37.65	36.90	11.3	14,305	0.08%
2021/11/01	117.1	39.55	104	39.61	39.40	13.1	14,228	0.09%	大買/大賣/
2021/10/29	249	37.24	234	37.53	39.35	15	13,985	0.11%	大買/大賣/
2021/10/28	15.6	35.40	10	35.46	35.90	5.6	13,536	0.04%
2021/10/27	16	33.48	32.1	34.28	34.15	-16.1	13,749	-0.12%
2021/10/26	39	33.43	20	33.32	33.10	19	14,509	0.13%
2021/10/25	17	32.94	15	33.33	34.20	2	14,991	0.01%
2021/10/21	10	32.50	20	32.25	32.15	-10	16,538	-0.06%
2021/10/20	14	32.77	13	32.87	32.90	1	16,686	0.01%
2021/10/19	6	32.27	13	32.17	32.05	-7	17,653	-0.04%
2021/10/18	0	0.00	1	30.80	31.30	-1	17,958	-0.01%
2021/10/15	0	0.00	4	31.30	31.45	-4	18,242	-0.02%
2021/10/14	12	30.39	3	30.63	30.30	9	18,391	0.05%
2021/10/13	16	31.49	6	31.85	31.15	10	18,666	0.05%
2021/10/12	3	30.93	5	31.02	31.15	-2	18,875	-0.01%
2021/10/08	9	31.76	5	31.41	31.50	4	18,874	0.02%
2021/10/07	3	31.92	1	32.05	32.05	2	18,928	0.01%
2021/10/06	7	32.39	23	32.10	31.55	-16	19,165	-0.08%
2021/10/05	27	32.93	10	31.73	33.25	17	19,070	0.09%
2021/10/04	3	32.28	7	31.82	31.55	-4	18,999	-0.02%
2021/10/01	6	33.56	4	33.99	33.35	2	18,990	0.01%
2021/09/30	1	34.85	0.3	34.80	35.35	0.7	18,955	0.00%
2021/09/29	4	34.80	2	34.50	34.55	2	18,937	0.01%
2021/09/28	4	35.89	3	35.80	35.75	1	18,939	0.01%
2021/09/27	8	36.66	7	36.74	36.85	1	18,930	0.01%
2021/09/24	4	36.86	3.1	36.52	36.50	0.9	18,892	0.00%
2021/09/23	3	36.02	2	35.30	35.15	1	18,689	0.01%
2021/09/22	4	35.65	6	35.17	35.35	-2	18,692	-0.01%
2021/09/17	3	35.75	7	35.88	35.60	-4	18,662	-0.02%
2021/09/16	9	36.67	7	36.79	36.10	2	18,681	0.01%
2021/09/15	3	35.85	4	36.09	36.00	-1	18,630	-0.01%
2021/09/14	13	36.27	4	36.41	35.80	9	18,622	0.05%
2021/09/13	4.3	36.72	5	36.85	36.70	-0.7	18,560	0.00%
2021/09/10	2	36.53	3	36.63	36.80	-1	18,552	-0.01%
2021/09/09	2	36.48	6	36.38	36.25	-4	18,523	-0.02%
2021/09/08	10.2	35.84	8	36.05	35.60	2.2	18,477	0.01%
2021/09/07	11	36.25	15.1	35.98	36.70	-4.1	18,430	-0.02%
2021/09/06	9	36.91	52.2	36.72	36.15	-43.2	18,290	-0.24%
2021/09/03	16.1	37.84	6	37.73	38.10	10.1	18,103	0.06%
2021/09/02	11.1	38.91	11	38.53	38.00	0.1	17,910	0.00%
2021/09/01	1	39.40	7	39.81	40.20	-6	17,664	-0.03%
2021/08/31	33	39.91	71	39.85	39.30	-38	17,524	-0.22%
2021/08/30	9	39.11	32	39.05	38.95	-23	17,318	-0.13%
2021/08/27	80	39.76	52	39.44	39.35	28	17,206	0.16%
2021/08/26	139	40.34	101.5	40.27	39.80	37.5	16,887	0.22%	大買/大賣/
2021/08/25	5	38.37	10	38.20	37.95	-5	16,094	-0.03%
2021/08/24	65	38.66	70	38.09	37.95	-5	16,073	-0.03%
2021/08/23	58	39.26	48.5	39.29	39.50	9.5	15,787	0.06%
2021/08/20	134.2	38.41	139	38.57	39.30	-4.9	15,377	-0.03%	大買/大賣/
2021/08/19	150	38.60	118	38.46	37.55	32	14,675	0.22%	大買/大賣/
2021/08/18	33	35.66	34	35.44	37.00	-1	13,750	-0.01%
2021/08/17	11	34.79	6	34.60	33.65	5	13,434	0.04%
2021/08/16	9	35.10	37	34.51	34.95	-28	13,260	-0.21%
2021/08/13	28	36.40	17	36.04	35.50	11	13,078	0.08%
2021/08/12	28	36.73	26.3	36.54	37.90	1.8	12,924	0.01%
2021/08/11	96.8	38.01	90.7	37.14	37.00	6.1	12,724	0.05%
2021/08/10	174	41.26	157.5	41.10	39.80	16.5	12,306	0.13%	大買/大賣/
2021/08/09	42.7	39.85	47	40.13	39.85	-4.3	11,409	-0.04%
2021/08/06	64.8	39.53	63.2	39.73	40.25	1.6	11,152	0.01%
2021/08/05	76	39.84	76.5	39.67	39.60	-0.5	10,921	0.00%
2021/08/04	157.3	39.65	66	39.63	39.25	91.3	10,700	0.85%	大買/
2021/08/03	75.3	42.08	64	42.43	41.40	11.3	10,364	0.11%
2021/08/02	200	41.44	179.3	41.24	41.40	20.7	9,930	0.21%	大買/大賣/
2021/07/30	140.4	40.28	156.3	40.51	41.00	-15.9	9,299	-0.17%	大買/大賣/
2021/07/29	45.1	39.06	62.3	39.27	38.10	-17.2	8,425	-0.20%
2021/07/28	93	36.20	71	36.50	36.80	22	7,827	0.28%
2021/07/27	217.3	38.30	158	38.46	38.75	59.3	7,352	0.81%	大買/大賣/
2021/07/26	15	35.84	33	36.09	36.70	-18	6,195	-0.29%
2021/07/23	147.2	36.12	143	35.58	33.40	4.2	6,082	0.07%	大買/大賣/
2021/07/22	58	33.86	82.8	33.94	34.70	-24.8	5,293	-0.47%
2021/07/21	80	31.43	96	32.00	32.25	-16	4,968	-0.32%
2021/07/20	21	30.19	24	30.73	30.90	-3	4,687	-0.06%
2021/07/19	58	30.48	15	30.56	30.25	43	4,519	0.95%
2021/07/16	24	28.58	23	29.39	29.90	1	4,292	0.02%
2021/07/15	3	26.70	0	0.00	27.20	3	3,987	0.08%
2021/07/14	7	27.05	5	26.86	26.65	2	3,970	0.05%
2021/07/13	36	28.46	38	28.92	28.00	-2	3,913	-0.05%
2021/07/12	5	27.71	6	27.20	27.80	-1	3,649	-0.03%
2021/07/09	2	26.80	0	0.00	26.90	2	3,626	0.06%
2021/07/08	2	27.20	3	27.32	27.40	-1	3,680	-0.03%
2021/07/07	6	26.60	0	0.00	26.60	6	3,760	0.16%
2021/07/06	3	26.80	0	0.00	26.85	3	3,905	0.08%
2021/07/05	0	0.00	6	27.11	27.15	-6	4,285	-0.14%
2021/07/02	3	26.57	1	26.35	26.50	2	4,298	0.05%
2021/07/01	0	0.00	0	26.20	25.80	0	4,332	0.00%
2021/06/30	5	26.30	1	26.40	26.15	4	4,396	0.09%
2021/06/29	3.4	26.41	0	0.00	26.50	3.4	4,411	0.08%
2021/06/28	5	26.20	0	0.00	26.50	5	4,436	0.11%
2021/06/25	8	26.25	5	26.48	26.30	3	4,591	0.06%
2021/06/24	0	0.00	0.7	25.60	25.75	-0.7	4,681	-0.01%
2021/06/23	0	25.25	0	0.00	25.40	0	4,707	0.00%
2021/06/22	0	0.00	0.1	24.80	24.50	-0.1	4,760	0.00%
2021/06/21	0	0.00	3.3	24.82	24.70	-3.3	4,771	-0.07%
2021/06/18	5	26.15	0	0.00	25.65	5	5,002	0.10%
2021/06/17	0	0.00	3	25.50	26.10	-3	5,117	-0.06%
2021/06/16	0	0.00	1	25.55	25.25	-1	5,141	-0.02%
2021/06/15	3	26.03	7	26.03	26.00	-4	5,196	-0.08%
2021/06/11	2	26.00	0	0.00	26.05	2	5,204	0.04%
2021/06/09	3	26.00	0	0.00	25.95	3	5,231	0.06%
2021/06/07	0	0.00	45	26.61	26.30	-45	5,322	-0.85%
2021/06/04	0	0.00	2	27.05	26.55	-2	5,328	-0.04%
2021/06/03	31	27.19	20	27.15	27.00	11	5,336	0.21%
2021/06/02	15	26.80	2	26.95	26.80	13	5,317	0.24%
2021/06/01	19	27.36	2	27.50	27.50	17	5,303	0.32%
2021/05/31	12	26.82	1	27.00	26.60	11	5,190	0.21%
2021/05/28	1	26.10	1	25.75	26.25	0	5,173	0.00%
2021/05/27	2	25.00	0	0.00	25.20	2	5,190	0.04%
2021/05/26	0.1	25.45	0	0.00	25.25	0.1	5,214	0.00%
2021/05/25	0	0.00	4	25.30	25.15	-4	5,260	-0.08%
2021/05/21	0	0.00	0	24.85	24.50	0	5,323	0.00%
2021/05/20	6	24.70	2	24.40	24.30	4	5,407	0.07%
2021/05/19	1	24.60	0	0.00	25.25	1	5,433	0.02%
2021/05/18	2	23.83	0	0.00	23.90	2	5,418	0.04%
2021/05/17	2	21.83	1	23.15	21.75	1	5,446	0.02%
2021/05/13	1	23.80	0	0.00	23.85	1	5,988	0.02%
2021/05/12	0	0.00	4	23.94	23.65	-4	6,270	-0.06%
2021/05/11	0	0.00	6	26.10	26.20	-6	6,272	-0.10%
2021/05/10	8	28.79	3	29.50	28.75	5	6,266	0.08%
2021/05/07	0	0.00	1	28.80	29.05	-1	6,311	-0.02%
2021/05/06	1	28.80	0	0.00	28.15	1	6,515	0.02%
2021/05/05	7	28.41	0	0.00	28.15	7	6,763	0.10%
2021/05/04	2	30.05	1	28.15	28.80	1	6,860	0.01%
2021/05/03	2	31.00	1	30.95	30.05	1	6,926	0.01%
2021/04/29	6	32.64	2	32.30	32.45	4	6,948	0.06%
2021/04/28	14	34.12	8	34.17	33.45	6	7,131	0.08%
2021/04/27	1.2	33.06	1	32.85	32.75	0.2	6,928	0.00%
2021/04/26	3	32.88	3	32.72	32.65	0	6,963	0.00%
2021/04/23	3.1	31.95	2	32.30	32.60	1.1	7,214	0.02%
2021/04/22	14.9	33.27	5	33.70	31.60	9.9	7,222	0.14%
2021/04/21	3.2	32.24	2	32.05	32.50	1.2	7,094	0.02%
2021/04/20	2	31.65	2	31.25	31.55	0	7,081	0.00%
2021/04/19	0	0.00	2	31.25	31.25	-2	7,121	-0.03%
2021/04/16	0	0.00	1	31.30	31.20	-1	7,139	-0.01%
2021/04/15	1	30.75	6	31.11	30.90	-5	7,250	-0.07%
2021/04/14	0	31.30	5	31.03	30.90	-5	7,341	-0.07%
2021/04/13	9.5	33.08	1.1	33.03	31.95	8.4	8,162	0.10%
2021/04/12	10.2	34.23	35.1	34.33	34.75	-24.9	8,437	-0.29%
2021/04/09	36	33.80	6	33.67	33.55	30	8,379	0.36%
2021/04/08	1	32.35	4	32.35	32.40	-3	8,103	-0.04%
2021/04/07	3	32.12	2	32.38	32.35	1	8,157	0.01%
2021/04/06	3	31.98	6	32.24	32.35	-3	8,262	-0.04%
2021/04/01	1	31.90	13	32.30	31.75	-12	8,370	-0.14%
2021/03/31	0	32.15	1	32.35	32.15	-1	8,374	-0.01%
2021/03/30	18	32.34	16	32.08	32.15	2	8,386	0.02%
2021/03/29	7	31.71	4	31.98	31.50	3	8,317	0.04%
2021/03/26	0	0.00	3	30.92	30.80	-3	8,252	-0.04%
2021/03/25	1	31.25	4	31.35	31.20	-3	8,248	-0.04%
2021/03/24	10	30.75	1	30.85	30.80	9	8,184	0.11%
2021/03/23	7	31.94	7	31.26	30.65	0	8,173	0.00%
2021/03/22	4.1	30.84	5	30.77	30.75	-0.9	7,952	-0.01%
2021/03/19	3	30.28	5.2	30.07	30.00	-2.2	7,879	-0.03%
2021/03/18	6	30.43	10	30.75	30.70	-4	7,908	-0.05%
2021/03/17	0	0.00	2	29.90	29.65	-2	7,896	-0.03%
2021/03/15	1	29.50	0	0.00	29.35	1	8,109	0.01%
2021/03/12	1	29.55	9	29.91	29.50	-8	8,209	-0.10%
2021/03/11	3	29.15	0	0.00	29.15	3	8,433	0.04%
2021/03/10	5	28.70	0	0.00	28.70	5	8,612	0.06%
2021/03/09	0	0.00	1	28.05	28.05	-1	8,716	-0.01%
2021/03/08	0.2	29.00	0	0.00	28.60	0.2	8,853	0.00%
2021/03/05	0	29.40	0	0.00	28.80	0	9,310	0.00%
2021/03/04	2	29.75	0	0.00	29.40	2	9,317	0.02%
2021/03/03	3	29.85	3	30.00	29.90	0	9,320	0.00%
2021/03/02	8	30.23	2	29.80	29.80	6	9,391	0.06%
2021/02/25	4	31.28	4	31.35	30.90	0	9,403	0.00%
2021/02/24	7	31.14	2	31.00	30.65	5	9,401	0.05%
2021/02/23	5	31.18	4	31.18	31.10	1	9,410	0.01%
2021/02/22	5	31.70	1	31.50	31.75	4	9,398	0.04%
2021/02/19	5	31.29	0	0.00	31.20	5	9,367	0.05%
2021/02/18	2	30.45	4	30.85	30.90	-2	9,465	-0.02%
2021/02/17	2	31.00	1.1	30.94	31.00	0.9	9,487	0.01%
2021/02/05	8	30.33	11	30.24	30.05	-3	9,451	-0.03%
2021/02/04	52	31.34	44	31.68	30.95	8	9,340	0.09%
2021/02/03	2	31.48	19.1	32.53	33.00	-17.1	8,926	-0.19%
2021/02/02	2	29.83	0	0.00	30.00	2	8,663	0.02%
2021/02/01	0	0.00	20	29.80	29.00	-20	8,713	-0.23%
2021/01/29	20	29.68	17.1	30.15	29.25	2.9	8,660	0.03%
2021/01/28	14	31.12	14	30.94	31.00	0	8,583	0.00%
2021/01/27	27.1	30.46	17	30.11	30.40	10.1	8,429	0.12%
2021/01/26	12.1	29.27	9.1	29.36	29.40	3	8,177	0.04%
2021/01/25	24	28.96	26	29.19	28.70	-2	8,057	-0.02%
2021/01/22	4	28.28	2	27.75	28.30	2	7,963	0.03%
2021/01/21	12	28.33	24	28.42	28.10	-12	7,900	-0.15%
2021/01/20	0	0.00	4.1	26.63	26.45	-4.1	7,684	-0.05%
2021/01/19	12.2	27.70	7	28.09	27.80	5.2	7,609	0.07%
2021/01/18	23	28.30	9	28.05	28.50	14	7,565	0.18%
2021/01/15	1	26.90	2	27.20	26.85	-1	7,299	-0.01%
2021/01/14	0	0.00	3	27.57	27.55	-3	7,262	-0.04%
2021/01/13	1	27.75	6	27.55	27.55	-5	7,271	-0.07%
2021/01/12	7	26.89	2	27.15	26.90	5	7,320	0.07%
2021/01/11	2	27.60	1	27.60	27.80	1	7,352	0.01%
2021/01/08	9.1	27.69	19	27.66	27.60	-9.9	7,300	-0.14%
2021/01/07	4	29.03	4	29.41	28.85	0	7,170	0.00%
2021/01/06	73	31.64	57.3	30.85	29.50	15.8	7,056	0.22%
2021/01/05	17	29.84	34.1	29.30	30.70	-17.1	6,164	-0.28%
2021/01/04	11	27.80	22	27.83	27.95	-11	5,743	-0.19%
2020/12/31	0	0.00	34	26.38	27.20	-34	5,668	-0.60%
2020/12/30	12.1	25.93	11	26.14	26.15	1.1	5,569	0.02%
2020/12/29	4	27.03	12	27.58	26.80	-8	5,459	-0.15%
2020/12/28	27	28.14	9	27.73	28.50	18	5,338	0.34%
2020/12/25	1	26.80	5	27.06	27.00	-4	5,181	-0.08%
2020/12/24	13.1	27.54	12	27.06	26.95	1.1	5,165	0.02%
2020/12/22	1	26.75	12	26.23	26.05	-11	5,066	-0.22%
2020/12/21	9	26.08	3	26.17	26.15	6	5,054	0.12%
2020/12/17	7.1	26.99	1	26.75	26.80	6.1	5,131	0.12%
2020/12/16	0.1	26.50	0	0.00	26.55	0.1	5,361	0.00%
2020/12/15	0.1	26.05	1	27.25	26.00	-1	5,458	-0.02%
2020/12/14	0	0.00	2	26.90	26.80	-2	5,418	-0.04%
2020/12/11	3	26.25	0	0.00	26.05	3	5,385	0.06%
2020/12/10	8	26.71	1	26.80	26.75	7	5,387	0.13%
2020/12/09	3	27.28	7	27.50	27.80	-4	5,353	-0.07%
2020/12/08	11	26.65	16	26.97	26.95	-5	5,322	-0.09%
2020/12/07	31	27.52	3	26.53	26.70	28	5,295	0.53%
2020/12/04	6	26.00	5	26.23	26.50	1	5,118	0.02%
2020/12/03	12	25.97	1	26.35	25.50	11	5,056	0.22%
2020/12/02	2	26.25	2	25.60	26.30	0	5,114	0.00%
2020/12/01	20	25.37	12	25.96	26.00	8	5,274	0.15%
2020/11/30	5	24.50	1	24.60	24.50	4	5,236	0.08%
2020/11/27	0	0.00	2	24.55	24.55	-2	5,402	-0.04%
2020/11/26	9	25.42	9	25.26	24.60	0	5,920	0.00%
2020/11/25	1	24.70	0.2	24.75	24.80	0.8	5,894	0.01%
2020/11/24	1	24.70	24	24.67	24.45	-23	6,045	-0.38%
2020/11/23	3	24.80	5	24.75	24.60	-2	6,298	-0.03%
2020/11/20	0.2	24.60	2	24.65	24.60	-1.8	6,274	-0.03%
2020/11/19	17	24.39	14	24.46	24.40	3	6,295	0.05%
2020/11/18	0	0.00	23	24.22	24.15	-23	6,325	-0.36%
2020/11/17	10	24.74	5	24.66	24.30	5	6,276	0.08%
2020/11/16	0	0.00	7	24.24	24.80	-7	6,182	-0.11%
2020/11/12	2	23.80	0	0.00	23.70	2	6,159	0.03%
2020/11/10	0	0.00	1	24.10	24.10	-1	6,129	-0.02%
2020/11/09	4	23.90	43	23.90	23.70	-39	6,065	-0.64%
2020/11/06	13	23.23	5	23.30	23.00	8	5,943	0.13%
2020/11/05	7	23.24	41	23.09	22.95	-34	5,910	-0.57%
2020/11/04	2	22.85	0	0.00	22.65	2	5,831	0.03%
2020/11/03	19	22.70	1	22.70	22.70	18	5,755	0.31%
2020/11/02	16	21.87	2	21.75	21.90	14	5,744	0.24%
2020/10/30	22	22.71	10	22.60	22.20	12	5,747	0.21%
2020/10/28	15	23.10	4	23.15	22.80	11	5,668	0.19%
2020/10/27	16	22.78	7	22.62	22.70	9	5,655	0.16%
2020/10/26	11	22.96	11	23.05	23.00	0	5,646	0.00%
2020/10/21	4	22.21	3	22.25	22.15	1	5,586	0.02%
2020/10/20	6	22.78	13	22.22	22.20	-7	5,594	-0.13%
2020/10/19	25	22.16	16	22.09	22.50	9	5,479	0.16%
2020/10/16	10	21.35	1	21.35	21.05	9	5,397	0.17%
2020/10/15	2	21.28	0	0.00	21.15	2	5,446	0.04%
2020/10/14	0	0.00	4	21.48	21.45	-4	5,459	-0.07%
2020/10/13	1	21.00	14	21.08	21.20	-13	5,478	-0.24%
2020/10/12	5	21.27	4	21.13	21.10	1	5,538	0.02%
2020/10/08	7	21.69	0	0.00	21.65	7	5,583	0.13%
2020/10/07	3	22.35	4	21.91	21.95	-1	5,578	-0.02%
2020/10/06	0	0.00	1	21.80	21.90	-1	5,621	-0.02%
2020/10/05	2	21.58	2	21.95	21.65	0	5,633	0.00%
2020/09/30	1	21.25	0	0.00	21.40	1	5,608	0.02%
2020/09/29	0	0.00	6	20.85	21.40	-6	5,592	-0.11%
2020/09/28	0	0.00	3	21.30	21.25	-3	5,618	-0.05%
2020/09/25	3	21.65	7	20.98	20.70	-4	5,762	-0.07%
2020/09/24	8	21.49	0	0.00	21.20	8	5,728	0.14%
2020/09/23	5	22.61	26	22.48	22.45	-21	5,665	-0.37%
2020/09/22	21	23.52	2	23.28	23.15	19	5,620	0.34%
2020/09/21	45	23.99	23	24.04	23.80	22	5,594	0.39%
2020/09/18	12	23.73	8	23.46	23.20	4	5,340	0.07%
2020/09/17	1	22.95	1	23.15	23.15	0	5,241	0.00%
2020/09/16	0	0.00	1	23.20	23.15	-1	5,230	-0.02%
2020/09/15	0	0.00	3	23.30	23.10	-3	5,214	-0.06%
2020/09/14	2	22.25	6	22.58	22.40	-4	5,212	-0.08%
2020/09/11	21	23.04	14	22.47	22.20	7	5,326	0.13%
2020/09/10	13	23.76	11	23.37	23.75	2	5,281	0.04%
2020/09/09	14	23.53	15	23.51	23.65	-1	5,219	-0.02%
2020/09/08	9	24.06	11	23.28	23.35	-2	5,165	-0.04%
2020/09/07	18	24.41	17	24.09	24.15	1	5,027	0.02%
2020/09/04	36	24.60	20	24.67	24.85	16	5,068	0.32%
2020/09/03	28	24.34	21	24.30	24.40	7	4,748	0.15%
2020/09/02	24	23.05	11	22.93	22.95	13	4,323	0.30%
2020/09/01	22	22.94	17	22.73	22.20	5	4,134	0.12%
2020/08/28	11	20.22	9	20.50	20.45	2	3,531	0.06%
2020/08/27	7	20.26	4	19.79	20.40	3	3,483	0.09%
2020/08/26	1	19.15	0	0.00	19.15	1	3,162	0.03%
2020/08/25	1	19.55	0	0.00	19.40	1	3,133	0.03%
2020/08/20	2	17.63	0	0.00	17.90	2	2,932	0.07%
2020/08/19	4	18.98	3	19.32	19.20	1	2,852	0.04%
2020/08/17	2	18.50	2	18.40	18.40	0	2,739	0.00%
2020/07/17	1	18.80	0	0.00	18.35	1	2,726	0.04%
2020/07/15	0	0.00	3	18.85	18.50	-3	2,662	-0.11%
2020/07/13	5	19.24	1	19.05	19.15	4	2,643	0.15%
2020/07/08	0	0.00	1	19.00	19.00	-1	2,749	-0.04%
2020/07/06	0	0.00	9	19.50	19.20	-9	2,731	-0.33%
2020/07/02	0	0.00	1	18.60	18.70	-1	2,624	-0.04%
2020/06/30	3	18.80	0	0.00	18.45	3	2,720	0.11%
2020/06/29	0	0.00	2	18.00	18.10	-2	2,689	-0.07%
2020/06/24	1	18.25	0	0.00	18.20	1	2,696	0.04%
2020/06/19	1	18.40	0	0.00	18.35	1	2,705	0.04%
2020/06/18	1	18.90	6	18.70	19.10	-5	2,664	-0.19%
2020/06/17	0	0.00	1	18.30	18.45	-1	2,519	-0.04%
2020/06/16	0	0.00	3	18.03	17.90	-3	2,459	-0.12%
2020/06/15	2	17.95	2	18.00	17.70	0	2,487	0.00%
2020/06/12	0	0.00	4	17.11	17.20	-4	2,461	-0.16%
2020/06/11	7	18.21	1	18.30	17.30	6	2,481	0.24%
2020/06/10	0	0.00	1	17.55	17.40	-1	2,294	-0.04%
2020/06/09	0	0.00	15	17.45	17.35	-15	2,362	-0.63%
2020/06/08	0	0.00	2	17.45	17.40	-2	2,446	-0.08%
2020/06/04	15	17.20	10	17.10	17.20	5	2,471	0.20%
2020/06/03	3	17.30	0	0.00	17.30	3	2,515	0.12%
2020/06/01	10	16.50	0	0.00	16.60	10	2,459	0.41%
2020/05/20	1	16.50	0	0.00	16.40	1	3,127	0.03%
2020/05/15	0	0.00	1	16.15	16.10	-1	3,775	-0.03%
2020/05/08	0	0.00	1	17.00	16.80	-1	4,034	-0.02%
2020/04/30	1	17.00	1	17.15	17.15	0	4,274	0.00%
2020/04/28	0	0.00	7	17.05	17.10	-7	4,479	-0.16%
2020/04/27	7	17.20	0	0.00	16.90	7	4,505	0.16%
2020/04/24	0	0.00	1	16.45	16.60	-1	4,434	-0.02%
2020/04/23	0	0.00	7	16.51	16.50	-7	4,436	-0.16%
2020/04/22	5	16.35	0	0.00	16.30	5	4,426	0.11%
2020/04/21	3	16.43	50	16.21	16.10	-47	4,420	-1.06%
2020/04/17	1	16.85	3	16.75	16.60	-2	4,379	-0.05%
2020/04/16	3	16.88	7	16.99	16.90	-4	4,351	-0.09%
2020/04/15	56	17.51	0	0.00	16.85	56	4,301	1.30%
2020/04/13	2	15.55	2	15.65	15.65	0	4,127	0.00%
2020/04/10	1	15.70	0	0.00	15.70	1	4,142	0.02%
2020/04/09	2	16.25	2	15.70	15.55	0	4,192	0.00%
2020/04/07	1	15.70	1	15.95	15.45	0	4,160	0.00%
2020/04/06	0	0.00	2	14.60	14.85	-2	4,163	-0.05%
2020/04/01	1	14.35	1	14.45	14.75	0	4,389	0.00%
2020/03/24	0	0.00	1	13.30	13.85	-1	4,228	-0.02%
2020/03/23	0	0.00	5	12.90	12.95	-5	4,198	-0.12%
2020/03/20	4	12.00	3	12.65	12.65	1	4,182	0.02%
2020/03/18	0	0.00	3	12.97	12.65	-3	4,144	-0.07%
2020/03/16	0	0.00	22	13.85	13.15	-22	4,080	-0.54%
2020/03/13	0	0.00	2	14.00	14.20	-2	4,056	-0.05%
2020/03/12	2	15.30	1	15.30	15.20	1	4,036	0.02%
2020/03/10	0	0.00	5	16.76	17.25	-5	3,920	-0.13%
2020/03/09	2	16.98	0	0.00	17.00	2	3,892	0.05%
2020/03/06	2	18.05	0	0.00	17.80	2	3,819	0.05%
2020/03/02	0	0.00	4	18.15	18.55	-4	3,638	-0.11%
2020/02/27	9	19.27	0	0.00	18.60	9	3,598	0.25%
2020/02/25	0	0.00	1	19.35	19.30	-1	3,476	-0.03%
2020/02/24	6	19.59	10	19.50	19.45	-4	3,431	-0.12%
2020/02/21	10	20.32	6	20.72	20.15	4	3,358	0.12%
2020/02/20	7	20.23	4	19.96	20.30	3	3,222	0.09%
2020/02/19	3	19.45	8	19.66	20.35	-5	3,053	-0.16%
2020/02/17	5	18.45	1	18.50	18.50	4	2,572	0.16%
2020/02/14	6	19.03	0	0.00	18.90	6	2,515	0.24%
2020/02/11	0	0.00	9	18.15	18.15	-9	2,242	-0.40%
2020/02/10	1	18.15	0	0.00	18.05	1	2,219	0.05%
2020/02/07	0	0.00	2	17.75	17.70	-2	2,138	-0.09%
2020/02/04	5	18.15	2	18.30	18.05	3	2,063	0.15%
2020/02/03	8	17.71	2	18.05	18.60	6	1,941	0.31%
2020/01/30	2	16.65	0	0.00	16.75	2	1,713	0.12%
2020/01/14	1	18.30	0	0.00	18.20	1	1,664	0.06%
2020/01/08	1	17.80	2	17.75	17.70	-1	1,641	-0.06%
2020/01/07	1	18.30	1	18.15	18.05	0	1,611	0.00%
2020/01/06	0	0.00	12	18.53	18.35	-12	1,590	-0.75%
2020/01/02	1	18.90	0	0.00	18.95	1	1,511	0.07%
2019/12/31	1	18.70	0	0.00	18.70	1	1,487	0.07%
2019/12/27	20	19.10	0	0.00	19.10	20	1,493	1.34%
2019/12/26	1	18.50	0	0.00	18.35	1	1,226	0.08%
2019/12/20	0	0.00	3	18.25	18.20	-3	1,228	-0.24%
2019/12/17	1	18.40	0	0.00	18.35	1	1,235	0.08%
2019/12/12	0	0.00	5	18.05	18.05	-5	1,267	-0.39%
2019/12/09	2	18.28	0	0.00	18.35	2	1,239	0.16%
2019/12/06	1	17.90	0	0.00	17.85	1	1,184	0.08%
2019/12/03	0	0.00	1	17.75	17.65	-1	1,215	-0.08%
2019/11/29	1	18.05	0	0.00	18.00	1	1,233	0.08%
2019/11/28	0	0.00	1	17.90	17.85	-1	1,218	-0.08%
2019/11/19	5	17.80	0	0.00	17.80	5	1,334	0.37%
2019/11/08	2	18.45	0	0.00	18.40	2	1,345	0.15%
2019/11/04	0	0.00	2	18.60	18.60	-2	1,401	-0.14%
2019/10/29	3	19.40	10	19.00	19.10	-7	1,435	-0.49%
2019/10/25	10	19.55	0	0.00	19.55	10	1,494	0.67%
2019/10/15	0	0.00	1	19.50	19.60	-1	1,780	-0.06%
2019/10/03	0	0.00	6	19.45	20.15	-6	2,122	-0.28%
2019/09/23	0	0.00	2	20.48	20.60	-2	2,225	-0.09%
2019/09/20	1	20.25	1	20.30	20.35	0	2,230	0.00%
2019/09/19	1	20.00	27	20.40	20.00	-26	2,232	-1.16%
2019/09/18	0	0.00	1	20.50	20.45	-1	2,227	-0.04%
2019/09/17	7	21.28	4	21.25	21.00	3	2,210	0.14%
2019/09/16	20	21.41	0	0.00	21.30	20	2,214	0.90%
2019/09/12	0	0.00	4	21.35	21.30	-4	2,241	-0.18%
2019/09/11	0	0.00	1	21.30	21.25	-1	2,265	-0.04%
2019/09/10	4	21.25	10	21.45	21.25	-6	2,277	-0.26%
2019/09/09	10	21.33	2	21.25	21.35	8	2,275	0.35%
2019/09/04	0	0.00	20	21.70	21.60	-20	2,264	-0.88%
2019/09/03	20	21.75	0	0.00	21.75	20	2,332	0.86%
2019/09/02	0	0.00	2	21.80	21.95	-2	2,335	-0.09%
2019/08/30	0	0.00	1	21.90	21.75	-1	2,347	-0.04%
2019/08/29	3	21.90	3	21.98	21.80	0	2,360	0.00%
2019/08/28	1	23.65	0	0.00	23.25	1	2,256	0.04%
2019/08/27	0	0.00	6	22.50	22.60	-6	2,219	-0.27%
2019/08/26	2	22.10	0	0.00	22.15	2	2,243	0.09%
2019/08/23	3	22.48	0	0.00	22.50	3	2,302	0.13%
2019/08/22	6	22.50	6	22.90	22.50	0	2,422	0.00%
2019/08/21	6	22.50	5	22.75	22.50	1	2,415	0.04%
2019/08/20	5	22.25	0	0.00	22.30	5	2,420	0.21%
2019/08/19	3	22.18	0	0.00	22.10	3	2,437	0.12%
2019/08/16	0	0.00	7	22.16	22.25	-7	2,470	-0.28%
2019/08/14	2	21.80	0	0.00	21.60	2	2,495	0.08%
2019/08/12	0	0.00	1	22.15	22.05	-1	2,558	-0.04%
2019/08/08	4	21.40	0	0.00	21.55	4	2,578	0.16%
2019/08/05	2	22.75	0	0.00	22.00	2	2,664	0.08%
2019/08/02	0	0.00	30	23.10	22.65	-30	2,713	-1.11%
2019/07/30	0	0.00	1	24.00	23.85	-1	2,834	-0.04%
2019/07/23	4	24.55	1	24.35	24.40	3	3,326	0.09%
2019/07/22	34	25.16	1	25.30	25.05	33	3,306	1.00%
2019/07/19	1	25.50	2	25.65	25.55	-1	3,310	-0.03%
2019/07/18	2	25.40	0	0.00	25.40	2	3,371	0.06%
2019/07/16	2	25.80	3	25.62	25.85	-1	3,480	-0.03%
2019/07/15	1	26.00	4	25.58	25.55	-3	3,452	-0.09%
2019/07/12	0	0.00	9	25.15	25.55	-9	3,436	-0.26%
2019/07/11	2	25.38	5	25.20	25.05	-3	3,416	-0.09%
2019/07/10	2	25.10	1	25.10	25.25	1	3,411	0.03%
2019/07/09	1	24.45	3	24.45	24.30	-2	3,398	-0.06%
2019/07/08	0	0.00	1	24.35	24.35	-1	3,673	-0.03%
2019/07/05	3	24.15	0	0.00	24.30	3	3,737	0.08%
2019/07/04	2	24.65	0	0.00	24.55	2	3,767	0.05%
2019/07/03	5	25.05	0	0.00	24.35	5	3,805	0.13%
2019/07/02	2	24.50	1	24.40	24.70	1	3,944	0.03%
2019/06/28	2	24.00	0	0.00	24.20	2	4,204	0.05%
2019/06/26	5	23.80	5	24.05	24.05	0	4,440	0.00%
2019/06/25	1	24.20	4	24.38	23.80	-3	4,685	-0.06%
2019/06/24	3	24.50	0	0.00	24.75	3	4,787	0.06%
2019/06/20	0	0.00	1	24.40	24.50	-1	6,134	-0.02%
2019/06/18	0	0.00	30	23.60	23.15	-30	6,366	-0.47%
2019/06/13	3	23.70	3	24.30	23.95	0	6,929	0.00%
2019/06/12	4	24.06	3	24.00	24.00	1	7,235	0.01%
2019/06/11	40	24.84	0	0.00	24.60	40	7,490	0.53%
2019/06/10	0	0.00	1	23.80	23.85	-1	8,491	-0.01%
2019/06/06	1	23.30	0	0.00	23.40	1	8,991	0.01%
2019/06/03	0	0.00	1	23.00	23.15	-1	9,463	-0.01%
2019/05/31	0	0.00	1	22.60	22.55	-1	9,617	-0.01%
2019/05/30	1	22.15	0	0.00	22.10	1	9,623	0.01%
2019/05/28	0	0.00	1	23.55	23.35	-1	9,656	-0.01%
2019/05/23	1	23.50	2	23.50	23.90	-1	10,053	-0.01%
2019/05/17	0	0.00	2	24.35	24.00	-2	11,207	-0.02%
2019/05/16	1	25.10	4	24.21	24.10	-3	11,437	-0.03%
2019/05/15	2	25.40	2	25.38	25.35	0	11,576	0.00%
2019/05/13	0	0.00	5	24.62	24.50	-5	12,272	-0.04%
2019/05/10	1	24.90	0	0.00	25.15	1	12,315	0.01%
2019/05/09	5	25.40	0	0.00	25.10	5	12,349	0.04%
2019/05/08	0	0.00	3	26.50	26.45	-3	12,344	-0.02%
2019/05/07	1	27.25	0	0.00	26.95	1	12,565	0.01%
2019/05/06	6	27.62	10	27.35	27.50	-4	12,772	-0.03%
2019/05/03	0	0.00	3	27.80	27.90	-3	12,709	-0.02%
2019/05/02	3	27.15	0	0.00	27.50	3	12,652	0.02%
2019/04/30	30	27.58	24	27.71	27.40	6	12,594	0.05%
2019/04/29	1	26.60	15	25.84	26.35	-14	12,279	-0.11%
2019/04/26	3	27.12	35	26.95	26.90	-32	12,129	-0.26%
2019/04/25	1	26.90	3	27.50	27.10	-2	12,082	-0.02%
2019/04/24	9	27.41	5	27.20	27.35	4	12,036	0.03%
2019/04/23	9	28.33	3	28.22	27.90	6	11,946	0.05%
2019/04/22	7	28.85	8	28.79	29.10	-1	11,852	-0.01%
2019/04/19	5	27.76	3	28.00	28.05	2	11,701	0.02%
2019/04/18	0	0.00	4	27.58	27.30	-4	11,659	-0.03%
2019/04/17	13	28.00	0	0.00	27.70	13	11,597	0.11%
2019/04/16	3	27.90	2	28.05	28.05	1	11,554	0.01%
2019/04/15	0	0.00	1	27.65	27.25	-1	11,483	-0.01%
2019/04/12	22	27.71	4	28.70	27.15	18	11,417	0.16%
2019/04/11	10	29.08	2	29.00	29.05	8	11,127	0.07%
2019/04/10	3	29.80	3	29.60	30.00	0	11,045	0.00%
2019/04/09	1	29.80	0	0.00	29.80	1	10,984	0.01%
2019/04/08	0	0.00	4	30.20	30.30	-4	10,929	-0.04%
2019/04/03	1	29.95	0	0.00	29.65	1	10,710	0.01%
2019/04/02	5	28.60	9	28.68	29.25	-4	10,505	-0.04%
2019/04/01	7	29.34	0	0.00	29.05	7	10,394	0.07%
2019/03/29	4	28.54	2	29.13	29.25	2	10,284	0.02%
2019/03/28	9	29.95	14	29.44	28.55	-5	10,130	-0.05%
2019/03/27	8	30.05	0	0.00	30.05	8	9,875	0.08%
2019/03/26	15	30.12	26	30.24	30.00	-11	9,735	-0.11%
2019/03/25	37	29.76	22	30.12	30.80	15	9,359	0.16%
2019/03/22	18	27.74	4	27.75	28.25	14	8,342	0.17%
2019/03/21	6	27.85	4	27.93	28.10	2	8,202	0.02%
2019/03/20	1	27.15	31	26.97	27.30	-30	8,088	-0.37%
2019/03/19	7	28.06	16	28.04	27.60	-9	7,903	-0.11%
2019/03/18	6	27.57	6	27.27	27.45	0	7,643	0.00%
2019/03/15	11	28.67	75	28.42	27.65	-64	7,510	-0.85%
2019/03/14	10	28.10	14	28.05	28.00	-4	7,196	-0.06%
2019/03/13	19	27.91	13	28.25	28.10	6	6,927	0.09%
2019/03/12	78	24.52	25	25.73	26.80	53	5,852	0.91%
2019/03/11	2	24.30	0	0.00	24.40	2	5,455	0.04%
2019/03/08	5	22.99	16	23.40	23.85	-11	5,194	-0.21%
2019/03/07	11	23.13	1	23.05	23.20	10	5,073	0.20%
2019/03/06	64	24.48	13	24.72	24.30	51	4,925	1.04%
2019/03/05	12	23.90	0	0.00	23.90	12	4,732	0.25%
2019/03/04	5	23.80	3	23.85	24.25	2	4,685	0.04%
2019/02/27	10	23.64	52	24.37	23.55	-42	4,625	-0.91%
2019/02/26	14	24.76	5	24.38	24.30	9	4,480	0.20%
2019/02/25	6	25.03	15	25.38	25.45	-9	4,305	-0.21%
2019/02/22	10	25.00	2	25.08	25.05	8	4,125	0.19%
2019/02/21	2	25.00	1	25.35	25.45	1	4,023	0.02%
2019/02/20	10	25.27	1	25.65	25.85	9	3,756	0.24%
2019/02/19	1	22.85	10	23.70	23.50	-9	3,215	-0.28%
2019/02/18	5	22.90	0	0.00	22.90	5	3,011	0.17%
2019/02/15	0	0.00	1	23.60	23.60	-1	2,733	-0.04%
2019/02/13	0	0.00	5	22.20	22.40	-5	2,328	-0.21%
2019/02/12	1	20.45	3	20.95	21.65	-2	1,853	-0.11%
2019/02/11	1	19.25	0	0.00	19.70	1	1,579	0.06%
2019/01/29	0	0.00	2	19.90	19.75	-2	1,389	-0.14%
2019/01/28	4	19.68	2	20.03	20.00	2	1,319	0.15%
2019/01/21	2	17.15	2	17.15	17.10	0	779	0.00%
2019/01/18	1	17.05	0	0.00	17.05	1	786	0.13%
2019/01/11	2	17.00	2	17.20	16.95	0	808	0.00%
2018/12/27	10	17.10	10	17.05	17.00	0	855	0.00%
2018/12/18	0	0.00	1	16.70	16.60	-1	896	-0.11%
2018/12/10	5	16.85	0	0.00	16.90	5	838	0.60%
2018/12/07	1	17.05	0	0.00	17.15	1	836	0.12%
2018/12/06	0	0.00	1	17.25	16.95	-1	834	-0.12%
2018/12/05	1	17.40	1	17.60	17.50	0	820	0.00%
2018/12/03	5	17.05	0	0.00	17.20	5	731	0.68%
2018/11/30	0	0.00	1	16.65	16.70	-1	776	-0.13%
2018/11/28	1	16.70	0	0.00	16.75	1	791	0.13%
2018/11/27	2	16.45	3	16.60	16.60	-1	798	-0.13%
2018/11/26	2	16.40	0	0.00	16.30	2	791	0.25%
2018/11/16	0	0.00	6	16.40	16.25	-6	816	-0.73%
2018/11/12	6	16.10	0	0.00	15.90	6	819	0.73%
2018/10/30	0	0.00	50	14.00	14.10	-50	970	-5.15%
2018/10/29	0	0.00	30	13.95	14.00	-30	977	-3.07%
2018/10/03	1	18.00	0	0.00	17.85	1	1,214	0.08%
2018/09/26	1	17.70	0	0.00	17.60	1	1,270	0.08%
2018/09/12	0	0.00	10	17.10	17.20	-10	1,443	-0.69%
2018/09/07	0	0.00	4	17.85	17.65	-4	1,566	-0.26%
2018/09/06	4	18.50	0	0.00	18.15	4	1,609	0.25%
2018/09/05	0	0.00	30	17.75	17.85	-30	1,914	-1.57%
2018/08/22	0	0.00	1	16.80	16.75	-1	2,606	-0.04%
2018/08/17	0	0.00	2	16.55	16.40	-2	2,728	-0.07%
2018/08/13	0	0.00	2	16.80	16.65	-2	2,715	-0.07%
2018/08/06	7	17.85	3	18.10	17.85	4	2,634	0.15%
2018/07/31	30	19.20	1	19.00	19.10	29	2,546	1.14%
2018/07/27	0	0.00	2	19.05	18.95	-2	2,522	-0.08%
2018/07/25	2	18.83	0	0.00	18.80	2	2,505	0.08%
2018/07/13	0	0.00	2	19.40	19.40	-2	2,292	-0.09%
2018/07/06	0	0.00	1	18.85	19.10	-1	2,246	-0.04%
2018/07/04	12	19.30	12	19.55	19.55	0	2,231	0.00%
2018/07/03	0	0.00	1	19.40	19.10	-1	2,220	-0.05%
2018/07/02	1	19.00	4	18.80	18.75	-3	2,168	-0.14%
2018/06/27	4	18.78	53	18.75	18.60	-49	2,146	-2.28%
2018/06/25	1	19.10	0	0.00	19.00	1	2,195	0.05%
2018/06/22	0	0.00	3	19.43	19.30	-3	2,186	-0.14%
2018/06/21	1	19.50	1	19.40	19.30	0	2,186	0.00%
2018/06/19	30	19.85	0	0.00	19.65	30	2,154	1.39%
2018/06/15	60	20.90	16	20.73	20.45	44	2,120	2.07%
2018/06/14	10	20.63	28	20.60	20.40	-18	2,081	-0.86%
2018/06/13	114	21.86	17	21.63	21.05	97	2,053	4.72%	大買/
2018/06/12	43	20.69	51	20.88	21.65	-8	1,724	-0.46%
2018/06/11	2	19.65	0	0.00	19.70	2	1,306	0.15%
2018/06/08	1	19.35	0	0.00	19.25	1	1,310	0.08%
2018/06/06	3	19.50	6	19.28	19.15	-3	1,332	-0.23%
2018/06/01	0	0.00	15	19.35	19.10	-15	1,329	-1.13%
2018/05/31	3	19.10	0	0.00	19.40	3	1,288	0.23%
2018/05/29	0	0.00	3	19.00	19.20	-3	1,272	-0.24%
2018/05/28	0	0.00	50	18.70	18.35	-50	1,215	-4.11%
2018/05/25	2	18.15	10	18.05	18.15	-8	1,155	-0.69%
2018/05/24	15	18.05	0	0.00	18.05	15	1,201	1.25%
2018/05/23	50	18.00	0	0.00	17.90	50	1,304	3.83%
2018/05/16	3	17.50	0	0.00	17.55	3	1,317	0.23%
2018/05/10	0	0.00	3	17.95	17.85	-3	1,381	-0.22%
2018/04/26	0	0.00	12	17.10	16.95	-12	1,474	-0.81%
2018/04/25	5	17.20	1	17.30	17.30	4	1,499	0.27%
2018/04/19	1	17.95	0	0.00	17.90	1	1,594	0.06%
2018/04/18	1	17.90	0	0.00	17.80	1	1,605	0.06%
2018/04/16	0	0.00	1	18.45	18.30	-1	1,622	-0.06%
2018/04/12	0	18.55	0	0.00	18.35	0	1,671	0.00%
2018/04/11	2	18.55	0	0.00	18.35	2	1,824	0.11%
2018/03/29	3	19.30	0	0.00	19.50	3	2,243	0.13%
2018/03/19	2	20.25	0	0.00	20.05	2	2,324	0.09%
2018/03/14	1	19.70	0	0.00	19.85	1	2,228	0.04%
2018/03/12	3	19.05	0	0.00	19.00	3	2,135	0.14%
2018/03/09	0	0.00	1	19.15	18.90	-1	2,118	-0.05%
2018/03/08	5	19.00	1	18.95	19.15	4	2,123	0.19%
2018/02/26	1	18.80	0	0.00	18.85	1	2,200	0.05%
2018/02/23	0	0.00	60	18.25	19.40	-60	2,158	-2.78%
2018/02/09	1	16.70	0	0.00	16.85	1	2,119	0.05%
2018/01/29	30	19.45	0	0.00	19.50	30	2,252	1.33%
2018/01/26	0	0.00	1	19.20	19.35	-1	2,325	-0.04%
2018/01/19	0	0.00	4	19.50	19.45	-4	2,480	-0.16%
2018/01/18	3	20.05	0	0.00	19.90	3	2,460	0.12%
2018/01/16	30	20.35	3	20.10	20.25	27	2,496	1.08%
2018/01/15	4	20.03	0	0.00	19.85	4	2,494	0.16%
2018/01/10	0	0.00	1	19.40	19.40	-1	2,603	-0.04%
2018/01/05	1	20.70	0	0.00	20.40	1	2,613	0.04%
2018/01/04	0	0.00	1	20.00	20.35	-1	2,478	-0.04%
2018/01/02	1	20.90	5	20.78	20.10	-4	2,450	-0.16%