明基材 (8215)-群益金鼎-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
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

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－群益金鼎-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

群益金鼎-桃園券商分點個股進出
群益金鼎-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
2024/11/21	1.1	31.90	0	0.00	32.35	1.1	740	0.15%
2024/11/15	0	0.00	46	32.69	32.95	-46	715	-6.43%
2024/11/11	1	33.80	2.1	33.87	34.50	-1.1	672	-0.17%
2024/11/08	47	33.60	0	0.00	33.50	47	627	7.49%
2024/11/07	0	33.25	0.1	32.85	33.30	-0.1	601	-0.01%
2024/11/06	0	0.00	2	32.63	32.40	-2	580	-0.34%
2024/11/05	0.1	32.22	3	32.70	32.45	-2.9	575	-0.51%
2024/11/04	0	32.30	0	0.00	32.20	0	588	0.01%
2024/11/01	2	31.60	0	33.00	32.90	2	606	0.33%
2024/10/30	0	0.00	1	32.50	32.30	-1	611	-0.16%
2024/10/29	2	32.60	1	33.00	32.55	1	612	0.16%
2024/10/28	0	0.00	3	32.63	33.15	-3	608	-0.49%
2024/10/22	2	32.10	0	0.00	32.20	2	612	0.33%
2024/10/21	1	32.35	0	0.00	32.20	1	623	0.16%
2024/10/18	0	0.00	4	32.60	32.25	-4	636	-0.63%
2024/10/17	2.1	33.30	3	33.50	32.90	-0.9	654	-0.13%
2024/10/16	0	0.00	0.1	32.20	33.90	-0.1	679	-0.01%
2024/10/15	20	32.10	0	0.00	32.20	20	643	3.11%
2024/10/08	0	0.00	1	31.50	31.70	-1	690	-0.14%
2024/10/07	1	32.25	2.1	32.28	32.35	-1.1	699	-0.15%
2024/10/01	0.1	30.40	0	0.00	30.85	0.1	722	0.01%
2024/09/30	0.1	31.00	0	0.00	30.95	0.1	738	0.01%
2024/09/27	0	0.00	1	31.25	31.15	-1	817	-0.12%
2024/09/24	0	0.00	11.2	30.50	30.40	-11.2	825	-1.36%
2024/09/23	0	0.00	0.1	31.00	30.90	-0.1	826	-0.01%
2024/09/20	0	0.00	10	31.15	31.00	-10	830	-1.20%
2024/09/19	0	0.00	4	30.98	31.00	-4	832	-0.48%
2024/09/16	4	31.25	0	0.00	31.45	4	845	0.47%
2024/09/09	2	31.13	0	0.00	31.45	2	848	0.24%
2024/09/06	0	0.00	1	30.20	30.95	-1	832	-0.12%
2024/09/04	0.1	29.50	0	0.00	29.55	0.1	830	0.01%
2024/09/03	0	0.00	0.1	30.35	30.50	-0.1	824	-0.01%
2024/08/26	0	0.00	1	29.55	29.20	-1	832	-0.12%
2024/08/22	2	29.00	0	0.00	28.95	2	838	0.24%
2024/08/16	2	29.58	0.1	29.20	29.55	1.9	863	0.22%
2024/08/08	0	0.00	1	28.50	28.15	-1	878	-0.11%
2024/08/07	0	28.55	1.1	28.55	28.70	-1.1	881	-0.12%
2024/08/06	0.1	28.00	0	0.00	27.50	0.1	893	0.01%
2024/08/05	7.1	28.09	0	0.00	28.05	7.1	895	0.79%
2024/08/02	3	31.63	0	0.00	31.15	3	862	0.35%
2024/08/01	1	32.40	0	0.00	32.40	1	880	0.11%
2024/07/30	1.1	31.28	0	0.00	31.80	1.1	893	0.12%
2024/07/26	3	32.00	0	0.00	32.10	3	890	0.34%
2024/07/22	4	32.49	0	0.00	32.40	4	895	0.45%
2024/07/18	0	0.00	6	33.47	33.40	-6	878	-0.68%
2024/07/17	8	34.90	17	34.93	35.00	-9	856	-1.05%
2024/07/15	0	34.80	1	34.65	34.45	-1	821	-0.12%
2024/07/12	0	0.00	3	34.50	34.50	-3	805	-0.37%
2024/07/11	1	34.50	0	0.00	34.80	1	805	0.12%
2024/07/10	3	34.75	2	34.85	34.50	1	815	0.12%
2024/07/05	2	34.55	0	0.00	34.75	2	795	0.25%
2024/07/03	0	0.00	18	34.61	34.15	-18	798	-2.25%
2024/06/27	1	32.80	0	0.00	32.70	1	783	0.13%
2024/06/25	0	0.00	1	32.75	33.20	-1	787	-0.13%
2024/06/24	3	33.10	0	0.00	32.90	3	793	0.38%
2024/06/20	2	33.00	0	0.00	33.05	2	793	0.25%
2024/06/18	0	0.00	1	32.85	32.80	-1	792	-0.13%
2024/06/13	0	0.00	2	32.60	32.60	-2	811	-0.25%
2024/06/04	0	0.00	1	33.20	33.05	-1	861	-0.12%
2024/06/03	2	32.90	0	0.00	32.90	2	876	0.23%
2024/05/31	1	33.00	0	0.00	32.85	1	885	0.11%
2024/05/22	2	33.05	0	0.00	33.00	2	1,045	0.19%
2024/05/06	10	34.15	0	0.00	34.05	10	1,312	0.76%
2024/04/29	0	0.00	10	34.55	34.55	-10	1,398	-0.72%
2024/04/26	1	34.10	1	34.00	33.95	0	1,407	0.00%
2024/04/22	0	0.00	5	33.00	32.90	-5	1,596	-0.31%
2024/04/19	0	0.00	5	33.10	33.15	-5	1,592	-0.31%
2024/04/17	11	33.85	0	0.00	33.55	11	1,575	0.70%
2024/04/16	2	33.40	0	0.00	33.45	2	1,573	0.13%
2024/04/12	1	34.55	0	0.00	34.60	1	1,545	0.06%
2024/04/11	1	34.90	0	0.00	34.85	1	1,533	0.07%
2024/04/10	1	35.20	0	0.00	35.20	1	1,521	0.07%
2024/04/09	2	35.20	5	35.15	35.20	-3	1,512	-0.20%
2024/04/02	1	34.20	0	0.00	34.10	1	1,454	0.07%
2024/04/01	0	0.00	10	34.76	34.55	-10	1,449	-0.69%
2024/03/29	10	34.17	0	0.00	33.90	10	1,428	0.70%
2024/03/27	0	0.00	0.1	34.05	33.95	-0.1	1,424	-0.01%
2024/03/25	0	34.50	0	0.00	34.35	0	1,415	0.00%
2024/03/22	0	34.35	0	0.00	34.25	0	1,423	0.00%
2024/03/19	0	33.90	0	0.00	33.70	0	1,426	0.00%
2024/03/18	1	33.85	0	0.00	33.85	1	1,426	0.07%
2024/03/15	0	34.10	0	0.00	33.90	0	1,430	0.00%
2024/03/14	3	33.85	0	0.00	33.80	3	1,426	0.21%
2024/03/11	0	0.00	5	34.20	34.15	-5	1,431	-0.35%
2024/03/08	20	33.80	0	0.00	33.65	20	1,476	1.35%
2024/03/07	0	34.30	0	0.00	34.05	0	1,464	0.00%
2024/03/06	10	34.41	0	34.55	34.50	10	1,455	0.69%
2024/03/05	1	34.45	0	0.00	34.35	1	1,464	0.07%
2024/03/01	1	34.40	0	0.00	34.20	1	1,455	0.07%
2024/02/29	0	34.50	0	0.00	34.40	0	1,448	0.00%
2024/02/27	0	34.75	0	0.00	34.25	0	1,438	0.00%
2024/02/26	1	34.80	0	0.00	34.85	1	1,414	0.07%
2024/02/23	1	35.75	0	0.00	35.40	1	1,385	0.07%
2024/02/22	0	37.20	2	37.20	37.20	-2	1,316	-0.15%
2024/02/19	0	0.00	0	37.60	37.25	0	1,280	0.00%
2024/02/16	0	37.08	1	37.10	37.30	-1	1,236	-0.08%
2024/02/15	0	0.00	0.5	35.95	36.00	-0.5	1,121	-0.05%
2024/02/05	0	0.00	7	35.37	35.85	-7	1,097	-0.64%
2024/01/26	0	0.00	2	35.83	36.10	-2	1,029	-0.19%
2024/01/24	0	0.00	0	35.05	35.15	0	978	0.00%
2024/01/23	1	35.21	1	36.00	34.85	0	968	0.00%
2024/01/22	0	0.00	1	35.05	35.10	-1	937	-0.11%
2024/01/19	0	35.25	1	35.60	35.65	-1	921	-0.11%
2024/01/18	3	35.25	4	34.71	35.60	-1	871	-0.11%
2024/01/17	0	34.70	0	0.00	33.80	0	796	0.00%
2024/01/16	1	33.80	0	0.00	33.85	1	764	0.13%
2024/01/15	1	34.00	0	0.00	34.05	1	759	0.13%
2024/01/12	1	33.95	0	0.00	33.85	1	766	0.13%
2024/01/10	1	33.70	0	0.00	33.70	1	791	0.13%
2024/01/08	3	34.37	0	0.00	34.25	3	788	0.38%
2024/01/04	10	34.05	0	0.00	34.00	10	794	1.26%
2023/12/29	0	0.00	1	34.60	34.65	-1	821	-0.12%
2023/12/20	1	33.95	0	0.00	34.00	1	865	0.12%
2023/12/19	3	33.90	0	0.00	33.85	3	864	0.35%
2023/12/18	1	34.35	1	34.60	34.15	0	858	0.00%
2023/12/07	1	34.10	0	0.00	34.15	1	852	0.12%
2023/12/06	15	34.13	0	0.00	34.15	15	860	1.74%
2023/12/05	0	0.00	1	35.15	34.35	-1	847	-0.12%
2023/11/17	0	0.00	10	35.35	35.35	-10	879	-1.14%
2023/11/15	0	0.00	11	34.76	34.90	-11	880	-1.25%
2023/11/13	10	33.95	0	0.00	33.90	10	913	1.09%
2023/11/08	10	34.60	10	34.85	34.60	0	974	0.00%
2023/11/07	10	34.60	0	0.00	34.65	10	1,010	0.99%
2023/11/06	0	0.00	5	35.15	35.20	-5	1,079	-0.46%
2023/11/03	0	0.00	10	35.09	34.70	-10	1,120	-0.89%
2023/11/02	2	34.40	0	0.00	34.35	2	1,179	0.17%
2023/10/31	12	34.60	10	35.20	34.45	2	1,522	0.13%
2023/10/27	10	34.70	0	0.00	34.60	10	1,773	0.56%
2023/10/26	1	35.25	0	0.00	35.00	1	1,834	0.05%
2023/10/25	0	0.00	7	36.15	35.10	-7	1,866	-0.38%
2023/10/18	3	34.37	0	0.00	34.40	3	2,062	0.15%
2023/10/11	4	34.89	0	0.00	34.85	4	2,812	0.14%
2023/10/06	0.5	35.50	0	0.00	35.45	0.5	2,884	0.02%
2023/10/04	2	35.58	2	35.80	35.05	0	3,025	0.00%
2023/10/02	2	35.00	0	0.00	35.10	2	3,258	0.06%
2023/09/25	0	0.00	10	35.40	35.20	-10	4,334	-0.23%
2023/09/20	1	35.00	0	0.00	34.70	1	4,425	0.02%
2023/09/19	0	0.00	1	35.50	34.85	-1	4,450	-0.02%
2023/09/18	0	0.00	1	35.55	35.25	-1	4,470	-0.02%
2023/09/12	12	34.74	0	0.00	34.80	12	4,569	0.26%
2023/09/08	1	35.40	0	0.00	35.25	1	4,651	0.02%
2023/09/07	6	35.80	1	35.90	35.60	5	4,679	0.11%
2023/09/06	5	36.05	5	36.25	36.05	0	4,707	0.00%
2023/08/28	5	35.00	0	0.00	34.40	5	5,041	0.10%
2023/08/25	0	0.00	1	35.00	34.95	-1	5,051	-0.02%
2023/08/23	0	0.00	2	35.60	35.45	-2	5,039	-0.04%
2023/08/21	0.5	35.80	3	35.60	35.70	-2.5	5,047	-0.05%
2023/08/15	0	0.00	3	35.92	35.90	-3	5,064	-0.06%
2023/08/14	0	0.00	1	35.90	35.50	-1	5,073	-0.02%
2023/08/07	1	38.10	4	38.34	39.10	-3	4,911	-0.06%
2023/08/04	8	39.13	7	38.76	38.75	1	4,862	0.02%
2023/08/02	11	42.89	2	42.75	42.95	9	4,675	0.19%
2023/08/01	2	41.88	3	42.33	42.40	-1	4,525	-0.02%
2023/07/31	1	41.85	15	42.02	41.85	-14	4,764	-0.29%
2023/07/28	1	41.00	1	41.80	41.60	0	4,726	0.00%
2023/07/27	1	41.30	0	0.00	41.65	1	4,756	0.02%
2023/07/26	1	41.40	1	41.95	41.30	0	4,758	0.00%
2023/07/25	1	40.75	1	41.30	41.40	0	4,767	0.00%
2023/07/24	0	0.00	0.6	40.90	40.80	-0.6	4,848	-0.01%
2023/07/21	0	0.00	1	41.35	41.20	-1	4,827	-0.02%
2023/07/20	1	42.80	0	0.00	42.05	1	4,901	0.02%
2023/07/19	2.6	42.18	11	42.42	42.25	-8.4	4,789	-0.18%
2023/07/18	3	41.18	2	41.00	40.25	1	4,627	0.02%
2023/07/17	11	42.98	6.1	42.75	43.30	4.9	4,507	0.11%
2023/07/13	2	41.43	4	41.74	41.05	-2	4,503	-0.04%
2023/07/12	0	0.00	2	41.28	41.40	-2	4,568	-0.04%
2023/07/11	2	41.83	0	0.00	41.40	2	4,538	0.04%
2023/07/10	5	40.49	5	40.70	40.55	0	4,495	0.00%
2023/07/07	11.1	40.15	5	40.35	40.10	6.1	4,498	0.14%
2023/07/06	66	43.96	28	45.32	40.35	38	4,363	0.87%
2023/07/05	0	0.00	15.9	44.50	44.60	-15.9	3,551	-0.45%
2023/07/04	0	0.00	1	40.50	40.55	-1	3,406	-0.03%
2023/07/03	0	0.00	1	39.60	39.95	-1	3,353	-0.03%
2023/06/30	0	0.00	1	39.45	39.30	-1	3,315	-0.03%
2023/06/28	0	0.00	8	39.69	39.40	-8	3,272	-0.24%
2023/06/27	1	39.30	0	0.00	39.10	1	3,262	0.03%
2023/06/26	1	39.55	1	40.04	39.75	0	3,242	0.00%
2023/06/21	1	39.80	0	0.00	39.70	1	3,223	0.03%
2023/06/20	1	38.85	3	39.23	39.45	-2	3,223	-0.06%
2023/06/19	1	39.90	0	0.00	39.65	1	3,218	0.03%
2023/06/16	0	0.00	1	39.10	39.20	-1	3,194	-0.03%
2023/06/14	0	0.00	1	39.60	39.30	-1	3,150	-0.03%
2023/06/08	4	38.84	0	0.00	38.70	4	3,006	0.13%
2023/06/06	0	0.00	1	38.30	38.60	-1	2,997	-0.03%
2023/06/05	3	37.87	2	38.70	38.25	1	3,025	0.03%
2023/06/02	2	36.65	11	36.49	36.65	-9	2,937	-0.31%
2023/06/01	3	36.05	2	36.05	36.05	1	2,953	0.03%
2023/05/26	0	0.00	7	34.87	34.75	-7	3,052	-0.23%
2023/05/23	0	0.00	2	35.00	35.20	-2	3,103	-0.06%
2023/05/22	1	35.20	0	0.00	35.30	1	3,168	0.03%
2023/05/19	3	34.87	16	34.87	35.10	-13	3,203	-0.41%
2023/05/18	1	34.45	0	0.00	34.45	1	3,196	0.03%
2023/05/17	4	34.44	0	0.00	34.40	4	3,200	0.12%
2023/05/16	2	34.40	0	0.00	34.30	2	3,240	0.06%
2023/05/15	0	0.00	30	33.53	33.65	-30	3,232	-0.93%
2023/05/12	3	33.05	10	33.40	33.70	-7	3,241	-0.22%
2023/05/11	1	33.40	0	0.00	33.25	1	3,257	0.03%
2023/05/10	4	33.90	6	34.01	33.95	-2	3,309	-0.06%
2023/05/09	5	33.66	1	33.70	33.50	4	3,318	0.12%
2023/05/08	3	34.47	14	34.50	34.45	-11	3,297	-0.33%
2023/05/05	19	35.47	4	35.10	34.65	15	3,423	0.44%
2023/05/04	2	38.50	20	38.50	38.45	-18	3,521	-0.51%
2023/05/03	3	38.68	15	38.65	38.15	-12	3,522	-0.34%
2023/05/02	0	0.00	2	38.60	38.80	-2	3,526	-0.06%
2023/04/28	0	0.00	6	38.10	38.00	-6	3,500	-0.17%
2023/04/27	11	38.94	13	39.01	38.50	-2	3,449	-0.06%
2023/04/26	0	0.00	0	37.80	37.65	0	3,315	0.00%
2023/04/25	1	37.90	1	37.85	38.00	0	3,282	0.00%
2023/04/24	1	39.60	0	0.00	39.00	1	3,153	0.03%
2023/04/21	10	39.70	7	38.71	38.60	3	3,115	0.10%
2023/04/20	1	39.80	0	0.00	39.70	1	3,054	0.03%
2023/04/18	10	40.30	18	40.42	40.15	-8	2,920	-0.27%
2023/04/17	5	40.08	6	39.91	40.10	-1	2,795	-0.04%
2023/04/14	0	0.00	1	38.65	38.60	-1	2,659	-0.04%
2023/04/13	1	38.80	1.8	38.68	38.25	-0.8	2,625	-0.03%
2023/04/12	2	38.73	3	38.72	38.75	-1	2,566	-0.04%
2023/04/06	20	35.85	0	0.00	36.00	20	2,414	0.83%
2023/03/30	20	36.35	0	0.00	36.35	20	2,501	0.80%
2023/03/29	1	36.20	0	0.00	36.25	1	2,536	0.04%
2023/03/27	3	37.20	0	0.00	37.10	3	2,516	0.12%
2023/03/24	1	37.15	0	0.00	37.10	1	2,516	0.04%
2023/03/23	17	37.10	1	37.15	37.15	16	2,509	0.64%
2023/03/22	22	37.80	1	38.10	37.50	21	2,492	0.84%
2023/03/20	10	37.10	0	0.00	37.05	10	2,462	0.41%
2023/03/17	0	0.00	4.1	36.75	36.90	-4.1	2,460	-0.17%
2023/03/16	2	36.80	2	36.80	36.65	0	2,457	0.00%
2023/03/14	0	36.65	0	0.00	36.55	0	2,533	0.00%
2023/03/10	0	0.00	1	37.20	36.80	-1	2,584	-0.04%
2023/03/09	1	37.50	6	37.85	37.50	-5	2,574	-0.19%
2023/03/08	2	38.63	1	38.50	38.70	1	2,547	0.04%
2023/03/07	0	0.00	4	37.80	38.10	-4	2,609	-0.15%
2023/03/06	1	37.75	0	0.00	37.90	1	2,610	0.04%
2023/03/03	3.1	37.35	3	37.48	37.70	0.1	2,568	0.00%
2023/03/01	1	36.95	0	0.00	36.75	1	2,499	0.04%
2023/02/23	0	0.00	5	37.07	36.95	-5	2,443	-0.20%
2023/02/22	0	0.00	10	36.75	36.90	-10	2,427	-0.41%
2023/02/21	7	37.04	10	37.04	36.90	-3	2,414	-0.12%
2023/02/20	18	37.16	3	37.20	37.10	15	2,390	0.63%
2023/02/17	3	36.48	1	36.50	36.55	2	2,328	0.09%
2023/02/16	3	36.10	0	0.00	36.15	3	2,290	0.13%
2023/02/15	0	0.00	4	35.90	35.90	-4	2,270	-0.18%
2023/02/14	6	35.81	0	0.00	35.70	6	2,261	0.27%
2023/02/13	1	35.60	1	35.10	35.65	0	2,254	0.00%
2023/02/10	0	0.00	1	35.90	35.30	-1	2,257	-0.04%
2023/02/09	1	35.65	0	0.00	35.65	1	2,246	0.04%
2023/02/08	1	35.55	1	35.60	35.60	0	2,228	0.00%
2023/02/07	0	0.00	4	35.64	35.75	-4	2,220	-0.18%
2023/02/06	1	35.80	2	35.30	35.50	-1	2,233	-0.04%
2023/02/03	3	35.30	2	35.05	35.00	1	2,185	0.05%
2023/02/02	7	34.73	8	35.51	35.90	-1	2,013	-0.05%
2023/02/01	1	33.95	0	0.00	33.95	1	1,624	0.06%
2023/01/31	0	0.00	1	33.50	33.85	-1	1,601	-0.06%
2022/12/23	1	32.20	5	32.70	32.20	-4	1,671	-0.24%
2022/12/22	5	34.65	0	0.00	33.10	5	1,662	0.30%
2022/12/21	0	0.00	3	32.40	33.20	-3	1,588	-0.19%
2022/12/20	0	0.00	1	32.05	31.50	-1	1,551	-0.06%
2022/12/19	1	32.00	0	0.00	31.85	1	1,546	0.06%
2022/12/16	1	32.50	0	0.00	32.40	1	1,548	0.06%
2022/12/13	2	32.80	0	0.00	32.55	2	1,547	0.13%
2022/12/12	5	32.30	1	33.00	32.95	4	1,543	0.26%
2022/12/09	0	0.00	3	32.78	32.65	-3	1,537	-0.20%
2022/12/07	2	32.75	1	33.00	32.75	1	1,531	0.07%
2022/12/06	5	33.74	1	33.00	33.00	4	1,504	0.27%
2022/12/05	1	33.55	0	0.00	33.45	1	1,434	0.07%
2022/12/02	1	32.90	4	33.23	33.20	-3	1,393	-0.22%
2022/11/29	5	32.57	5	33.24	32.50	0	1,338	0.00%
2022/11/28	0	0.00	6	32.02	32.35	-6	1,195	-0.50%
2022/11/25	2	31.65	0	0.00	31.40	2	1,164	0.17%
2022/11/24	1	32.00	0	0.00	32.00	1	1,166	0.09%
2022/11/23	1	31.50	0	0.00	31.50	1	1,123	0.09%
2022/11/21	3	31.15	0	0.00	31.10	3	1,166	0.26%
2022/11/17	4	31.65	10	31.94	31.65	-6	1,192	-0.50%
2022/11/15	9	31.61	0	0.00	31.65	9	1,213	0.74%
2022/11/14	0	0.00	5	31.94	31.80	-5	1,408	-0.35%
2022/11/11	1	31.50	12	31.83	31.45	-11	1,432	-0.77%
2022/11/10	2	31.60	0	0.00	31.55	2	1,412	0.14%
2022/11/09	2	31.55	2	31.90	31.55	0	1,407	0.00%
2022/11/08	0	0.00	8	31.33	31.35	-8	1,374	-0.58%
2022/11/07	4	31.00	4	31.20	31.10	0	1,365	0.00%
2022/11/04	6	30.95	2	30.95	31.05	4	1,369	0.29%
2022/11/03	32	30.99	26	31.44	31.00	6	1,362	0.44%
2022/11/02	0	0.00	13	30.95	30.25	-13	1,291	-1.01%
2022/10/24	0	0.00	2	28.40	28.30	-2	1,287	-0.16%
2022/10/19	1	28.55	0	0.00	28.35	1	1,313	0.08%
2022/10/13	1	26.35	0	0.00	25.60	1	1,441	0.07%
2022/10/11	0	0.00	2	27.95	28.05	-2	1,433	-0.14%
2022/10/06	0	0.00	5	28.96	29.10	-5	1,481	-0.34%
2022/10/03	0	0.00	5	28.80	28.90	-5	1,486	-0.34%
2022/09/30	0	0.00	5	28.18	28.75	-5	1,508	-0.33%
2022/09/28	0	0.00	5	28.05	27.90	-5	1,559	-0.32%
2022/09/27	0	0.00	5	29.15	29.40	-5	1,563	-0.32%
2022/09/23	0	0.00	5	30.10	30.05	-5	1,637	-0.31%
2022/09/21	0	0.00	5	30.65	30.45	-5	1,664	-0.30%
2022/09/20	0	0.00	5	30.30	30.25	-5	1,661	-0.30%
2022/09/16	0	0.00	5	30.80	30.55	-5	1,704	-0.29%
2022/09/14	0	0.00	5	30.80	30.80	-5	1,754	-0.29%
2022/09/06	1	30.45	0	0.00	30.40	1	2,135	0.05%
2022/09/02	10	31.65	0	0.00	31.60	10	2,204	0.45%
2022/08/29	0	0.00	1	31.40	31.90	-1	2,373	-0.04%
2022/08/26	2	32.30	1	32.45	32.40	1	2,385	0.04%
2022/08/25	1	31.95	0	0.00	32.05	1	2,360	0.04%
2022/08/23	1	31.80	20	31.85	31.85	-19	2,393	-0.79%
2022/08/22	1	32.55	21	32.46	32.30	-20	2,419	-0.83%
2022/08/19	3	32.97	9	33.00	33.05	-6	2,511	-0.24%
2022/08/18	1	32.05	20	31.25	32.05	-19	2,350	-0.81%
2022/08/16	2	31.22	0	0.00	31.00	2	2,366	0.08%
2022/08/15	0	0.00	3.6	30.87	31.10	-3.6	2,433	-0.15%
2022/08/12	0	0.00	10	30.50	30.60	-10	2,530	-0.40%
2022/08/11	1	30.40	0	0.00	30.20	1	2,621	0.04%
2022/08/10	12	30.36	0	0.00	30.35	12	2,743	0.44%
2022/08/03	2	30.00	0	0.00	30.10	2	2,943	0.07%
2022/08/02	1	30.70	1	30.40	30.35	0	2,974	0.00%
2022/08/01	1	31.15	1	31.05	31.05	0	3,004	0.00%
2022/07/29	3	31.18	0	0.00	31.20	3	3,081	0.10%
2022/07/28	0	0.00	3	31.65	31.25	-3	3,168	-0.09%
2022/07/20	2	29.50	0	0.00	29.40	2	3,037	0.07%
2022/07/18	1	29.20	0	0.00	29.20	1	3,218	0.03%
2022/07/15	1	28.55	2	28.60	28.60	-1	3,242	-0.03%
2022/07/14	3	29.50	0	0.00	29.60	3	3,243	0.09%
2022/07/13	1	29.35	0	0.00	29.20	1	3,230	0.03%
2022/07/07	3	29.65	0	0.00	30.00	3	3,230	0.09%
2022/07/06	0	0.00	3	30.35	29.40	-3	3,247	-0.09%
2022/07/05	1	28.65	5	29.40	29.35	-4	3,256	-0.12%
2022/07/01	6	30.13	1	28.85	28.70	5	3,339	0.15%
2022/06/30	4	31.66	0	0.00	31.40	4	3,293	0.12%
2022/06/28	10	33.10	0	0.00	32.90	10	3,291	0.30%
2022/06/27	20	33.25	0	0.00	33.35	20	3,357	0.60%
2022/06/24	1	32.55	1	32.70	32.50	0	3,491	0.00%
2022/06/22	1	31.80	0	0.00	31.85	1	3,486	0.03%
2022/06/21	0	0.00	1	32.70	33.05	-1	3,487	-0.03%
2022/06/20	3	32.15	1	32.50	31.70	2	3,494	0.06%
2022/06/17	4	34.06	0	0.00	33.85	4	3,459	0.12%
2022/06/16	7	35.71	14	36.17	34.75	-7	3,417	-0.20%
2022/06/15	3	34.30	3	34.82	34.95	0	3,235	0.00%
2022/06/14	9	34.04	3	34.25	34.40	6	3,233	0.19%
2022/06/13	14	35.28	0	0.00	35.10	14	3,219	0.43%
2022/06/10	11	36.34	1	36.50	36.45	10	3,184	0.31%
2022/06/09	1	36.35	3	36.05	36.35	-2	3,138	-0.06%
2022/06/08	5	35.95	0	0.00	35.15	5	3,047	0.16%
2022/06/07	0	0.00	1	35.20	35.40	-1	3,029	-0.03%
2022/06/06	1	35.15	0	0.00	35.05	1	3,035	0.03%
2022/05/30	1	35.90	35	35.79	35.75	-34	3,023	-1.12%
2022/05/27	8	36.20	11	36.22	36.00	-3	2,994	-0.10%
2022/05/26	5	35.71	0	0.00	36.05	5	2,891	0.17%
2022/05/23	1	35.50	5	35.20	35.10	-4	2,862	-0.14%
2022/05/20	6	36.48	4	36.20	35.90	2	2,818	0.07%
2022/05/19	2	35.73	3	36.17	36.35	-1	2,729	-0.04%
2022/05/18	1	35.30	12	35.75	36.10	-11	2,642	-0.42%
2022/05/17	19	34.92	20	34.90	35.05	-1	2,542	-0.04%
2022/05/16	20	33.23	5	33.22	33.45	15	2,412	0.62%
2022/05/12	5	32.95	12	32.13	31.80	-7	2,391	-0.29%
2022/05/11	2	33.00	0	0.00	33.20	2	2,370	0.08%
2022/05/10	2	32.73	0	0.00	32.95	2	2,378	0.08%
2022/05/09	2	34.40	25	33.83	33.65	-23	2,366	-0.97%
2022/05/06	2	34.53	8	34.62	35.05	-6	2,346	-0.26%
2022/05/05	2	34.10	2	34.94	35.15	0	2,275	0.00%
2022/05/04	0	0.00	14	33.16	33.05	-14	2,191	-0.64%
2022/05/03	5	32.30	0	0.00	32.55	5	2,192	0.23%
2022/04/29	2	31.90	0	0.00	31.80	2	2,203	0.09%
2022/04/28	7	31.73	0	0.00	31.70	7	2,224	0.31%
2022/04/27	2	31.50	5	31.75	32.20	-3	2,256	-0.13%
2022/04/26	0	0.00	1	32.80	32.65	-1	2,295	-0.04%
2022/04/25	3	33.05	0	0.00	32.85	3	2,328	0.13%
2022/04/22	21	35.09	8	34.83	34.70	13	2,308	0.56%
2022/04/21	0	0.00	1	34.30	34.35	-1	2,182	-0.05%
2022/04/15	5	33.35	0	0.00	33.25	5	2,231	0.22%
2022/04/14	2	34.05	0	0.00	34.05	2	2,267	0.09%
2022/04/13	0	0.00	0	34.18	34.20	0	2,295	0.00%
2022/04/12	1	33.65	0	0.00	33.60	1	2,347	0.04%
2022/04/11	0.1	35.39	2	34.78	34.45	-1.9	2,366	-0.08%
2022/04/08	1	34.70	0	0.00	34.70	1	2,382	0.04%
2022/04/07	3	35.10	3	35.88	34.60	0	2,431	0.00%
2022/04/06	1	35.70	0	0.00	35.60	1	2,409	0.04%
2022/04/01	0	36.25	1	36.20	36.20	-1	2,461	-0.04%
2022/03/31	1	36.60	0	0.00	36.50	1	2,514	0.04%
2022/03/30	1	37.00	4	37.05	36.70	-3	2,546	-0.12%
2022/03/29	8	36.42	7	36.74	36.50	1	2,615	0.04%
2022/03/28	0	0.00	9	36.00	36.10	-9	2,514	-0.36%
2022/03/25	0	0.00	1	35.75	35.55	-1	2,535	-0.04%
2022/03/24	1	34.90	0	0.00	35.65	1	2,593	0.04%
2022/03/23	3	35.77	3	35.60	35.35	0	2,688	0.00%
2022/03/22	0	0.00	1	34.80	35.30	-1	2,860	-0.03%
2022/03/21	2	35.12	0	0.00	35.00	2	3,088	0.06%
2022/03/18	0	0.00	1	34.80	35.10	-1	4,152	-0.02%
2022/03/17	0	0.00	2	34.75	34.80	-2	5,236	-0.04%
2022/03/16	1	34.15	7	34.23	34.30	-6	5,714	-0.11%
2022/03/15	0	0.00	24	33.89	33.75	-24	5,943	-0.40%
2022/03/14	1	33.90	0	0.00	34.10	1	5,975	0.02%
2022/03/11	1	33.90	0	0.00	34.10	1	6,021	0.02%
2022/03/10	2	34.00	0	0.00	33.75	2	6,095	0.03%
2022/03/08	4	32.21	0	0.00	31.80	4	6,929	0.06%
2022/03/07	9	32.79	0	0.00	32.30	9	7,098	0.13%
2022/03/03	0	0.00	1	34.20	34.20	-1	7,554	-0.01%
2022/03/02	3	34.25	0	0.00	34.20	3	7,689	0.04%
2022/03/01	0	0.00	1	34.15	34.50	-1	7,812	-0.01%
2022/02/24	1	33.85	2	33.65	33.65	-1	8,227	-0.01%
2022/02/22	5	34.50	2	34.30	34.65	3	8,693	0.03%
2022/02/21	13	35.11	0	0.00	35.30	13	9,041	0.14%
2022/02/18	2	35.40	0	0.00	35.50	2	9,151	0.02%
2022/02/11	5	36.05	0	0.00	36.05	5	9,509	0.05%
2022/02/10	1	36.25	1	36.40	36.50	0	9,624	0.00%
2022/02/09	3	36.58	1	36.55	36.85	2	9,673	0.02%
2022/02/08	1	35.75	3	35.83	36.10	-2	9,738	-0.02%
2022/02/07	0	0.00	1	35.10	35.15	-1	9,859	-0.01%
2022/01/26	1	34.50	0	0.00	34.10	1	10,029	0.01%
2022/01/24	1	35.10	0	0.00	35.25	1	11,035	0.01%
2022/01/21	3	35.93	0	0.00	35.80	3	12,009	0.02%
2022/01/19	4	36.85	1	36.90	36.95	3	12,517	0.02%
2022/01/18	7	36.66	3	36.52	36.15	4	12,605	0.03%
2022/01/17	7	35.36	5	35.95	36.10	2	12,775	0.02%
2022/01/14	10	35.00	0	0.00	35.05	10	12,778	0.08%
2022/01/13	0	0.00	2	35.65	36.00	-2	12,802	-0.02%
2022/01/12	2	35.63	0	0.00	35.70	2	12,907	0.02%
2022/01/11	1	36.20	3	36.15	36.15	-2	12,947	-0.02%
2022/01/10	1	37.30	1	36.95	37.00	0	12,953	0.00%
2022/01/07	2	36.63	2	37.05	36.75	0	13,004	0.00%
2022/01/06	2	37.45	0	0.00	37.35	2	13,057	0.02%
2022/01/05	1	37.60	1	37.85	37.55	0	13,212	0.00%
2022/01/04	2	37.60	6	37.49	37.35	-4	13,196	-0.03%
2022/01/03	1	37.50	4	37.45	37.50	-3	13,192	-0.02%
2021/12/29	15	38.20	13	37.93	38.00	2	13,281	0.02%
2021/12/28	5	38.36	0	0.00	38.40	5	13,302	0.04%
2021/12/27	0	0.00	9	38.91	38.90	-9	13,331	-0.07%
2021/12/24	3	38.45	0	0.00	38.30	3	13,334	0.02%
2021/12/23	4	39.01	2	39.28	38.55	2	13,327	0.02%
2021/12/22	0	0.00	1	38.60	38.30	-1	13,250	-0.01%
2021/12/21	1	38.45	0	0.00	38.40	1	13,251	0.01%
2021/12/20	1	38.20	1	38.50	37.90	0	13,259	0.00%
2021/12/17	3	37.82	1	37.80	37.70	2	13,412	0.01%
2021/12/16	35	39.02	5	39.43	38.60	30	13,324	0.23%
2021/12/15	10	39.03	5	38.88	38.85	5	13,179	0.04%
2021/12/14	65	41.69	73	42.19	39.35	-8	12,976	-0.06%
2021/12/13	39	42.22	50	42.91	43.50	-11	11,952	-0.09%
2021/12/10	8	39.60	25	39.59	39.55	-17	10,869	-0.16%
2021/12/09	7	38.18	31	38.56	38.60	-24	10,462	-0.23%
2021/12/08	5	37.36	1	37.10	37.05	4	10,246	0.04%
2021/12/07	0	0.00	4	37.21	37.20	-4	10,254	-0.04%
2021/12/06	19	37.52	0	0.00	37.20	19	10,273	0.18%
2021/12/03	7	38.49	3	38.07	37.95	4	10,269	0.04%
2021/12/02	54	39.99	44	38.82	37.75	10	10,263	0.10%
2021/12/01	22	38.87	20	38.98	38.95	2	9,750	0.02%
2021/11/30	17	39.08	9	38.98	39.10	8	9,767	0.08%
2021/11/29	4	36.48	4	36.15	37.05	0	9,686	0.00%
2021/11/26	4	37.30	5	37.62	36.85	-1	9,677	-0.01%
2021/11/25	5	38.34	4	38.48	38.75	1	9,756	0.01%
2021/11/24	5	38.09	0	0.00	38.20	5	9,763	0.05%
2021/11/23	7	37.98	6	37.89	38.30	1	9,871	0.01%
2021/11/22	4	38.13	8	38.37	37.95	-4	10,493	-0.04%
2021/11/19	6	38.59	16	38.58	38.80	-10	10,488	-0.10%
2021/11/18	2	38.25	14	38.13	38.30	-12	10,517	-0.11%
2021/11/16	4	36.29	0	0.00	36.40	4	11,184	0.04%
2021/11/15	3	36.92	2	37.00	37.45	1	12,039	0.01%
2021/11/12	3	36.10	0	0.00	36.60	3	12,312	0.02%
2021/11/11	2	36.48	1	36.40	36.00	1	12,451	0.01%
2021/11/10	6	36.66	12	36.83	36.55	-6	12,564	-0.05%
2021/11/09	1	37.15	2	37.85	37.70	-1	12,644	-0.01%
2021/11/08	4	36.94	3	36.97	36.80	1	12,806	0.01%
2021/11/05	4	37.51	0	0.00	37.25	4	13,206	0.03%
2021/11/04	6	37.63	5	37.93	37.90	1	14,049	0.01%
2021/11/03	11	37.07	11	37.01	37.90	0	14,207	0.00%
2021/11/02	19	38.28	16	37.78	36.90	3	14,305	0.02%
2021/11/01	40	39.32	45	39.61	39.40	-5	14,228	-0.04%
2021/10/29	114	38.39	149	38.79	39.35	-35	13,985	-0.25%	大買/大賣/
2021/10/28	32	35.33	19	35.50	35.90	13	13,536	0.10%
2021/10/27	1	34.30	2	34.20	34.15	-1	13,749	-0.01%
2021/10/26	1	33.50	1	33.45	33.10	0	14,509	0.00%
2021/10/25	8	33.02	12	33.39	34.20	-4	14,991	-0.03%
2021/10/22	0	0.00	2	31.85	31.85	-2	15,325	-0.01%
2021/10/21	6	32.25	1	32.65	32.15	5	16,538	0.03%
2021/10/20	2	32.80	2	32.73	32.90	0	16,686	0.00%
2021/10/19	3	32.07	7	32.25	32.05	-4	17,653	-0.02%
2021/10/15	3	31.33	3	31.18	31.45	0	18,242	0.00%
2021/10/14	8	30.24	3	30.20	30.30	5	18,391	0.03%
2021/10/13	7	31.44	1	31.90	31.15	6	18,666	0.03%
2021/10/12	0	0.00	4	31.03	31.15	-4	18,875	-0.02%
2021/10/07	12	31.73	3	32.25	32.05	9	18,928	0.05%
2021/10/06	10	32.40	2	32.70	31.55	8	19,165	0.04%
2021/10/05	1	31.60	5	32.64	33.25	-4	19,070	-0.02%
2021/10/04	6	32.48	3	32.00	31.55	3	18,999	0.02%
2021/10/01	4	33.81	4	33.40	33.35	0	18,990	0.00%
2021/09/30	5	35.08	5	34.94	35.35	0	18,955	0.00%
2021/09/29	8	34.48	11.1	34.63	34.55	-3.1	18,937	-0.02%
2021/09/28	0	0.00	5.1	36.54	35.75	-5.1	18,939	-0.03%
2021/09/27	21	36.54	8	36.75	36.85	13	18,930	0.07%
2021/09/24	20	36.83	16	36.69	36.50	4	18,892	0.02%
2021/09/23	1	35.45	0	0.00	35.15	1	18,689	0.01%
2021/09/22	0.1	35.74	0	0.00	35.35	0.1	18,692	0.00%
2021/09/17	8	35.61	1	35.50	35.60	7	18,662	0.04%
2021/09/16	3	36.67	3	36.55	36.10	0	18,681	0.00%
2021/09/15	1	35.90	1	36.05	36.00	0	18,630	0.00%
2021/09/14	4	36.71	2	36.78	35.80	2	18,622	0.01%
2021/09/13	0	0.00	0	36.65	36.70	0	18,560	0.00%
2021/09/10	0	0.00	1	36.35	36.80	-1	18,552	-0.01%
2021/09/09	0	0.00	1	36.55	36.25	-1	18,523	-0.01%
2021/09/08	1	36.65	3	36.07	35.60	-2	18,477	-0.01%
2021/09/07	0	0.00	1	36.00	36.70	-1	18,430	-0.01%
2021/09/06	2	36.83	23	36.67	36.15	-21	18,290	-0.11%
2021/09/03	8	37.84	5	37.94	38.10	3	18,103	0.02%
2021/09/02	6	38.79	7	39.15	38.00	-1	17,910	-0.01%
2021/09/01	10	39.56	9	39.62	40.20	1	17,664	0.01%
2021/08/31	4	39.51	2	39.55	39.30	2	17,524	0.01%
2021/08/30	2	39.18	1.3	39.27	38.95	0.7	17,318	0.00%
2021/08/27	19	39.92	19	39.69	39.35	0	17,206	0.00%
2021/08/26	34	40.14	71	39.88	39.80	-37	16,887	-0.22%
2021/08/25	20	38.38	6	38.07	37.95	14	16,094	0.09%
2021/08/24	17	39.13	27	39.20	37.95	-10	16,073	-0.06%
2021/08/23	11	39.44	12	39.38	39.50	-1	15,787	-0.01%
2021/08/20	92	38.86	80	38.87	39.30	12	15,377	0.08%
2021/08/19	79	38.32	65	38.50	37.55	14	14,675	0.10%
2021/08/18	15	34.95	11	35.69	37.00	4	13,750	0.03%
2021/08/17	21	35.32	21	34.53	33.65	0	13,434	0.00%
2021/08/16	2	34.95	10	35.00	34.95	-8	13,260	-0.06%
2021/08/13	5	36.76	0	0.00	35.50	5	13,078	0.04%
2021/08/12	1	36.90	3	36.87	37.90	-2	12,924	-0.02%
2021/08/11	21	37.33	16	37.34	37.00	5	12,724	0.04%
2021/08/10	32	41.58	48	41.26	39.80	-16	12,306	-0.13%
2021/08/09	3	40.13	3	40.30	39.85	0	11,409	0.00%
2021/08/06	89	39.84	89	40.06	40.25	0	11,152	0.00%
2021/08/05	11	39.81	14	39.97	39.60	-3	10,921	-0.03%
2021/08/04	20	39.76	8	39.49	39.25	12	10,700	0.11%
2021/08/03	30	42.22	10	42.61	41.40	20	10,364	0.19%
2021/08/02	39	41.33	7	41.62	41.40	32	9,930	0.32%
2021/07/30	18	40.44	52	40.29	41.00	-34	9,299	-0.37%
2021/07/29	28	38.55	30	39.27	38.10	-2	8,425	-0.02%
2021/07/28	41	36.24	32	36.19	36.80	9	7,827	0.11%
2021/07/27	63	38.39	70	38.91	38.75	-7	7,352	-0.10%
2021/07/26	2	35.90	23	36.61	36.70	-21	6,195	-0.34%
2021/07/23	42	36.25	53	35.54	33.40	-11	6,082	-0.18%
2021/07/22	10	33.80	23	34.65	34.70	-13	5,293	-0.25%
2021/07/21	12	31.43	18	31.07	32.25	-6	4,968	-0.12%
2021/07/20	2	30.45	8	30.26	30.90	-6	4,687	-0.13%
2021/07/19	69	30.25	81	30.52	30.25	-12	4,519	-0.27%
2021/07/16	11	29.17	27	29.44	29.90	-16	4,292	-0.37%
2021/07/15	0	0.00	1	26.95	27.20	-1	3,987	-0.03%
2021/07/14	9	26.96	1	26.95	26.65	8	3,970	0.20%
2021/07/13	13	28.80	8	28.38	28.00	5	3,913	0.13%
2021/07/12	2	27.05	5	27.41	27.80	-3	3,649	-0.08%
2021/07/09	1	26.95	1	26.85	26.90	0	3,626	0.00%
2021/07/08	5	27.45	8	27.34	27.40	-3	3,680	-0.08%
2021/07/07	0	0.00	50	26.83	26.60	-50	3,760	-1.33%
2021/07/06	0	0.00	2	26.80	26.85	-2	3,905	-0.05%
2021/07/05	1	27.00	0	0.00	27.15	1	4,285	0.02%
2021/07/02	5	26.60	2	26.58	26.50	3	4,298	0.07%
2021/07/01	3	25.85	1	26.40	25.80	2	4,332	0.05%
2021/06/30	3	26.27	0	0.00	26.15	3	4,396	0.07%
2021/06/28	0	0.00	2	26.50	26.50	-2	4,436	-0.05%
2021/06/24	1	25.35	0	0.00	25.75	1	4,681	0.02%
2021/06/23	0	0.00	4	25.00	25.40	-4	4,707	-0.08%
2021/06/22	1	24.50	0	0.00	24.50	1	4,760	0.02%
2021/06/21	3	24.90	0	0.00	24.70	3	4,771	0.06%
2021/06/18	2	25.80	0	0.00	25.65	2	5,002	0.04%
2021/06/17	1	25.30	5	25.90	26.10	-4	5,117	-0.08%
2021/06/16	5	25.35	0	0.00	25.25	5	5,141	0.10%
2021/06/15	1	25.95	0	0.00	26.00	1	5,196	0.02%
2021/06/10	1	25.80	0	0.00	25.85	1	5,223	0.02%
2021/06/09	1	25.95	0	26.35	25.95	1	5,231	0.02%
2021/06/08	3	26.33	0	0.00	26.50	3	5,284	0.06%
2021/06/07	0	0.00	1	26.55	26.30	-1	5,322	-0.02%
2021/06/03	2	27.05	0	0.00	27.00	2	5,336	0.04%
2021/06/02	4	26.50	1	27.15	26.80	3	5,317	0.06%
2021/06/01	56	27.42	6	27.48	27.50	50	5,303	0.94%
2021/05/31	5	26.68	4	26.81	26.60	1	5,190	0.02%
2021/05/28	2	25.98	1	26.30	26.25	1	5,173	0.02%
2021/05/26	0	25.10	0	0.00	25.25	0	5,214	0.00%
2021/05/25	3	24.90	5	25.11	25.15	-2	5,260	-0.04%
2021/05/24	1	24.40	0	0.00	24.75	1	5,269	0.02%
2021/05/21	1	24.65	2	24.85	24.50	-1	5,323	-0.02%
2021/05/20	5	24.84	4	24.94	24.30	1	5,407	0.02%
2021/05/19	1	24.95	2	24.90	25.25	-1	5,433	-0.02%
2021/05/18	1	22.40	1	23.90	23.90	0	5,418	0.00%
2021/05/17	0	0.00	2	22.90	21.75	-2	5,446	-0.04%
2021/05/14	4	24.21	0	0.00	23.35	4	5,555	0.07%
2021/05/13	2	24.05	2	23.70	23.85	0	5,988	0.00%
2021/05/12	4	23.60	0	0.00	23.65	4	6,270	0.06%
2021/05/11	10	26.66	1	26.10	26.20	9	6,272	0.14%
2021/05/10	8	29.69	9	29.27	28.75	-1	6,266	-0.02%
2021/05/07	0	0.00	1	28.55	29.05	-1	6,311	-0.02%
2021/05/06	1	28.75	0	0.00	28.15	1	6,515	0.02%
2021/05/05	2	28.83	0	0.00	28.15	2	6,763	0.03%
2021/05/04	11	27.91	0	0.00	28.80	11	6,860	0.16%
2021/05/03	15	30.63	0	0.00	30.05	15	6,926	0.22%
2021/04/29	8	32.41	3	32.70	32.45	5	6,948	0.07%
2021/04/28	19	34.21	20	34.01	33.45	-1	7,131	-0.01%
2021/04/27	7	32.95	12	33.30	32.75	-5	6,928	-0.07%
2021/04/26	0	0.00	2	32.75	32.65	-2	6,963	-0.03%
2021/04/23	2	32.60	4	32.44	32.60	-2	7,214	-0.03%
2021/04/22	14	32.70	11	32.84	31.60	3	7,222	0.04%
2021/04/21	14	32.33	18	32.25	32.50	-4	7,094	-0.06%
2021/04/16	0	0.00	2	31.10	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	13	31.03	1	32.20	30.90	12	7,341	0.16%
2021/04/13	19	33.00	7	32.64	31.95	12	8,162	0.15%
2021/04/12	5	34.01	4	34.35	34.75	1	8,437	0.01%
2021/04/09	14	33.11	22	33.26	33.55	-8	8,379	-0.10%
2021/04/08	4	32.34	39	32.34	32.40	-35	8,103	-0.43%
2021/04/07	6	32.12	5	32.55	32.35	1	8,157	0.01%
2021/04/06	1	32.55	7	32.27	32.35	-6	8,262	-0.07%
2021/04/01	3	31.83	5	31.82	31.75	-2	8,370	-0.02%
2021/03/31	12	32.08	5.1	32.07	32.15	6.9	8,374	0.08%
2021/03/30	4	32.28	7	32.64	32.15	-3	8,386	-0.04%
2021/03/29	18	31.76	32	31.78	31.50	-14	8,317	-0.17%
2021/03/26	3	30.93	6	30.85	30.80	-3	8,252	-0.04%
2021/03/25	7	31.05	15	31.32	31.20	-8	8,248	-0.10%
2021/03/24	24	31.02	15	31.03	30.80	9	8,184	0.11%
2021/03/23	9	31.34	9	31.86	30.65	0	8,173	0.00%
2021/03/22	11	30.26	25	30.74	30.75	-14	7,952	-0.18%
2021/03/19	16	30.19	0	0.00	30.00	16	7,879	0.20%
2021/03/18	0	0.00	10	30.46	30.70	-10	7,908	-0.13%
2021/03/17	2	29.60	0	0.00	29.65	2	7,896	0.03%
2021/03/16	0	0.00	1	29.70	29.70	-1	7,972	-0.01%
2021/03/15	3	29.42	1	29.30	29.35	2	8,109	0.02%
2021/03/12	2	29.40	2	29.75	29.50	0	8,209	0.00%
2021/03/11	2	29.13	3	29.25	29.15	-1	8,433	-0.01%
2021/03/10	0	0.00	2	28.53	28.70	-2	8,612	-0.02%
2021/03/09	3	28.13	0	0.00	28.05	3	8,716	0.03%
2021/03/08	1	29.00	1	29.00	28.60	0	8,853	0.00%
2021/03/05	3	28.88	0	0.00	28.80	3	9,310	0.03%
2021/03/04	3	29.52	0	0.00	29.40	3	9,317	0.03%
2021/03/03	2	29.10	0	0.00	29.90	2	9,320	0.02%
2021/03/02	3	29.93	0	0.00	29.80	3	9,391	0.03%
2021/02/26	10	30.59	2	30.55	30.50	8	9,356	0.09%
2021/02/25	6	30.84	5	31.31	30.90	1	9,403	0.01%
2021/02/24	13	31.13	3	31.33	30.65	10	9,401	0.11%
2021/02/23	8	31.19	0	0.00	31.10	8	9,410	0.09%
2021/02/22	13	32.05	2	31.68	31.75	11	9,398	0.12%
2021/02/19	4	31.26	10	30.90	31.20	-6	9,367	-0.06%
2021/02/18	17	30.60	18	30.62	30.90	-1	9,465	-0.01%
2021/02/17	27	30.09	25	30.25	31.00	2	9,487	0.02%
2021/02/05	7	30.74	3	30.75	30.05	4	9,451	0.04%
2021/02/04	15	31.66	11	31.70	30.95	4	9,340	0.04%
2021/02/03	22	32.17	34	32.82	33.00	-12	8,926	-0.13%
2021/02/02	3	30.10	7	29.84	30.00	-4	8,663	-0.05%
2021/02/01	6	29.52	1	28.80	29.00	5	8,713	0.06%
2021/01/29	5	30.13	3	31.30	29.25	2	8,660	0.02%
2021/01/28	10	30.50	16	30.66	31.00	-6	8,583	-0.07%
2021/01/27	4	30.31	8	30.48	30.40	-4	8,429	-0.05%
2021/01/26	3	29.48	4	29.36	29.40	-1	8,177	-0.01%
2021/01/25	3	28.87	12	29.03	28.70	-9	8,057	-0.11%
2021/01/22	13	28.01	4	28.14	28.30	9	7,963	0.11%
2021/01/21	4	28.10	49	28.37	28.10	-45	7,900	-0.57%
2021/01/20	11	27.05	2	26.45	26.45	9	7,684	0.12%
2021/01/19	17	28.03	16	27.69	27.80	1	7,609	0.01%
2021/01/18	3	28.37	8	28.01	28.50	-5	7,565	-0.07%
2021/01/15	2	27.45	0	0.00	26.85	2	7,299	0.03%
2021/01/14	2	27.45	1	27.70	27.55	1	7,262	0.01%
2021/01/13	1	27.50	1	27.80	27.55	0	7,271	0.00%
2021/01/12	6	27.19	0	0.00	26.90	6	7,320	0.08%
2021/01/11	7	27.62	4	27.78	27.80	3	7,352	0.04%
2021/01/08	10	28.11	2	27.75	27.60	8	7,300	0.11%
2021/01/07	22	29.05	2	29.40	28.85	20	7,170	0.28%
2021/01/06	123	31.72	112	31.42	29.50	11	7,056	0.16%	大買/大賣/
2021/01/05	32	30.23	59	29.93	30.70	-27	6,164	-0.44%
2021/01/04	6	27.55	2	27.88	27.95	4	5,743	0.07%
2020/12/31	3	26.90	10	27.18	27.20	-7	5,668	-0.12%
2020/12/30	8	26.14	3	25.75	26.15	5	5,569	0.09%
2020/12/29	14	27.14	0	0.00	26.80	14	5,459	0.26%
2020/12/28	3	27.75	6	27.53	28.50	-3	5,338	-0.06%
2020/12/25	0	0.00	13	26.97	27.00	-13	5,181	-0.25%
2020/12/24	31	27.11	2	27.25	26.95	29	5,165	0.56%
2020/12/23	2	26.15	23	26.93	27.20	-21	5,118	-0.41%
2020/12/22	0	0.00	7	26.77	26.05	-7	5,066	-0.14%
2020/12/21	2	25.78	0	0.00	26.15	2	5,054	0.04%
2020/12/18	1	26.55	0	0.00	26.50	1	5,082	0.02%
2020/12/17	0	0.00	14	26.75	26.80	-14	5,131	-0.27%
2020/12/16	0	0.00	4	26.63	26.55	-4	5,361	-0.07%
2020/12/15	11	26.67	1	27.45	26.00	10	5,458	0.18%
2020/12/14	10	26.85	19	26.88	26.80	-9	5,418	-0.17%
2020/12/11	8	26.29	4	26.50	26.05	4	5,385	0.07%
2020/12/10	15	26.84	10	26.86	26.75	5	5,387	0.09%
2020/12/09	2	27.30	9	27.71	27.80	-7	5,353	-0.13%
2020/12/08	4	26.55	9	26.96	26.95	-5	5,322	-0.09%
2020/12/07	2	26.30	14	27.23	26.70	-12	5,295	-0.23%
2020/12/04	22	25.83	41	26.15	26.50	-19	5,118	-0.37%
2020/12/03	8	25.64	0	0.00	25.50	8	5,056	0.16%
2020/12/02	24	25.72	20	25.89	26.30	4	5,114	0.08%
2020/12/01	51	26.04	88	26.07	26.00	-37	5,274	-0.70%
2020/11/30	2	24.55	22	24.54	24.50	-20	5,236	-0.38%
2020/11/27	0	0.00	3	24.75	24.55	-3	5,402	-0.06%
2020/11/26	25	24.83	21	25.17	24.60	4	5,920	0.07%
2020/11/25	2	24.50	4	24.75	24.80	-2	5,894	-0.03%
2020/11/24	25	24.86	3	25.00	24.45	22	6,045	0.36%
2020/11/23	0	0.00	3	25.00	24.60	-3	6,298	-0.05%
2020/11/20	0	0.00	4	24.51	24.60	-4	6,274	-0.06%
2020/11/19	0	0.00	1	24.40	24.40	-1	6,295	-0.02%
2020/11/18	7	24.28	0	0.00	24.15	7	6,325	0.11%
2020/11/17	5	24.50	0	0.00	24.30	5	6,276	0.08%
2020/11/16	0	0.00	21	24.47	24.80	-21	6,182	-0.34%
2020/11/13	0	0.00	1	23.80	23.75	-1	6,198	-0.02%
2020/11/12	3	23.82	0	0.00	23.70	3	6,159	0.05%
2020/11/11	4	23.83	2	24.05	24.15	2	6,157	0.03%
2020/11/10	7	23.85	6	24.10	24.10	1	6,129	0.02%
2020/11/09	7	23.84	43	23.96	23.70	-36	6,065	-0.59%
2020/11/06	0	0.00	2	23.30	23.00	-2	5,943	-0.03%
2020/11/05	0	0.00	15	23.21	22.95	-15	5,910	-0.25%
2020/11/04	2	22.80	8	23.13	22.65	-6	5,831	-0.10%
2020/11/03	0	0.00	7	22.47	22.70	-7	5,755	-0.12%
2020/11/02	1	22.00	0	0.00	21.90	1	5,744	0.02%
2020/10/30	11	22.26	3	22.50	22.20	8	5,747	0.14%
2020/10/29	3	22.35	0	0.00	23.10	3	5,702	0.05%
2020/10/28	8	22.95	7	23.02	22.80	1	5,668	0.02%
2020/10/27	2	22.80	0	0.00	22.70	2	5,655	0.04%
2020/10/26	0	0.00	14	22.86	23.00	-14	5,646	-0.25%
2020/10/23	0	0.00	2	22.45	22.60	-2	5,593	-0.04%
2020/10/22	2	22.05	2	22.35	22.10	0	5,584	0.00%
2020/10/21	1	22.20	0	0.00	22.15	1	5,586	0.02%
2020/10/20	25	22.41	7	22.20	22.20	18	5,594	0.32%
2020/10/19	0	0.00	20	22.04	22.50	-20	5,479	-0.37%
2020/10/16	7	21.16	0	0.00	21.05	7	5,397	0.13%
2020/10/15	2	21.15	3	21.32	21.15	-1	5,446	-0.02%
2020/10/14	1	21.45	2	21.45	21.45	-1	5,459	-0.02%
2020/10/13	1	21.20	0	0.00	21.20	1	5,478	0.02%
2020/10/12	9	21.12	0	0.00	21.10	9	5,538	0.16%
2020/10/08	12	21.66	10	21.68	21.65	2	5,583	0.04%
2020/10/07	6	22.21	1	22.30	21.95	5	5,578	0.09%
2020/10/06	13	21.71	13	21.85	21.90	0	5,621	0.00%
2020/09/30	1	21.25	0	0.00	21.40	1	5,608	0.02%
2020/09/29	11	21.17	0	0.00	21.40	11	5,592	0.20%
2020/09/25	1	20.80	2	20.70	20.70	-1	5,762	-0.02%
2020/09/24	4	21.76	0	0.00	21.20	4	5,728	0.07%
2020/09/23	6	22.58	6	22.65	22.45	0	5,665	0.00%
2020/09/22	6	23.30	2	23.30	23.15	4	5,620	0.07%
2020/09/21	14	23.91	24	23.99	23.80	-10	5,594	-0.18%
2020/09/18	4	23.40	5	23.24	23.20	-1	5,340	-0.02%
2020/09/16	1	22.95	0	0.00	23.15	1	5,230	0.02%
2020/09/15	3	23.00	2	23.20	23.10	1	5,214	0.02%
2020/09/14	6	22.14	0	0.00	22.40	6	5,212	0.12%
2020/09/11	4	22.81	55	22.78	22.20	-51	5,326	-0.96%
2020/09/10	2	23.43	0	0.00	23.75	2	5,281	0.04%
2020/09/09	22	23.24	4	23.70	23.65	18	5,219	0.34%
2020/09/07	10	24.41	7	24.18	24.15	3	5,027	0.06%
2020/09/04	9	24.46	11	24.90	24.85	-2	5,068	-0.04%
2020/09/03	21	24.36	51	24.19	24.40	-30	4,748	-0.63%
2020/09/02	14	22.92	17	22.81	22.95	-3	4,323	-0.07%
2020/09/01	41	22.36	40	22.59	22.20	1	4,134	0.02%
2020/08/28	6	20.34	2	20.35	20.45	4	3,531	0.11%
2020/08/27	35	19.83	22	20.14	20.40	13	3,483	0.37%
2020/08/26	1	19.15	1	19.25	19.15	0	3,162	0.00%
2020/08/25	0	0.00	2	19.45	19.40	-2	3,133	-0.06%
2020/08/24	0	0.00	6	19.27	19.15	-6	3,039	-0.20%
2020/08/19	0	0.00	6	19.25	19.20	-6	2,852	-0.21%
2020/08/18	3	18.32	0	0.00	18.25	3	2,739	0.11%
2020/08/13	0	0.00	1	17.85	18.00	-1	2,684	-0.04%
2020/08/10	0	0.00	1	18.05	18.00	-1	2,700	-0.04%
2020/08/05	2	18.38	0	0.00	18.40	2	2,762	0.07%
2020/08/03	1	18.15	0	0.00	17.90	1	2,786	0.04%
2020/07/30	0	0.00	10	17.35	17.80	-10	2,762	-0.36%
2020/07/23	0	0.00	5	18.75	18.70	-5	2,734	-0.18%
2020/07/16	2	19.00	0	0.00	19.15	2	2,716	0.07%
2020/07/15	1	18.75	0	0.00	18.50	1	2,662	0.04%
2020/07/13	1	19.10	1	18.80	19.15	0	2,643	0.00%
2020/07/10	1	18.30	0	0.00	18.30	1	2,762	0.04%
2020/07/07	4	19.00	0	0.00	19.00	4	2,740	0.15%
2020/07/03	3	18.60	3	18.67	18.55	0	2,593	0.00%
2020/07/01	3	18.70	0	0.00	18.45	3	2,658	0.11%
2020/06/30	0	0.00	1	18.80	18.45	-1	2,720	-0.04%
2020/06/24	2	18.15	4	18.23	18.20	-2	2,696	-0.07%
2020/06/23	3	18.00	2	18.05	17.95	1	2,686	0.04%
2020/06/22	0	0.00	3	18.10	18.00	-3	2,685	-0.11%
2020/06/19	0	0.00	6	18.48	18.35	-6	2,705	-0.22%
2020/06/18	9	18.82	0	0.00	19.10	9	2,664	0.34%
2020/06/17	1	18.50	2	18.35	18.45	-1	2,519	-0.04%
2020/06/15	1	17.70	0	0.00	17.70	1	2,487	0.04%
2020/06/11	10	18.18	6	18.05	17.30	4	2,481	0.16%
2020/06/08	0	0.00	1	17.50	17.40	-1	2,446	-0.04%
2020/06/05	0	0.00	3	17.50	17.50	-3	2,467	-0.12%
2020/06/03	3	17.10	2	17.23	17.30	1	2,515	0.04%
2020/05/13	0	0.00	6	16.85	16.85	-6	4,021	-0.15%
2020/05/11	6	17.00	0	0.00	17.05	6	4,034	0.15%
2020/04/30	1	17.15	3	17.07	17.15	-2	4,274	-0.05%
2020/04/29	3	17.00	2	17.00	17.00	1	4,481	0.02%
2020/04/28	0	0.00	1	17.00	17.10	-1	4,479	-0.02%
2020/04/27	2	17.03	0	0.00	16.90	2	4,505	0.04%
2020/04/23	0	0.00	1	16.55	16.50	-1	4,436	-0.02%
2020/04/21	5	16.38	0	0.00	16.10	5	4,420	0.11%
2020/04/20	0	0.00	1	16.50	16.95	-1	4,395	-0.02%
2020/04/17	2	16.73	0	0.00	16.60	2	4,379	0.05%
2020/04/16	3	16.95	0	0.00	16.90	3	4,351	0.07%
2020/04/15	7	17.80	0	0.00	16.85	7	4,301	0.16%
2020/04/07	2	15.68	0	0.00	15.45	2	4,160	0.05%
2020/04/06	0	0.00	5	14.70	14.85	-5	4,163	-0.12%
2020/04/01	10	14.35	7	14.54	14.75	3	4,389	0.07%
2020/03/30	0	0.00	1	13.65	13.70	-1	4,326	-0.02%
2020/03/20	1	12.65	0	0.00	12.65	1	4,182	0.02%
2020/03/16	0	0.00	2	13.90	13.15	-2	4,080	-0.05%
2020/03/13	7	13.70	7	14.00	14.20	0	4,056	0.00%
2020/03/12	7	16.14	0	0.00	15.20	7	4,036	0.17%
2020/03/11	2	17.00	0	0.00	16.85	2	3,950	0.05%
2020/03/09	2	17.35	10	17.30	17.00	-8	3,892	-0.21%
2020/03/06	2	17.95	2	18.10	17.80	0	3,819	0.00%
2020/03/05	1	18.50	0	0.00	18.30	1	3,773	0.03%
2020/03/04	1	18.45	0	0.00	18.55	1	3,747	0.03%
2020/03/03	3	19.23	3	19.20	18.75	0	3,714	0.00%
2020/03/02	0	0.00	2	18.45	18.55	-2	3,638	-0.05%
2020/02/27	4	18.90	0	0.00	18.60	4	3,598	0.11%
2020/02/26	0	0.00	5	19.14	19.60	-5	3,447	-0.15%
2020/02/25	2	19.30	2	19.28	19.30	0	3,476	0.00%
2020/02/21	5	20.51	0	0.00	20.15	5	3,358	0.15%
2020/02/20	4	20.00	2	19.95	20.30	2	3,222	0.06%
2020/02/19	25	19.91	6	19.85	20.35	19	3,053	0.62%
2020/02/18	1	18.95	0	0.00	18.95	1	2,610	0.04%
2020/02/17	1	18.50	5	18.35	18.50	-4	2,572	-0.16%
2020/02/14	9	18.90	7	18.74	18.90	2	2,515	0.08%
2020/02/12	0	0.00	1	18.10	18.15	-1	2,255	-0.04%
2020/02/06	0	0.00	1	17.90	17.95	-1	2,121	-0.05%
2020/02/04	5	18.28	1	18.40	18.05	4	2,063	0.19%
2020/02/03	9	18.19	7	18.19	18.60	2	1,941	0.10%
2020/01/31	1	16.80	1	17.20	16.95	0	1,709	0.00%
2020/01/30	2	16.90	0	0.00	16.75	2	1,713	0.12%
2020/01/15	1	18.25	0	0.00	18.20	1	1,669	0.06%
2020/01/08	2	17.85	0	0.00	17.70	2	1,641	0.12%
2019/12/31	0	0.00	1	18.70	18.70	-1	1,487	-0.07%
2019/12/30	1	18.70	0	0.00	18.80	1	1,498	0.07%
2019/12/27	15	18.99	13	19.10	19.10	2	1,493	0.13%
2019/12/19	3	18.30	2	18.25	18.15	1	1,229	0.08%
2019/12/13	0	0.00	2	18.45	18.45	-2	1,271	-0.16%
2019/12/12	0	0.00	5	18.05	18.05	-5	1,267	-0.39%
2019/12/11	0	0.00	2	18.30	18.20	-2	1,258	-0.16%
2019/12/10	3	18.10	0	0.00	18.15	3	1,255	0.24%
2019/12/09	0	0.00	3	18.28	18.35	-3	1,239	-0.24%
2019/12/04	0	0.00	2	17.55	17.55	-2	1,200	-0.17%
2019/11/25	1	17.80	1	17.85	17.75	0	1,413	0.00%
2019/11/22	8	18.05	7	18.08	18.05	1	1,419	0.07%
2019/11/21	0	0.00	5	17.20	17.20	-5	1,347	-0.37%
2019/11/20	5	17.42	0	0.00	17.35	5	1,337	0.37%
2019/11/19	5	17.65	1	17.90	17.80	4	1,334	0.30%
2019/11/14	0	0.00	3	17.85	17.70	-3	1,338	-0.22%
2019/11/13	1	17.65	0	0.00	17.60	1	1,352	0.07%
2019/11/11	6	18.06	17	17.70	17.75	-11	1,358	-0.81%
2019/11/06	0	0.00	1	18.60	18.65	-1	1,373	-0.07%
2019/11/04	12	18.60	0	0.00	18.60	12	1,401	0.86%
2019/11/01	3	18.55	0	0.00	18.55	3	1,410	0.21%
2019/10/30	3	19.07	0	0.00	19.15	3	1,428	0.21%
2019/10/28	2	19.35	0	0.00	19.35	2	1,457	0.14%
2019/10/25	1	19.55	0	0.00	19.55	1	1,494	0.07%
2019/10/22	1	19.70	0	0.00	19.55	1	1,542	0.06%
2019/10/21	0	0.00	1	19.60	19.65	-1	1,599	-0.06%
2019/10/18	0	0.00	1	19.45	19.35	-1	1,636	-0.06%
2019/10/15	0	0.00	18	19.50	19.60	-18	1,780	-1.01%
2019/10/14	0	0.00	1	19.40	19.30	-1	1,838	-0.05%
2019/10/09	3	19.75	0	0.00	19.65	3	1,913	0.16%
2019/10/07	0	0.00	1	20.15	20.20	-1	2,056	-0.05%
2019/10/04	0	0.00	7	20.06	20.25	-7	2,136	-0.33%
2019/10/03	2	19.80	2	19.93	20.15	0	2,122	0.00%
2019/10/02	6	19.35	6	19.23	19.65	0	2,082	0.00%
2019/10/01	2	19.58	5	19.45	19.50	-3	2,100	-0.14%
2019/09/26	0	0.00	1	20.30	20.15	-1	2,181	-0.05%
2019/09/25	1	20.30	0	0.00	20.40	1	2,199	0.05%
2019/09/24	0	0.00	2	20.60	20.50	-2	2,222	-0.09%
2019/09/19	2	20.10	0	0.00	20.00	2	2,232	0.09%
2019/09/18	7	20.49	0	0.00	20.45	7	2,227	0.31%
2019/09/11	2	21.35	0	0.00	21.25	2	2,265	0.09%
2019/09/09	0	0.00	5	21.25	21.35	-5	2,275	-0.22%
2019/09/06	2	21.60	0	0.00	21.35	2	2,270	0.09%
2019/09/04	2	21.70	0	0.00	21.60	2	2,264	0.09%
2019/09/03	10	21.93	0	0.00	21.75	10	2,332	0.43%
2019/08/30	1	21.90	0	0.00	21.75	1	2,347	0.04%
2019/08/29	0	0.00	1	22.65	21.80	-1	2,360	-0.04%
2019/08/23	1	22.55	0	0.00	22.50	1	2,302	0.04%
2019/08/20	0	0.00	10	22.30	22.30	-10	2,420	-0.41%
2019/08/19	2	22.23	0	0.00	22.10	2	2,437	0.08%
2019/08/16	11	22.11	2	21.88	22.25	9	2,470	0.36%
2019/08/14	10	21.95	11	21.61	21.60	-1	2,495	-0.04%
2019/08/08	3	21.60	0	0.00	21.55	3	2,578	0.12%
2019/08/05	21	22.51	21	22.00	22.00	0	2,664	0.00%
2019/08/02	2	22.75	13	22.80	22.65	-11	2,713	-0.41%
2019/07/30	5	24.31	0	0.00	23.85	5	2,834	0.18%
2019/07/29	2	24.35	2	24.60	24.60	0	2,857	0.00%
2019/07/25	1	24.00	0	0.00	24.15	1	2,917	0.03%
2019/07/23	3	24.57	0	0.00	24.40	3	3,326	0.09%
2019/07/22	2	25.20	0	0.00	25.05	2	3,306	0.06%
2019/07/19	3	25.43	1	25.70	25.55	2	3,310	0.06%
2019/07/17	19	25.72	15	25.30	25.30	4	3,415	0.12%
2019/07/16	13	25.54	7	25.86	25.85	6	3,480	0.17%
2019/07/15	40	25.75	14	25.55	25.55	26	3,452	0.75%
2019/07/11	11	25.12	11	25.05	25.05	0	3,416	0.00%
2019/07/10	0	0.00	1	25.25	25.25	-1	3,411	-0.03%
2019/07/04	1	24.50	1	24.55	24.55	0	3,767	0.00%
2019/07/03	1	24.40	0	0.00	24.35	1	3,805	0.03%
2019/07/02	1	24.50	1	24.50	24.70	0	3,944	0.00%
2019/07/01	0	0.00	2	24.48	24.55	-2	4,125	-0.05%
2019/06/26	1	23.60	0	0.00	24.05	1	4,440	0.02%
2019/06/25	0	0.00	5	23.90	23.80	-5	4,685	-0.11%
2019/06/24	5	24.75	0	0.00	24.75	5	4,787	0.10%
2019/06/21	1	24.05	0	0.00	24.15	1	5,136	0.02%
2019/06/18	5	23.74	5	23.15	23.15	0	6,366	0.00%
2019/06/12	1	24.10	0	0.00	24.00	1	7,235	0.01%
2019/06/11	8	24.65	9	24.76	24.60	-1	7,490	-0.01%
2019/06/10	0	0.00	1	23.65	23.85	-1	8,491	-0.01%
2019/06/05	1	23.90	4	24.13	23.90	-3	9,255	-0.03%
2019/06/04	0	0.00	10	23.40	23.25	-10	9,324	-0.11%
2019/06/03	4	22.84	1	22.40	23.15	3	9,463	0.03%
2019/05/31	21	22.46	26	22.58	22.55	-5	9,617	-0.05%
2019/05/30	5	22.15	0	0.00	22.10	5	9,623	0.05%
2019/05/29	2	21.95	1	22.05	21.80	1	9,630	0.01%
2019/05/27	4	23.35	4	23.50	23.50	0	9,820	0.00%
2019/05/23	7	23.68	6	24.03	23.90	1	10,053	0.01%
2019/05/17	1	24.00	0	0.00	24.00	1	11,207	0.01%
2019/05/14	20	24.72	20	24.88	25.40	0	12,058	0.00%
2019/05/13	0	0.00	2	24.20	24.50	-2	12,272	-0.02%
2019/05/10	11	25.61	0	0.00	25.15	11	12,315	0.09%
2019/05/09	3	25.70	0	0.00	25.10	3	12,349	0.02%
2019/05/08	0	0.00	1	26.60	26.45	-1	12,344	-0.01%
2019/05/07	2	27.45	0	0.00	26.95	2	12,565	0.02%
2019/05/06	1	27.30	8	27.30	27.50	-7	12,772	-0.05%
2019/05/03	0	0.00	2	27.68	27.90	-2	12,709	-0.02%
2019/05/02	1	27.45	0	0.00	27.50	1	12,652	0.01%
2019/04/30	7	27.77	10	27.74	27.40	-3	12,594	-0.02%
2019/04/29	5	25.62	8	25.59	26.35	-3	12,279	-0.02%
2019/04/26	0	0.00	1	26.90	26.90	-1	12,129	-0.01%
2019/04/25	24	27.41	19	27.27	27.10	5	12,082	0.04%
2019/04/24	11	27.26	15	27.15	27.35	-4	12,036	-0.03%
2019/04/23	1	28.25	6	28.42	27.90	-5	11,946	-0.04%
2019/04/22	10	28.75	2	29.10	29.10	8	11,852	0.07%
2019/04/19	1	27.80	0	0.00	28.05	1	11,701	0.01%
2019/04/18	0	0.00	33	27.43	27.30	-33	11,659	-0.28%
2019/04/17	6	28.00	0	0.00	27.70	6	11,597	0.05%
2019/04/16	5	27.90	14	27.98	28.05	-9	11,554	-0.08%
2019/04/12	44	27.52	14	27.47	27.15	30	11,417	0.26%
2019/04/11	17	29.75	21	29.38	29.05	-4	11,127	-0.04%
2019/04/10	20	29.92	14	30.00	30.00	6	11,045	0.05%
2019/04/09	20	30.13	25	29.88	29.80	-5	10,984	-0.05%
2019/04/08	36	30.29	12	30.30	30.30	24	10,929	0.22%
2019/04/03	57	30.05	46	29.82	29.65	11	10,710	0.10%
2019/04/02	12	28.74	12	29.15	29.25	0	10,505	0.00%
2019/04/01	12	29.40	16	29.33	29.05	-4	10,394	-0.04%
2019/03/29	10	28.87	12	28.91	29.25	-2	10,284	-0.02%
2019/03/28	34	29.92	29	29.07	28.55	5	10,130	0.05%
2019/03/27	5	30.27	7	30.11	30.05	-2	9,875	-0.02%
2019/03/26	34	30.31	6	30.04	30.00	28	9,735	0.29%
2019/03/25	113	29.70	191	30.07	30.80	-78	9,359	-0.83%	大買/大賣/
2019/03/22	11	27.88	15	28.01	28.25	-4	8,342	-0.05%
2019/03/21	8	27.72	1	28.10	28.10	7	8,202	0.09%
2019/03/20	3	26.82	9	27.02	27.30	-6	8,088	-0.07%
2019/03/19	33	28.33	19	28.40	27.60	14	7,903	0.18%
2019/03/18	2	27.30	0	0.00	27.45	2	7,643	0.03%
2019/03/15	49	28.66	28	28.90	27.65	21	7,510	0.28%
2019/03/14	79	28.20	82	28.05	28.00	-3	7,196	-0.04%
2019/03/13	125	27.86	128	28.37	28.10	-3	6,927	-0.04%	大買/大賣/
2019/03/12	72	25.16	77	25.19	26.80	-5	5,852	-0.09%
2019/03/11	58	24.58	57	24.35	24.40	1	5,455	0.02%
2019/03/08	3	23.63	4	23.40	23.85	-1	5,194	-0.02%
2019/03/07	4	23.64	19	23.29	23.20	-15	5,073	-0.30%
2019/03/06	4	24.31	16	24.71	24.30	-12	4,925	-0.24%
2019/03/05	14	23.86	1	24.00	23.90	13	4,732	0.27%
2019/03/04	5	23.80	0	0.00	24.25	5	4,685	0.11%
2019/02/27	6	23.76	3	23.70	23.55	3	4,625	0.06%
2019/02/26	15	24.52	8	24.68	24.30	7	4,480	0.16%
2019/02/25	2	25.15	3	25.15	25.45	-1	4,305	-0.02%
2019/02/22	5	25.14	2	25.20	25.05	3	4,125	0.07%
2019/02/21	7	25.04	31	25.07	25.45	-24	4,023	-0.60%
2019/02/20	7	25.20	10	25.78	25.85	-3	3,756	-0.08%
2019/02/19	15	23.33	23	23.58	23.50	-8	3,215	-0.25%
2019/02/18	26	23.40	6	22.71	22.90	20	3,011	0.66%
2019/02/15	18	23.31	56	23.59	23.60	-38	2,733	-1.39%
2019/02/14	17	23.05	1	22.75	22.70	16	2,482	0.64%
2019/02/13	37	22.58	56	22.74	22.40	-19	2,328	-0.82%
2019/02/12	17	20.91	4	21.43	21.65	13	1,853	0.70%
2019/02/11	35	19.44	29.2	19.62	19.70	5.8	1,579	0.36%
2019/01/30	16	19.46	16	19.57	19.55	0	1,491	0.00%
2019/01/29	23	19.80	23	19.75	19.75	0	1,389	0.00%
2019/01/28	9	19.76	15	20.17	20.00	-6	1,319	-0.45%
2019/01/25	0	0.00	11	18.50	18.95	-11	1,057	-1.04%
2019/01/07	0	0.00	30	16.90	16.80	-30	792	-3.79%
2018/12/14	0	0.00	7	17.34	17.25	-7	892	-0.78%
2018/12/12	2	17.20	1	17.15	17.20	1	849	0.12%
2018/12/10	0	0.00	1	16.75	16.90	-1	838	-0.12%
2018/12/05	5	17.70	2	17.70	17.50	3	820	0.37%
2018/12/04	33	17.94	0	0.00	17.90	33	824	4.00%
2018/12/03	1	17.20	1	17.00	17.20	0	731	0.00%
2018/11/30	0	0.00	1	16.70	16.70	-1	776	-0.13%
2018/11/29	0	0.00	4	16.66	16.55	-4	787	-0.51%
2018/11/28	0	0.00	2	16.80	16.75	-2	791	-0.25%
2018/11/27	5	16.47	1	16.55	16.60	4	798	0.50%
2018/11/20	0	0.00	1	16.40	16.35	-1	807	-0.12%
2018/11/19	1	16.40	0	0.00	16.55	1	819	0.12%
2018/11/13	1	15.90	0	0.00	16.30	1	832	0.12%
2018/11/12	4	16.14	10	16.00	15.90	-6	819	-0.73%
2018/11/09	5	16.08	4	16.05	15.85	1	806	0.12%
2018/11/02	0	0.00	10	14.90	14.95	-10	853	-1.17%
2018/10/25	12	14.25	0	0.00	14.10	12	987	1.22%
2018/10/19	10	14.80	0	0.00	14.90	10	1,016	0.98%
2018/10/11	12	15.17	0	0.00	15.05	12	1,136	1.06%
2018/10/04	4	17.71	0	0.00	17.45	4	1,208	0.33%
2018/10/03	0	0.00	6	18.04	17.85	-6	1,214	-0.49%
2018/09/27	5	17.70	0	0.00	17.55	5	1,251	0.40%
2018/09/21	0	0.00	3	17.40	17.35	-3	1,332	-0.23%
2018/09/06	3	18.45	0	0.00	18.15	3	1,609	0.19%
2018/08/27	0	0.00	1	17.05	17.30	-1	2,485	-0.04%
2018/08/24	0	0.00	3	17.00	16.95	-3	2,535	-0.12%
2018/08/21	1	16.75	0	0.00	16.75	1	2,679	0.04%
2018/08/20	1	16.25	0	0.00	16.40	1	2,733	0.04%
2018/08/17	3	16.53	0	0.00	16.40	3	2,728	0.11%
2018/08/16	1	16.45	0	0.00	16.40	1	2,731	0.04%
2018/08/15	3	16.55	0	0.00	16.50	3	2,740	0.11%
2018/08/14	1	16.75	0	0.00	17.00	1	2,724	0.04%
2018/08/13	5	16.88	20	16.65	16.65	-15	2,715	-0.55%
2018/08/09	4	17.34	0	0.00	17.25	4	2,684	0.15%
2018/08/08	7	17.51	0	0.00	17.50	7	2,675	0.26%
2018/08/07	1	17.45	0	0.00	17.65	1	2,654	0.04%
2018/08/06	23	18.06	0	0.00	17.85	23	2,634	0.87%
2018/07/31	0	0.00	1	19.05	19.10	-1	2,546	-0.04%
2018/07/30	10	18.95	0	0.00	18.90	10	2,530	0.40%
2018/07/24	2	19.40	0	0.00	19.40	2	2,471	0.08%
2018/07/18	0	0.00	3	19.40	19.50	-3	2,415	-0.12%
2018/07/16	1	19.35	0	0.00	19.25	1	2,295	0.04%
2018/07/13	2	19.18	10	19.35	19.40	-8	2,292	-0.35%
2018/07/12	1	19.05	0	0.00	19.10	1	2,283	0.04%
2018/07/11	10	18.95	0	0.00	18.95	10	2,280	0.44%
2018/07/09	0	0.00	3	19.57	19.60	-3	2,264	-0.13%
2018/07/05	2	19.05	1	19.70	19.00	1	2,236	0.04%
2018/07/04	0	0.00	7	19.30	19.55	-7	2,231	-0.31%
2018/07/03	0	0.00	25	19.30	19.10	-25	2,220	-1.13%
2018/07/02	17	18.90	0	0.00	18.75	17	2,168	0.78%
2018/06/29	15	18.95	0	0.00	18.95	15	2,159	0.69%
2018/06/28	2	18.45	10	18.90	18.85	-8	2,151	-0.37%
2018/06/27	17	18.67	10	18.73	18.60	7	2,146	0.33%
2018/06/26	3	18.80	10	18.78	18.80	-7	2,207	-0.32%
2018/06/25	17	19.19	0	0.00	19.00	17	2,195	0.77%
2018/06/22	0	0.00	10	19.58	19.30	-10	2,186	-0.46%
2018/06/20	13	19.10	8	19.29	19.20	5	2,188	0.23%
2018/06/19	10	19.81	0	0.00	19.65	10	2,154	0.46%
2018/06/15	3	20.52	2	20.85	20.45	1	2,120	0.05%
2018/06/14	3	20.62	14	20.59	20.40	-11	2,081	-0.53%
2018/06/13	26	21.72	14	21.51	21.05	12	2,053	0.58%
2018/06/12	1	20.35	31	21.23	21.65	-30	1,724	-1.74%
2018/06/11	5	19.65	0	0.00	19.70	5	1,306	0.38%
2018/06/08	2	19.33	0	0.00	19.25	2	1,310	0.15%
2018/06/07	3	19.78	7	19.95	19.85	-4	1,356	-0.29%
2018/06/06	0	0.00	4	19.30	19.15	-4	1,332	-0.30%
2018/06/04	1	19.05	351	19.08	19.05	-350	1,345	-26.01%	大賣/鉅額交易
2018/06/01	8	19.39	4	19.70	19.10	4	1,329	0.30%
2018/05/31	1	19.00	0	0.00	19.40	1	1,288	0.08%
2018/05/30	3	19.23	2	19.00	19.15	1	1,319	0.08%
2018/05/29	6	19.09	3	19.05	19.20	3	1,272	0.24%
2018/05/28	4	18.65	9	18.59	18.35	-5	1,215	-0.41%
2018/05/24	0	0.00	1	18.10	18.05	-1	1,201	-0.08%
2018/05/23	2	18.00	7	17.94	17.90	-5	1,304	-0.38%
2018/05/18	2	17.60	12	17.59	17.60	-10	1,302	-0.77%
2018/05/16	10	17.53	0	0.00	17.55	10	1,317	0.76%
2018/05/15	5	17.65	0	0.00	17.70	5	1,324	0.38%
2018/05/07	1	17.40	0	0.00	17.40	1	1,397	0.07%
2018/04/18	0	0.00	0.1	18.15	17.80	-0.1	1,605	-0.01%
2018/04/17	1	17.90	3	17.90	17.80	-2	1,607	-0.12%
2018/04/13	5	18.40	0	0.00	18.30	5	1,636	0.31%
2018/04/09	10	18.65	0	0.00	18.65	10	1,910	0.52%
2018/03/31	0	0.00	2	19.30	19.30	-2	2,235	-0.09%
2018/03/30	0	0.00	10	19.40	19.30	-10	2,242	-0.45%
2018/03/28	0	0.00	3	19.40	19.15	-3	2,193	-0.14%
2018/03/27	3	19.33	1	19.60	19.35	2	2,223	0.09%
2018/03/26	12	19.10	0	0.00	19.45	12	2,313	0.52%
2018/03/23	1	18.90	0	0.00	18.90	1	2,364	0.04%
2018/03/22	10	19.85	0	0.00	19.35	10	2,352	0.43%
2018/03/21	2	19.75	0	0.00	19.85	2	2,338	0.09%
2018/03/19	0	0.00	1	20.30	20.05	-1	2,324	-0.04%
2018/03/16	0	0.00	2	20.13	20.05	-2	2,287	-0.09%
2018/03/14	0	0.00	2	19.85	19.85	-2	2,228	-0.09%
2018/03/13	6	19.58	14	19.62	19.65	-8	2,199	-0.36%
2018/03/08	5	18.86	5	19.03	19.15	0	2,123	0.00%
2018/03/05	5.4	18.92	0	0.00	18.50	5.4	2,153	0.25%
2018/03/01	3	18.85	2	18.95	19.00	1	2,110	0.05%
2018/02/27	2	18.75	0	0.00	18.75	2	2,113	0.09%
2018/02/26	2	18.78	2	18.95	18.85	0	2,200	0.00%
2018/02/23	50	19.20	51	19.45	19.40	-1	2,158	-0.05%
2018/02/22	0	0.00	11	17.50	17.70	-11	2,099	-0.52%
2018/02/12	14	16.87	0	0.00	16.80	14	2,117	0.66%
2018/02/09	1	16.50	0	0.00	16.85	1	2,119	0.05%
2018/02/07	0	0.00	5	17.80	17.50	-5	2,126	-0.24%
2018/02/06	5	17.05	0	0.00	17.20	5	2,147	0.23%
2018/02/05	1	18.75	10	18.80	18.90	-9	2,132	-0.42%
2018/02/02	10	19.05	0	0.00	19.05	10	2,135	0.47%
2018/01/29	0	0.00	5	19.80	19.50	-5	2,252	-0.22%
2018/01/26	2	19.30	0	0.00	19.35	2	2,325	0.09%
2018/01/24	0	0.00	12	19.57	19.55	-12	2,459	-0.49%
2018/01/23	7	19.32	10	19.30	19.20	-3	2,452	-0.12%
2018/01/22	0	0.00	10	19.45	19.55	-10	2,459	-0.41%
2018/01/19	12	19.51	0	0.00	19.45	12	2,480	0.48%
2018/01/17	0	0.00	1	20.25	20.30	-1	2,460	-0.04%
2018/01/16	9	20.28	9	20.24	20.25	0	2,496	0.00%
2018/01/12	3	19.75	0	0.00	20.00	3	2,594	0.12%
2018/01/10	3	19.45	2	19.40	19.40	1	2,603	0.04%
2018/01/09	3	19.92	2	20.00	19.85	1	2,612	0.04%
2018/01/08	22	20.33	30	20.13	19.95	-8	2,638	-0.30%
2018/01/05	29	21.08	33	20.59	20.40	-4	2,613	-0.15%
2018/01/04	9	20.00	10	20.00	20.35	-1	2,478	-0.04%
2018/01/03	34	20.19	77	20.27	20.30	-43	2,447	-1.76%
2018/01/02	18	20.36	22	20.58	20.10	-4	2,450	-0.16%