明基材 (8215)-群益金鼎-中壢券商分點個股進出

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
32.55
漲跌
▼0.20
漲幅
-0.61%
成交量
1,354張
產業
上市光電類股
566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-中壢券商分點個股進出

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-中壢券商分點個股進出
群益金鼎-中壢券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/10	0.1	32.50	0	0.00	32.55	0.1	1,309	0.00%
2024/05/07	1	33.15	0	0.00	33.15	1	1,290	0.08%
2024/05/03	1	34.30	0.1	34.55	34.40	0.9	1,351	0.07%
2024/04/29	0	0.00	0.1	34.60	34.55	-0.1	1,398	-0.01%
2024/04/25	0	0.00	0.1	34.10	33.95	-0.1	1,457	0.00%
2024/04/24	0	33.70	0	0.00	33.80	0	1,561	0.00%
2024/04/12	0.1	34.60	0	0.00	34.60	0.1	1,545	0.00%
2024/04/09	0	0.00	0.2	35.15	35.20	-0.2	1,512	-0.01%
2024/03/27	0	0.00	1	33.90	33.95	-1	1,424	-0.07%
2024/03/20	0	0.00	17	33.69	33.90	-17	1,424	-1.19%
2024/03/18	2	33.85	3	33.77	33.85	-1	1,426	-0.07%
2024/03/15	5	33.75	0	0.00	33.90	5	1,430	0.35%
2024/03/14	0.1	33.98	0	0.00	33.80	0.1	1,426	0.01%
2024/03/12	0	0.00	5	34.20	34.20	-5	1,422	-0.35%
2024/03/11	0	34.25	0	0.00	34.15	0	1,431	0.00%
2024/03/08	1	33.85	5	33.88	33.65	-4	1,476	-0.27%
2024/03/07	1	34.05	2	34.10	34.05	-1	1,464	-0.07%
2024/03/06	0	0.00	5	34.33	34.50	-5	1,455	-0.34%
2024/03/05	0	0.00	5	34.45	34.35	-5	1,464	-0.34%
2024/03/04	0	34.70	0	0.00	34.40	0	1,457	0.00%
2024/03/01	0	0.00	1	34.25	34.20	-1	1,455	-0.07%
2024/02/29	5	34.35	0	0.00	34.40	5	1,448	0.35%
2024/02/27	5	34.35	1	34.75	34.25	4	1,438	0.28%
2024/02/26	9	34.82	1	34.95	34.85	8	1,414	0.57%
2024/02/23	7.1	35.75	5	36.00	35.40	2.1	1,385	0.15%
2024/02/22	0	0.00	10.3	37.20	37.20	-10.3	1,316	-0.78%
2024/02/20	6	36.74	0	0.00	36.60	6	1,298	0.46%
2024/02/16	3	37.17	4	37.28	37.30	-1	1,236	-0.08%
2024/02/15	2	35.70	1	35.90	36.00	1	1,121	0.09%
2024/02/05	1	35.25	0	0.00	35.85	1	1,097	0.09%
2024/01/30	1	35.55	2	35.30	35.30	-1	1,071	-0.09%
2024/01/29	1	36.45	1	35.75	35.45	0	1,072	0.00%
2024/01/26	1	35.45	16	35.30	36.10	-15	1,029	-1.46%
2024/01/24	1	35.20	0	0.00	35.15	1	978	0.10%
2024/01/23	2	35.35	2	35.75	34.85	0	968	0.00%
2024/01/22	11	35.03	0	0.00	35.10	11	937	1.17%
2024/01/19	10.1	35.42	6	35.18	35.65	4.1	921	0.44%
2024/01/18	2	35.60	0	0.00	35.60	2	871	0.23%
2024/01/17	3	34.20	0	0.00	33.80	3	796	0.38%
2024/01/16	5	34.05	0	0.00	33.85	5	764	0.65%
2024/01/10	1	33.85	0	0.00	33.70	1	791	0.13%
2024/01/03	4	34.00	0	0.00	34.10	4	801	0.50%
2023/12/21	1	33.85	0	0.00	33.85	1	859	0.12%
2023/12/14	0.4	34.30	0	0.00	34.40	0.4	861	0.05%
2023/12/13	8	34.06	0	0.00	33.90	8	859	0.93%
2023/12/12	5	34.15	0	0.00	34.00	5	857	0.58%
2023/12/11	0	0.00	1	34.20	34.15	-1	854	-0.12%
2023/12/01	1	36.10	0	0.00	36.00	1	814	0.12%
2023/11/29	1	35.60	1	35.55	35.55	0	817	0.00%
2023/11/14	0	0.00	0	34.45	34.40	0	900	0.00%
2023/11/09	0	0.00	5	34.30	34.35	-5	935	-0.53%
2023/11/06	0	0.00	1	35.00	35.20	-1	1,079	-0.09%
2023/10/30	1	34.85	0	0.00	34.95	1	1,722	0.06%
2023/10/19	0	0.00	0.2	34.20	34.30	-0.2	2,011	-0.01%
2023/10/04	54	35.49	54	35.19	35.05	0	3,025	0.00%
2023/09/22	0	0.00	10	34.09	34.90	-10	4,349	-0.23%
2023/09/21	2	34.43	0	0.00	34.40	2	4,386	0.05%
2023/09/20	2	34.70	0	0.00	34.70	2	4,425	0.05%
2023/09/19	5	35.45	0	0.00	34.85	5	4,450	0.11%
2023/09/14	5	35.55	0	0.00	35.55	5	4,501	0.11%
2023/09/12	1	34.75	0	0.00	34.80	1	4,569	0.02%
2023/09/08	11	35.60	0	0.00	35.25	11	4,651	0.24%
2023/09/07	2	35.68	0	0.00	35.60	2	4,679	0.04%
2023/09/06	2	36.43	0	0.00	36.05	2	4,707	0.04%
2023/09/05	2	36.15	0	0.00	36.10	2	4,748	0.04%
2023/09/01	0	0.00	4	35.70	35.65	-4	4,811	-0.08%
2023/08/31	0	0.00	0	35.95	35.60	0	4,864	0.00%
2023/08/30	4	35.33	2	35.40	35.30	2	4,983	0.04%
2023/08/28	0.2	34.85	0	0.00	34.40	0.2	5,041	0.00%
2023/08/25	2	35.10	1	35.35	34.95	1	5,051	0.02%
2023/08/23	0.1	35.50	0	0.00	35.45	0.1	5,039	0.00%
2023/08/21	0	0.00	16	35.80	35.70	-16	5,047	-0.32%
2023/08/18	13	35.80	0	0.00	35.25	13	5,051	0.26%
2023/08/17	0	0.00	1	35.90	36.05	-1	5,029	-0.02%
2023/08/16	3	35.28	0	0.00	35.65	3	5,031	0.06%
2023/08/14	1	35.90	7	36.10	35.50	-6	5,073	-0.12%
2023/08/11	1	37.40	3	37.25	36.70	-2	5,050	-0.04%
2023/08/10	8.2	37.20	3	37.70	37.10	5.2	5,036	0.10%
2023/08/09	2.1	38.77	0	0.00	39.05	2.1	4,974	0.04%
2023/08/08	1	39.35	2	39.20	39.40	-1	4,942	-0.02%
2023/08/07	1	39.10	6	38.40	39.10	-5	4,911	-0.10%
2023/08/04	21.2	38.74	3	39.30	38.75	18.2	4,862	0.37%
2023/08/02	3	43.23	1	43.25	42.95	2	4,675	0.04%
2023/08/01	0	0.00	1	42.70	42.40	-1	4,525	-0.02%
2023/07/31	0	0.00	2.2	41.90	41.85	-2.2	4,764	-0.05%
2023/07/28	1	41.20	8	41.28	41.60	-7	4,726	-0.15%
2023/07/27	6	41.58	0	0.00	41.65	6	4,756	0.13%
2023/07/26	0	0.00	2	41.35	41.30	-2	4,758	-0.04%
2023/07/25	0	0.00	16	41.12	41.40	-16	4,767	-0.34%
2023/07/24	1	40.60	18	40.80	40.80	-17	4,848	-0.35%
2023/07/21	24	41.16	4	41.50	41.20	20	4,827	0.41%
2023/07/20	10	42.51	8.2	43.09	42.05	1.8	4,901	0.04%
2023/07/19	9	42.43	32	42.29	42.25	-23	4,789	-0.48%
2023/07/18	16	41.50	0	0.00	40.25	16	4,627	0.35%
2023/07/17	15	43.03	20	42.95	43.30	-5	4,507	-0.11%
2023/07/14	4	41.48	8	41.15	41.70	-4	4,422	-0.09%
2023/07/13	15	41.55	14	41.47	41.05	1	4,503	0.02%
2023/07/12	6	41.16	20	41.60	41.40	-14	4,568	-0.31%
2023/07/11	3	41.35	2	41.80	41.40	1	4,538	0.02%
2023/07/10	3	41.03	6	40.69	40.55	-3	4,495	-0.07%
2023/07/07	19	39.82	1	39.70	40.10	18	4,498	0.40%
2023/07/06	50	42.32	11	43.57	40.35	39	4,363	0.89%
2023/07/05	0	0.00	45	44.60	44.60	-45	3,551	-1.27%
2023/07/04	3	40.20	22	40.43	40.55	-19	3,406	-0.56%
2023/07/03	1	39.90	36	39.83	39.95	-35	3,353	-1.04%
2023/06/29	0	0.00	1	39.30	39.25	-1	3,299	-0.03%
2023/06/28	0	0.00	5	39.91	39.40	-5	3,272	-0.15%
2023/06/27	0	0.00	5	39.19	39.10	-5	3,262	-0.15%
2023/06/26	6	39.60	6	39.75	39.75	0	3,242	0.00%
2023/06/21	0	0.00	3	39.77	39.70	-3	3,223	-0.09%
2023/06/19	0.1	39.80	0	0.00	39.65	0.1	3,218	0.00%
2023/06/16	40	39.24	0	0.00	39.20	40	3,194	1.25%
2023/06/15	3.1	38.73	41	38.93	38.90	-37.9	3,173	-1.19%
2023/06/14	4	39.33	2	39.20	39.30	2	3,150	0.06%
2023/06/12	0	0.00	50	38.60	38.65	-50	3,072	-1.63%
2023/06/09	14.1	39.04	1	38.95	38.95	13.1	3,045	0.43%
2023/06/08	2	38.50	5	38.90	38.70	-3	3,006	-0.10%
2023/06/07	0.1	38.35	2	38.75	38.75	-1.9	2,992	-0.06%
2023/06/06	1	38.10	3	38.47	38.60	-2	2,997	-0.07%
2023/06/05	93	38.39	13	38.29	38.25	80	3,025	2.64%
2023/06/02	3	36.70	2	36.75	36.65	1	2,937	0.03%
2023/06/01	0	0.00	1	36.05	36.05	-1	2,953	-0.03%
2023/05/31	7	35.54	2	35.50	35.50	5	3,029	0.17%
2023/05/29	0	0.00	2	35.40	35.30	-2	3,039	-0.07%
2023/05/26	0	0.00	10	34.86	34.75	-10	3,052	-0.33%
2023/05/24	1	35.20	0	0.00	35.25	1	3,075	0.03%
2023/05/23	1	35.00	0	0.00	35.20	1	3,103	0.03%
2023/05/22	2	35.20	0	0.00	35.30	2	3,168	0.06%
2023/05/19	1	35.10	6	35.00	35.10	-5	3,203	-0.16%
2023/05/16	0	0.00	2	34.13	34.30	-2	3,240	-0.06%
2023/05/15	0	0.00	1	33.30	33.65	-1	3,232	-0.03%
2023/05/12	3	33.43	0	0.00	33.70	3	3,241	0.09%
2023/05/11	3	33.30	0	0.00	33.25	3	3,257	0.09%
2023/05/10	5	33.96	0	0.00	33.95	5	3,309	0.15%
2023/05/09	2	34.03	0	0.00	33.50	2	3,318	0.06%
2023/05/08	4	34.50	2	34.70	34.45	2	3,297	0.06%
2023/05/05	20	35.37	13	34.97	34.65	7	3,423	0.20%
2023/05/04	2	38.33	4	38.49	38.45	-2	3,521	-0.06%
2023/05/03	3	38.55	3	38.42	38.15	0	3,522	0.00%
2023/04/28	3	38.35	0	0.00	38.00	3	3,500	0.09%
2023/04/27	10	38.89	3	39.13	38.50	7	3,449	0.20%
2023/04/26	5	37.90	5	37.37	37.65	0	3,315	0.00%
2023/04/25	3	38.48	2	38.03	38.00	1	3,282	0.03%
2023/04/21	5	39.78	4	39.86	38.60	1	3,115	0.03%
2023/04/20	1	39.70	13	40.80	39.70	-12	3,054	-0.39%
2023/04/19	4	40.68	28	40.70	40.65	-24	2,984	-0.80%
2023/04/18	7	40.29	32	40.77	40.15	-25	2,920	-0.86%
2023/04/17	12	39.57	27	39.91	40.10	-15	2,795	-0.54%
2023/04/14	2	38.80	26	38.87	38.60	-24	2,659	-0.90%
2023/04/13	0	0.00	19	38.42	38.25	-19	2,625	-0.72%
2023/04/12	5	38.68	9	38.29	38.75	-4	2,566	-0.16%
2023/04/11	0	0.00	1	37.05	37.10	-1	2,439	-0.04%
2023/04/10	4	36.64	1	36.50	36.55	3	2,429	0.12%
2023/04/06	1	36.10	12	35.95	36.00	-11	2,414	-0.46%
2023/03/29	1	36.20	0	0.00	36.25	1	2,536	0.04%
2023/03/28	2	36.65	3	37.70	36.45	-1	2,544	-0.04%
2023/03/27	3	37.23	5	37.20	37.10	-2	2,516	-0.08%
2023/03/24	1	37.15	2	37.15	37.10	-1	2,516	-0.04%
2023/03/23	2	37.23	1	37.25	37.15	1	2,509	0.04%
2023/03/22	1	37.65	0	0.00	37.50	1	2,492	0.04%
2023/03/21	1	37.65	11	37.67	37.85	-10	2,477	-0.40%
2023/03/20	1	37.10	10	37.00	37.05	-9	2,462	-0.37%
2023/03/16	0	0.00	1	36.80	36.65	-1	2,457	-0.04%
2023/03/15	10	37.08	2	36.95	36.80	8	2,473	0.32%
2023/03/14	3	36.60	0	0.00	36.55	3	2,533	0.12%
2023/03/13	5	36.37	5	36.20	36.75	0	2,566	0.00%
2023/03/10	1	36.95	0	0.00	36.80	1	2,584	0.04%
2023/03/09	7	38.29	3	38.50	37.50	4	2,574	0.16%
2023/03/08	19	38.34	7.3	38.26	38.70	11.7	2,547	0.46%
2023/03/07	1	37.65	4	38.05	38.10	-3	2,609	-0.11%
2023/03/06	3	37.63	0	0.00	37.90	3	2,610	0.11%
2023/03/03	2	36.95	14.3	37.52	37.70	-12.3	2,568	-0.48%
2023/03/01	0	0.00	1	36.25	36.75	-1	2,499	-0.04%
2023/02/24	3	36.35	5	36.56	36.40	-2	2,473	-0.08%
2023/02/23	9	37.00	1	37.00	36.95	8	2,443	0.33%
2023/02/22	2	36.63	22	36.82	36.90	-20	2,427	-0.82%
2023/02/20	18	37.34	23	37.25	37.10	-5	2,390	-0.21%
2023/02/17	3	36.42	1	36.45	36.55	2	2,328	0.09%
2023/02/16	0	0.00	4	36.28	36.15	-4	2,290	-0.17%
2023/02/14	1	35.80	0	0.00	35.70	1	2,261	0.04%
2023/02/13	0	0.00	1	35.25	35.65	-1	2,254	-0.04%
2023/02/10	1	35.35	0	0.00	35.30	1	2,257	0.04%
2023/02/09	15	35.58	1	35.95	35.65	14	2,246	0.62%
2023/02/08	21	35.75	0	0.00	35.60	21	2,228	0.94%
2023/02/07	3	35.37	0	0.00	35.75	3	2,220	0.14%
2023/02/06	0	0.00	12	35.66	35.50	-12	2,233	-0.54%
2023/02/03	13	35.57	10	35.55	35.00	3	2,185	0.14%
2023/02/02	10	35.33	4	34.71	35.90	6	2,013	0.30%
2023/02/01	1	33.70	2	33.90	33.95	-1	1,624	-0.06%
2023/01/31	0	0.00	20	33.75	33.85	-20	1,601	-1.25%
2023/01/30	0	0.00	1	32.65	32.65	-1	1,539	-0.06%
2023/01/12	0	0.00	2	32.15	32.10	-2	1,589	-0.13%
2022/12/29	0	0.00	5	31.90	31.85	-5	1,661	-0.30%
2022/12/28	2	32.55	0	0.00	32.10	2	1,668	0.12%
2022/12/27	2	32.55	0	0.00	32.40	2	1,671	0.12%
2022/12/23	17	32.29	0	0.00	32.20	17	1,671	1.02%
2022/12/22	9	33.55	17	33.38	33.10	-8	1,662	-0.48%
2022/12/21	0	0.00	12	31.85	33.20	-12	1,588	-0.76%
2022/12/20	1	31.85	1	32.55	31.50	0	1,551	0.00%
2022/12/19	1	32.00	0	0.00	31.85	1	1,546	0.06%
2022/12/16	2	32.40	0	0.00	32.40	2	1,548	0.13%
2022/12/13	1	32.85	0	0.00	32.55	1	1,547	0.06%
2022/12/08	1	32.65	0	0.00	32.85	1	1,533	0.07%
2022/12/07	0	0.00	6	33.23	32.75	-6	1,531	-0.39%
2022/12/06	10	33.55	0	0.00	33.00	10	1,504	0.66%
2022/12/05	1	33.10	2	33.45	33.45	-1	1,434	-0.07%
2022/11/29	6	32.92	10	32.88	32.50	-4	1,338	-0.30%
2022/11/25	0	0.00	5	31.70	31.40	-5	1,164	-0.43%
2022/11/24	11	32.06	0	0.00	32.00	11	1,166	0.94%
2022/11/23	1	31.20	1	31.40	31.50	0	1,123	0.00%
2022/11/21	1	31.20	0	0.00	31.10	1	1,166	0.09%
2022/11/17	0	0.00	2	31.78	31.65	-2	1,192	-0.17%
2022/11/14	0	0.00	1	31.90	31.80	-1	1,408	-0.07%
2022/11/11	1	31.85	1	31.70	31.45	0	1,432	0.00%
2022/11/10	0	0.00	2	31.50	31.55	-2	1,412	-0.14%
2022/11/09	1	31.90	0	0.00	31.55	1	1,407	0.07%
2022/11/08	0	0.00	1	31.70	31.35	-1	1,374	-0.07%
2022/11/07	2	31.00	0	0.00	31.10	2	1,365	0.15%
2022/11/04	10	30.83	8	30.92	31.05	2	1,369	0.15%
2022/11/03	4	30.85	0	0.00	31.00	4	1,362	0.29%
2022/11/02	3	31.00	1	30.60	30.25	2	1,291	0.15%
2022/10/28	0	0.00	3	29.00	28.30	-3	1,263	-0.24%
2022/10/26	3	28.73	0	0.00	28.40	3	1,281	0.23%
2022/10/24	0	0.00	6	28.60	28.30	-6	1,287	-0.47%
2022/10/19	0	0.00	4	28.58	28.35	-4	1,313	-0.30%
2022/10/18	0	0.00	2	27.90	28.25	-2	1,305	-0.15%
2022/10/17	1	26.95	1	27.45	27.75	0	1,415	0.00%
2022/10/14	0.1	27.10	0	0.00	26.95	0.1	1,430	0.01%
2022/10/13	1	27.40	0	0.00	25.60	1	1,441	0.07%
2022/10/05	1	29.30	7	29.21	28.80	-6	1,488	-0.40%
2022/10/03	0	0.00	4	28.85	28.90	-4	1,486	-0.27%
2022/09/30	0	0.00	1	28.60	28.75	-1	1,508	-0.07%
2022/09/29	0	0.00	1	28.40	28.30	-1	1,518	-0.07%
2022/09/28	6	28.28	0	0.00	27.90	6	1,559	0.38%
2022/09/26	2	29.18	0	0.00	29.05	2	1,585	0.13%
2022/09/23	6	30.07	0	0.00	30.05	6	1,637	0.37%
2022/09/21	0	0.00	1	30.60	30.45	-1	1,664	-0.06%
2022/09/20	2	30.28	0	0.00	30.25	2	1,661	0.12%
2022/09/16	0	0.00	2	30.65	30.55	-2	1,704	-0.12%
2022/09/15	0	0.00	1	31.05	30.90	-1	1,726	-0.06%
2022/09/08	1	30.20	0	0.00	30.70	1	1,900	0.05%
2022/09/06	2	30.73	0	0.00	30.40	2	2,135	0.09%
2022/09/02	0	0.00	2	31.55	31.60	-2	2,204	-0.09%
2022/08/30	1	32.15	0	0.00	32.05	1	2,375	0.04%
2022/08/29	0	0.00	2	31.65	31.90	-2	2,373	-0.08%
2022/08/25	15	32.16	1	32.10	32.05	14	2,360	0.59%
2022/08/24	2	31.75	0	0.00	31.50	2	2,388	0.08%
2022/08/23	2	31.80	2	31.75	31.85	0	2,393	0.00%
2022/08/22	0	0.00	3	32.45	32.30	-3	2,419	-0.12%
2022/08/19	13	32.88	32	33.34	33.05	-19	2,511	-0.76%
2022/08/18	7	31.66	3	31.72	32.05	4	2,350	0.17%
2022/08/17	0	0.00	3	31.00	31.10	-3	2,347	-0.13%
2022/08/16	0	0.00	1	31.10	31.00	-1	2,366	-0.04%
2022/08/15	0	0.00	4	30.83	31.10	-4	2,433	-0.16%
2022/08/12	8	30.53	0	0.00	30.60	8	2,530	0.32%
2022/08/10	0	0.00	4	30.40	30.35	-4	2,743	-0.15%
2022/08/09	0	0.00	8	30.68	30.70	-8	2,883	-0.28%
2022/08/08	5	29.95	4	30.75	30.70	1	2,918	0.03%
2022/08/05	7	30.17	0	0.00	30.20	7	2,909	0.24%
2022/08/04	6	29.93	1	29.50	29.60	5	2,939	0.17%
2022/08/02	1	30.40	0	0.00	30.35	1	2,974	0.03%
2022/08/01	0	0.00	2	31.10	31.05	-2	3,004	-0.07%
2022/07/29	1	31.15	1	31.40	31.20	0	3,081	0.00%
2022/07/28	1	31.60	2	31.40	31.25	-1	3,168	-0.03%
2022/07/26	1	30.50	0	0.00	30.50	1	3,144	0.03%
2022/07/25	0	0.00	11	30.85	30.60	-11	3,142	-0.35%
2022/07/22	6	31.77	1	31.75	31.45	5	3,145	0.16%
2022/07/21	1	29.70	3	30.10	30.65	-2	3,053	-0.07%
2022/07/20	11	29.64	0	0.00	29.40	11	3,037	0.36%
2022/07/19	0	0.00	5	29.05	29.30	-5	3,063	-0.16%
2022/07/18	1	29.20	0	0.00	29.20	1	3,218	0.03%
2022/07/13	1	29.40	1	29.20	29.20	0	3,230	0.00%
2022/07/12	0.1	28.49	0	0.00	28.55	0.1	3,235	0.00%
2022/07/11	1	29.50	3	29.90	29.60	-2	3,242	-0.06%
2022/07/08	1	30.40	0	0.00	30.10	1	3,238	0.03%
2022/07/07	0	0.00	3	29.80	30.00	-3	3,230	-0.09%
2022/07/06	1	30.10	0	0.00	29.40	1	3,247	0.03%
2022/07/05	5	29.00	0	0.00	29.35	5	3,256	0.15%
2022/07/01	4	30.28	0	0.00	28.70	4	3,339	0.12%
2022/06/30	2	31.50	3	31.70	31.40	-1	3,293	-0.03%
2022/06/27	0	0.00	5	33.10	33.35	-5	3,357	-0.15%
2022/06/24	0	0.00	1	32.55	32.50	-1	3,491	-0.03%
2022/06/23	5	32.34	0	0.00	31.85	5	3,500	0.14%
2022/06/22	2	31.90	0	0.00	31.85	2	3,486	0.06%
2022/06/20	1	32.65	2	32.05	31.70	-1	3,494	-0.03%
2022/06/17	1	33.80	0	0.00	33.85	1	3,459	0.03%
2022/06/16	6	36.05	16	36.39	34.75	-10	3,417	-0.29%
2022/06/15	0.1	34.50	0	0.00	34.95	0.1	3,235	0.00%
2022/06/14	0	0.00	2	34.43	34.40	-2	3,233	-0.06%
2022/06/13	1	35.20	2	35.30	35.10	-1	3,219	-0.03%
2022/06/10	7	36.44	0	0.00	36.45	7	3,184	0.22%
2022/06/09	2	36.08	4	36.23	36.35	-2	3,138	-0.06%
2022/06/08	7	35.81	2	35.30	35.15	5	3,047	0.17%
2022/06/07	1	35.35	0	0.00	35.40	1	3,029	0.03%
2022/06/06	0	0.00	2	35.03	35.05	-2	3,035	-0.07%
2022/06/02	2	35.90	3	35.78	35.80	-1	3,040	-0.03%
2022/06/01	25	36.20	1	36.15	36.00	24	3,061	0.78%
2022/05/31	1	35.75	10	35.76	36.00	-9	3,030	-0.30%
2022/05/30	1	35.80	13	35.78	35.75	-12	3,023	-0.40%
2022/05/27	3	36.53	18	36.48	36.00	-15	2,994	-0.50%
2022/05/26	18	36.06	5	35.89	36.05	13	2,891	0.45%
2022/05/25	5	35.75	2	35.78	35.90	3	2,874	0.10%
2022/05/24	0	0.00	7	34.82	34.95	-7	2,874	-0.24%
2022/05/23	10	35.37	0	0.00	35.10	10	2,862	0.35%
2022/05/20	3	36.08	5	36.65	35.90	-2	2,818	-0.07%
2022/05/19	4	36.01	11	35.95	36.35	-7	2,729	-0.26%
2022/05/18	3	35.30	3	36.00	36.10	0	2,642	0.00%
2022/05/17	31	34.90	6	35.15	35.05	25	2,542	0.98%
2022/05/16	0	0.00	1	33.35	33.45	-1	2,412	-0.04%
2022/05/12	1	32.05	0	0.00	31.80	1	2,391	0.04%
2022/05/11	0	0.00	1	33.20	33.20	-1	2,370	-0.04%
2022/05/09	2	34.40	0	0.00	33.65	2	2,366	0.08%
2022/05/06	3	34.47	3	34.82	35.05	0	2,346	0.00%
2022/05/05	10	34.90	9	35.05	35.15	1	2,275	0.04%
2022/05/04	4	33.24	30	33.20	33.05	-26	2,191	-1.19%
2022/05/03	1	32.20	0	0.00	32.55	1	2,192	0.05%
2022/04/26	5	32.81	1	32.75	32.65	4	2,295	0.17%
2022/04/25	0	0.00	6	32.99	32.85	-6	2,328	-0.26%
2022/04/22	22	34.98	9	35.19	34.70	13	2,308	0.56%
2022/04/21	0	0.00	24	33.63	34.35	-24	2,182	-1.10%
2022/04/20	1	33.60	0	0.00	33.60	1	2,169	0.05%
2022/04/18	1	32.60	1	32.65	32.60	0	2,218	0.00%
2022/04/15	0	0.00	2	33.60	33.25	-2	2,231	-0.09%
2022/04/13	1	34.05	1	34.10	34.20	0	2,295	0.00%
2022/04/12	1.1	33.95	0	0.00	33.60	1.1	2,347	0.04%
2022/04/11	3	35.37	1	35.70	34.45	2	2,366	0.08%
2022/04/07	1	35.45	0	0.00	34.60	1	2,431	0.04%
2022/04/06	0	0.00	4	35.45	35.60	-4	2,409	-0.17%
2022/04/01	0	0.00	2	36.23	36.20	-2	2,461	-0.08%
2022/03/31	4	36.72	0	0.00	36.50	4	2,514	0.16%
2022/03/30	16	36.91	0	0.00	36.70	16	2,546	0.63%
2022/03/29	20	36.57	6	36.63	36.50	14	2,615	0.54%
2022/03/28	1	35.60	1	35.95	36.10	0	2,514	0.00%
2022/03/23	27	35.77	3	35.65	35.35	24	2,688	0.89%
2022/03/22	0	0.00	1	35.20	35.30	-1	2,860	-0.03%
2022/03/18	4	34.74	0	0.00	35.10	4	4,152	0.10%
2022/03/17	0	0.00	20	34.53	34.80	-20	5,236	-0.38%
2022/03/16	19	34.24	0	0.00	34.30	19	5,714	0.33%
2022/03/11	0	0.00	2	34.00	34.10	-2	6,021	-0.03%
2022/03/10	0	0.00	1	33.90	33.75	-1	6,095	-0.02%
2022/03/09	0	0.00	7	32.60	32.85	-7	6,230	-0.11%
2022/03/07	2	32.55	0	0.00	32.30	2	7,098	0.03%
2022/03/04	0	0.00	3	33.80	33.85	-3	7,406	-0.04%
2022/03/03	6	34.14	1	34.20	34.20	5	7,554	0.07%
2022/03/02	2	34.03	1	34.20	34.20	1	7,689	0.01%
2022/03/01	1	33.90	2	34.30	34.50	-1	7,812	-0.01%
2022/02/25	0	0.00	1	33.60	33.60	-1	8,033	-0.01%
2022/02/24	2	33.98	1	34.35	33.65	1	8,227	0.01%
2022/02/23	4	34.86	3	34.65	34.90	1	8,372	0.01%
2022/02/22	1	35.00	2	34.43	34.65	-1	8,693	-0.01%
2022/02/21	2	35.15	1	35.15	35.30	1	9,041	0.01%
2022/02/17	0	0.00	11	35.69	35.70	-11	9,224	-0.12%
2022/02/16	0	0.00	24	35.41	35.70	-24	9,280	-0.26%
2022/02/15	3	34.98	3	35.48	35.00	0	9,317	0.00%
2022/02/14	4	35.23	6	35.28	35.30	-2	9,387	-0.02%
2022/02/11	1	36.10	0	0.00	36.05	1	9,509	0.01%
2022/02/10	2	36.43	6	36.42	36.50	-4	9,624	-0.04%
2022/02/09	0	0.00	1	36.70	36.85	-1	9,673	-0.01%
2022/02/07	15	34.96	6	34.88	35.15	9	9,859	0.09%
2022/01/26	7	34.11	14	34.15	34.10	-7	10,029	-0.07%
2022/01/25	2	34.83	17	34.77	34.30	-15	10,385	-0.14%
2022/01/24	4	34.85	9	35.07	35.25	-5	11,035	-0.05%
2022/01/21	9	36.23	2	36.23	35.80	7	12,009	0.06%
2022/01/20	2	36.63	2	37.05	36.80	0	12,433	0.00%
2022/01/19	4	36.81	14.6	36.71	36.95	-10.6	12,517	-0.08%
2022/01/18	11	36.79	4	36.88	36.15	7	12,605	0.06%
2022/01/17	0.5	35.45	6	35.83	36.10	-5.5	12,775	-0.04%
2022/01/14	2	35.10	2	35.08	35.05	0	12,778	0.00%
2022/01/13	0	0.00	2	35.95	36.00	-2	12,802	-0.02%
2022/01/12	6	35.84	26	35.41	35.70	-20	12,907	-0.15%
2022/01/11	3	36.50	0	0.00	36.15	3	12,947	0.02%
2022/01/10	1	37.00	2	36.78	37.00	-1	12,953	-0.01%
2022/01/07	3	37.10	10	36.99	36.75	-7	13,004	-0.05%
2022/01/06	4	37.55	5	37.59	37.35	-1	13,057	-0.01%
2022/01/05	14	37.91	14	37.52	37.55	0	13,212	0.00%
2022/01/04	31.1	37.35	2	37.55	37.35	29.1	13,196	0.22%
2022/01/03	4	37.58	23	37.43	37.50	-19	13,192	-0.14%
2021/12/30	2	37.70	47	37.74	37.95	-45	13,180	-0.34%
2021/12/29	13	37.95	5	37.75	38.00	8	13,281	0.06%
2021/12/28	7	38.45	3.1	39.12	38.40	3.9	13,302	0.03%
2021/12/27	15	38.93	5	38.84	38.90	10	13,331	0.08%
2021/12/24	6	38.49	2	38.45	38.30	4	13,334	0.03%
2021/12/23	60.2	38.94	16	38.99	38.55	44.2	13,327	0.33%
2021/12/22	1.1	38.34	28	38.32	38.30	-26.9	13,250	-0.20%
2021/12/21	1	38.45	0	0.00	38.40	1	13,251	0.01%
2021/12/20	12	38.41	27	38.11	37.90	-15	13,259	-0.11%
2021/12/17	6	37.96	3	37.70	37.70	3	13,412	0.02%
2021/12/16	7	38.83	14	39.15	38.60	-7	13,324	-0.05%
2021/12/15	17	39.00	65	38.96	38.85	-48	13,179	-0.36%
2021/12/14	161	41.70	54	41.77	39.35	107	12,976	0.82%	大買/鉅額交易
2021/12/13	149	42.23	140	42.48	43.50	9	11,952	0.08%	大買/大賣/
2021/12/10	16	39.47	28	39.63	39.55	-12	10,869	-0.11%
2021/12/09	2	37.68	36	38.47	38.60	-34	10,462	-0.32%
2021/12/08	0	0.00	1	37.55	37.05	-1	10,246	-0.01%
2021/12/07	3	37.35	3	37.28	37.20	0	10,254	0.00%
2021/12/06	8	37.38	1	37.45	37.20	7	10,273	0.07%
2021/12/03	37	38.31	7	38.53	37.95	30	10,269	0.29%
2021/12/02	63	39.97	35	39.08	37.75	28	10,263	0.27%
2021/12/01	99	39.11	27	38.91	38.95	72	9,750	0.74%
2021/11/30	30	37.97	24	39.32	39.10	6	9,767	0.06%
2021/11/29	6	36.08	2	35.80	37.05	4	9,686	0.04%
2021/11/26	8	38.74	8	37.94	36.85	0	9,677	0.00%
2021/11/25	12	38.30	2	38.75	38.75	10	9,756	0.10%
2021/11/24	2	38.23	1	38.50	38.20	1	9,763	0.01%
2021/11/23	11	38.05	6	37.81	38.30	5	9,871	0.05%
2021/11/22	24	38.91	33	38.24	37.95	-9	10,493	-0.09%
2021/11/19	17	38.36	16	38.76	38.80	1	10,488	0.01%
2021/11/18	57	38.11	62	38.22	38.30	-5	10,517	-0.05%
2021/11/17	0	0.00	10	37.22	37.45	-10	10,602	-0.09%
2021/11/16	0	0.00	20	36.59	36.40	-20	11,184	-0.18%
2021/11/15	1	36.95	1	36.90	37.45	0	12,039	0.00%
2021/11/12	0	0.00	38	36.36	36.60	-38	12,312	-0.31%
2021/11/11	39	36.07	0	0.00	36.00	39	12,451	0.31%
2021/11/10	11	36.91	6	36.58	36.55	5	12,564	0.04%
2021/11/09	5	37.39	16	37.70	37.70	-11	12,644	-0.09%
2021/11/08	6	36.88	4	36.93	36.80	2	12,806	0.02%
2021/11/05	2	37.55	1	37.50	37.25	1	13,206	0.01%
2021/11/04	5	37.73	2	37.80	37.90	3	14,049	0.02%
2021/11/03	12	36.69	12	37.40	37.90	0	14,207	0.00%
2021/11/02	31	37.37	16	38.30	36.90	15	14,305	0.10%
2021/11/01	155	39.52	157	39.31	39.40	-2	14,228	-0.01%	大買/大賣/
2021/10/29	34	37.78	42	38.20	39.35	-8	13,985	-0.06%
2021/10/28	81	35.46	77	35.13	35.90	4	13,536	0.03%
2021/10/27	13	34.51	8	33.75	34.15	5	13,749	0.04%
2021/10/26	13	33.55	11	33.40	33.10	2	14,509	0.01%
2021/10/25	16	34.04	1	33.55	34.20	15	14,991	0.10%
2021/10/21	1	32.60	0	0.00	32.15	1	16,538	0.01%
2021/10/20	12	32.50	4	32.83	32.90	8	16,686	0.05%
2021/10/19	7	32.21	3	32.00	32.05	4	17,653	0.02%
2021/10/14	3	30.55	3	30.47	30.30	0	18,391	0.00%
2021/10/13	70	32.01	69	31.54	31.15	1	18,666	0.01%
2021/10/12	3	30.85	3	31.05	31.15	0	18,875	0.00%
2021/10/08	0	0.00	2	32.00	31.50	-2	18,874	-0.01%
2021/10/07	2	32.15	1	31.90	32.05	1	18,928	0.01%
2021/10/06	5	32.17	4	33.19	31.55	1	19,165	0.01%
2021/10/05	8	33.10	6	32.11	33.25	2	19,070	0.01%
2021/10/04	3	32.60	9	32.45	31.55	-6	18,999	-0.03%
2021/10/01	4	34.01	0	0.00	33.35	4	18,990	0.02%
2021/09/30	6	34.80	3	35.20	35.35	3	18,955	0.02%
2021/09/29	3	34.70	1	34.85	34.55	2	18,937	0.01%
2021/09/28	2	36.15	1	36.50	35.75	1	18,939	0.01%
2021/09/24	14	36.63	8	36.81	36.50	6	18,892	0.03%
2021/09/23	11	35.66	11	35.27	35.15	0	18,689	0.00%
2021/09/22	1	35.80	4	35.53	35.35	-3	18,692	-0.02%
2021/09/17	3	35.52	1	35.70	35.60	2	18,662	0.01%
2021/09/16	1	36.94	12	36.24	36.10	-11	18,681	-0.06%
2021/09/15	5	35.86	4	36.01	36.00	1	18,630	0.01%
2021/09/14	7	36.46	9	36.39	35.80	-2	18,622	-0.01%
2021/09/13	2	36.80	0	0.00	36.70	2	18,560	0.01%
2021/09/10	0	0.00	4	36.70	36.80	-4	18,552	-0.02%
2021/09/09	1	36.25	2	36.40	36.25	-1	18,523	-0.01%
2021/09/07	1	36.45	3	36.10	36.70	-2	18,430	-0.01%
2021/09/06	22	36.87	32.4	37.05	36.15	-10.4	18,290	-0.06%
2021/09/03	37	37.52	44	37.91	38.10	-7	18,103	-0.04%
2021/09/02	23	38.65	13	38.93	38.00	10	17,910	0.06%
2021/09/01	15	39.67	33	39.59	40.20	-18	17,664	-0.10%
2021/08/31	38	39.60	20	39.76	39.30	18	17,524	0.10%
2021/08/30	3	39.21	22	38.96	38.95	-19	17,318	-0.11%
2021/08/27	77.4	39.56	74	39.88	39.35	3.4	17,206	0.02%
2021/08/26	173	40.21	190	40.33	39.80	-17	16,887	-0.10%	大買/大賣/
2021/08/25	35	38.18	60	38.21	37.95	-25	16,094	-0.16%
2021/08/24	130	38.63	25.3	39.01	37.95	104.8	16,073	0.65%	大買/鉅額交易
2021/08/23	40	39.29	71	39.46	39.50	-31	15,787	-0.20%
2021/08/20	153.3	38.58	110.2	38.67	39.30	43.1	15,377	0.28%	大買/大賣/
2021/08/19	93.2	38.35	82.1	38.51	37.55	11.1	14,675	0.08%
2021/08/18	70.1	35.43	87	35.00	37.00	-16.9	13,750	-0.12%
2021/08/17	58	35.19	1	35.75	33.65	57	13,434	0.42%
2021/08/16	6	34.69	5	34.95	34.95	1	13,260	0.01%
2021/08/13	8	36.25	18	36.13	35.50	-10	13,078	-0.08%
2021/08/12	30	36.58	59	36.59	37.90	-29	12,924	-0.22%
2021/08/11	17	37.49	45	37.93	37.00	-28	12,724	-0.22%
2021/08/10	128	41.49	112	41.06	39.80	16	12,306	0.13%	大買/大賣/
2021/08/09	5	39.70	34	39.85	39.85	-29	11,409	-0.25%
2021/08/06	45	39.64	56	39.55	40.25	-11	11,152	-0.10%
2021/08/05	51	39.89	20	39.97	39.60	31	10,921	0.28%
2021/08/04	45	39.56	34.1	39.64	39.25	10.9	10,700	0.10%
2021/08/03	11	41.95	7	42.12	41.40	4	10,364	0.04%
2021/08/02	27.1	40.89	28.2	41.43	41.40	-1.1	9,930	-0.01%
2021/07/30	73.2	40.82	96.1	40.39	41.00	-22.9	9,299	-0.25%
2021/07/29	44.1	40.04	41.2	38.96	38.10	2.9	8,425	0.03%
2021/07/28	37.2	36.30	30	36.07	36.80	7.2	7,827	0.09%
2021/07/27	72	38.38	91	38.56	38.75	-19	7,352	-0.26%
2021/07/26	7	35.69	15	36.66	36.70	-8	6,195	-0.13%
2021/07/23	53	36.06	22	36.30	33.40	31	6,082	0.51%
2021/07/22	1	33.75	24	34.61	34.70	-23	5,293	-0.43%
2021/07/21	16	31.39	17	30.72	32.25	-1	4,968	-0.02%
2021/07/20	7	30.45	23	30.65	30.90	-16	4,687	-0.34%
2021/07/19	17	30.61	117	30.27	30.25	-100	4,519	-2.21%	大賣/
2021/07/16	111	29.47	44	29.24	29.90	67	4,292	1.56%	大買/
2021/07/14	6	26.81	0	0.00	26.65	6	3,970	0.15%
2021/07/13	17	28.19	26	28.58	28.00	-9	3,913	-0.23%
2021/07/12	20	27.35	11	27.62	27.80	9	3,649	0.25%
2021/07/08	8	27.28	9	27.09	27.40	-1	3,680	-0.03%
2021/07/07	0	0.00	3	26.58	26.60	-3	3,760	-0.08%
2021/07/06	1	26.80	0	0.00	26.85	1	3,905	0.03%
2021/07/05	19	27.18	25	27.17	27.15	-6	4,285	-0.14%
2021/07/02	0	0.00	50	26.56	26.50	-50	4,298	-1.16%
2021/07/01	0	0.00	3	26.45	25.80	-3	4,332	-0.07%
2021/06/30	3	26.22	0	0.00	26.15	3	4,396	0.07%
2021/06/22	1	24.75	0	0.00	24.50	1	4,760	0.02%
2021/06/17	30	26.09	0	0.00	26.10	30	5,117	0.59%
2021/06/16	1	25.25	0	0.00	25.25	1	5,141	0.02%
2021/06/11	20	26.00	0	0.00	26.05	20	5,204	0.38%
2021/06/09	15	26.35	0	0.00	25.95	15	5,231	0.29%
2021/06/04	5	26.80	0	0.00	26.55	5	5,328	0.09%
2021/06/03	2	27.00	0	0.00	27.00	2	5,336	0.04%
2021/06/02	25	27.13	56	26.79	26.80	-31	5,317	-0.58%
2021/06/01	3	27.43	20	27.40	27.50	-17	5,303	-0.32%
2021/05/31	43	26.49	30	26.84	26.60	13	5,190	0.25%
2021/05/28	40	25.79	0	0.00	26.25	40	5,173	0.77%
2021/05/26	10	25.20	0	0.00	25.25	10	5,214	0.19%
2021/05/25	10	25.50	0	0.00	25.15	10	5,260	0.19%
2021/05/24	1	24.90	1	24.85	24.75	0	5,269	0.00%
2021/05/20	1	24.90	12	24.45	24.30	-11	5,407	-0.20%
2021/05/19	1	24.95	0	0.00	25.25	1	5,433	0.02%
2021/05/18	0	0.00	2	23.90	23.90	-2	5,418	-0.04%
2021/05/17	1	21.60	0	0.00	21.75	1	5,446	0.02%
2021/05/14	11	23.96	5	24.08	23.35	6	5,555	0.11%
2021/05/13	3	24.20	3	22.55	23.85	0	5,988	0.00%
2021/05/12	3	24.42	0	0.00	23.65	3	6,270	0.05%
2021/05/11	1	26.65	19	27.37	26.20	-18	6,272	-0.29%
2021/05/10	0	0.00	2	28.65	28.75	-2	6,266	-0.03%
2021/05/06	35	28.77	0	0.00	28.15	35	6,515	0.54%
2021/05/05	3	28.70	0	0.00	28.15	3	6,763	0.04%
2021/05/04	7	28.17	10	28.19	28.80	-3	6,860	-0.04%
2021/05/03	4	30.66	0	0.00	30.05	4	6,926	0.06%
2021/04/29	23	32.50	2	33.03	32.45	21	6,948	0.30%
2021/04/28	41	33.72	28	34.63	33.45	13	7,131	0.18%
2021/04/27	10	33.20	0	0.00	32.75	10	6,928	0.14%
2021/04/26	0	0.00	5	32.85	32.65	-5	6,963	-0.07%
2021/04/23	0	0.00	5	32.59	32.60	-5	7,214	-0.07%
2021/04/22	8	32.28	13	32.63	31.60	-5	7,222	-0.07%
2021/04/21	1	32.50	6	32.12	32.50	-5	7,094	-0.07%
2021/04/20	10	31.40	1	31.65	31.55	9	7,081	0.13%
2021/04/19	15	31.13	12	31.28	31.25	3	7,121	0.04%
2021/04/16	7	31.25	5	31.25	31.20	2	7,139	0.03%
2021/04/15	9	31.13	1	31.00	30.90	8	7,250	0.11%
2021/04/14	21	30.67	1	30.35	30.90	20	7,341	0.27%
2021/04/13	2	33.05	3	33.23	31.95	-1	8,162	-0.01%
2021/04/12	17	34.58	33	34.72	34.75	-16	8,437	-0.19%
2021/04/09	31	34.09	30	33.41	33.55	1	8,379	0.01%
2021/04/08	1	32.40	1	32.65	32.40	0	8,103	0.00%
2021/04/07	11	32.24	0	0.00	32.35	11	8,157	0.13%
2021/04/06	1	32.00	2	32.08	32.35	-1	8,262	-0.01%
2021/04/01	5	31.85	1	32.50	31.75	4	8,370	0.05%
2021/03/31	1	32.25	1	32.25	32.15	0	8,374	0.00%
2021/03/30	8	32.49	5	32.50	32.15	3	8,386	0.04%
2021/03/29	6	31.83	5	32.06	31.50	1	8,317	0.01%
2021/03/23	4	31.79	51	31.32	30.65	-47	8,173	-0.58%
2021/03/22	9	31.10	8	30.60	30.75	1	7,952	0.01%
2021/03/18	0	0.00	2	30.18	30.70	-2	7,908	-0.03%
2021/03/16	15	29.74	0	0.00	29.70	15	7,972	0.19%
2021/03/15	0	0.00	15	29.40	29.35	-15	8,109	-0.18%
2021/03/11	0	0.00	2	29.25	29.15	-2	8,433	-0.02%
2021/03/09	12	28.15	0	0.00	28.05	12	8,716	0.14%
2021/03/08	2	28.95	0	0.00	28.60	2	8,853	0.02%
2021/03/04	1	29.55	0	0.00	29.40	1	9,317	0.01%
2021/03/03	1	29.90	1	29.05	29.90	0	9,320	0.00%
2021/03/02	8	30.06	4	29.80	29.80	4	9,391	0.04%
2021/02/26	1	30.50	10	30.60	30.50	-9	9,356	-0.10%
2021/02/25	2	31.35	1	31.15	30.90	1	9,403	0.01%
2021/02/23	10	30.96	0	0.00	31.10	10	9,410	0.11%
2021/02/18	1	30.50	0	0.00	30.90	1	9,465	0.01%
2021/02/17	15	30.45	15	30.27	31.00	0	9,487	0.00%
2021/02/05	18	30.30	15	30.81	30.05	3	9,451	0.03%
2021/02/04	8	31.58	7	31.49	30.95	1	9,340	0.01%
2021/02/03	3	32.37	18	32.74	33.00	-15	8,926	-0.17%
2021/02/02	2	29.78	2	30.03	30.00	0	8,663	0.00%
2021/02/01	0	0.00	1	29.20	29.00	-1	8,713	-0.01%
2021/01/29	15	31.44	17	29.86	29.25	-2	8,660	-0.02%
2021/01/28	16	31.10	28	30.76	31.00	-12	8,583	-0.14%
2021/01/27	29	30.44	24	30.23	30.40	5	8,429	0.06%
2021/01/26	7	29.51	15	29.30	29.40	-8	8,177	-0.10%
2021/01/25	3	29.03	1	28.90	28.70	2	8,057	0.02%
2021/01/22	6	28.59	10	28.25	28.30	-4	7,963	-0.05%
2021/01/21	1	27.90	26	28.33	28.10	-25	7,900	-0.32%
2021/01/20	0	0.00	1	27.05	26.45	-1	7,684	-0.01%
2021/01/19	12	27.89	11	28.07	27.80	1	7,609	0.01%
2021/01/18	37	28.63	37	28.80	28.50	0	7,565	0.00%
2021/01/15	0	0.00	2	26.88	26.85	-2	7,299	-0.03%
2021/01/14	1	27.55	0	0.00	27.55	1	7,262	0.01%
2021/01/13	3	27.62	2	27.93	27.55	1	7,271	0.01%
2021/01/12	6	26.86	0	0.00	26.90	6	7,320	0.08%
2021/01/11	6	27.73	2	27.80	27.80	4	7,352	0.05%
2021/01/08	25	27.99	0	0.00	27.60	25	7,300	0.34%
2021/01/07	6	29.01	14	28.99	28.85	-8	7,170	-0.11%
2021/01/06	94	31.71	76	30.95	29.50	18	7,056	0.26%
2021/01/05	17	29.05	52	30.40	30.70	-35	6,164	-0.57%
2021/01/04	0	0.00	1	27.70	27.95	-1	5,743	-0.02%
2020/12/31	0	0.00	36	26.79	27.20	-36	5,668	-0.64%
2020/12/30	25	25.95	0	0.00	26.15	25	5,569	0.45%
2020/12/29	21	27.03	6	26.86	26.80	15	5,459	0.27%
2020/12/28	5	28.13	10	27.79	28.50	-5	5,338	-0.09%
2020/12/25	1	27.00	1	27.10	27.00	0	5,181	0.00%
2020/12/24	1	27.25	0	0.00	26.95	1	5,165	0.02%
2020/12/23	0	0.00	1	27.35	27.20	-1	5,118	-0.02%
2020/12/22	0	0.00	1	26.40	26.05	-1	5,066	-0.02%
2020/12/21	0	0.00	0.2	26.15	26.15	-0.2	5,054	0.00%
2020/12/18	0	0.00	2	26.65	26.50	-2	5,082	-0.04%
2020/12/16	1	26.35	3	26.68	26.55	-2	5,361	-0.04%
2020/12/15	8	26.33	9	26.81	26.00	-1	5,458	-0.02%
2020/12/14	2	26.90	2	26.80	26.80	0	5,418	0.00%
2020/12/11	1	26.05	1	26.10	26.05	0	5,385	0.00%
2020/12/10	5	27.50	5	27.23	26.75	0	5,387	0.00%
2020/12/09	21	27.26	23	27.50	27.80	-2	5,353	-0.04%
2020/12/08	2	26.55	21	26.94	26.95	-19	5,322	-0.36%
2020/12/07	28	26.78	33	27.37	26.70	-5	5,295	-0.09%
2020/12/04	1	26.85	43	26.01	26.50	-42	5,118	-0.82%
2020/12/03	39	25.85	26	25.93	25.50	13	5,056	0.26%
2020/12/02	44	25.93	18	25.94	26.30	26	5,114	0.51%
2020/12/01	30	25.81	20	25.90	26.00	10	5,274	0.19%
2020/11/27	0	0.00	12	24.80	24.55	-12	5,402	-0.22%
2020/11/26	3	25.35	0	0.00	24.60	3	5,920	0.05%
2020/11/25	0	0.00	1	24.65	24.80	-1	5,894	-0.02%
2020/11/24	0	0.00	6	24.45	24.45	-6	6,045	-0.10%
2020/11/23	0	0.00	7	24.79	24.60	-7	6,298	-0.11%
2020/11/20	20	24.65	3	24.75	24.60	17	6,274	0.27%
2020/11/19	3	24.22	0	0.00	24.40	3	6,295	0.05%
2020/11/18	14	24.26	3	24.07	24.15	11	6,325	0.17%
2020/11/17	22	25.08	10	24.48	24.30	12	6,276	0.19%
2020/11/16	0	0.00	3	24.67	24.80	-3	6,182	-0.05%
2020/11/13	0	0.00	2	23.80	23.75	-2	6,198	-0.03%
2020/11/11	2	23.85	13	23.90	24.15	-11	6,157	-0.18%
2020/11/10	10	24.10	1	23.90	24.10	9	6,129	0.15%
2020/11/09	4	24.03	4	23.85	23.70	0	6,065	0.00%
2020/11/05	2	23.20	3	23.13	22.95	-1	5,910	-0.02%
2020/11/04	1	23.35	0	0.00	22.65	1	5,831	0.02%
2020/11/02	2	22.00	0	0.00	21.90	2	5,744	0.03%
2020/10/30	0	0.00	2	22.50	22.20	-2	5,747	-0.03%
2020/10/29	5	22.45	14	22.60	23.10	-9	5,702	-0.16%
2020/10/28	6	23.13	0	0.00	22.80	6	5,668	0.11%
2020/10/27	0	0.00	7	22.62	22.70	-7	5,655	-0.12%
2020/10/26	0	0.00	3	22.82	23.00	-3	5,646	-0.05%
2020/10/23	1	22.45	5	22.55	22.60	-4	5,593	-0.07%
2020/10/20	12	22.40	0	0.00	22.20	12	5,594	0.21%
2020/10/19	2	22.38	3	22.33	22.50	-1	5,479	-0.02%
2020/10/14	0	0.00	3	21.50	21.45	-3	5,459	-0.05%
2020/10/13	0	0.00	1	21.20	21.20	-1	5,478	-0.02%
2020/10/08	0	0.00	1	21.65	21.65	-1	5,583	-0.02%
2020/10/07	0	0.00	4	21.90	21.95	-4	5,578	-0.07%
2020/10/06	0	0.00	3	21.75	21.90	-3	5,621	-0.05%
2020/10/05	10	21.84	0	0.00	21.65	10	5,633	0.18%
2020/09/28	2	21.20	0	0.00	21.25	2	5,618	0.04%
2020/09/25	2	21.15	12	21.38	20.70	-10	5,762	-0.17%
2020/09/24	0	0.00	5	21.40	21.20	-5	5,728	-0.09%
2020/09/23	0	0.00	16	22.68	22.45	-16	5,665	-0.28%
2020/09/22	1	23.00	0	0.00	23.15	1	5,620	0.02%
2020/09/21	18	24.01	6	24.03	23.80	12	5,594	0.21%
2020/09/18	6	23.33	2	23.18	23.20	4	5,340	0.07%
2020/09/17	5	23.13	1	23.15	23.15	4	5,241	0.08%
2020/09/16	1	23.15	4	23.11	23.15	-3	5,230	-0.06%
2020/09/15	3	23.30	13	23.08	23.10	-10	5,214	-0.19%
2020/09/14	5	22.22	2	22.65	22.40	3	5,212	0.06%
2020/09/11	0	0.00	1	23.10	22.20	-1	5,326	-0.02%
2020/09/10	2	23.65	0	0.00	23.75	2	5,281	0.04%
2020/09/09	4	22.93	6	23.47	23.65	-2	5,219	-0.04%
2020/09/08	5	23.95	7	23.69	23.35	-2	5,165	-0.04%
2020/09/07	9	24.33	8	24.28	24.15	1	5,027	0.02%
2020/09/04	3	25.00	46	24.62	24.85	-43	5,068	-0.85%
2020/09/03	33	24.19	32	24.31	24.40	1	4,748	0.02%
2020/09/02	15	23.00	35	22.96	22.95	-20	4,323	-0.46%
2020/09/01	29	22.78	21	22.75	22.20	8	4,134	0.19%
2020/08/31	2	21.90	0	0.00	22.45	2	3,603	0.06%
2020/08/28	2	19.90	15	20.41	20.45	-13	3,531	-0.37%
2020/08/27	24	19.85	24	20.21	20.40	0	3,483	0.00%
2020/08/25	0	0.00	4	19.08	19.40	-4	3,133	-0.13%
2020/08/24	3	19.13	0	0.00	19.15	3	3,039	0.10%
2020/08/20	9	18.05	3	18.10	17.90	6	2,932	0.20%
2020/08/19	8	19.24	2	18.90	19.20	6	2,852	0.21%
2020/08/18	2	18.30	3	18.30	18.25	-1	2,739	-0.04%
2020/08/17	5	18.50	0	0.00	18.40	5	2,739	0.18%
2020/08/10	5	18.20	0	0.00	18.00	5	2,700	0.19%
2020/08/07	0	0.00	10	18.20	17.95	-10	2,749	-0.36%
2020/08/06	1	18.10	0	0.00	18.15	1	2,765	0.04%
2020/08/05	0	0.00	2	18.35	18.40	-2	2,762	-0.07%
2020/07/31	5	18.20	0	0.00	18.10	5	2,792	0.18%
2020/07/23	0	0.00	1	18.85	18.70	-1	2,734	-0.04%
2020/07/21	3	18.92	3	18.77	18.80	0	2,779	0.00%
2020/07/16	0	0.00	6	19.09	19.15	-6	2,716	-0.22%
2020/07/15	0	0.00	10	18.65	18.50	-10	2,662	-0.38%
2020/07/13	3	19.25	3	19.10	19.15	0	2,643	0.00%
2020/07/08	0	0.00	1	19.00	19.00	-1	2,749	-0.04%
2020/07/07	0	0.00	33	19.27	19.00	-33	2,740	-1.20%
2020/07/06	30	19.39	0	0.00	19.20	30	2,731	1.10%
2020/06/30	13	18.77	10	18.60	18.45	3	2,720	0.11%
2020/06/22	0	0.00	3	18.15	18.00	-3	2,685	-0.11%
2020/06/19	3	18.30	0	0.00	18.35	3	2,705	0.11%
2020/06/18	16	18.93	19	18.78	19.10	-3	2,664	-0.11%
2020/06/17	3	18.38	1	18.30	18.45	2	2,519	0.08%
2020/06/15	2	17.70	3	17.80	17.70	-1	2,487	-0.04%
2020/06/11	1	18.25	8	17.81	17.30	-7	2,481	-0.28%
2020/06/09	0	0.00	5	17.40	17.35	-5	2,362	-0.21%
2020/06/08	0	0.00	4	17.40	17.40	-4	2,446	-0.16%
2020/06/04	0	0.00	3	17.20	17.20	-3	2,471	-0.12%
2020/06/03	22	17.31	1	17.20	17.30	21	2,515	0.83%
2020/05/18	3	15.90	0	0.00	15.90	3	3,739	0.08%
2020/05/13	3	16.95	0	0.00	16.85	3	4,021	0.07%
2020/05/08	0	0.00	3	17.00	16.80	-3	4,034	-0.07%
2020/05/06	3	16.75	0	0.00	16.80	3	4,104	0.07%
2020/05/05	0	0.00	7	17.00	16.85	-7	4,108	-0.17%
2020/05/04	0	0.00	3	16.85	16.75	-3	4,141	-0.07%
2020/04/28	0	0.00	7	16.95	17.10	-7	4,479	-0.16%
2020/04/27	2	17.05	2	16.95	16.90	0	4,505	0.00%
2020/04/24	0	0.00	1	16.50	16.60	-1	4,434	-0.02%
2020/04/23	0	0.00	1	16.50	16.50	-1	4,436	-0.02%
2020/04/22	4	16.20	0	0.00	16.30	4	4,426	0.09%
2020/04/16	10	16.91	8	17.00	16.90	2	4,351	0.05%
2020/04/15	5	17.91	15	17.25	16.85	-10	4,301	-0.23%
2020/04/14	1	16.85	0	0.00	17.20	1	4,148	0.02%
2020/04/08	3	15.85	5	15.55	15.90	-2	4,178	-0.05%
2020/04/07	0	0.00	1	15.50	15.45	-1	4,160	-0.02%
2020/04/06	3	14.70	0	0.00	14.85	3	4,163	0.07%
2020/04/01	5	14.30	5	13.75	14.75	0	4,389	0.00%
2020/03/31	0	0.00	5	13.70	13.55	-5	4,327	-0.12%
2020/03/30	0	0.00	30	13.38	13.70	-30	4,326	-0.69%
2020/03/27	1	14.00	40	13.98	13.75	-39	4,313	-0.90%
2020/03/25	2	14.15	0	0.00	13.85	2	4,279	0.05%
2020/03/19	1	11.60	4	11.60	11.50	-3	4,187	-0.07%
2020/03/18	5	13.10	1	12.65	12.65	4	4,144	0.10%
2020/03/16	10	14.00	1	13.90	13.15	9	4,080	0.22%
2020/03/13	25	13.70	10	14.05	14.20	15	4,056	0.37%
2020/03/12	22	15.44	0	0.00	15.20	22	4,036	0.54%
2020/03/11	2	17.20	0	0.00	16.85	2	3,950	0.05%
2020/03/10	53	16.83	0	0.00	17.25	53	3,920	1.35%
2020/03/09	15	16.98	2	17.00	17.00	13	3,892	0.33%
2020/03/05	6	18.58	0	0.00	18.30	6	3,773	0.16%
2020/03/04	0	0.00	30	18.35	18.55	-30	3,747	-0.80%
2020/03/03	33	19.06	1	19.25	18.75	32	3,714	0.86%
2020/03/02	1	18.60	0	0.00	18.55	1	3,638	0.03%
2020/02/27	2	19.85	5	19.12	18.60	-3	3,598	-0.08%
2020/02/26	4	19.46	2	19.50	19.60	2	3,447	0.06%
2020/02/24	1	19.60	23	19.72	19.45	-22	3,431	-0.64%
2020/02/21	13	20.80	2	20.20	20.15	11	3,358	0.33%
2020/02/20	12	20.29	18	20.02	20.30	-6	3,222	-0.19%
2020/02/19	19	19.78	117	19.26	20.35	-98	3,053	-3.21%	大賣/
2020/02/18	9	18.84	2	18.75	18.95	7	2,610	0.27%
2020/02/17	1	18.40	1	18.65	18.50	0	2,572	0.00%
2020/02/14	16	18.78	65	19.09	18.90	-49	2,515	-1.95%
2020/02/13	50	18.29	0	0.00	18.05	50	2,263	2.21%
2020/02/12	1	18.25	22	18.10	18.15	-21	2,255	-0.93%
2020/02/11	3	18.02	1	18.00	18.15	2	2,242	0.09%
2020/02/10	21	17.61	1	18.10	18.05	20	2,219	0.90%
2020/02/05	0	0.00	1	17.80	17.80	-1	2,104	-0.05%
2020/02/04	3	18.43	1	18.20	18.05	2	2,063	0.10%
2020/02/03	5	18.22	1	18.55	18.60	4	1,941	0.21%
2020/01/31	3	16.75	3	16.85	16.95	0	1,709	0.00%
2020/01/30	3	16.90	8	16.79	16.75	-5	1,713	-0.29%
2020/01/10	5	17.95	0	0.00	17.80	5	1,656	0.30%
2020/01/09	6	17.95	0	0.00	17.95	6	1,650	0.36%
2020/01/08	0	0.00	6	17.70	17.70	-6	1,641	-0.37%
2019/12/30	32	18.82	0	0.00	18.80	32	1,498	2.14%
2019/12/27	16	19.00	8	19.09	19.10	8	1,493	0.54%
2019/12/26	100	18.39	0	0.00	18.35	100	1,226	8.16%
2019/12/24	20	18.10	20	18.05	18.00	0	1,230	0.00%
2019/12/23	5	18.15	0	0.00	18.00	5	1,228	0.41%
2019/12/18	2	18.30	0	0.00	18.30	2	1,232	0.16%
2019/12/16	0	0.00	1	18.45	18.35	-1	1,262	-0.08%
2019/12/13	0	0.00	1	18.15	18.45	-1	1,271	-0.08%
2019/12/11	1	18.30	0	0.00	18.20	1	1,258	0.08%
2019/12/10	0	0.00	9	18.10	18.15	-9	1,255	-0.72%
2019/12/09	1	18.30	1	18.45	18.35	0	1,239	0.00%
2019/11/27	0	0.00	2	17.88	17.95	-2	1,244	-0.16%
2019/11/22	2	18.08	1	17.60	18.05	1	1,419	0.07%
2019/11/21	1	17.10	0	0.00	17.20	1	1,347	0.07%
2019/11/18	6	17.55	0	0.00	17.25	6	1,329	0.45%
2019/11/13	1	17.75	0	0.00	17.60	1	1,352	0.07%
2019/11/11	0	0.00	15	17.90	17.75	-15	1,358	-1.10%
2019/11/04	0	0.00	10	18.65	18.60	-10	1,401	-0.71%
2019/11/01	10	18.45	0	0.00	18.55	10	1,410	0.71%
2019/10/31	0	0.00	10	18.85	18.75	-10	1,435	-0.70%
2019/10/28	10	19.35	0	0.00	19.35	10	1,457	0.69%
2019/10/25	0	0.00	1	19.80	19.55	-1	1,494	-0.07%
2019/10/23	1	19.60	0	0.00	19.55	1	1,509	0.07%
2019/10/21	0	0.00	32	19.64	19.65	-32	1,599	-2.00%
2019/10/17	10	19.40	0	0.00	19.45	10	1,655	0.60%
2019/10/16	0	0.00	10	19.70	19.65	-10	1,699	-0.59%
2019/10/15	0	0.00	10	19.60	19.60	-10	1,780	-0.56%
2019/10/14	40	19.61	0	0.00	19.30	40	1,838	2.18%
2019/10/09	0	0.00	5	19.70	19.65	-5	1,913	-0.26%
2019/10/04	0	0.00	10	20.15	20.25	-10	2,136	-0.47%
2019/10/03	15	20.05	0	0.00	20.15	15	2,122	0.71%
2019/09/27	0	0.00	3	19.85	19.95	-3	2,115	-0.14%
2019/09/19	1	20.05	7	20.15	20.00	-6	2,232	-0.27%
2019/09/18	1	20.50	3	20.60	20.45	-2	2,227	-0.09%
2019/09/12	3	21.25	6	21.30	21.30	-3	2,241	-0.13%
2019/09/10	0	0.00	1	21.25	21.25	-1	2,277	-0.04%
2019/09/06	1	21.35	5	21.43	21.35	-4	2,270	-0.18%
2019/09/05	1	21.70	7	21.55	21.55	-6	2,254	-0.27%
2019/09/04	20	21.60	0	0.00	21.60	20	2,264	0.88%
2019/09/02	10	21.85	1	21.80	21.95	9	2,335	0.39%
2019/08/30	30	21.92	21	21.70	21.75	9	2,347	0.38%
2019/08/29	32	21.87	20	22.45	21.80	12	2,360	0.51%
2019/08/22	0	0.00	1	22.40	22.50	-1	2,422	-0.04%
2019/08/21	6	22.55	2	22.60	22.50	4	2,415	0.17%
2019/08/20	0	0.00	10	22.30	22.30	-10	2,420	-0.41%
2019/08/19	0	0.00	6	22.10	22.10	-6	2,437	-0.25%
2019/08/16	6	22.25	0	0.00	22.25	6	2,470	0.24%
2019/08/13	10	21.50	0	0.00	21.60	10	2,532	0.39%
2019/08/08	2	21.43	0	0.00	21.55	2	2,578	0.08%
2019/08/07	2	21.90	0	0.00	21.60	2	2,586	0.08%
2019/08/06	3	21.70	0	0.00	21.75	3	2,647	0.11%
2019/08/05	1	22.20	0	0.00	22.00	1	2,664	0.04%
2019/08/02	1	22.70	0	0.00	22.65	1	2,713	0.04%
2019/08/01	0	0.00	1	23.60	23.60	-1	2,751	-0.04%
2019/07/31	1	23.90	0	0.00	24.10	1	2,774	0.04%
2019/07/29	0	0.00	1	24.45	24.60	-1	2,857	-0.03%
2019/07/26	2	24.15	2	24.10	24.10	0	2,869	0.00%
2019/07/25	1	24.05	0	0.00	24.15	1	2,917	0.03%
2019/07/23	1	24.45	5	24.71	24.40	-4	3,326	-0.12%
2019/07/18	0	0.00	4	25.20	25.40	-4	3,371	-0.12%
2019/07/17	0	0.00	1	26.10	25.30	-1	3,415	-0.03%
2019/07/16	1	25.95	10	25.55	25.85	-9	3,480	-0.26%
2019/07/15	0	0.00	1	26.00	25.55	-1	3,452	-0.03%
2019/07/12	0	0.00	3	25.30	25.55	-3	3,436	-0.09%
2019/07/11	0	0.00	1	25.45	25.05	-1	3,416	-0.03%
2019/07/10	0	0.00	2	24.60	25.25	-2	3,411	-0.06%
2019/07/09	2	24.25	0	0.00	24.30	2	3,398	0.06%
2019/07/08	0	0.00	5	24.51	24.35	-5	3,673	-0.14%
2019/07/05	3	24.32	2	24.30	24.30	1	3,737	0.03%
2019/07/04	2	24.75	1	24.60	24.55	1	3,767	0.03%
2019/07/03	1	24.35	1	25.20	24.35	0	3,805	0.00%
2019/07/02	1	24.40	0	0.00	24.70	1	3,944	0.03%
2019/07/01	0	0.00	4	24.58	24.55	-4	4,125	-0.10%
2019/06/28	1	24.05	0	0.00	24.20	1	4,204	0.02%
2019/06/27	1	23.95	1	24.25	24.05	0	4,301	0.00%
2019/06/26	1	23.40	0	0.00	24.05	1	4,440	0.02%
2019/06/24	0	0.00	2	24.35	24.75	-2	4,787	-0.04%
2019/06/21	4	24.24	0	0.00	24.15	4	5,136	0.08%
2019/06/20	1	24.00	0	0.00	24.50	1	6,134	0.02%
2019/06/19	0	0.00	1	24.00	23.95	-1	6,248	-0.02%
2019/06/17	0	0.00	13	23.80	23.75	-13	6,536	-0.20%
2019/06/13	1	23.75	0	0.00	23.95	1	6,929	0.01%
2019/06/12	0	0.00	1	24.00	24.00	-1	7,235	-0.01%
2019/06/11	4	24.89	10	24.65	24.60	-6	7,490	-0.08%
2019/06/10	1	23.85	1	23.75	23.85	0	8,491	0.00%
2019/06/05	3	23.90	0	0.00	23.90	3	9,255	0.03%
2019/05/31	2	22.65	1	22.55	22.55	1	9,617	0.01%
2019/05/30	1	21.95	0	0.00	22.10	1	9,623	0.01%
2019/05/24	2	23.98	0	0.00	23.65	2	9,977	0.02%
2019/05/23	1	24.00	0	0.00	23.90	1	10,053	0.01%
2019/05/22	1	23.85	0	0.00	23.85	1	10,274	0.01%
2019/05/21	5	24.30	0	0.00	24.65	5	10,779	0.05%
2019/05/17	5	25.00	0	0.00	24.00	5	11,207	0.04%
2019/05/16	5	24.14	0	0.00	24.10	5	11,437	0.04%
2019/05/15	1	25.50	0	0.00	25.35	1	11,576	0.01%
2019/05/14	0	0.00	1	23.90	25.40	-1	12,058	-0.01%
2019/05/10	0	0.00	2	25.15	25.15	-2	12,315	-0.02%
2019/05/09	5	25.00	5	25.38	25.10	0	12,349	0.00%
2019/05/08	0	0.00	6	26.50	26.45	-6	12,344	-0.05%
2019/05/07	1	27.35	1	27.65	26.95	0	12,565	0.00%
2019/05/06	5	27.49	14	27.27	27.50	-9	12,772	-0.07%
2019/05/03	6	27.90	2	27.60	27.90	4	12,709	0.03%
2019/05/02	5	27.22	2	27.30	27.50	3	12,652	0.02%
2019/04/30	12	27.59	4	27.79	27.40	8	12,594	0.06%
2019/04/29	3	25.63	0	0.00	26.35	3	12,279	0.02%
2019/04/26	4	27.16	0	0.00	26.90	4	12,129	0.03%
2019/04/25	1	27.20	0	0.00	27.10	1	12,082	0.01%
2019/04/24	2	27.28	2	27.28	27.35	0	12,036	0.00%
2019/04/23	18	28.85	0	0.00	27.90	18	11,946	0.15%
2019/04/22	15	29.10	7	28.86	29.10	8	11,852	0.07%
2019/04/19	3	27.90	8	28.00	28.05	-5	11,701	-0.04%
2019/04/17	1	27.80	1	27.75	27.70	0	11,597	0.00%
2019/04/16	10	27.67	3	27.78	28.05	7	11,554	0.06%
2019/04/15	0	0.00	2	27.55	27.25	-2	11,483	-0.02%
2019/04/12	22	27.65	4	28.64	27.15	18	11,417	0.16%
2019/04/11	12	29.49	1	29.15	29.05	11	11,127	0.10%
2019/04/10	0	0.00	1	30.10	30.00	-1	11,045	-0.01%
2019/04/09	2	30.20	2	30.20	29.80	0	10,984	0.00%
2019/04/08	15	30.31	13	30.30	30.30	2	10,929	0.02%
2019/04/03	9	29.74	3	29.92	29.65	6	10,710	0.06%
2019/04/02	3	28.70	3	29.25	29.25	0	10,505	0.00%
2019/04/01	9	29.13	4	29.43	29.05	5	10,394	0.05%
2019/03/29	8	28.73	6	28.68	29.25	2	10,284	0.02%
2019/03/28	18	29.71	7	29.23	28.55	11	10,130	0.11%
2019/03/27	1	30.00	2	30.10	30.05	-1	9,875	-0.01%
2019/03/26	14	29.97	2	30.50	30.00	12	9,735	0.12%
2019/03/25	7	30.10	22	30.35	30.80	-15	9,359	-0.16%
2019/03/22	6	27.88	1	28.05	28.25	5	8,342	0.06%
2019/03/21	1	27.90	2	27.75	28.10	-1	8,202	-0.01%
2019/03/20	4	26.81	4	27.13	27.30	0	8,088	0.00%
2019/03/19	4	28.21	5	28.61	27.60	-1	7,903	-0.01%
2019/03/18	4	27.25	5	27.36	27.45	-1	7,643	-0.01%
2019/03/15	11	28.63	18	28.63	27.65	-7	7,510	-0.09%
2019/03/14	13	28.04	30	28.12	28.00	-17	7,196	-0.24%
2019/03/13	46	27.76	44	27.93	28.10	2	6,927	0.03%
2019/03/12	1	25.35	29	26.13	26.80	-28	5,852	-0.48%
2019/03/11	7	24.81	5	24.49	24.40	2	5,455	0.04%
2019/03/08	2	22.80	1	23.45	23.85	1	5,194	0.02%
2019/03/07	6	23.40	0	0.00	23.20	6	5,073	0.12%
2019/03/06	0	0.00	5	25.00	24.30	-5	4,925	-0.10%
2019/03/05	4	23.70	1	23.85	23.90	3	4,732	0.06%
2019/03/04	2	23.85	0	0.00	24.25	2	4,685	0.04%
2019/02/27	8	23.64	0	0.00	23.55	8	4,625	0.17%
2019/02/26	8	24.68	8	24.88	24.30	0	4,480	0.00%
2019/02/25	4	25.45	0	0.00	25.45	4	4,305	0.09%
2019/02/22	2	25.10	6	25.15	25.05	-4	4,125	-0.10%
2019/02/21	10	25.16	2	25.33	25.45	8	4,023	0.20%
2019/02/20	2	24.95	17	25.56	25.85	-15	3,756	-0.40%
2019/02/19	20	23.37	25	23.43	23.50	-5	3,215	-0.16%
2019/02/18	13	22.69	20	23.81	22.90	-7	3,011	-0.23%
2019/02/15	9	23.73	15	23.85	23.60	-6	2,733	-0.22%
2019/02/14	3	22.73	15	22.91	22.70	-12	2,482	-0.48%
2019/02/13	32	22.30	58	22.53	22.40	-26	2,328	-1.12%
2019/02/12	14	20.79	13	20.82	21.65	1	1,853	0.05%
2019/02/11	3	19.60	16	19.56	19.70	-13	1,579	-0.82%
2019/01/30	86	19.40	83	19.60	19.55	3	1,491	0.20%
2019/01/29	21	19.70	3	20.15	19.75	18	1,389	1.30%
2019/01/28	2	20.15	34	20.19	20.00	-32	1,319	-2.43%
2019/01/25	6	18.17	47	18.45	18.95	-41	1,057	-3.88%
2019/01/17	0	0.00	1	17.00	17.10	-1	797	-0.13%
2019/01/16	1	16.90	0	0.00	16.95	1	799	0.13%
2019/01/15	1	16.95	11	16.95	16.95	-10	799	-1.25%
2019/01/14	2	16.88	0	0.00	16.85	2	803	0.25%
2019/01/11	5	17.17	0	0.00	16.95	5	808	0.62%
2019/01/10	1	17.45	0	0.00	17.15	1	808	0.12%
2019/01/07	11	16.81	0	0.00	16.80	11	792	1.39%
2018/12/11	1	17.35	0	0.00	17.10	1	849	0.12%
2018/12/05	6	17.54	17	17.60	17.50	-11	820	-1.34%
2018/12/04	25	17.62	0	0.00	17.90	25	824	3.03%
2018/11/29	0	0.00	12	16.66	16.55	-12	787	-1.52%
2018/11/28	2	16.80	0	0.00	16.75	2	791	0.25%
2018/11/21	0	0.00	11	16.20	16.30	-11	804	-1.37%
2018/11/16	0	0.00	1	16.25	16.25	-1	816	-0.12%
2018/11/14	1	16.20	0	0.00	16.05	1	826	0.12%
2018/11/12	0	0.00	39	16.15	15.90	-39	819	-4.76%
2018/11/09	0	0.00	11	15.85	15.85	-11	806	-1.36%
2018/11/08	50	15.30	5	15.30	15.80	45	793	5.67%
2018/11/01	0	0.00	5	14.75	14.85	-5	875	-0.57%
2018/10/31	5	14.35	0	0.00	14.45	5	901	0.55%
2018/10/16	0	0.00	6	15.40	15.20	-6	1,108	-0.54%
2018/10/15	5	15.26	0	0.00	15.25	5	1,115	0.45%
2018/10/11	2	15.05	0	0.00	15.05	2	1,136	0.18%
2018/10/09	20	16.80	20	16.75	16.65	0	1,205	0.00%
2018/10/05	0	0.00	20	17.00	17.05	-20	1,214	-1.65%
2018/10/04	20	17.65	0	0.00	17.45	20	1,208	1.66%
2018/10/02	0	0.00	15	17.84	17.65	-15	1,203	-1.25%
2018/10/01	15	17.47	0	0.00	17.55	15	1,209	1.24%
2018/09/28	0	0.00	1	17.40	17.50	-1	1,226	-0.08%
2018/09/14	0	0.00	10	17.45	17.50	-10	1,403	-0.71%
2018/09/13	0	0.00	10	17.30	17.35	-10	1,429	-0.70%
2018/09/12	0	0.00	10	17.15	17.20	-10	1,443	-0.69%
2018/09/10	30	16.85	0	0.00	17.05	30	1,529	1.96%
2018/09/06	2	18.35	82	18.16	18.15	-80	1,609	-4.97%
2018/08/31	0	0.00	1	17.35	17.60	-1	2,381	-0.04%
2018/08/30	1	17.55	0	0.00	17.45	1	2,434	0.04%
2018/08/24	0	0.00	20	17.00	16.95	-20	2,535	-0.79%
2018/08/21	1	16.65	0	0.00	16.75	1	2,679	0.04%
2018/08/17	7	16.43	1	16.50	16.40	6	2,728	0.22%
2018/08/16	0	0.00	25	16.40	16.40	-25	2,731	-0.92%
2018/08/15	2	16.58	0	0.00	16.50	2	2,740	0.07%
2018/08/14	20	16.73	0	0.00	17.00	20	2,724	0.73%
2018/08/09	10	17.40	0	0.00	17.25	10	2,684	0.37%
2018/08/08	40	17.59	0	0.00	17.50	40	2,675	1.50%
2018/08/07	30	17.65	0	0.00	17.65	30	2,654	1.13%
2018/08/06	27	17.91	0	0.00	17.85	27	2,634	1.02%
2018/08/03	0	0.00	3	18.85	18.90	-3	2,565	-0.12%
2018/08/02	5	18.85	0	0.00	18.80	5	2,563	0.20%
2018/07/31	0	0.00	2	19.05	19.10	-2	2,546	-0.08%
2018/07/24	4	19.40	0	0.00	19.40	4	2,471	0.16%
2018/07/23	0	0.00	10	19.05	19.05	-10	2,432	-0.41%
2018/07/20	5	19.35	0	0.00	19.15	5	2,420	0.21%
2018/07/19	1	19.40	0	0.00	19.40	1	2,411	0.04%
2018/07/18	2	19.45	0	0.00	19.50	2	2,415	0.08%
2018/07/09	0	0.00	10	19.30	19.60	-10	2,264	-0.44%
2018/07/06	1	19.10	0	0.00	19.10	1	2,246	0.04%
2018/06/27	5	18.75	33	18.71	18.60	-28	2,146	-1.30%
2018/06/26	3	18.80	0	0.00	18.80	3	2,207	0.14%
2018/06/21	4	19.43	61	19.38	19.30	-57	2,186	-2.61%
2018/06/19	5	19.70	1	20.20	19.65	4	2,154	0.19%
2018/06/15	2	20.60	0	0.00	20.45	2	2,120	0.09%
2018/06/14	12	20.64	0	0.00	20.40	12	2,081	0.58%
2018/06/13	110	22.11	18	22.21	21.05	92	2,053	4.48%	大買/
2018/06/12	24	21.10	60	21.19	21.65	-36	1,724	-2.09%
2018/06/11	11	19.60	5	19.70	19.70	6	1,306	0.46%
2018/06/08	0	0.00	11	19.65	19.25	-11	1,310	-0.84%
2018/06/07	14	19.61	0	0.00	19.85	14	1,356	1.03%
2018/06/04	0	0.00	1	19.15	19.05	-1	1,345	-0.07%
2018/06/01	4	19.80	13	19.71	19.10	-9	1,329	-0.68%
2018/05/31	12	19.40	0	0.00	19.40	12	1,288	0.93%
2018/05/30	20	19.05	0.1	19.20	19.15	20	1,319	1.51%
2018/05/29	0	0.00	45	18.66	19.20	-45	1,272	-3.54%
2018/05/28	20	18.59	51	18.39	18.35	-31	1,215	-2.55%
2018/05/25	0	0.00	10.2	18.20	18.15	-10.2	1,155	-0.88%
2018/05/24	0	0.00	20	18.15	18.05	-20	1,201	-1.66%
2018/05/23	0	0.00	1	18.00	17.90	-1	1,304	-0.08%
2018/05/14	110	17.94	0	0.00	17.95	110	1,368	8.04%	大買/鉅額交易
2018/05/10	10	17.90	0	0.00	17.85	10	1,381	0.72%
2018/05/09	0	0.00	1	17.65	17.70	-1	1,381	-0.07%
2018/05/07	2	17.58	0	0.00	17.40	2	1,397	0.14%
2018/04/25	0	0.00	2	17.10	17.30	-2	1,499	-0.13%
2018/04/24	0	0.00	1	17.40	17.20	-1	1,522	-0.07%
2018/04/11	0	0.00	150	18.41	18.35	-150	1,824	-8.22%	大賣/鉅額交易
2018/04/03	34	18.90	0	0.00	18.85	34	2,132	1.59%
2018/04/02	0	19.40	2	19.40	19.25	-2	2,194	-0.09%
2018/03/31	2	19.35	0	0.00	19.30	2	2,235	0.09%
2018/03/30	0	0.00	1	19.50	19.30	-1	2,242	-0.04%
2018/03/29	1	19.55	0	0.00	19.50	1	2,243	0.04%
2018/03/16	150	20.05	0	0.00	20.05	150	2,287	6.56%	大買/鉅額交易
2018/03/12	0	0.00	5	19.10	19.00	-5	2,135	-0.23%
2018/03/08	0	0.00	1	18.95	19.15	-1	2,123	-0.05%
2018/02/26	0	0.00	10	19.15	18.85	-10	2,200	-0.45%
2018/02/23	10	19.45	6	19.26	19.40	4	2,158	0.19%
2018/02/21	0	0.00	9	17.19	17.35	-9	2,116	-0.43%
2018/02/12	9	16.84	0	0.00	16.80	9	2,117	0.42%
2018/02/09	1	16.85	0	0.00	16.85	1	2,119	0.05%
2018/02/07	1	17.65	50	17.60	17.50	-49	2,126	-2.30%
2018/01/29	5	19.45	0	0.00	19.50	5	2,252	0.22%
2018/01/22	0	0.00	2	19.50	19.55	-2	2,459	-0.08%
2018/01/12	0	0.00	2	19.80	20.00	-2	2,594	-0.08%
2018/01/10	6	19.71	0	0.00	19.40	6	2,603	0.23%
2018/01/08	1	20.15	0	0.00	19.95	1	2,638	0.04%
2018/01/05	8	21.04	92	21.03	20.40	-84	2,613	-3.21%
2018/01/04	20	19.80	20	20.18	20.35	0	2,478	0.00%
2018/01/03	0	0.00	15	20.25	20.30	-15	2,447	-0.61%
2018/01/02	42	20.84	31	20.88	20.10	11	2,450	0.45%