明基材 (8215)-群益金鼎-永和券商分點個股進出

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
31.00
漲跌
▲0.25
漲幅
+0.81%
成交量
165張
產業
上市光電類股
565人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

明基材 (8215)籌碼相關－群益金鼎-永和券商分點個股進出

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-永和券商分點個股進出
群益金鼎-永和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
2024/12/13	0	31.35	0	0.00	31.30	0	788	0.00%
2024/12/06	1	33.45	0	0.00	33.95	1	801	0.12%
2024/12/05	1	33.70	1	34.00	34.00	0	797	0.00%
2024/12/04	5	33.80	0	0.00	33.40	5	777	0.64%
2024/12/02	1	32.75	0	0.00	32.55	1	762	0.13%
2024/11/25	0	0.00	3.1	33.32	33.65	-3.1	747	-0.41%
2024/11/21	0.1	32.07	0	0.00	32.35	0.1	740	0.01%
2024/11/20	1	32.81	0	0.00	32.40	1	736	0.14%
2024/11/19	0.1	33.50	0	0.00	33.40	0.1	728	0.01%
2024/11/12	0	0.00	11.4	34.02	33.90	-11.4	696	-1.64%
2024/11/08	3.5	32.99	2	33.50	33.50	1.5	627	0.24%
2024/11/04	0.1	32.24	0	0.00	32.20	0.1	588	0.01%
2024/10/24	0.1	32.25	0	0.00	32.00	0.1	604	0.02%
2024/10/18	0.7	32.56	0	0.00	32.25	0.7	636	0.10%
2024/10/17	0.4	33.28	0	0.00	32.90	0.4	654	0.07%
2024/10/16	0	31.70	1	33.90	33.90	-1	679	-0.14%
2024/10/14	0	0.00	25	31.86	31.95	-25	655	-3.81%
2024/10/11	0	0.00	0	31.30	31.45	0	660	0.00%
2024/10/09	0.2	31.44	0	0.00	31.15	0.2	676	0.03%
2024/10/08	6.1	31.55	0	0.00	31.70	6.1	690	0.88%
2024/10/04	0.1	30.50	0	0.00	30.85	0.1	696	0.01%
2024/10/01	0.1	30.52	0	0.00	30.85	0.1	722	0.02%
2024/09/30	10	31.05	0	0.00	30.95	10	738	1.35%
2024/09/27	10	31.15	0	0.00	31.15	10	817	1.22%
2024/09/24	0.1	30.50	0	0.00	30.40	0.1	825	0.01%
2024/09/23	0	30.91	0	0.00	30.90	0	826	0.01%
2024/09/19	0.1	30.85	0	0.00	31.00	0.1	832	0.02%
2024/09/18	0	31.30	0	0.00	31.00	0	839	0.00%
2024/09/11	0	30.23	0	0.00	30.10	0	848	0.00%
2024/09/10	0.2	31.15	0	0.00	30.30	0.2	850	0.02%
2024/09/05	0.1	29.50	0	0.00	29.60	0.1	830	0.01%
2024/09/04	0.1	29.50	0	0.00	29.55	0.1	830	0.01%
2024/09/03	0	0.00	1	30.50	30.50	-1	824	-0.12%
2024/08/29	0	29.20	0	0.00	29.35	0	817	0.00%
2024/08/26	0	0.00	75	29.50	29.20	-75	832	-9.01%
2024/08/22	0	29.05	0	0.00	28.95	0	838	0.00%
2024/08/21	0	29.15	0	0.00	29.20	0	843	0.00%
2024/08/20	0	29.35	0	0.00	29.20	0	850	0.00%
2024/08/13	0	0.00	10	28.83	28.70	-10	866	-1.15%
2024/08/08	0.1	28.26	0	0.00	28.15	0.1	878	0.01%
2024/08/05	1	28.05	0	0.00	28.05	1	895	0.11%
2024/08/02	1	31.50	0	0.00	31.15	1	862	0.12%
2024/08/01	0	0.00	0	32.35	32.40	0	880	0.00%
2024/07/16	0.3	34.45	0	0.00	34.65	0.3	814	0.04%
2024/07/15	2	34.80	0	0.00	34.45	2	821	0.24%
2024/07/12	0.1	34.50	0	0.00	34.50	0.1	805	0.01%
2024/07/11	0	34.40	0	0.00	34.80	0	805	0.00%
2024/07/09	0	34.20	0	0.00	34.45	0	806	0.00%
2024/07/03	5	34.39	3	34.20	34.15	2	798	0.25%
2024/07/02	0	0.00	2	33.10	33.00	-2	733	-0.27%
2024/06/27	0	32.86	0	0.00	32.70	0	783	0.01%
2024/06/26	0.2	33.01	0	0.00	33.00	0.2	785	0.02%
2024/06/21	2	33.30	1	33.15	33.25	1	795	0.13%
2024/06/14	1	32.60	0	0.00	32.70	1	809	0.12%
2024/06/06	0	32.91	0	0.00	32.85	0	835	0.00%
2024/05/30	0	32.95	0	0.00	32.80	0	895	0.00%
2024/05/29	0	33.10	0	0.00	33.15	0	905	0.00%
2024/05/27	0	0.00	4	32.85	32.85	-4	922	-0.43%
2024/05/24	0	0.00	0	32.80	32.40	0	945	0.00%
2024/05/09	0	0.00	1	33.10	32.75	-1	1,296	-0.08%
2024/05/03	3	34.30	0	0.00	34.40	3	1,351	0.22%
2024/05/02	0	0.00	21	34.32	34.60	-21	1,357	-1.55%
2024/04/24	0	0.00	2	33.58	33.80	-2	1,561	-0.13%
2024/04/17	0	0.00	6	33.71	33.55	-6	1,575	-0.38%
2024/04/11	0	0.00	2	34.85	34.85	-2	1,533	-0.13%
2024/04/10	0	0.00	5	35.17	35.20	-5	1,521	-0.33%
2024/04/09	5	35.36	0	0.00	35.20	5	1,512	0.33%
2024/04/08	0	0.00	5	34.65	34.70	-5	1,481	-0.34%
2024/04/03	7	34.90	2	34.50	34.45	5	1,476	0.34%
2024/04/01	0	0.00	7	34.75	34.55	-7	1,449	-0.48%
2024/03/27	5	33.90	0	0.00	33.95	5	1,424	0.35%
2024/03/26	2	34.18	0	0.00	34.00	2	1,417	0.14%
2024/03/25	0	0.00	6	34.39	34.35	-6	1,415	-0.42%
2024/03/22	6	34.20	0	0.00	34.25	6	1,423	0.42%
2024/03/15	4	34.01	0	0.00	33.90	4	1,430	0.28%
2024/03/12	2	34.25	0	0.00	34.20	2	1,422	0.14%
2024/03/11	0	0.00	1	34.15	34.15	-1	1,431	-0.07%
2024/03/06	0	0.00	1	34.40	34.50	-1	1,455	-0.07%
2024/03/04	1	34.45	0	0.00	34.40	1	1,457	0.07%
2024/03/01	2	34.25	0	0.00	34.20	2	1,455	0.14%
2024/02/29	11	34.30	1	34.30	34.40	10	1,448	0.69%
2024/02/27	1	34.30	1	34.20	34.25	0	1,438	0.00%
2024/02/26	1	34.95	0	0.00	34.85	1	1,414	0.07%
2024/02/23	25	35.75	0	0.00	35.40	25	1,385	1.80%
2024/02/22	26	37.13	0	0.00	37.20	26	1,316	1.97%
2024/02/20	0	0.00	1	36.65	36.60	-1	1,298	-0.08%
2024/02/19	5	37.29	0	0.00	37.25	5	1,280	0.39%
2024/02/16	2	37.25	1.7	37.17	37.30	0.3	1,236	0.02%
2024/02/05	0	0.00	1	35.35	35.85	-1	1,097	-0.09%
2024/02/01	0	0.00	1	34.65	34.75	-1	1,073	-0.09%
2024/01/31	0	0.00	1	34.95	34.80	-1	1,072	-0.09%
2024/01/30	2	35.30	1	35.15	35.30	1	1,071	0.09%
2024/01/29	1	36.15	0	0.00	35.45	1	1,072	0.09%
2024/01/22	0.1	35.06	11	35.05	35.10	-10.9	937	-1.16%
2024/01/18	3	35.32	2	35.20	35.60	1	871	0.11%
2024/01/17	6	34.60	0	0.00	33.80	6	796	0.75%
2024/01/10	0.1	33.85	0	0.00	33.70	0.1	791	0.01%
2024/01/09	0.1	34.20	0	0.00	33.95	0.1	786	0.01%
2024/01/03	0.3	34.09	1	34.00	34.10	-0.7	801	-0.08%
2024/01/02	0.2	34.60	0	0.00	34.55	0.2	801	0.03%
2023/12/21	1	33.90	0	0.00	33.85	1	859	0.12%
2023/12/19	0	0.00	4	33.84	33.85	-4	864	-0.46%
2023/12/18	1	34.35	0	0.00	34.15	1	858	0.12%
2023/12/12	0	0.00	1	34.05	34.00	-1	857	-0.12%
2023/12/06	0	34.25	0	0.00	34.15	0	860	0.00%
2023/12/05	1.2	34.45	0	0.00	34.35	1.2	847	0.14%
2023/12/04	0	0.00	1	35.95	35.80	-1	808	-0.12%
2023/11/29	0	0.00	1	35.60	35.55	-1	817	-0.12%
2023/11/22	0.1	35.43	3	35.40	35.35	-2.9	846	-0.35%
2023/11/20	1	35.40	0	0.00	35.50	1	873	0.11%
2023/11/17	0	0.00	3	35.25	35.35	-3	879	-0.34%
2023/11/16	0	0.00	2	34.75	35.00	-2	879	-0.23%
2023/11/10	0	34.25	0	0.00	34.15	0	926	0.00%
2023/11/06	1	35.10	1	35.05	35.20	0	1,079	0.00%
2023/11/03	0	0.00	2	35.18	34.70	-2	1,120	-0.18%
2023/11/01	3.1	34.02	0	0.00	34.10	3.1	1,259	0.24%
2023/10/31	0	0.00	3	34.78	34.45	-3	1,522	-0.20%
2023/10/26	0	0.00	2	35.28	35.00	-2	1,834	-0.11%
2023/10/25	0	0.00	1	35.70	35.10	-1	1,866	-0.05%
2023/10/18	4	34.48	0	0.00	34.40	4	2,062	0.20%
2023/10/16	0	35.15	0	0.00	34.90	0	2,417	0.00%
2023/10/11	0	35.15	0	0.00	34.85	0	2,812	0.00%
2023/10/06	0.1	35.55	0	0.00	35.45	0.1	2,884	0.00%
2023/10/05	0	0.00	1	35.50	35.65	-1	2,943	-0.03%
2023/10/04	10	35.66	4	35.20	35.05	6	3,025	0.20%
2023/10/03	0	0.00	3	35.30	35.00	-3	3,107	-0.10%
2023/09/25	0	0.00	1	35.40	35.20	-1	4,334	-0.02%
2023/09/22	2	34.08	0	0.00	34.90	2	4,349	0.05%
2023/09/21	2.1	34.45	0	0.00	34.40	2.1	4,386	0.05%
2023/09/20	2	34.65	0	0.00	34.70	2	4,425	0.05%
2023/09/19	0	0.00	1	35.45	34.85	-1	4,450	-0.02%
2023/09/18	0	0.00	1	35.35	35.25	-1	4,470	-0.02%
2023/09/15	0	0.00	11	35.43	35.50	-11	4,485	-0.25%
2023/09/11	5.1	34.75	0	0.00	34.50	5.1	4,597	0.11%
2023/09/08	2	35.40	1	35.35	35.25	1	4,651	0.02%
2023/09/07	2	35.65	2	35.65	35.60	0	4,679	0.00%
2023/09/05	0	0.00	1	36.25	36.10	-1	4,748	-0.02%
2023/09/01	0	0.00	10	35.58	35.65	-10	4,811	-0.21%
2023/08/30	0	0.00	1	35.20	35.30	-1	4,983	-0.02%
2023/08/29	2	34.48	0	0.00	34.75	2	5,012	0.04%
2023/08/28	0.1	34.60	0	0.00	34.40	0.1	5,041	0.00%
2023/08/25	2	34.90	1	35.30	34.95	1	5,051	0.02%
2023/08/23	1	35.45	0	0.00	35.45	1	5,039	0.02%
2023/08/22	0	0.00	4	35.70	35.45	-4	5,050	-0.08%
2023/08/21	0	0.00	10	36.00	35.70	-10	5,047	-0.20%
2023/08/17	0	0.00	3	36.00	36.05	-3	5,029	-0.06%
2023/08/16	5	35.15	0	0.00	35.65	5	5,031	0.10%
2023/08/15	3	35.95	0	0.00	35.90	3	5,064	0.06%
2023/08/14	0.2	35.61	0	0.00	35.50	0.2	5,073	0.00%
2023/08/11	0	0.00	1	36.90	36.70	-1	5,050	-0.02%
2023/08/10	5	37.10	4	37.10	37.10	1	5,036	0.02%
2023/08/04	16.2	38.72	19	38.79	38.75	-2.8	4,862	-0.06%
2023/08/02	3	42.57	8.1	43.05	42.95	-5.1	4,675	-0.11%
2023/08/01	0	0.00	4.2	42.41	42.40	-4.2	4,525	-0.09%
2023/07/31	9	41.40	2	42.15	41.85	7	4,764	0.15%
2023/07/28	0	0.00	14	41.69	41.60	-14	4,726	-0.30%
2023/07/27	13	41.33	17.2	41.73	41.65	-4.2	4,756	-0.09%
2023/07/26	1	41.30	0.3	41.27	41.30	0.7	4,758	0.01%
2023/07/25	4	41.40	4.3	41.78	41.40	-0.3	4,767	-0.01%
2023/07/24	5	40.60	1	40.65	40.80	4	4,848	0.08%
2023/07/21	5	41.06	13	40.95	41.20	-8	4,827	-0.17%
2023/07/20	1	43.15	18.2	43.19	42.05	-17.2	4,901	-0.35%
2023/07/19	4	42.33	9	42.41	42.25	-5	4,789	-0.10%
2023/07/18	46	41.38	45	40.41	40.25	1	4,627	0.02%
2023/07/17	0	0.00	10	43.16	43.30	-10	4,507	-0.22%
2023/07/14	3	41.53	5	41.49	41.70	-2	4,422	-0.05%
2023/07/13	10	41.68	7	41.79	41.05	3	4,503	0.07%
2023/07/12	0	0.00	5	41.24	41.40	-5	4,568	-0.11%
2023/07/11	0	0.00	1	41.60	41.40	-1	4,538	-0.02%
2023/07/10	0	0.00	10	40.50	40.55	-10	4,495	-0.22%
2023/07/07	4	40.33	6	40.57	40.10	-2	4,498	-0.04%
2023/07/06	43.1	42.58	16	41.90	40.35	27.1	4,363	0.62%
2023/07/05	2	43.45	22	44.60	44.60	-20	3,551	-0.56%
2023/07/04	0	0.00	2	40.30	40.55	-2	3,406	-0.06%
2023/07/03	11	39.95	0	0.00	39.95	11	3,353	0.33%
2023/06/30	0	0.00	3	39.48	39.30	-3	3,315	-0.09%
2023/06/27	1	39.20	1	39.45	39.10	0	3,262	0.00%
2023/06/26	3	39.77	0	0.00	39.75	3	3,242	0.09%
2023/06/21	0	0.00	10	39.75	39.70	-10	3,223	-0.31%
2023/06/20	2	39.00	23	39.18	39.45	-21	3,223	-0.65%
2023/06/19	2	39.60	1	39.80	39.65	1	3,218	0.03%
2023/06/16	0	0.00	3	39.05	39.20	-3	3,194	-0.09%
2023/06/15	2	38.70	14	38.76	38.90	-12	3,173	-0.38%
2023/06/14	2	39.70	0	0.00	39.30	2	3,150	0.06%
2023/06/13	19	38.97	1	39.05	39.05	18	3,095	0.58%
2023/06/09	0	0.00	6	39.13	38.95	-6	3,045	-0.20%
2023/06/08	6	38.95	1	38.55	38.70	5	3,006	0.17%
2023/06/07	0	0.00	17	38.50	38.75	-17	2,992	-0.57%
2023/06/06	0	0.00	3	38.45	38.60	-3	2,997	-0.10%
2023/06/05	5	38.63	4	37.56	38.25	1	3,025	0.03%
2023/06/02	14	36.65	0	0.00	36.65	14	2,937	0.48%
2023/06/01	10	36.02	0	0.00	36.05	10	2,953	0.34%
2023/05/31	7	35.55	2	35.55	35.50	5	3,029	0.17%
2023/05/30	0	0.00	20	35.35	35.30	-20	3,018	-0.66%
2023/05/29	1	35.35	0	0.00	35.30	1	3,039	0.03%
2023/05/26	0.2	34.97	1	34.80	34.75	-0.8	3,052	-0.03%
2023/05/25	0	0.00	5	35.15	35.20	-5	3,054	-0.16%
2023/05/24	0	0.00	31	35.23	35.25	-31	3,075	-1.01%
2023/05/23	1	35.20	2	35.15	35.20	-1	3,103	-0.03%
2023/05/22	5	35.24	2	35.20	35.30	3	3,168	0.09%
2023/05/19	18	34.91	0	0.00	35.10	18	3,203	0.56%
2023/05/18	0	0.00	5	34.45	34.45	-5	3,196	-0.16%
2023/05/17	10	34.45	0	0.00	34.40	10	3,200	0.31%
2023/05/15	0	33.60	0	33.75	33.65	0	3,232	0.00%
2023/05/11	3	33.28	0	0.00	33.25	3	3,257	0.09%
2023/05/10	2	33.95	2	34.10	33.95	0	3,309	0.00%
2023/05/09	5.5	33.97	5	33.71	33.50	0.5	3,318	0.02%
2023/05/08	2	34.85	2	34.45	34.45	0	3,297	0.00%
2023/05/05	53.6	35.04	1	34.80	34.65	52.6	3,423	1.54%
2023/05/04	1	38.35	5	38.45	38.45	-4	3,521	-0.11%
2023/05/03	5	38.55	0	38.80	38.15	5	3,522	0.14%
2023/04/28	20	38.30	1	38.50	38.00	19	3,500	0.54%
2023/04/27	0	0.00	43	37.09	38.50	-43	3,449	-1.25%
2023/04/26	14	37.79	25	37.27	37.65	-11	3,315	-0.33%
2023/04/25	9	38.61	21	39.24	38.00	-12	3,282	-0.37%
2023/04/24	13	38.71	0	0.00	39.00	13	3,153	0.41%
2023/04/21	3	38.98	1	38.65	38.60	2	3,115	0.06%
2023/04/20	9	40.47	1	41.10	39.70	8	3,054	0.26%
2023/04/19	10	40.70	0	0.00	40.65	10	2,984	0.34%
2023/04/18	12	39.98	9	40.63	40.15	3	2,920	0.10%
2023/04/17	78	39.50	5	39.85	40.10	73	2,795	2.61%
2023/04/13	4	38.75	2	38.80	38.25	2	2,625	0.08%
2023/04/12	7	38.38	5	38.40	38.75	2	2,566	0.08%
2023/04/11	1	36.70	3	37.05	37.10	-2	2,439	-0.08%
2023/04/10	5	36.55	2	36.60	36.55	3	2,429	0.12%
2023/04/06	0	0.00	10	35.85	36.00	-10	2,414	-0.41%
2023/03/31	3.1	36.40	0	0.00	36.25	3.1	2,419	0.13%
2023/03/29	0.2	36.45	6	36.21	36.25	-5.8	2,536	-0.23%
2023/03/28	6.6	36.75	0	0.00	36.45	6.6	2,544	0.26%
2023/03/27	0	37.80	0	0.00	37.10	0	2,516	0.00%
2023/03/22	3	37.55	6	37.63	37.50	-3	2,492	-0.12%
2023/03/21	1	37.85	11	37.59	37.85	-10	2,477	-0.40%
2023/03/20	0	37.15	0	0.00	37.05	0	2,462	0.00%
2023/03/16	0.2	36.71	0	0.00	36.65	0.2	2,457	0.01%
2023/03/14	1.4	36.69	0	0.00	36.55	1.4	2,533	0.06%
2023/03/13	3.4	36.72	0	0.00	36.75	3.4	2,566	0.13%
2023/03/10	1	37.02	1	37.16	36.80	-0.1	2,584	0.00%
2023/03/09	5.3	37.75	0	0.00	37.50	5.3	2,574	0.21%
2023/03/08	1	38.69	4	38.38	38.70	-3	2,547	-0.12%
2023/03/07	3	37.65	0	0.00	38.10	3	2,609	0.11%
2023/03/06	1	37.75	0	0.00	37.90	1	2,610	0.04%
2023/03/03	0	0.00	18	37.40	37.70	-18	2,568	-0.70%
2023/03/02	4	36.61	0	0.00	36.45	4	2,511	0.16%
2023/03/01	4	36.38	0	0.00	36.75	4	2,499	0.16%
2023/02/24	5	36.56	8	36.51	36.40	-3	2,473	-0.12%
2023/02/23	5	36.90	11	36.90	36.95	-6	2,443	-0.25%
2023/02/22	5	36.90	0	0.00	36.90	5	2,427	0.21%
2023/02/21	0	0.00	1	37.10	36.90	-1	2,414	-0.04%
2023/02/20	82	37.28	1	36.95	37.10	81	2,390	3.39%
2023/02/17	2	36.45	4	36.51	36.55	-2	2,328	-0.09%
2023/02/16	0	0.00	2	36.15	36.15	-2	2,290	-0.09%
2023/02/14	0	36.10	1	36.15	35.70	-1	2,261	-0.04%
2023/02/10	5	35.30	4	35.44	35.30	1	2,257	0.04%
2023/02/09	0	0.00	26	35.46	35.65	-26	2,246	-1.16%
2023/02/08	2	35.63	0	0.00	35.60	2	2,228	0.09%
2023/02/07	0	0.00	2	35.50	35.75	-2	2,220	-0.09%
2023/02/06	27	35.79	1	35.70	35.50	26	2,233	1.16%
2023/02/03	3	35.60	6	35.64	35.00	-3	2,185	-0.14%
2023/02/02	3	35.62	5	35.45	35.90	-2	2,013	-0.10%
2023/02/01	0	0.00	3	33.75	33.95	-3	1,624	-0.18%
2023/01/30	1	32.35	0	0.00	32.65	1	1,539	0.06%
2023/01/09	3	32.65	0	0.00	32.65	3	1,651	0.18%
2023/01/06	0	0.00	3	32.85	32.80	-3	1,652	-0.18%
2023/01/04	0	0.00	3	32.55	32.55	-3	1,658	-0.18%
2022/12/30	0	0.00	0	32.00	31.85	0	1,658	0.00%
2022/12/28	3	32.15	0	0.00	32.10	3	1,668	0.18%
2022/12/27	3	32.40	10	32.60	32.40	-7	1,671	-0.42%
2022/12/22	10	33.65	4	33.83	33.10	6	1,662	0.36%
2022/12/21	0	0.00	9	32.52	33.20	-9	1,588	-0.57%
2022/12/20	3	31.62	1	32.15	31.50	2	1,551	0.13%
2022/12/19	5	31.95	0	0.00	31.85	5	1,546	0.32%
2022/12/16	1	32.50	10	32.35	32.40	-9	1,548	-0.58%
2022/12/14	0	0.00	4	32.85	32.80	-4	1,552	-0.26%
2022/12/13	0	0.00	2	33.05	32.55	-2	1,547	-0.13%
2022/12/08	1	32.90	0	0.00	32.85	1	1,533	0.07%
2022/12/07	3	33.30	1	33.40	32.75	2	1,531	0.13%
2022/12/06	10	33.61	0	0.00	33.00	10	1,504	0.66%
2022/12/05	4	33.50	0	0.00	33.45	4	1,434	0.28%
2022/12/02	2	33.00	0	0.00	33.20	2	1,393	0.14%
2022/12/01	1	32.75	2	32.88	32.75	-1	1,363	-0.07%
2022/11/30	1	32.25	1	32.70	32.70	0	1,351	0.00%
2022/11/29	1	33.10	1	33.10	32.50	0	1,338	0.00%
2022/11/28	1	31.75	7	32.00	32.35	-6	1,195	-0.50%
2022/11/25	6	31.58	2	31.75	31.40	4	1,164	0.34%
2022/11/24	2	31.80	11	32.15	32.00	-9	1,166	-0.77%
2022/11/23	0	0.00	1	31.55	31.50	-1	1,123	-0.09%
2022/11/22	4	31.14	3	31.05	31.05	1	1,130	0.09%
2022/11/21	0	0.00	1	31.15	31.10	-1	1,166	-0.09%
2022/11/18	5	31.57	3	31.55	31.25	2	1,183	0.17%
2022/11/17	9	31.86	2	31.95	31.65	7	1,192	0.59%
2022/11/16	1	31.35	1	31.65	31.55	0	1,189	0.00%
2022/11/15	3	31.80	0	0.00	31.65	3	1,213	0.25%
2022/11/14	0	0.00	3	31.90	31.80	-3	1,408	-0.21%
2022/11/11	0	0.00	10	31.50	31.45	-10	1,432	-0.70%
2022/11/10	3	31.50	0	0.00	31.55	3	1,412	0.21%
2022/11/08	2	31.25	2	31.60	31.35	0	1,374	0.00%
2022/11/07	2	30.90	1	30.95	31.10	1	1,365	0.07%
2022/11/03	0	0.00	17	31.06	31.00	-17	1,362	-1.25%
2022/11/02	6	31.07	7	30.55	30.25	-1	1,291	-0.08%
2022/10/31	0	0.00	2	29.05	29.10	-2	1,258	-0.16%
2022/10/21	12	28.79	0	0.00	28.60	12	1,340	0.90%
2022/10/20	1	27.70	1	28.10	29.90	0	1,334	0.00%
2022/10/19	3	28.30	0	0.00	28.35	3	1,313	0.23%
2022/10/13	3	26.30	3	26.58	25.60	0	1,441	0.00%
2022/10/07	2	29.15	0	0.00	29.15	2	1,444	0.14%
2022/10/05	1	29.15	0	0.00	28.80	1	1,488	0.07%
2022/10/04	2	28.70	0	0.00	28.90	2	1,489	0.13%
2022/09/22	0	0.00	7	30.50	30.50	-7	1,657	-0.42%
2022/09/16	2	30.65	2	31.15	30.55	0	1,704	0.00%
2022/09/08	1	30.75	1	30.70	30.70	0	1,900	0.00%
2022/09/06	0	0.00	3	30.80	30.40	-3	2,135	-0.14%
2022/09/02	1	31.60	0	0.00	31.60	1	2,204	0.05%
2022/08/30	5	32.19	0	0.00	32.05	5	2,375	0.21%
2022/08/26	1	32.60	0	0.00	32.40	1	2,385	0.04%
2022/08/25	1	32.10	0	0.00	32.05	1	2,360	0.04%
2022/08/22	1	32.50	0	0.00	32.30	1	2,419	0.04%
2022/08/19	11	33.07	0	0.00	33.05	11	2,511	0.44%
2022/08/18	0	0.00	1	31.45	32.05	-1	2,350	-0.04%
2022/08/17	1	31.05	0	0.00	31.10	1	2,347	0.04%
2022/08/16	0	0.00	2	31.20	31.00	-2	2,366	-0.08%
2022/08/15	2	31.10	0	0.00	31.10	2	2,433	0.08%
2022/08/08	0	0.00	4	30.73	30.70	-4	2,918	-0.14%
2022/08/03	0	0.00	1	30.05	30.10	-1	2,943	-0.03%
2022/07/29	1	31.05	2	31.03	31.20	-1	3,081	-0.03%
2022/07/28	4	31.48	1	31.20	31.25	3	3,168	0.09%
2022/07/22	2	31.88	1	31.80	31.45	1	3,145	0.03%
2022/07/21	0	0.00	3	30.20	30.65	-3	3,053	-0.10%
2022/07/20	3	29.60	0	0.00	29.40	3	3,037	0.10%
2022/07/19	0	0.00	3	29.35	29.30	-3	3,063	-0.10%
2022/07/18	3	28.85	0	0.00	29.20	3	3,218	0.09%
2022/07/13	0	0.00	1	29.30	29.20	-1	3,230	-0.03%
2022/07/11	6	29.63	0	0.00	29.60	6	3,242	0.19%
2022/07/01	10	29.70	3	29.03	28.70	7	3,339	0.21%
2022/06/28	1	33.10	0	0.00	32.90	1	3,291	0.03%
2022/06/27	0	0.00	15	33.20	33.35	-15	3,357	-0.45%
2022/06/23	0	0.00	11	31.70	31.85	-11	3,500	-0.31%
2022/06/21	0	0.00	1	32.40	33.05	-1	3,487	-0.03%
2022/06/20	2	32.78	6	33.60	31.70	-4	3,494	-0.11%
2022/06/17	5	34.04	0.1	33.80	33.85	5	3,459	0.14%
2022/06/16	8	36.01	7	35.97	34.75	1	3,417	0.03%
2022/06/15	5	34.95	0	0.00	34.95	5	3,235	0.15%
2022/06/14	2	34.73	15	34.20	34.40	-13	3,233	-0.40%
2022/06/10	2	36.55	23	36.11	36.45	-21	3,184	-0.66%
2022/06/09	0	0.00	7	36.17	36.35	-7	3,138	-0.22%
2022/06/08	8	35.44	5	35.60	35.15	3	3,047	0.10%
2022/06/07	0	0.00	3	35.40	35.40	-3	3,029	-0.10%
2022/06/06	3	35.15	10	35.15	35.05	-7	3,035	-0.23%
2022/06/01	6	36.27	3	36.00	36.00	3	3,061	0.10%
2022/05/31	1	35.80	0	0.00	36.00	1	3,030	0.03%
2022/05/30	3	35.85	6	35.88	35.75	-3	3,023	-0.10%
2022/05/27	15.1	36.31	3	36.42	36.00	12.1	2,994	0.40%
2022/05/26	0	0.00	1	36.00	36.05	-1	2,891	-0.03%
2022/05/25	5	35.70	10	35.80	35.90	-5	2,874	-0.17%
2022/05/24	5	35.10	0	0.00	34.95	5	2,874	0.17%
2022/05/23	19	35.54	1	35.20	35.10	18	2,862	0.63%
2022/05/20	1	36.95	6	36.19	35.90	-5	2,818	-0.18%
2022/05/19	10	35.95	37	36.06	36.35	-27	2,729	-0.99%
2022/05/18	17	35.75	1	36.10	36.10	16	2,642	0.61%
2022/05/17	29	34.86	32	34.64	35.05	-3	2,542	-0.12%
2022/05/16	30	33.20	33	33.89	33.45	-3	2,412	-0.12%
2022/05/12	3	32.72	0	0.00	31.80	3	2,391	0.13%
2022/05/11	6	33.03	6	33.16	33.20	0	2,370	0.00%
2022/05/10	4	32.84	0	0.00	32.95	4	2,378	0.17%
2022/05/09	2	34.45	0	0.00	33.65	2	2,366	0.08%
2022/05/06	0	0.00	6	35.35	35.05	-6	2,346	-0.26%
2022/05/05	10	34.28	8	34.26	35.15	2	2,275	0.09%
2022/04/26	3	32.85	0	0.00	32.65	3	2,295	0.13%
2022/04/25	5	33.30	0	0.00	32.85	5	2,328	0.21%
2022/04/22	11	34.99	3	34.80	34.70	8	2,308	0.35%
2022/04/21	3	34.12	0	0.00	34.35	3	2,182	0.14%
2022/04/15	5	33.50	5	33.25	33.25	0	2,231	0.00%
2022/04/14	5	33.95	0	0.00	34.05	5	2,267	0.22%
2022/04/11	5	35.10	0	0.00	34.45	5	2,366	0.21%
2022/04/08	2	34.65	2	34.80	34.70	0	2,382	0.00%
2022/04/07	2	34.75	0	0.00	34.60	2	2,431	0.08%
2022/04/06	0	35.50	0	0.00	35.60	0	2,409	0.00%
2022/03/30	0	36.75	8	37.30	36.70	-8	2,546	-0.31%
2022/03/29	0	0.00	7	36.55	36.50	-7	2,615	-0.27%
2022/03/23	0	0.00	20	35.70	35.35	-20	2,688	-0.74%
2022/03/22	1	34.85	1	35.10	35.30	0	2,860	0.00%
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%
2022/03/15	0	0.00	2	33.90	33.75	-2	5,943	-0.03%
2022/03/11	0	0.00	1	33.80	34.10	-1	6,021	-0.02%
2022/03/10	1	33.70	0	0.00	33.75	1	6,095	0.02%
2022/03/09	2	32.00	0	0.00	32.85	2	6,230	0.03%
2022/03/02	0	0.00	50	34.00	34.20	-50	7,689	-0.65%
2022/03/01	51	34.29	0	0.00	34.50	51	7,812	0.65%
2022/02/24	0	0.00	2	33.78	33.65	-2	8,227	-0.02%
2022/02/17	7	35.95	0	0.00	35.70	7	9,224	0.08%
2022/02/16	1	35.20	0	0.00	35.70	1	9,280	0.01%
2022/02/14	0	0.00	1	35.30	35.30	-1	9,387	-0.01%
2022/02/11	0	0.00	1	36.45	36.05	-1	9,509	-0.01%
2022/02/10	1	36.35	0	0.00	36.50	1	9,624	0.01%
2022/02/09	2	36.68	0	0.00	36.85	2	9,673	0.02%
2022/01/25	1	34.70	0	0.00	34.30	1	10,385	0.01%
2022/01/24	0	0.00	1	34.80	35.25	-1	11,035	-0.01%
2022/01/20	9	36.80	10	36.99	36.80	-1	12,433	-0.01%
2022/01/19	1	37.05	1	37.00	36.95	0	12,517	0.00%
2022/01/18	0	0.00	2	37.15	36.15	-2	12,605	-0.02%
2022/01/17	1	35.45	1	35.45	36.10	0	12,775	0.00%
2022/01/12	7	35.79	0	0.00	35.70	7	12,907	0.05%
2022/01/11	0	0.00	2	36.15	36.15	-2	12,947	-0.02%
2022/01/10	3	37.10	1	37.00	37.00	2	12,953	0.02%
2022/01/07	8	36.91	0	0.00	36.75	8	13,004	0.06%
2022/01/06	0	0.00	1	37.40	37.35	-1	13,057	-0.01%
2022/01/05	0	0.00	1	37.95	37.55	-1	13,212	-0.01%
2022/01/04	6	37.58	0	0.00	37.35	6	13,196	0.05%
2022/01/03	4	37.43	0	0.00	37.50	4	13,192	0.03%
2021/12/30	3	37.80	0	0.00	37.95	3	13,180	0.02%
2021/12/29	8	37.91	1	37.75	38.00	7	13,281	0.05%
2021/12/28	12	39.00	1	39.15	38.40	11	13,302	0.08%
2021/12/27	1	38.70	1	38.90	38.90	0	13,331	0.00%
2021/12/24	1	38.35	1	38.55	38.30	0	13,334	0.00%
2021/12/23	3	38.80	7	39.32	38.55	-4	13,327	-0.03%
2021/12/22	1	38.40	10	38.58	38.30	-9	13,250	-0.07%
2021/12/21	1	38.20	4	38.35	38.40	-3	13,251	-0.02%
2021/12/20	0	0.00	3	38.27	37.90	-3	13,259	-0.02%
2021/12/17	25	38.18	2	38.23	37.70	23	13,412	0.17%
2021/12/16	2	38.60	19.5	39.19	38.60	-17.5	13,324	-0.13%
2021/12/15	11	39.08	5	38.92	38.85	6	13,179	0.05%
2021/12/14	52	40.97	20	42.14	39.35	32	12,976	0.25%
2021/12/13	80.1	42.56	92	42.17	43.50	-11.9	11,952	-0.10%
2021/12/10	18.4	39.21	21	39.28	39.55	-2.6	10,869	-0.02%
2021/12/09	3	38.70	17	38.18	38.60	-14	10,462	-0.13%
2021/12/08	2	37.05	0	0.00	37.05	2	10,246	0.02%
2021/12/07	5	37.28	6	37.20	37.20	-1	10,254	-0.01%
2021/12/06	9	37.40	4	37.33	37.20	5	10,273	0.05%
2021/12/03	11	38.25	4	38.26	37.95	7	10,269	0.07%
2021/12/02	29	39.75	12	39.25	37.75	17	10,263	0.17%
2021/12/01	24	38.87	32	39.27	38.95	-8	9,750	-0.08%
2021/11/30	12	38.90	14	38.87	39.10	-2	9,767	-0.02%
2021/11/29	4	36.58	3	37.15	37.05	1	9,686	0.01%
2021/11/26	7	37.80	5	37.34	36.85	2	9,677	0.02%
2021/11/25	22	38.21	25	38.06	38.75	-3	9,756	-0.03%
2021/11/24	10	38.10	6	38.24	38.20	4	9,763	0.04%
2021/11/23	8	38.04	29	37.99	38.30	-21	9,871	-0.21%
2021/11/22	24	38.22	13	39.17	37.95	11	10,493	0.10%
2021/11/19	19	38.80	25	38.49	38.80	-6	10,488	-0.06%
2021/11/18	35	38.03	28	38.00	38.30	7	10,517	0.07%
2021/11/15	0	0.00	2	36.90	37.45	-2	12,039	-0.02%
2021/11/12	12	36.18	10	36.40	36.60	2	12,312	0.02%
2021/11/10	3	36.53	0	0.00	36.55	3	12,564	0.02%
2021/11/09	1	37.85	0	0.00	37.70	1	12,644	0.01%
2021/11/08	1	36.85	3	36.88	36.80	-2	12,806	-0.02%
2021/11/05	0	0.00	3	37.55	37.25	-3	13,206	-0.02%
2021/11/04	5	38.17	5	37.75	37.90	0	14,049	0.00%
2021/11/03	11	37.04	16	37.48	37.90	-5	14,207	-0.04%
2021/11/02	7	37.79	19	38.36	36.90	-12	14,305	-0.08%
2021/11/01	25	39.59	23	39.50	39.40	2	14,228	0.01%
2021/10/29	59	38.00	30	37.58	39.35	29	13,985	0.21%
2021/10/28	31	35.14	30	35.48	35.90	1	13,536	0.01%
2021/10/27	2	33.60	22	34.01	34.15	-20	13,749	-0.15%
2021/10/26	3	33.20	1	33.95	33.10	2	14,509	0.01%
2021/10/25	3	33.50	7	32.97	34.20	-4	14,991	-0.03%
2021/10/22	3	31.90	1	31.85	31.85	2	15,325	0.01%
2021/10/21	1	32.20	0	0.00	32.15	1	16,538	0.01%
2021/10/20	5	32.75	8	32.55	32.90	-3	16,686	-0.02%
2021/10/19	22	31.78	32	32.30	32.05	-10	17,653	-0.06%
2021/10/18	0	0.00	3	30.93	31.30	-3	17,958	-0.02%
2021/10/15	1	30.85	4	31.08	31.45	-3	18,242	-0.02%
2021/10/14	31	30.55	2	30.70	30.30	29	18,391	0.16%
2021/10/13	47	31.93	23	31.34	31.15	24	18,666	0.13%
2021/10/12	1	31.15	1	31.00	31.15	0	18,875	0.00%
2021/10/07	0	0.00	1	31.85	32.05	-1	18,928	-0.01%
2021/10/06	3	32.33	0	0.00	31.55	3	19,165	0.02%
2021/10/04	1	31.70	6	32.78	31.55	-5	18,999	-0.03%
2021/09/29	0	0.00	1	34.90	34.55	-1	18,937	-0.01%
2021/09/28	1	35.80	0	0.00	35.75	1	18,939	0.01%
2021/09/27	4	36.80	4	36.45	36.85	0	18,930	0.00%
2021/09/24	20	36.91	12	36.52	36.50	8	18,892	0.04%
2021/09/22	1	35.65	1	35.70	35.35	0	18,692	0.00%
2021/09/16	1	36.75	0	0.00	36.10	1	18,681	0.01%
2021/09/14	2	37.28	3	37.07	35.80	-1	18,622	-0.01%
2021/09/13	1	36.60	0	0.00	36.70	1	18,560	0.01%
2021/09/10	6	36.49	5	36.70	36.80	1	18,552	0.01%
2021/09/09	6	36.32	4	35.98	36.25	2	18,523	0.01%
2021/09/08	2	36.70	3	35.97	35.60	-1	18,477	-0.01%
2021/09/07	2	35.85	14	35.98	36.70	-12	18,430	-0.07%
2021/09/06	0	0.00	15	36.90	36.15	-15	18,290	-0.08%
2021/09/03	0	0.00	6	38.08	38.10	-6	18,103	-0.03%
2021/09/02	7	38.90	3	39.10	38.00	4	17,910	0.02%
2021/09/01	3	39.83	12	39.46	40.20	-9	17,664	-0.05%
2021/08/31	9	39.58	2	39.85	39.30	7	17,524	0.04%
2021/08/30	10	39.16	2	39.08	38.95	8	17,318	0.05%
2021/08/27	23	39.96	32.5	39.47	39.35	-9.5	17,206	-0.06%
2021/08/26	48.5	40.22	41	40.48	39.80	7.5	16,887	0.04%
2021/08/25	1	37.65	12	38.27	37.95	-11	16,094	-0.07%
2021/08/24	19	39.32	17	38.89	37.95	2	16,073	0.01%
2021/08/23	10	39.30	7	39.24	39.50	3	15,787	0.02%
2021/08/20	36	38.74	35	38.75	39.30	1	15,377	0.01%
2021/08/19	44	38.04	29	38.70	37.55	15	14,675	0.10%
2021/08/18	34	35.53	28	36.60	37.00	6	13,750	0.04%
2021/08/17	6	35.36	2	34.78	33.65	4	13,434	0.03%
2021/08/16	8	35.06	1	34.90	34.95	7	13,260	0.05%
2021/08/13	13	36.13	5	36.36	35.50	8	13,078	0.06%
2021/08/12	8	37.09	6	36.53	37.90	2	12,924	0.02%
2021/08/11	6	37.38	9.3	37.60	37.00	-3.3	12,724	-0.03%
2021/08/10	29.3	41.39	30	41.76	39.80	-0.8	12,306	-0.01%
2021/08/09	7	39.89	16	40.33	39.85	-9	11,409	-0.08%
2021/08/06	5	39.94	7	39.05	40.25	-2	11,152	-0.02%
2021/08/05	6	39.94	6	39.88	39.60	0	10,921	0.00%
2021/08/04	23	39.85	36.3	39.75	39.25	-13.3	10,700	-0.12%
2021/08/03	37	42.29	34	41.67	41.40	3	10,364	0.03%
2021/08/02	44	41.19	32	41.00	41.40	12	9,930	0.12%
2021/07/30	58	40.10	70	40.25	41.00	-12	9,299	-0.13%
2021/07/29	45	38.93	38	39.42	38.10	7	8,425	0.08%
2021/07/28	45	36.36	40	36.76	36.80	5	7,827	0.06%
2021/07/27	75.3	38.45	107	38.44	38.75	-31.7	7,352	-0.43%	大賣/
2021/07/26	0	0.00	8	36.53	36.70	-8	6,195	-0.13%
2021/07/23	176	35.72	149	34.48	33.40	27	6,082	0.44%	大買/大賣/
2021/07/22	2	33.40	91	34.05	34.70	-89	5,293	-1.68%
2021/07/21	11	31.06	7	31.58	32.25	4	4,968	0.08%
2021/07/20	3	30.55	5	30.30	30.90	-2	4,687	-0.04%
2021/07/19	69	30.53	26	30.34	30.25	43	4,519	0.95%
2021/07/16	16	28.81	12	29.26	29.90	4	4,292	0.09%
2021/07/14	18	27.10	4	26.55	26.65	14	3,970	0.35%
2021/07/13	17	28.81	6	28.51	28.00	11	3,913	0.28%
2021/07/12	4	27.23	5	27.42	27.80	-1	3,649	-0.03%
2021/07/09	5	26.86	1	26.90	26.90	4	3,626	0.11%
2021/07/08	5	27.31	2	27.33	27.40	3	3,680	0.08%
2021/07/07	3	26.83	1	27.05	26.60	2	3,760	0.05%
2021/07/05	1	27.15	2	27.05	27.15	-1	4,285	-0.02%
2021/07/01	0	0.00	1	25.90	25.80	-1	4,332	-0.02%
2021/06/30	0	0.00	1	26.40	26.15	-1	4,396	-0.02%
2021/06/29	2	26.60	2	26.25	26.50	0	4,411	0.00%
2021/06/28	3	26.55	3	26.30	26.50	0	4,436	0.00%
2021/06/25	3	26.25	3	26.40	26.30	0	4,591	0.00%
2021/06/23	0	0.00	3	25.27	25.40	-3	4,707	-0.06%
2021/06/22	3	24.88	0	0.00	24.50	3	4,760	0.06%
2021/06/21	5	25.04	10	25.05	24.70	-5	4,771	-0.10%
2021/06/18	12	25.91	1	25.65	25.65	11	5,002	0.22%
2021/06/17	0	0.00	2	25.75	26.10	-2	5,117	-0.04%
2021/06/16	3	25.20	0	0.00	25.25	3	5,141	0.06%
2021/06/11	3	26.05	1	26.10	26.05	2	5,204	0.04%
2021/06/10	1	26.20	0	0.00	25.85	1	5,223	0.02%
2021/06/03	0	0.00	1	27.00	27.00	-1	5,336	-0.02%
2021/06/02	1	27.15	0	0.00	26.80	1	5,317	0.02%
2021/06/01	0	0.00	5	27.40	27.50	-5	5,303	-0.09%
2021/05/31	0	0.00	0	27.10	26.60	0	5,190	0.00%
2021/05/28	7	25.86	10	25.90	26.25	-3	5,173	-0.06%
2021/05/26	0	0.00	1	25.15	25.25	-1	5,214	-0.02%
2021/05/25	5	25.30	0	25.55	25.15	5	5,260	0.10%
2021/05/24	1	24.45	4	24.31	24.75	-3	5,269	-0.06%
2021/05/21	1	24.95	1	24.60	24.50	0	5,323	0.00%
2021/05/20	40	24.85	30	24.30	24.30	10	5,407	0.18%
2021/05/19	15	25.11	0	0.00	25.25	15	5,433	0.28%
2021/05/18	1	22.40	1	22.80	23.90	0	5,418	0.00%
2021/05/17	0	0.00	4	21.25	21.75	-4	5,446	-0.07%
2021/05/14	1	23.50	1	23.40	23.35	0	5,555	0.00%
2021/05/13	2	22.75	0	0.00	23.85	2	5,988	0.03%
2021/05/12	1	25.50	1	25.65	23.65	0	6,270	0.00%
2021/05/11	4	26.91	2	26.10	26.20	2	6,272	0.03%
2021/05/10	1	29.90	1	28.65	28.75	0	6,266	0.00%
2021/05/07	1	28.55	1	28.80	29.05	0	6,311	0.00%
2021/05/06	1	28.65	3	28.52	28.15	-2	6,515	-0.03%
2021/05/05	5	28.18	4	28.38	28.15	1	6,763	0.01%
2021/05/04	2	28.73	1	27.85	28.80	1	6,860	0.01%
2021/05/03	1	30.15	1	30.85	30.05	0	6,926	0.00%
2021/04/29	5	32.47	0	0.00	32.45	5	6,948	0.07%
2021/04/28	14	33.90	23	33.71	33.45	-9	7,131	-0.13%
2021/04/27	3	32.85	25	33.20	32.75	-22	6,928	-0.32%
2021/04/26	9	32.66	0	0.00	32.65	9	6,963	0.13%
2021/04/23	3	32.55	9	32.42	32.60	-6	7,214	-0.08%
2021/04/22	40	33.15	14	32.41	31.60	26	7,222	0.36%
2021/04/21	2	32.35	0	0.00	32.50	2	7,094	0.03%
2021/04/20	0	0.00	10	31.40	31.55	-10	7,081	-0.14%
2021/04/19	13	31.36	1	31.35	31.25	12	7,121	0.17%
2021/04/16	3	31.33	3	31.20	31.20	0	7,139	0.00%
2021/04/15	0	0.00	1	30.95	30.90	-1	7,250	-0.01%
2021/04/14	15	31.40	0	0.00	30.90	15	7,341	0.20%
2021/04/13	17	33.05	4	32.65	31.95	13	8,162	0.16%
2021/04/12	1	34.45	15	34.35	34.75	-14	8,437	-0.17%
2021/04/09	7	33.49	15	33.65	33.55	-8	8,379	-0.10%
2021/04/08	2	32.70	0	0.00	32.40	2	8,103	0.02%
2021/04/07	15	32.47	13	32.35	32.35	2	8,157	0.02%
2021/04/06	5	32.40	0	0.00	32.35	5	8,262	0.06%
2021/03/31	0	0.00	4	32.13	32.15	-4	8,374	-0.05%
2021/03/30	23	32.24	12	32.26	32.15	11	8,386	0.13%
2021/03/29	1	31.10	19	31.81	31.50	-18	8,317	-0.22%
2021/03/26	7	30.83	2	30.80	30.80	5	8,252	0.06%
2021/03/25	2	30.60	3	31.42	31.20	-1	8,248	-0.01%
2021/03/24	0	0.00	2	31.05	30.80	-2	8,184	-0.02%
2021/03/23	6	31.98	8	31.78	30.65	-2	8,173	-0.02%
2021/03/22	11	30.33	3	29.83	30.75	8	7,952	0.10%
2021/03/19	2	30.15	0	0.00	30.00	2	7,879	0.03%
2021/03/18	9	30.59	2	30.33	30.70	7	7,908	0.09%
2021/03/17	2	29.80	1	29.85	29.65	1	7,896	0.01%
2021/03/16	0	0.00	1	29.95	29.70	-1	7,972	-0.01%
2021/03/15	1	29.40	0	0.00	29.35	1	8,109	0.01%
2021/03/12	3	29.50	8	29.81	29.50	-5	8,209	-0.06%
2021/03/11	6	29.26	1	29.15	29.15	5	8,433	0.06%
2021/03/10	5	28.70	6	28.60	28.70	-1	8,612	-0.01%
2021/03/09	2	28.05	0	0.00	28.05	2	8,716	0.02%
2021/03/08	1	29.10	1	29.20	28.60	0	8,853	0.00%
2021/03/05	3	28.97	1	28.95	28.80	2	9,310	0.02%
2021/03/04	0	0.00	2	30.20	29.40	-2	9,317	-0.02%
2021/03/03	3	29.38	7	29.16	29.90	-4	9,320	-0.04%
2021/02/25	2	31.45	3	30.93	30.90	-1	9,403	-0.01%
2021/02/24	10	30.60	7	31.22	30.65	3	9,401	0.03%
2021/02/23	4	31.04	0	0.00	31.10	4	9,410	0.04%
2021/02/22	0	0.00	11	31.70	31.75	-11	9,398	-0.12%
2021/02/19	0	0.00	2	31.48	31.20	-2	9,367	-0.02%
2021/02/18	17	30.65	0	0.00	30.90	17	9,465	0.18%
2021/02/17	1	30.00	0	0.00	31.00	1	9,487	0.01%
2021/02/05	28	30.47	24	30.51	30.05	4	9,451	0.04%
2021/02/04	16	31.40	12	31.82	30.95	4	9,340	0.04%
2021/02/03	11	32.81	22	31.66	33.00	-11	8,926	-0.12%
2021/02/01	8	28.83	9	29.99	29.00	-1	8,713	-0.01%
2021/01/29	6	30.11	5	29.20	29.25	1	8,660	0.01%
2021/01/28	5	31.50	13	31.07	31.00	-8	8,583	-0.09%
2021/01/27	33	30.35	47	30.45	30.40	-14	8,429	-0.17%
2021/01/26	0	0.00	100	29.47	29.40	-100	8,177	-1.22%
2021/01/25	102	28.95	2	29.00	28.70	100	8,057	1.24%	大買/
2021/01/22	11	28.32	24	28.19	28.30	-13	7,963	-0.16%
2021/01/21	12	28.08	5	28.46	28.10	7	7,900	0.09%
2021/01/20	1	26.70	1	26.40	26.45	0	7,684	0.00%
2021/01/19	5	27.85	1	27.70	27.80	4	7,609	0.05%
2021/01/18	1	26.60	8	28.78	28.50	-7	7,565	-0.09%
2021/01/15	3	27.45	0	0.00	26.85	3	7,299	0.04%
2021/01/14	6	27.63	9	27.67	27.55	-3	7,262	-0.04%
2021/01/11	17	27.65	1	27.80	27.80	16	7,352	0.22%
2021/01/08	8	27.87	3	27.73	27.60	5	7,300	0.07%
2021/01/07	9	29.01	7	29.39	28.85	2	7,170	0.03%
2021/01/06	29	31.94	20	31.21	29.50	9	7,056	0.13%
2021/01/05	16	29.60	5	29.55	30.70	11	6,164	0.18%
2021/01/04	1	27.80	5	27.80	27.95	-4	5,743	-0.07%
2020/12/31	1	27.25	2	27.30	27.20	-1	5,668	-0.02%
2020/12/30	5	26.10	3	25.63	26.15	2	5,569	0.04%
2020/12/29	5	26.98	0	0.00	26.80	5	5,459	0.09%
2020/12/28	1	28.40	2	27.40	28.50	-1	5,338	-0.02%
2020/12/25	2	27.20	0	0.00	27.00	2	5,181	0.04%
2020/12/24	4	27.15	0	0.00	26.95	4	5,165	0.08%
2020/12/23	0	0.00	1	27.20	27.20	-1	5,118	-0.02%
2020/12/22	1	26.50	25	26.70	26.05	-24	5,066	-0.47%
2020/12/17	0	0.00	2	27.00	26.80	-2	5,131	-0.04%
2020/12/16	1	26.30	7	26.88	26.55	-6	5,361	-0.11%
2020/12/15	1	27.40	9	27.14	26.00	-8	5,458	-0.15%
2020/12/14	1	26.60	23	26.73	26.80	-22	5,418	-0.41%
2020/12/11	2	26.25	0	0.00	26.05	2	5,385	0.04%
2020/12/10	5	26.95	6	26.75	26.75	-1	5,387	-0.02%
2020/12/09	0	0.00	18	27.77	27.80	-18	5,353	-0.34%
2020/12/08	3	26.32	2	26.33	26.95	1	5,322	0.02%
2020/12/07	6	26.96	7	27.71	26.70	-1	5,295	-0.02%
2020/12/04	2	25.63	12	26.58	26.50	-10	5,118	-0.20%
2020/12/03	6	25.77	0	0.00	25.50	6	5,056	0.12%
2020/12/02	5	25.90	5	26.30	26.30	0	5,114	0.00%
2020/12/01	137	26.02	216	26.02	26.00	-79	5,274	-1.50%	大買/大賣/
2020/11/30	1	24.30	5	24.45	24.50	-4	5,236	-0.08%
2020/11/26	6	25.06	6	25.35	24.60	0	5,920	0.00%
2020/11/25	1	24.35	0	0.00	24.80	1	5,894	0.02%
2020/11/24	0	0.00	10	25.05	24.45	-10	6,045	-0.17%
2020/11/23	2	25.10	1	24.90	24.60	1	6,298	0.02%
2020/11/20	5	24.60	8	24.73	24.60	-3	6,274	-0.05%
2020/11/19	5	24.23	9	24.37	24.40	-4	6,295	-0.06%
2020/11/18	0	0.00	6	24.27	24.15	-6	6,325	-0.09%
2020/11/17	12	24.57	9	25.19	24.30	3	6,276	0.05%
2020/11/16	1	24.65	10	24.25	24.80	-9	6,182	-0.15%
2020/11/12	3	23.80	0	0.00	23.70	3	6,159	0.05%
2020/11/10	0	0.00	7	24.06	24.10	-7	6,129	-0.11%
2020/11/09	0	0.00	10	24.00	23.70	-10	6,065	-0.16%
2020/11/05	0	0.00	1	23.15	22.95	-1	5,910	-0.02%
2020/11/03	0	0.00	1	22.60	22.70	-1	5,755	-0.02%
2020/11/02	0	0.00	1	21.80	21.90	-1	5,744	-0.02%
2020/10/30	2	22.80	0	0.00	22.20	2	5,747	0.03%
2020/10/29	1	22.65	0	0.00	23.10	1	5,702	0.02%
2020/10/28	0	0.00	25	23.20	22.80	-25	5,668	-0.44%
2020/10/26	0	0.00	8	23.06	23.00	-8	5,646	-0.14%
2020/10/23	0	0.00	15	22.51	22.60	-15	5,593	-0.27%
2020/10/22	5	22.21	4	22.15	22.10	1	5,584	0.02%
2020/10/21	5	22.22	4	22.70	22.15	1	5,586	0.02%
2020/10/20	11	22.52	4	22.65	22.20	7	5,594	0.13%
2020/10/19	0	0.00	8	22.31	22.50	-8	5,479	-0.15%
2020/10/12	1	21.20	3	21.15	21.10	-2	5,538	-0.04%
2020/10/08	1	21.65	0	0.00	21.65	1	5,583	0.02%
2020/10/07	2	22.30	7	21.94	21.95	-5	5,578	-0.09%
2020/10/06	0	0.00	8	21.86	21.90	-8	5,621	-0.14%
2020/10/05	13	21.84	5	21.67	21.65	8	5,633	0.14%
2020/09/30	1	21.15	0	0.00	21.40	1	5,608	0.02%
2020/09/29	1	20.85	0	0.00	21.40	1	5,592	0.02%
2020/09/28	1	21.05	2	21.08	21.25	-1	5,618	-0.02%
2020/09/25	0	0.00	3	21.10	20.70	-3	5,762	-0.05%
2020/09/24	3	21.73	4	21.73	21.20	-1	5,728	-0.02%
2020/09/23	7	22.75	0	0.00	22.45	7	5,665	0.12%
2020/09/22	4	23.15	2	23.20	23.15	2	5,620	0.04%
2020/09/21	6	24.22	9	24.04	23.80	-3	5,594	-0.05%
2020/09/18	6	23.23	8	23.41	23.20	-2	5,340	-0.04%
2020/09/17	2	23.05	0	0.00	23.15	2	5,241	0.04%
2020/09/16	0	0.00	6	23.28	23.15	-6	5,230	-0.11%
2020/09/15	6	22.99	2	23.05	23.10	4	5,214	0.08%
2020/09/14	1	22.50	7	22.07	22.40	-6	5,212	-0.12%
2020/09/11	3	23.17	2	22.53	22.20	1	5,326	0.02%
2020/09/10	4	23.30	2	23.38	23.75	2	5,281	0.04%
2020/09/09	10	23.72	21	23.66	23.65	-11	5,219	-0.21%
2020/09/08	9	23.78	0	0.00	23.35	9	5,165	0.17%
2020/09/07	16	24.25	0	0.00	24.15	16	5,027	0.32%
2020/09/04	32	24.57	46	24.68	24.85	-14	5,068	-0.28%
2020/09/03	27	24.41	89	24.34	24.40	-62	4,748	-1.31%
2020/09/02	0	0.00	2	22.88	22.95	-2	4,323	-0.05%
2020/09/01	36	22.82	17	22.55	22.20	19	4,134	0.46%
2020/08/31	21	21.90	25	22.45	22.45	-4	3,603	-0.11%
2020/08/28	14	20.38	6	20.40	20.45	8	3,531	0.23%
2020/08/27	5	20.08	1	20.15	20.40	4	3,483	0.11%
2020/08/26	5	19.29	5	19.45	19.15	0	3,162	0.00%
2020/08/24	2	19.05	0	0.00	19.15	2	3,039	0.07%
2020/08/20	19	17.76	22	18.01	17.90	-3	2,932	-0.10%
2020/08/19	12	19.21	13	19.12	19.20	-1	2,852	-0.04%
2020/08/18	0	0.00	8	18.25	18.25	-8	2,739	-0.29%
2020/08/17	1	18.50	0	0.00	18.40	1	2,739	0.04%
2020/08/14	3	18.38	3	18.40	18.30	0	2,710	0.00%
2020/08/13	1	18.00	0	0.00	18.00	1	2,684	0.04%
2020/08/12	0	0.00	11	17.75	17.80	-11	2,686	-0.41%
2020/08/10	4	18.19	0	0.00	18.00	4	2,700	0.15%
2020/08/07	0	0.00	4	18.00	17.95	-4	2,749	-0.15%
2020/08/06	2	18.15	0	0.00	18.15	2	2,765	0.07%
2020/08/05	0	0.00	6	18.34	18.40	-6	2,762	-0.22%
2020/07/31	10	18.05	2	18.20	18.10	8	2,792	0.29%
2020/07/30	0	0.00	5	17.70	17.80	-5	2,762	-0.18%
2020/07/28	5	17.05	0	0.00	17.05	5	2,771	0.18%
2020/07/27	11	17.74	0	0.00	17.60	11	2,769	0.40%
2020/07/24	6	18.00	0	0.00	18.15	6	2,757	0.22%
2020/07/23	0	0.00	1	19.05	18.70	-1	2,734	-0.04%
2020/07/22	2	18.95	0	0.00	18.85	2	2,794	0.07%
2020/07/21	0	0.00	3	18.45	18.80	-3	2,779	-0.11%
2020/07/20	3	17.85	0	0.00	18.10	3	2,731	0.11%
2020/07/17	1	18.85	0	0.00	18.35	1	2,726	0.04%
2020/07/16	2	19.15	6	19.15	19.15	-4	2,716	-0.15%
2020/07/15	31	18.73	0	0.00	18.50	31	2,662	1.16%
2020/07/14	1	18.60	1	19.30	19.25	0	2,624	0.00%
2020/07/13	1	19.10	6	19.18	19.15	-5	2,643	-0.19%
2020/07/10	8	18.32	0	0.00	18.30	8	2,762	0.29%
2020/07/09	2	18.90	26	19.01	18.85	-24	2,776	-0.86%
2020/07/08	0	0.00	4	19.01	19.00	-4	2,749	-0.15%
2020/07/06	31	19.46	12	19.21	19.20	19	2,731	0.70%
2020/07/03	3	18.65	0	0.00	18.55	3	2,593	0.12%
2020/07/02	3	18.57	0	0.00	18.70	3	2,624	0.11%
2020/07/01	10	18.50	1	18.60	18.45	9	2,658	0.34%
2020/06/30	6	18.58	12	18.52	18.45	-6	2,720	-0.22%
2020/06/24	0	0.00	4	18.31	18.20	-4	2,696	-0.15%
2020/06/22	1	18.15	0	0.00	18.00	1	2,685	0.04%
2020/06/19	4	18.44	5	18.65	18.35	-1	2,705	-0.04%
2020/06/18	3	18.93	5	18.65	19.10	-2	2,664	-0.08%
2020/06/17	1	18.10	1	18.25	18.45	0	2,519	0.00%
2020/06/15	0	0.00	1	17.80	17.70	-1	2,487	-0.04%
2020/06/11	14	18.09	14	18.13	17.30	0	2,481	0.00%
2020/06/10	5	17.45	0	0.00	17.40	5	2,294	0.22%
2020/06/09	0	0.00	10	17.35	17.35	-10	2,362	-0.42%
2020/06/08	1	17.40	0	0.00	17.40	1	2,446	0.04%
2020/06/05	0	0.00	1	17.45	17.50	-1	2,467	-0.04%
2020/06/04	1	17.15	3	17.20	17.20	-2	2,471	-0.08%
2020/06/03	13	17.37	7	17.21	17.30	6	2,515	0.24%
2020/05/26	0	0.00	2	16.70	16.60	-2	2,800	-0.07%
2020/05/22	1	16.35	0	0.00	16.25	1	2,893	0.03%
2020/05/21	0	0.00	1	16.65	16.70	-1	2,974	-0.03%
2020/05/15	2	16.25	5	16.35	16.10	-3	3,775	-0.08%
2020/05/14	2	16.30	1	16.45	16.30	1	3,820	0.03%
2020/05/13	7	17.04	0	0.00	16.85	7	4,021	0.17%
2020/05/08	1	16.85	0	0.00	16.80	1	4,034	0.02%
2020/05/07	1	16.75	0	0.00	16.95	1	4,098	0.02%
2020/05/06	1	16.95	0	0.00	16.80	1	4,104	0.02%
2020/04/30	2	17.05	10	17.10	17.15	-8	4,274	-0.19%
2020/04/29	0	0.00	1	17.25	17.00	-1	4,481	-0.02%
2020/04/28	0	0.00	1	16.90	17.10	-1	4,479	-0.02%
2020/04/27	6	17.03	7	17.09	16.90	-1	4,505	-0.02%
2020/04/24	0	0.00	5	16.50	16.60	-5	4,434	-0.11%
2020/04/23	0	0.00	1	16.40	16.50	-1	4,436	-0.02%
2020/04/22	2	16.15	0	0.00	16.30	2	4,426	0.05%
2020/04/21	0	0.00	3	16.43	16.10	-3	4,420	-0.07%
2020/04/20	21	16.40	40	16.80	16.95	-19	4,395	-0.43%
2020/04/17	2	16.80	0	0.00	16.60	2	4,379	0.05%
2020/04/16	1	17.00	5	16.90	16.90	-4	4,351	-0.09%
2020/04/15	23	17.00	0	0.00	16.85	23	4,301	0.53%
2020/04/14	0	0.00	1	17.20	17.20	-1	4,148	-0.02%
2020/04/13	1	15.60	1	15.90	15.65	0	4,127	0.00%
2020/04/10	0	0.00	1	15.80	15.70	-1	4,142	-0.02%
2020/04/09	1	15.60	0	0.00	15.55	1	4,192	0.02%
2020/04/07	0	0.00	3	15.57	15.45	-3	4,160	-0.07%
2020/04/06	3	14.67	40	14.51	14.85	-37	4,163	-0.89%
2020/04/01	38	14.53	0	0.00	14.75	38	4,389	0.87%
2020/03/31	2	14.00	0	0.00	13.55	2	4,327	0.05%
2020/03/25	6	14.40	6	14.54	13.85	0	4,279	0.00%
2020/03/24	0	0.00	1	13.80	13.85	-1	4,228	-0.02%
2020/03/19	1	11.65	5	11.55	11.50	-4	4,187	-0.10%
2020/03/18	0	0.00	1	13.15	12.65	-1	4,144	-0.02%
2020/03/16	9	14.02	0	0.00	13.15	9	4,080	0.22%
2020/03/13	1	13.75	0	0.00	14.20	1	4,056	0.02%
2020/03/12	1	15.30	0	0.00	15.20	1	4,036	0.02%
2020/03/11	0	0.00	1	17.30	16.85	-1	3,950	-0.03%
2020/03/10	1	16.75	2	16.65	17.25	-1	3,920	-0.03%
2020/03/09	3	17.00	0	0.00	17.00	3	3,892	0.08%
2020/03/06	3	18.03	1	17.95	17.80	2	3,819	0.05%
2020/03/05	0	0.00	41	18.57	18.30	-41	3,773	-1.09%
2020/03/04	1	18.40	10	18.20	18.55	-9	3,747	-0.24%
2020/03/03	1	19.20	2	19.15	18.75	-1	3,714	-0.03%
2020/03/02	1	18.25	0	0.00	18.55	1	3,638	0.03%
2020/02/27	2	18.60	0	0.00	18.60	2	3,598	0.06%
2020/02/25	10	19.20	5	19.00	19.30	5	3,476	0.14%
2020/02/24	20	19.58	0	0.00	19.45	20	3,431	0.58%
2020/02/21	3	20.75	20	20.48	20.15	-17	3,358	-0.51%
2020/02/20	45	20.06	20	20.30	20.30	25	3,222	0.78%
2020/02/19	64	19.76	35	20.15	20.35	29	3,053	0.95%
2020/02/18	0	0.00	1	18.50	18.95	-1	2,610	-0.04%
2020/02/17	10	18.60	0	0.00	18.50	10	2,572	0.39%
2020/02/14	7	18.75	2	19.00	18.90	5	2,515	0.20%
2020/02/13	2	18.25	2	18.23	18.05	0	2,263	0.00%
2020/02/11	5	18.00	0	0.00	18.15	5	2,242	0.22%
2020/02/07	14	17.78	0	0.00	17.70	14	2,138	0.65%
2020/02/05	0	0.00	6	17.95	17.80	-6	2,104	-0.29%
2020/02/04	5	18.10	4	18.80	18.05	1	2,063	0.05%
2020/02/03	40	18.24	43	18.55	18.60	-3	1,941	-0.15%
2020/01/31	1	16.60	2	16.90	16.95	-1	1,709	-0.06%
2020/01/30	8	17.04	2	17.10	16.75	6	1,713	0.35%
2020/01/15	3	18.20	0	0.00	18.20	3	1,669	0.18%
2020/01/10	0	0.00	6	17.95	17.80	-6	1,656	-0.36%
2020/01/08	6	17.70	0	0.00	17.70	6	1,641	0.37%
2019/12/30	2	18.88	2	18.85	18.80	0	1,498	0.00%
2019/12/27	3	19.15	5	18.99	19.10	-2	1,493	-0.13%
2019/12/16	3	18.45	0	0.00	18.35	3	1,262	0.24%
2019/12/11	0	0.00	2	18.25	18.20	-2	1,258	-0.16%
2019/12/09	2	18.35	2	18.38	18.35	0	1,239	0.00%
2019/12/06	2	18.05	0	0.00	17.85	2	1,184	0.17%
2019/12/03	0	0.00	2	17.80	17.65	-2	1,215	-0.16%
2019/11/25	0	0.00	10	17.80	17.75	-10	1,413	-0.71%
2019/11/22	10	18.18	3	17.30	18.05	7	1,419	0.49%
2019/11/21	0	0.00	2	17.20	17.20	-2	1,347	-0.15%
2019/11/14	1	17.70	2	17.80	17.70	-1	1,338	-0.07%
2019/11/13	0	0.00	4	17.68	17.60	-4	1,352	-0.30%
2019/11/12	0	0.00	2	17.85	17.75	-2	1,357	-0.15%
2019/11/06	10	18.70	0	0.00	18.65	10	1,373	0.73%
2019/11/05	0	0.00	2	18.75	18.70	-2	1,376	-0.15%
2019/11/01	2	18.43	0	0.00	18.55	2	1,410	0.14%
2019/10/29	1	19.15	0	0.00	19.10	1	1,435	0.07%
2019/10/28	0	0.00	6	19.50	19.35	-6	1,457	-0.41%
2019/10/24	1	19.70	0	0.00	19.60	1	1,495	0.07%
2019/10/23	2	19.55	0	0.00	19.55	2	1,509	0.13%
2019/10/22	2	19.70	0	0.00	19.55	2	1,542	0.13%
2019/10/15	2	19.20	0	0.00	19.60	2	1,780	0.11%
2019/10/09	0	0.00	2	19.65	19.65	-2	1,913	-0.10%
2019/10/03	0	0.00	5	19.55	20.15	-5	2,122	-0.24%
2019/10/01	10	19.45	0	0.00	19.50	10	2,100	0.48%
2019/09/27	2	19.85	0	0.00	19.95	2	2,115	0.09%
2019/09/26	0	0.00	2	20.30	20.15	-2	2,181	-0.09%
2019/09/25	2	20.25	1	20.25	20.40	1	2,199	0.05%
2019/09/24	0	0.00	4	20.60	20.50	-4	2,222	-0.18%
2019/09/19	7	20.09	15	20.10	20.00	-8	2,232	-0.36%
2019/09/18	8	20.43	0	0.00	20.45	8	2,227	0.36%
2019/09/17	1	20.95	0	0.00	21.00	1	2,210	0.05%
2019/09/16	2	21.30	0	0.00	21.30	2	2,214	0.09%
2019/09/12	0	0.00	2	21.25	21.30	-2	2,241	-0.09%
2019/09/09	1	21.30	0	0.00	21.35	1	2,275	0.04%
2019/09/06	4	21.36	1	21.40	21.35	3	2,270	0.13%
2019/09/05	0	0.00	1	21.70	21.55	-1	2,254	-0.04%
2019/09/04	1	21.60	0	0.00	21.60	1	2,264	0.04%
2019/09/02	1	21.75	0	0.00	21.95	1	2,335	0.04%
2019/08/30	1	21.95	8	21.74	21.75	-7	2,347	-0.30%
2019/08/29	11	22.14	0	0.00	21.80	11	2,360	0.47%
2019/08/28	2	23.23	5	23.50	23.25	-3	2,256	-0.13%
2019/08/27	1	22.40	3	22.48	22.60	-2	2,219	-0.09%
2019/08/21	0	0.00	2	22.55	22.50	-2	2,415	-0.08%
2019/08/20	1	22.25	1	22.25	22.30	0	2,420	0.00%
2019/08/19	0	0.00	1	22.35	22.10	-1	2,437	-0.04%
2019/08/16	1	22.00	0	0.00	22.25	1	2,470	0.04%
2019/08/12	2	21.95	0	0.00	22.05	2	2,558	0.08%
2019/08/05	2	22.20	0	0.00	22.00	2	2,664	0.08%
2019/08/02	0	0.00	13	22.82	22.65	-13	2,713	-0.48%
2019/08/01	2	23.63	0	0.00	23.60	2	2,751	0.07%
2019/07/31	0	0.00	3	23.88	24.10	-3	2,774	-0.11%
2019/07/30	0	0.00	1	24.00	23.85	-1	2,834	-0.04%
2019/07/29	1	24.60	0	0.00	24.60	1	2,857	0.03%
2019/07/24	1	24.40	0	0.00	24.40	1	3,213	0.03%
2019/07/23	4	24.46	1	24.65	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	0	0.00	2	25.48	25.55	-2	3,310	-0.06%
2019/07/18	0	0.00	3	25.20	25.40	-3	3,371	-0.09%
2019/07/17	10	25.51	0	0.00	25.30	10	3,415	0.29%
2019/07/16	8	25.59	2	25.70	25.85	6	3,480	0.17%
2019/07/15	4	25.53	4	25.63	25.55	0	3,452	0.00%
2019/07/12	1	25.10	3	25.20	25.55	-2	3,436	-0.06%
2019/07/11	2	25.10	0	0.00	25.05	2	3,416	0.06%
2019/07/10	2	25.20	2	25.10	25.25	0	3,411	0.00%
2019/07/09	1	24.30	1	24.30	24.30	0	3,398	0.00%
2019/07/08	1	24.45	0	0.00	24.35	1	3,673	0.03%
2019/07/05	2	24.15	7	24.30	24.30	-5	3,737	-0.13%
2019/07/03	3	24.80	7	24.96	24.35	-4	3,805	-0.11%
2019/07/02	1	24.45	0	0.00	24.70	1	3,944	0.03%
2019/07/01	2	24.40	0	0.00	24.55	2	4,125	0.05%
2019/06/28	1	23.90	0	0.00	24.20	1	4,204	0.02%
2019/06/27	0	0.00	1	24.05	24.05	-1	4,301	-0.02%
2019/06/24	0	0.00	1	24.60	24.75	-1	4,787	-0.02%
2019/06/20	1	24.35	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	5	23.70	0	0.00	23.75	5	6,536	0.08%
2019/06/13	2	23.90	2	23.95	23.95	0	6,929	0.00%
2019/06/12	3	24.10	1	23.95	24.00	2	7,235	0.03%
2019/06/11	9	24.73	8	24.98	24.60	1	7,490	0.01%
2019/06/05	2	24.08	2	23.80	23.90	0	9,255	0.00%
2019/06/04	0	0.00	1	23.25	23.25	-1	9,324	-0.01%
2019/06/03	1	23.15	0	0.00	23.15	1	9,463	0.01%
2019/05/29	2	22.00	2	21.85	21.80	0	9,630	0.00%
2019/05/23	1	24.45	1	23.75	23.90	0	10,053	0.00%
2019/05/22	1	24.60	0	0.00	23.85	1	10,274	0.01%
2019/05/16	0	0.00	6	24.65	24.10	-6	11,437	-0.05%
2019/05/14	1	24.80	1	25.05	25.40	0	12,058	0.00%
2019/05/13	5	24.70	6	24.65	24.50	-1	12,272	-0.01%
2019/05/10	1	25.40	0	0.00	25.15	1	12,315	0.01%
2019/05/09	0	0.00	10	25.30	25.10	-10	12,349	-0.08%
2019/05/08	0	0.00	1	26.50	26.45	-1	12,344	-0.01%
2019/05/06	2	27.50	2	27.40	27.50	0	12,772	0.00%
2019/05/03	3	27.83	1	27.90	27.90	2	12,709	0.02%
2019/05/02	17	27.50	18	27.43	27.50	-1	12,652	-0.01%
2019/04/30	4	27.81	12	27.99	27.40	-8	12,594	-0.06%
2019/04/29	6	25.94	0	0.00	26.35	6	12,279	0.05%
2019/04/26	10	27.05	0	0.00	26.90	10	12,129	0.08%
2019/04/24	5	27.35	5	27.15	27.35	0	12,036	0.00%
2019/04/23	3	28.20	0	0.00	27.90	3	11,946	0.03%
2019/04/22	1	28.70	2	28.90	29.10	-1	11,852	-0.01%
2019/04/17	1	28.10	0	0.00	27.70	1	11,597	0.01%
2019/04/16	0	0.00	1	28.15	28.05	-1	11,554	-0.01%
2019/04/15	1	27.60	3	27.45	27.25	-2	11,483	-0.02%
2019/04/12	34	27.67	6	27.88	27.15	28	11,417	0.25%
2019/04/11	9	29.77	0	0.00	29.05	9	11,127	0.08%
2019/04/09	10	29.80	1	29.80	29.80	9	10,984	0.08%
2019/04/08	36	30.33	37	30.19	30.30	-1	10,929	-0.01%
2019/04/03	12	30.38	9	29.76	29.65	3	10,710	0.03%
2019/04/02	5	28.49	4	29.18	29.25	1	10,505	0.01%
2019/04/01	2	29.15	0	0.00	29.05	2	10,394	0.02%
2019/03/29	8	28.66	5	28.68	29.25	3	10,284	0.03%
2019/03/28	13	30.47	13	29.13	28.55	0	10,130	0.00%
2019/03/27	10	30.11	20	30.10	30.05	-10	9,875	-0.10%
2019/03/26	7	30.33	13.2	30.28	30.00	-6.2	9,735	-0.06%
2019/03/25	34	29.82	74	30.43	30.80	-40	9,359	-0.43%
2019/03/22	4	28.05	1	27.80	28.25	3	8,342	0.04%
2019/03/21	2	27.90	5	28.02	28.10	-3	8,202	-0.04%
2019/03/20	9	27.32	7	27.20	27.30	2	8,088	0.02%
2019/03/19	15	28.10	12	28.05	27.60	3	7,903	0.04%
2019/03/18	4	27.41	5	27.29	27.45	-1	7,643	-0.01%
2019/03/15	31	28.50	29	28.57	27.65	2	7,510	0.03%
2019/03/14	11	27.93	21	28.24	28.00	-10	7,196	-0.14%
2019/03/13	35	28.13	370	28.12	28.10	-335	6,927	-4.84%	大賣/鉅額交易
2019/03/12	44	24.63	37	24.91	26.80	7	5,852	0.12%
2019/03/11	2	24.63	7	24.69	24.40	-5	5,455	-0.09%
2019/03/08	1	22.90	51	23.65	23.85	-50	5,194	-0.96%
2019/03/07	59	23.13	4	23.15	23.20	55	5,073	1.08%
2019/03/06	352	24.42	0	0.00	24.30	352	4,925	7.15%	大買/鉅額交易
2019/03/05	3	23.73	0	0.00	23.90	3	4,732	0.06%
2019/03/04	5	23.94	0	0.00	24.25	5	4,685	0.11%
2019/02/27	1	24.20	28	23.63	23.55	-27	4,625	-0.58%
2019/02/26	2	24.40	1	24.40	24.30	1	4,480	0.02%
2019/02/25	16	25.35	14	24.99	25.45	2	4,305	0.05%
2019/02/22	1.2	25.07	3	25.32	25.05	-1.9	4,125	-0.04%
2019/02/21	29	25.69	0	0.00	25.45	29	4,023	0.72%
2019/02/20	1	25.25	25.2	25.79	25.85	-24.2	3,756	-0.64%
2019/02/19	5	23.43	9	23.52	23.50	-4	3,215	-0.12%
2019/02/18	14	23.44	13	24.03	22.90	1	3,011	0.03%
2019/02/15	3.2	23.61	22	23.61	23.60	-18.8	2,733	-0.69%
2019/02/14	7	23.12	4	22.80	22.70	3	2,482	0.12%
2019/02/13	6	22.69	22	22.51	22.40	-16	2,328	-0.69%
2019/02/12	34	20.91	70	21.16	21.65	-36	1,853	-1.94%
2019/02/11	6	19.49	3	19.80	19.70	3	1,579	0.19%
2019/01/30	28	19.61	3	19.78	19.55	25	1,491	1.68%
2019/01/29	3	19.65	5	19.95	19.75	-2	1,389	-0.14%
2019/01/28	2	19.95	6	20.03	20.00	-4	1,319	-0.30%
2019/01/25	11	18.84	42	18.71	18.95	-31	1,057	-2.93%
2019/01/21	0	0.00	1	17.25	17.10	-1	779	-0.13%
2019/01/17	0	17.80	0	0.00	17.10	0	797	0.00%
2019/01/10	0	0.00	5	17.50	17.15	-5	808	-0.62%
2019/01/08	1	17.30	3	17.17	17.10	-2	804	-0.25%
2018/12/28	2	16.93	4	16.70	16.70	-2	837	-0.24%
2018/12/27	1	17.25	4	17.05	17.00	-3	855	-0.35%
2018/12/26	2	16.65	0	0.00	16.40	2	846	0.24%
2018/12/21	10	16.40	0	0.00	16.65	10	889	1.12%
2018/12/18	4	16.66	0	0.00	16.60	4	896	0.45%
2018/12/14	3	17.30	0	0.00	17.25	3	892	0.34%
2018/12/13	3	17.75	5	17.63	17.70	-2	885	-0.23%
2018/12/12	3	17.15	0	0.00	17.20	3	849	0.35%
2018/12/10	1	16.80	0	0.00	16.90	1	838	0.12%
2018/12/06	0	0.00	2	16.95	16.95	-2	834	-0.24%
2018/12/04	11	18.09	36	17.80	17.90	-25	824	-3.03%
2018/12/03	0	0.00	11	17.20	17.20	-11	731	-1.50%
2018/11/28	2	16.83	0	0.00	16.75	2	791	0.25%
2018/11/22	2	16.25	0	0.00	16.20	2	795	0.25%
2018/11/21	0	0.00	1	16.30	16.30	-1	804	-0.12%
2018/11/16	0	0.00	4	16.25	16.25	-4	816	-0.49%
2018/11/14	1	16.55	0	0.00	16.05	1	826	0.12%
2018/11/12	1	16.15	0	0.00	15.90	1	819	0.12%
2018/11/08	1	15.85	0	0.00	15.80	1	793	0.13%
2018/11/05	0	0.00	5	15.00	14.90	-5	839	-0.60%
2018/10/25	0	0.00	5	14.30	14.10	-5	987	-0.51%
2018/10/24	0	0.00	1	14.85	14.85	-1	995	-0.10%
2018/10/22	1	15.25	0	0.00	15.10	1	1,009	0.10%
2018/10/12	20	15.15	0	0.00	15.35	20	1,121	1.78%
2018/10/08	1	16.85	0	0.00	16.85	1	1,204	0.08%
2018/10/03	0	0.00	15	18.03	17.85	-15	1,214	-1.24%
2018/10/01	2	17.45	0	0.00	17.55	2	1,209	0.17%
2018/09/25	0	0.00	3	17.50	17.45	-3	1,322	-0.23%
2018/09/21	0	0.00	2	17.45	17.35	-2	1,332	-0.15%
2018/09/17	3	17.27	0	0.00	17.35	3	1,385	0.22%
2018/09/13	3	17.30	0	0.00	17.35	3	1,429	0.21%
2018/09/07	1	17.80	0	0.00	17.65	1	1,566	0.06%
2018/09/06	4	18.45	4	18.45	18.15	0	1,609	0.00%
2018/08/31	11	17.40	0	0.00	17.60	11	2,381	0.46%
2018/08/27	0	0.00	1	17.20	17.30	-1	2,485	-0.04%
2018/08/24	0	0.00	6	17.10	16.95	-6	2,535	-0.24%
2018/08/22	5	16.80	0	0.00	16.75	5	2,606	0.19%
2018/08/17	3	16.55	0	0.00	16.40	3	2,728	0.11%
2018/08/15	3	16.60	0	0.00	16.50	3	2,740	0.11%
2018/08/13	11	16.80	19	16.68	16.65	-8	2,715	-0.29%
2018/08/10	20	17.29	0	0.00	17.15	20	2,697	0.74%
2018/08/09	1	17.25	0	0.00	17.25	1	2,684	0.04%
2018/08/08	10	17.60	0	0.00	17.50	10	2,675	0.37%
2018/08/07	2	17.70	0	0.00	17.65	2	2,654	0.08%
2018/08/06	6	18.01	25	18.18	17.85	-19	2,634	-0.72%
2018/08/02	1	18.85	0	0.00	18.80	1	2,563	0.04%
2018/08/01	8	19.17	0	0.00	19.05	8	2,553	0.31%
2018/07/31	0	0.00	1	19.05	19.10	-1	2,546	-0.04%
2018/07/30	1	18.90	0	0.00	18.90	1	2,530	0.04%
2018/07/27	1	19.05	1	19.05	18.95	0	2,522	0.00%
2018/07/26	1	18.90	0	0.00	18.85	1	2,515	0.04%
2018/07/24	0	0.00	1	19.45	19.40	-1	2,471	-0.04%
2018/07/23	1	19.10	0	0.00	19.05	1	2,432	0.04%
2018/07/19	5	19.55	0	0.00	19.40	5	2,411	0.21%
2018/07/18	0	0.00	5	19.17	19.50	-5	2,415	-0.21%
2018/07/17	12	19.71	0	0.00	19.25	12	2,398	0.50%
2018/07/13	5	19.20	0	0.00	19.40	5	2,292	0.22%
2018/07/11	0	0.00	7	19.46	18.95	-7	2,280	-0.31%
2018/07/09	2	19.53	0	0.00	19.60	2	2,264	0.09%
2018/07/03	5	19.55	14	19.35	19.10	-9	2,220	-0.41%
2018/06/29	5	19.00	3	19.00	18.95	2	2,159	0.09%
2018/06/25	1	19.10	0	0.00	19.00	1	2,195	0.05%
2018/06/22	0	0.00	2	19.65	19.30	-2	2,186	-0.09%
2018/06/21	0	0.00	9	19.45	19.30	-9	2,186	-0.41%
2018/06/20	2	19.03	4	19.18	19.20	-2	2,188	-0.09%
2018/06/19	0	0.00	8	19.86	19.65	-8	2,154	-0.37%
2018/06/15	25	20.52	0	0.00	20.45	25	2,120	1.18%
2018/06/14	9	20.62	0	0.00	20.40	9	2,081	0.43%
2018/06/13	34	21.93	11	21.50	21.05	23	2,053	1.12%
2018/06/12	15	20.55	6	21.15	21.65	9	1,724	0.52%
2018/06/11	1	19.50	2	19.63	19.70	-1	1,306	-0.08%
2018/06/08	0	0.00	1	19.70	19.25	-1	1,310	-0.08%
2018/06/07	1	19.80	0	0.00	19.85	1	1,356	0.07%
2018/06/06	1	19.30	0	0.00	19.15	1	1,332	0.08%
2018/06/01	1	19.20	5	19.60	19.10	-4	1,329	-0.30%
2018/05/31	0	0.00	5	19.40	19.40	-5	1,288	-0.39%
2018/05/30	5	18.90	1	19.10	19.15	4	1,319	0.30%
2018/05/29	1	19.15	5	19.25	19.20	-4	1,272	-0.31%
2018/05/25	0	0.00	25	18.14	18.15	-25	1,155	-2.16%
2018/05/09	0	0.00	10	17.70	17.70	-10	1,381	-0.72%
2018/05/07	3	17.42	0	0.00	17.40	3	1,397	0.21%
2018/05/03	16	17.37	0	0.00	17.20	16	1,421	1.13%
2018/05/02	0	0.00	1	17.50	17.50	-1	1,428	-0.07%
2018/04/27	0	0.00	3	16.95	17.10	-3	1,467	-0.20%
2018/04/24	6	17.15	0	0.00	17.20	6	1,522	0.39%
2018/04/23	0	0.00	10	17.65	17.65	-10	1,533	-0.65%
2018/04/17	1	18.00	2	17.98	17.80	-1	1,607	-0.06%
2018/04/13	4	18.35	0	0.00	18.30	4	1,636	0.24%
2018/04/10	0	0.00	2	18.23	18.25	-2	1,882	-0.11%
2018/04/09	0	0.00	1	18.65	18.65	-1	1,910	-0.05%
2018/04/03	0	0.00	1	18.90	18.85	-1	2,132	-0.05%
2018/03/30	22	19.45	10	19.45	19.30	12	2,242	0.54%
2018/03/29	10	19.60	0	0.00	19.50	10	2,243	0.45%
2018/03/28	0	0.00	1	19.15	19.15	-1	2,193	-0.05%
2018/03/19	1	20.35	1	20.30	20.05	0	2,324	0.00%
2018/03/16	2	20.05	1	20.05	20.05	1	2,287	0.04%
2018/03/14	1	19.85	1	19.85	19.85	0	2,228	0.00%
2018/03/13	2	19.68	21	19.59	19.65	-19	2,199	-0.86%
2018/03/12	10	19.30	0	0.00	19.00	10	2,135	0.47%
2018/03/08	1	19.05	0	0.00	19.15	1	2,123	0.05%
2018/03/05	3	19.10	6	19.29	18.50	-3	2,153	-0.14%
2018/03/02	0	0.00	24	18.47	18.90	-24	2,111	-1.14%
2018/03/01	3	18.80	0	0.00	19.00	3	2,110	0.14%
2018/02/27	1	19.05	4	18.75	18.75	-3	2,113	-0.14%
2018/02/26	15	18.95	25	19.10	18.85	-10	2,200	-0.45%
2018/02/23	1	19.00	6	19.41	19.40	-5	2,158	-0.23%
2018/02/22	0	0.00	3	17.70	17.70	-3	2,099	-0.14%
2018/02/21	3	17.30	0	0.00	17.35	3	2,116	0.14%
2018/02/07	5	17.60	0	0.00	17.50	5	2,126	0.24%
2018/02/06	10	18.18	0	0.00	17.20	10	2,147	0.47%
2018/02/05	10	18.78	0	0.00	18.90	10	2,132	0.47%
2018/01/22	5	19.50	0	0.00	19.55	5	2,459	0.20%
2018/01/19	31	19.58	1	19.50	19.45	30	2,480	1.21%
2018/01/17	0	0.00	1	20.25	20.30	-1	2,460	-0.04%
2018/01/16	0	0.00	5	20.27	20.25	-5	2,496	-0.20%
2018/01/15	1	20.10	2	20.28	19.85	-1	2,494	-0.04%
2018/01/12	1	19.80	0	0.00	20.00	1	2,594	0.04%
2018/01/11	0	0.00	2	19.55	19.60	-2	2,596	-0.08%
2018/01/10	1	19.30	0	0.00	19.40	1	2,603	0.04%
2018/01/08	2	20.18	3	19.90	19.95	-1	2,638	-0.04%
2018/01/05	0	0.00	16	21.19	20.40	-16	2,613	-0.61%
2018/01/04	5	19.85	1	20.35	20.35	4	2,478	0.16%
2018/01/03	3	20.22	0	0.00	20.30	3	2,447	0.12%
2018/01/02	6	21.03	5	20.30	20.10	1	2,450	0.04%