明基材 (8215)-永豐金-中正券商分點個股進出

台股 » 個股 » 明基材 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

明基材

(8215)

可現股當沖

股價
32.35
漲跌
▼0.05
漲幅
-0.15%
成交量
495張
產業
上市光電類股
567人加入追蹤

立即追蹤
本地時間:13:30(已收盤)

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

明基材 (8215)籌碼相關－永豐金-中正券商分點個股進出

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

永豐金-中正券商分點個股進出
永豐金-中正券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/11/20	0	0.00	9	32.55	32.40	-9	736	-1.22%
2024/11/19	0	0.00	2	33.45	33.40	-2	728	-0.27%
2024/11/18	3	33.15	0	0.00	33.75	3	723	0.41%
2024/11/13	0	0.00	0	33.95	33.30	0	704	0.00%
2024/11/11	10	33.93	3	34.27	34.50	7	672	1.04%
2024/11/08	0	0.00	2	33.50	33.50	-2	627	-0.32%
2024/11/07	0	0.00	3	32.65	33.30	-3	601	-0.50%
2024/10/30	0	0.00	2	32.45	32.30	-2	611	-0.33%
2024/10/29	3	33.35	1	32.80	32.55	2	612	0.33%
2024/10/28	0	0.00	2	33.15	33.15	-2	608	-0.33%
2024/10/23	0	0.00	21	32.50	32.55	-21	609	-3.44%
2024/10/16	0	0.00	4	32.35	33.90	-4	679	-0.59%
2024/10/15	0	0.00	1	32.10	32.20	-1	643	-0.16%
2024/10/14	0	0.00	2	31.88	31.95	-2	655	-0.31%
2024/10/07	0	0.00	3	32.00	32.35	-3	699	-0.43%
2024/09/30	4	30.98	0	0.00	30.95	4	738	0.54%
2024/09/26	0.1	30.55	1	31.00	30.50	-0.9	819	-0.11%
2024/09/25	0.1	30.60	0	0.00	30.70	0.1	825	0.01%
2024/09/24	1	30.60	0	0.00	30.40	1	825	0.12%
2024/09/23	1	30.90	0	0.00	30.90	1	826	0.12%
2024/09/19	1.1	30.94	0	0.00	31.00	1.1	832	0.13%
2024/09/10	0	0.00	3	30.90	30.30	-3	850	-0.35%
2024/09/09	1.1	31.20	1	31.05	31.45	0.1	848	0.01%
2024/09/02	0	0.00	1	30.15	30.20	-1	820	-0.12%
2024/08/27	0.1	29.20	0	0.00	29.25	0.1	826	0.01%
2024/08/20	0.2	29.40	11	29.25	29.20	-10.9	850	-1.28%
2024/08/19	0	0.00	5	29.45	29.40	-5	855	-0.58%
2024/08/16	0	0.00	2	29.50	29.55	-2	863	-0.23%
2024/08/14	2	28.80	12	28.77	28.85	-10	864	-1.16%
2024/08/12	0.2	28.80	0	0.00	28.75	0.2	872	0.02%
2024/08/08	0	0.00	1	28.30	28.15	-1	878	-0.11%
2024/08/05	1	28.05	1	28.05	28.05	0	895	0.00%
2024/08/01	0	0.00	4	32.30	32.40	-4	880	-0.45%
2024/07/22	0	0.00	33	32.45	32.40	-33	895	-3.69%
2024/07/19	0	32.75	0	33.30	32.85	0	887	0.00%
2024/07/18	1	33.50	0	0.00	33.40	1	878	0.11%
2024/07/17	0	0.00	9	34.95	35.00	-9	856	-1.05%
2024/07/15	0	0.00	20	34.73	34.45	-20	821	-2.43%
2024/07/12	10	34.60	11	34.55	34.50	-1	805	-0.12%
2024/07/11	0	0.00	2	34.80	34.80	-2	805	-0.25%
2024/07/10	0	0.00	1	34.80	34.50	-1	815	-0.12%
2024/07/08	0	34.70	9	34.60	34.60	-9	807	-1.11%
2024/07/05	4	34.50	2	34.30	34.75	2	795	0.25%
2024/07/04	3	34.10	3	34.00	34.15	0	784	0.00%
2024/07/03	9	34.65	4	34.35	34.15	5	798	0.63%
2024/07/01	0.1	32.85	0	0.00	33.00	0.1	754	0.01%
2024/06/28	1.1	32.85	0	0.00	32.90	1.1	761	0.14%
2024/06/24	1	33.05	0	0.00	32.90	1	793	0.13%
2024/06/14	0.1	32.65	0	0.00	32.70	0.1	809	0.01%
2024/06/07	3	33.15	0	0.00	33.20	3	829	0.36%
2024/06/05	0	0.00	2	32.85	33.00	-2	837	-0.24%
2024/06/03	2	32.88	0	0.00	32.90	2	876	0.23%
2024/05/30	1	32.90	0	0.00	32.80	1	895	0.11%
2024/05/28	1	33.25	0	0.00	33.15	1	916	0.11%
2024/05/24	1	32.35	0	0.00	32.40	1	945	0.11%
2024/05/22	2	33.15	0	0.00	33.00	2	1,045	0.19%
2024/05/17	1	32.75	1	32.80	32.90	0	1,099	0.00%
2024/05/15	10.1	32.65	0	0.00	32.45	10.1	1,264	0.80%
2024/05/14	10	32.58	0	0.00	32.50	10	1,287	0.78%
2024/05/10	10.1	32.50	0	0.00	32.55	10.1	1,309	0.77%
2024/05/09	7.1	33.02	0	0.00	32.75	7.1	1,296	0.55%
2024/05/03	5	34.40	0	0.00	34.40	5	1,351	0.37%
2024/04/26	5	34.00	0	0.00	33.95	5	1,407	0.36%
2024/04/24	0	0.00	0	33.80	33.80	0	1,561	0.00%
2024/04/23	0	0.00	6	33.25	33.25	-6	1,595	-0.38%
2024/04/22	6	32.97	3	33.00	32.90	3	1,596	0.19%
2024/04/19	10	33.08	6	33.10	33.15	4	1,592	0.25%
2024/04/18	0.2	33.75	5	33.45	33.60	-4.9	1,576	-0.31%
2024/04/17	0.1	33.75	0	0.00	33.55	0.1	1,575	0.01%
2024/04/16	0	0.00	1	33.95	33.45	-1	1,573	-0.06%
2024/04/15	0	34.45	2	34.50	34.45	-2	1,551	-0.13%
2024/04/12	1	34.60	14	34.50	34.60	-13	1,545	-0.84%
2024/04/11	12	34.90	0	0.00	34.85	12	1,533	0.78%
2024/04/10	8	35.18	0	0.00	35.20	8	1,521	0.53%
2024/04/09	2	35.18	2	35.28	35.20	0	1,512	0.00%
2024/04/08	7	34.66	3	34.65	34.70	4	1,481	0.27%
2024/04/03	15	34.49	3	34.72	34.45	12	1,476	0.81%
2024/04/02	1	34.05	0	0.00	34.10	1	1,454	0.07%
2024/04/01	0	0.00	1	34.40	34.55	-1	1,449	-0.07%
2024/03/29	0	0.00	0	34.00	33.90	0	1,428	0.00%
2024/03/28	1	34.05	1	34.15	34.05	0	1,427	0.00%
2024/03/27	2	33.98	0	0.00	33.95	2	1,424	0.14%
2024/03/26	3	34.45	3	34.10	34.00	0	1,417	0.00%
2024/03/25	1	34.40	0.1	34.40	34.35	0.9	1,415	0.07%
2024/03/22	0	0.00	5	34.25	34.25	-5	1,423	-0.35%
2024/03/21	1	33.95	0	0.00	33.95	1	1,422	0.07%
2024/03/19	3	33.70	0	0.00	33.70	3	1,426	0.21%
2024/03/13	1	34.30	0	0.00	34.25	1	1,421	0.07%
2024/03/11	0	0.00	1	34.15	34.15	-1	1,431	-0.07%
2024/03/07	1	34.05	0	0.00	34.05	1	1,464	0.07%
2024/03/04	10	34.60	1	34.60	34.40	9	1,457	0.62%
2024/02/27	1	34.50	0	0.00	34.25	1	1,438	0.07%
2024/02/23	3	35.50	0	0.00	35.40	3	1,385	0.22%
2024/02/20	0	0.00	0	36.80	36.60	0	1,298	0.00%
2024/02/19	1	37.35	1	37.55	37.25	0	1,280	0.00%
2024/02/16	0	0.00	11	37.32	37.30	-11	1,236	-0.89%
2024/02/15	0	0.00	1	35.70	36.00	-1	1,121	-0.09%
2024/01/29	1	35.50	52	35.62	35.45	-51	1,072	-4.75%
2024/01/26	0	0.00	12	35.55	36.10	-12	1,029	-1.17%
2024/01/25	0	0.00	1	35.30	35.30	-1	985	-0.10%
2024/01/24	1	34.80	0	0.00	35.15	1	978	0.10%
2024/01/23	0	35.60	1	35.50	34.85	-1	968	-0.10%
2024/01/19	0	0.00	1	35.80	35.65	-1	921	-0.11%
2024/01/18	2	35.03	3	35.07	35.60	-1	871	-0.11%
2024/01/17	0	34.10	0	0.00	33.80	0	796	0.00%
2024/01/12	1	33.90	0	0.00	33.85	1	766	0.13%
2024/01/11	3	33.80	0	0.00	34.00	3	771	0.39%
2024/01/09	2	34.10	0	0.00	33.95	2	786	0.25%
2024/01/08	6	34.30	0	0.00	34.25	6	788	0.76%
2024/01/05	5	34.20	0	0.00	34.25	5	789	0.63%
2023/12/27	0	0.00	1	34.50	34.45	-1	861	-0.12%
2023/12/22	1	34.05	0	0.00	33.95	1	859	0.12%
2023/12/18	3	34.25	0	0.00	34.15	3	858	0.35%
2023/12/13	0	0.00	1	33.90	33.90	-1	859	-0.12%
2023/12/12	1	34.20	0	0.00	34.00	1	857	0.12%
2023/12/11	1	34.15	0	0.00	34.15	1	854	0.12%
2023/12/07	4	34.14	0	0.00	34.15	4	852	0.47%
2023/12/06	1	34.30	0	0.00	34.15	1	860	0.12%
2023/12/05	11.1	34.45	0	0.00	34.35	11.1	847	1.30%
2023/11/30	1	36.00	0	0.00	36.05	1	828	0.12%
2023/11/29	8	35.52	0	0.00	35.55	8	817	0.98%
2023/11/28	6	35.50	0	0.00	35.70	6	821	0.73%
2023/11/27	1	35.40	0	0.00	35.35	1	821	0.12%
2023/11/22	0	0.00	3	35.50	35.35	-3	846	-0.35%
2023/11/21	1	35.45	0	0.00	35.55	1	870	0.11%
2023/11/20	0	0.00	1	35.50	35.50	-1	873	-0.11%
2023/11/09	0.1	34.45	0	0.00	34.35	0.1	935	0.01%
2023/11/08	2	34.63	0	0.00	34.60	2	974	0.21%
2023/11/06	0	0.00	0.5	35.15	35.20	-0.5	1,079	-0.05%
2023/11/02	0	0.00	1	34.80	34.35	-1	1,179	-0.08%
2023/10/30	0	0.00	1	35.00	34.95	-1	1,722	-0.06%
2023/10/26	0	0.00	2	35.13	35.00	-2	1,834	-0.11%
2023/10/25	49	35.11	47	36.16	35.10	2	1,866	0.11%
2023/10/20	0.1	33.80	0	0.00	34.05	0.1	1,964	0.01%
2023/10/18	1	34.50	0	0.00	34.40	1	2,062	0.05%
2023/10/17	0	0.00	1	34.95	34.95	-1	2,195	-0.05%
2023/10/06	1	35.55	2	35.65	35.45	-1	2,884	-0.03%
2023/10/05	0	0.00	1	35.75	35.65	-1	2,943	-0.03%
2023/10/04	4	35.41	3	35.40	35.05	1	3,025	0.03%
2023/09/28	0.1	34.95	0	0.00	34.85	0.1	4,080	0.00%
2023/09/26	1	34.90	0	0.00	34.90	1	4,290	0.02%
2023/09/21	1	34.50	0	0.00	34.40	1	4,386	0.02%
2023/09/15	5	35.40	0	0.00	35.50	5	4,485	0.11%
2023/09/14	0	35.45	0	0.00	35.55	0	4,501	0.00%
2023/09/13	0	0.00	4	35.34	35.30	-4	4,545	-0.09%
2023/09/12	2.1	34.60	0	0.00	34.80	2.1	4,569	0.04%
2023/09/11	1	34.50	0	0.00	34.50	1	4,597	0.02%
2023/09/08	1	35.45	0	0.00	35.25	1	4,651	0.02%
2023/09/07	1	35.60	0	0.00	35.60	1	4,679	0.02%
2023/09/06	0	36.70	0	0.00	36.05	0	4,707	0.00%
2023/09/05	0	0.00	0	36.05	36.10	0	4,748	0.00%
2023/09/04	10	35.50	0	0.00	35.55	10	4,774	0.21%
2023/09/01	0	0.00	1	35.75	35.65	-1	4,811	-0.02%
2023/08/31	7	35.54	0	0.00	35.60	7	4,864	0.14%
2023/08/30	11	35.33	1	35.45	35.30	10	4,983	0.20%
2023/08/29	0.1	34.70	0	0.00	34.75	0.1	5,012	0.00%
2023/08/28	0	34.85	0	0.00	34.40	0	5,041	0.00%
2023/08/25	2	34.95	0	0.00	34.95	2	5,051	0.04%
2023/08/22	3	35.50	0	0.00	35.45	3	5,050	0.06%
2023/08/18	0.1	35.30	0	0.00	35.25	0.1	5,051	0.00%
2023/08/17	1	35.30	0	0.00	36.05	1	5,029	0.02%
2023/08/15	5.1	35.85	0	0.00	35.90	5.1	5,064	0.10%
2023/08/14	1	35.40	0	0.00	35.50	1	5,073	0.02%
2023/08/11	2	37.13	0	0.00	36.70	2	5,050	0.04%
2023/08/10	2	37.55	0	0.00	37.10	2	5,036	0.04%
2023/08/09	2	38.73	2	38.35	39.05	0	4,974	0.00%
2023/08/08	0	0.00	2.1	39.70	39.40	-2.1	4,942	-0.04%
2023/08/07	15	39.06	14	38.37	39.10	1	4,911	0.02%
2023/08/04	10	38.79	2	38.80	38.75	8	4,862	0.16%
2023/08/02	3.5	43.05	4	43.14	42.95	-0.5	4,675	-0.01%
2023/08/01	1	41.85	23	42.02	42.40	-22	4,525	-0.49%
2023/07/31	3	41.98	3	42.03	41.85	0	4,764	0.00%
2023/07/24	2	40.70	0	0.00	40.80	2	4,848	0.04%
2023/07/21	3	41.20	0	0.00	41.20	3	4,827	0.06%
2023/07/20	0	0.00	4	42.81	42.05	-4	4,901	-0.08%
2023/07/19	1	42.75	3	42.22	42.25	-2	4,789	-0.04%
2023/07/18	5.1	40.49	5	41.06	40.25	0.1	4,627	0.00%
2023/07/17	4	43.10	2	42.80	43.30	2	4,507	0.04%
2023/07/14	2	41.43	3	41.60	41.70	-1	4,422	-0.02%
2023/07/13	0	0.00	1	41.60	41.05	-1	4,503	-0.02%
2023/07/12	0	0.00	4	41.63	41.40	-4	4,568	-0.09%
2023/07/11	2	41.53	6	41.85	41.40	-4	4,538	-0.09%
2023/07/10	3	40.30	0	0.00	40.55	3	4,495	0.07%
2023/07/07	2	39.65	2	40.65	40.10	0	4,498	0.00%
2023/07/06	11	41.65	0	0.00	40.35	11	4,363	0.25%
2023/07/05	1	44.00	7	44.28	44.60	-6	3,551	-0.17%
2023/07/04	2	40.45	3	40.17	40.55	-1	3,406	-0.03%
2023/07/03	0	0.00	3	39.85	39.95	-3	3,353	-0.09%
2023/06/29	0.1	38.95	0	0.00	39.25	0.1	3,299	0.00%
2023/06/28	1	39.65	3	39.63	39.40	-2	3,272	-0.06%
2023/06/26	0	0.00	3	39.50	39.75	-3	3,242	-0.09%
2023/06/21	2	39.70	0	0.00	39.70	2	3,223	0.06%
2023/06/19	1	39.10	3	39.70	39.65	-2	3,218	-0.06%
2023/06/16	0	0.00	2	39.30	39.20	-2	3,194	-0.06%
2023/06/15	5	38.76	0	0.00	38.90	5	3,173	0.16%
2023/06/14	8	39.48	3	39.55	39.30	5	3,150	0.16%
2023/06/13	0	0.00	9	38.98	39.05	-9	3,095	-0.29%
2023/06/12	8	38.77	7	38.84	38.65	1	3,072	0.03%
2023/06/09	2	39.13	1	39.20	38.95	1	3,045	0.03%
2023/06/08	0	0.00	7	38.59	38.70	-7	3,006	-0.23%
2023/06/07	3	38.58	1	38.40	38.75	2	2,992	0.07%
2023/06/06	7.3	38.47	0	0.00	38.60	7.3	2,997	0.24%
2023/06/05	0	0.00	4	38.44	38.25	-4	3,025	-0.13%
2023/06/01	1	35.95	5	35.90	36.05	-4	2,953	-0.14%
2023/05/31	2	35.63	0	0.00	35.50	2	3,029	0.07%
2023/05/30	0	0.00	2	35.30	35.30	-2	3,018	-0.07%
2023/05/26	2	34.80	0	0.00	34.75	2	3,052	0.07%
2023/05/25	11	35.27	0	0.00	35.20	11	3,054	0.36%
2023/05/24	0.1	35.10	0	0.00	35.25	0.1	3,075	0.00%
2023/05/19	11	34.90	1	34.85	35.10	10	3,203	0.31%
2023/05/18	0	0.00	3	34.47	34.45	-3	3,196	-0.09%
2023/05/16	0	0.00	1	34.30	34.30	-1	3,240	-0.03%
2023/05/15	1	33.50	0	0.00	33.65	1	3,232	0.03%
2023/05/11	1	33.30	1	33.20	33.25	0	3,257	0.00%
2023/05/09	1.1	33.76	0	0.00	33.50	1.1	3,318	0.03%
2023/05/08	4.1	34.47	0	0.00	34.45	4.1	3,297	0.12%
2023/05/05	19.1	34.95	1	35.20	34.65	18.1	3,423	0.53%
2023/05/04	0.1	38.40	1	38.50	38.45	-1	3,521	-0.03%
2023/05/03	1	38.40	0	0.00	38.15	1	3,522	0.03%
2023/04/27	3	38.70	2	38.90	38.50	1	3,449	0.03%
2023/04/26	0.1	37.85	0	0.00	37.65	0.1	3,315	0.00%
2023/04/25	6.2	39.27	1	37.85	38.00	5.2	3,282	0.16%
2023/04/24	1	38.90	0	0.00	39.00	1	3,153	0.03%
2023/04/20	1	39.90	2	40.40	39.70	-1	3,054	-0.03%
2023/04/19	3	41.07	2	41.20	40.65	1	2,984	0.03%
2023/04/18	9	40.38	7	40.55	40.15	2	2,920	0.07%
2023/04/17	2	40.10	3	39.77	40.10	-1	2,795	-0.04%
2023/04/14	1	38.75	14	38.65	38.60	-13	2,659	-0.49%
2023/04/13	1	38.90	0	0.00	38.25	1	2,625	0.04%
2023/04/12	0	0.00	1	38.80	38.75	-1	2,566	-0.04%
2023/04/11	3	37.20	0	0.00	37.10	3	2,439	0.12%
2023/03/30	0	0.00	1	36.40	36.35	-1	2,501	-0.04%
2023/03/28	2	36.55	0	0.00	36.45	2	2,544	0.08%
2023/03/27	0	0.00	2	37.25	37.10	-2	2,516	-0.08%
2023/03/24	0	0.00	1	37.15	37.10	-1	2,516	-0.04%
2023/03/23	0	37.25	0	0.00	37.15	0	2,509	0.00%
2023/03/22	0	37.85	0	0.00	37.50	0	2,492	0.00%
2023/03/20	0	0.00	1	37.05	37.05	-1	2,462	-0.04%
2023/03/14	1	36.60	0	0.00	36.55	1	2,533	0.04%
2023/03/13	0	36.70	0	0.00	36.75	0	2,566	0.00%
2023/03/10	1	37.05	0	0.00	36.80	1	2,584	0.04%
2023/03/08	10	38.35	2	38.50	38.70	8	2,547	0.31%
2023/03/06	0	0.00	3	38.02	37.90	-3	2,610	-0.11%
2023/03/03	0	0.00	5	37.44	37.70	-5	2,568	-0.19%
2023/03/02	2	36.95	0	0.00	36.45	2	2,511	0.08%
2023/03/01	0	0.00	1	36.70	36.75	-1	2,499	-0.04%
2023/02/24	3	36.40	0	0.00	36.40	3	2,473	0.12%
2023/02/23	1	36.80	0	0.00	36.95	1	2,443	0.04%
2023/02/21	1	37.00	0	0.00	36.90	1	2,414	0.04%
2023/02/20	2	36.90	5	37.35	37.10	-3	2,390	-0.13%
2023/02/17	0	0.00	2	36.50	36.55	-2	2,328	-0.09%
2023/02/16	0	0.00	2	36.10	36.15	-2	2,290	-0.09%
2023/02/15	1	35.90	5	35.90	35.90	-4	2,270	-0.18%
2023/02/14	6	36.03	14	35.85	35.70	-8	2,261	-0.35%
2023/02/10	1	35.55	0	0.00	35.30	1	2,257	0.04%
2023/02/09	0	35.60	0	0.00	35.65	0	2,246	0.00%
2023/02/06	19	35.55	1	34.80	35.50	18	2,233	0.81%
2023/02/03	1	35.60	0	0.00	35.00	1	2,185	0.05%
2023/02/02	3	35.50	39	35.38	35.90	-36	2,013	-1.79%
2023/01/31	0	0.00	1	33.70	33.85	-1	1,601	-0.06%
2023/01/30	0	0.00	2	32.70	32.65	-2	1,539	-0.13%
2023/01/17	0	0.00	0.1	32.20	32.10	-0.1	1,543	-0.01%
2023/01/12	1	32.30	0	0.00	32.10	1	1,589	0.06%
2023/01/11	0	0.00	3	32.45	32.30	-3	1,620	-0.19%
2023/01/10	0	0.00	4	32.50	32.50	-4	1,631	-0.25%
2023/01/06	2	32.88	0	0.00	32.80	2	1,652	0.12%
2023/01/05	0	0.00	1	32.70	32.20	-1	1,660	-0.06%
2023/01/04	0	0.00	1	32.55	32.55	-1	1,658	-0.06%
2023/01/03	0	0.00	2	32.10	32.00	-2	1,655	-0.12%
2022/12/30	0	0.00	1	31.85	31.85	-1	1,658	-0.06%
2022/12/29	0	32.05	0	0.00	31.85	0	1,661	0.00%
2022/12/26	1	32.50	0	0.00	32.45	1	1,671	0.06%
2022/12/22	1	33.70	2	33.45	33.10	-1	1,662	-0.06%
2022/12/21	0	0.00	1	33.15	33.20	-1	1,588	-0.06%
2022/12/19	0	0.00	11	32.15	31.85	-11	1,546	-0.71%
2022/12/16	0	0.00	1	32.30	32.40	-1	1,548	-0.06%
2022/12/15	1	32.95	0	0.00	32.80	1	1,543	0.06%
2022/12/14	1	32.90	17	32.94	32.80	-16	1,552	-1.03%
2022/12/13	0	0.00	2	32.93	32.55	-2	1,547	-0.13%
2022/12/12	1	32.25	0	0.00	32.95	1	1,543	0.06%
2022/12/09	2	32.65	0	0.00	32.65	2	1,537	0.13%
2022/12/08	0	0.00	5	32.90	32.85	-5	1,533	-0.33%
2022/12/07	27	32.91	10	33.30	32.75	17	1,531	1.11%
2022/12/06	12	33.58	0	0.00	33.00	12	1,504	0.80%
2022/12/05	0	0.00	2	33.53	33.45	-2	1,434	-0.14%
2022/12/02	0	0.00	8	33.40	33.20	-8	1,393	-0.57%
2022/12/01	0	0.00	2	32.80	32.75	-2	1,363	-0.15%
2022/11/30	3	32.45	1	32.65	32.70	2	1,351	0.15%
2022/11/29	11	32.82	15	33.31	32.50	-4	1,338	-0.30%
2022/11/28	10	32.35	0	0.00	32.35	10	1,195	0.84%
2022/11/25	0	0.00	2	31.60	31.40	-2	1,164	-0.17%
2022/11/24	2	31.80	1	32.35	32.00	1	1,166	0.09%
2022/11/18	0	0.00	3	31.65	31.25	-3	1,183	-0.25%
2022/11/15	0	0.00	1	31.55	31.65	-1	1,213	-0.08%
2022/11/14	0	0.00	2	31.85	31.80	-2	1,408	-0.14%
2022/11/11	2	31.60	53	31.72	31.45	-51	1,432	-3.56%
2022/11/09	3	31.70	0	0.00	31.55	3	1,407	0.21%
2022/11/08	2	31.35	1	31.60	31.35	1	1,374	0.07%
2022/11/07	3	31.07	0	0.00	31.10	3	1,365	0.22%
2022/11/04	1	30.70	0	0.00	31.05	1	1,369	0.07%
2022/11/03	0	0.00	51	30.78	31.00	-51	1,362	-3.74%
2022/11/02	51	30.79	11	30.95	30.25	40	1,291	3.10%
2022/11/01	0	0.00	2	29.60	29.60	-2	1,260	-0.16%
2022/10/31	0	0.00	1	29.05	29.10	-1	1,258	-0.08%
2022/10/28	1	28.45	0	0.00	28.30	1	1,263	0.08%
2022/10/27	1	28.30	3	28.78	29.00	-2	1,273	-0.16%
2022/10/26	2	28.53	2	29.10	28.40	0	1,281	0.00%
2022/10/25	3	28.70	0	0.00	28.80	3	1,282	0.23%
2022/10/21	3	28.90	0	0.00	28.60	3	1,340	0.22%
2022/10/19	0	0.00	2	28.48	28.35	-2	1,313	-0.15%
2022/10/18	2	28.18	0	0.00	28.25	2	1,305	0.15%
2022/10/17	0	0.00	3	27.67	27.75	-3	1,415	-0.21%
2022/10/13	2	26.20	0	0.00	25.60	2	1,441	0.14%
2022/10/07	0	0.00	1	29.15	29.15	-1	1,444	-0.07%
2022/10/05	1	29.00	0	0.00	28.80	1	1,488	0.07%
2022/10/04	2	28.75	1	28.65	28.90	1	1,489	0.07%
2022/09/30	0	0.00	3	28.47	28.75	-3	1,508	-0.20%
2022/09/29	0	0.00	6	28.19	28.30	-6	1,518	-0.40%
2022/09/28	1	28.20	0	0.00	27.90	1	1,559	0.06%
2022/09/27	0	0.00	2	29.20	29.40	-2	1,563	-0.13%
2022/09/26	1	28.85	0	0.00	29.05	1	1,585	0.06%
2022/09/21	2	30.53	0	0.00	30.45	2	1,664	0.12%
2022/09/19	0	0.00	1	30.15	30.10	-1	1,682	-0.06%
2022/09/13	0	0.00	1	31.25	31.20	-1	1,774	-0.06%
2022/09/08	0	0.00	3	30.70	30.70	-3	1,900	-0.16%
2022/09/07	0	0.00	3	30.02	30.00	-3	2,118	-0.14%
2022/09/05	2	30.80	2	31.15	30.70	0	2,163	0.00%
2022/08/30	0	0.00	1	32.20	32.05	-1	2,375	-0.04%
2022/08/29	0	0.00	1	31.90	31.90	-1	2,373	-0.04%
2022/08/26	0	0.00	5	32.45	32.40	-5	2,385	-0.21%
2022/08/25	5	32.15	0	0.00	32.05	5	2,360	0.21%
2022/08/23	0	0.00	9	31.86	31.85	-9	2,393	-0.38%
2022/08/22	0	0.00	16	32.44	32.30	-16	2,419	-0.66%
2022/08/19	73	33.36	10	32.95	33.05	63	2,511	2.51%
2022/08/18	0	0.00	1	32.00	32.05	-1	2,350	-0.04%
2022/08/16	10	31.10	1	31.05	31.00	9	2,366	0.38%
2022/08/15	0	0.00	1	30.90	31.10	-1	2,433	-0.04%
2022/08/11	1	30.40	15	30.50	30.20	-14	2,621	-0.53%
2022/08/10	2	30.40	0	0.00	30.35	2	2,743	0.07%
2022/08/09	2	30.70	0	0.00	30.70	2	2,883	0.07%
2022/08/08	2	30.70	1	29.95	30.70	1	2,918	0.03%
2022/08/03	2	30.10	3	30.13	30.10	-1	2,943	-0.03%
2022/08/01	3	31.08	0	0.00	31.05	3	3,004	0.10%
2022/07/29	0	0.00	6	31.30	31.20	-6	3,081	-0.19%
2022/07/28	7	31.56	5	31.43	31.25	2	3,168	0.06%
2022/07/27	0	0.00	25	30.32	30.70	-25	3,137	-0.80%
2022/07/26	2	30.55	3	30.58	30.50	-1	3,144	-0.03%
2022/07/25	9	30.82	0	0.00	30.60	9	3,142	0.29%
2022/07/22	28	31.78	1	31.90	31.45	27	3,145	0.86%
2022/07/21	1	30.50	1	29.85	30.65	0	3,053	0.00%
2022/07/20	3	29.60	2	29.60	29.40	1	3,037	0.03%
2022/07/19	0	0.00	3	29.30	29.30	-3	3,063	-0.10%
2022/07/18	0	0.00	1	29.20	29.20	-1	3,218	-0.03%
2022/07/15	4	28.51	0	0.00	28.60	4	3,242	0.12%
2022/07/14	0	29.90	0	0.00	29.60	0	3,243	0.00%
2022/07/12	3	28.80	0	0.00	28.55	3	3,235	0.09%
2022/07/11	3	29.72	0	0.00	29.60	3	3,242	0.09%
2022/07/08	0	0.00	1	30.05	30.10	-1	3,238	-0.03%
2022/07/06	0	0.00	1	30.30	29.40	-1	3,247	-0.03%
2022/07/05	0	0.00	1	29.20	29.35	-1	3,256	-0.03%
2022/06/30	1	31.55	0	0.00	31.40	1	3,293	0.03%
2022/06/27	1	33.30	0	0.00	33.35	1	3,357	0.03%
2022/06/24	1	32.30	14	32.62	32.50	-13	3,491	-0.37%
2022/06/23	12	32.10	0	0.00	31.85	12	3,500	0.34%
2022/06/22	5	32.27	0	0.00	31.85	5	3,486	0.14%
2022/06/21	0	0.00	2	32.68	33.05	-2	3,487	-0.06%
2022/06/20	3	33.24	0	0.00	31.70	3	3,494	0.09%
2022/06/17	4	34.41	60	34.40	33.85	-56	3,459	-1.62%
2022/06/16	65	35.50	11	36.14	34.75	54	3,417	1.58%
2022/06/15	2	34.75	1	34.20	34.95	1	3,235	0.03%
2022/06/14	3	34.53	0	0.00	34.40	3	3,233	0.09%
2022/06/13	15	35.17	0	0.00	35.10	15	3,219	0.47%
2022/06/10	1	36.45	0	0.00	36.45	1	3,184	0.03%
2022/06/09	1	36.20	3	36.37	36.35	-2	3,138	-0.06%
2022/06/08	0	0.00	1	36.00	35.15	-1	3,047	-0.03%
2022/06/07	1	35.00	1	35.35	35.40	0	3,029	0.00%
2022/05/30	0	0.00	10	35.89	35.75	-10	3,023	-0.33%
2022/05/27	4	36.41	4	36.25	36.00	0	2,994	0.00%
2022/05/26	2	36.10	0	0.00	36.05	2	2,891	0.07%
2022/05/25	2	35.60	1	35.75	35.90	1	2,874	0.03%
2022/05/24	7	34.70	0	0.00	34.95	7	2,874	0.24%
2022/05/23	2	35.40	10	35.00	35.10	-8	2,862	-0.28%
2022/05/20	1	36.25	0	0.00	35.90	1	2,818	0.04%
2022/05/19	6	35.97	7	36.11	36.35	-1	2,729	-0.04%
2022/05/18	2	35.93	15	36.09	36.10	-13	2,642	-0.49%
2022/05/17	3	35.10	4	34.74	35.05	-1	2,542	-0.04%
2022/05/16	2	33.35	4	33.41	33.45	-2	2,412	-0.08%
2022/05/12	1	33.05	42	33.01	31.80	-41	2,391	-1.71%
2022/05/11	2	33.03	11	33.12	33.20	-9	2,370	-0.38%
2022/05/10	8	32.79	0	0.00	32.95	8	2,378	0.34%
2022/05/09	3	34.10	0	0.00	33.65	3	2,366	0.13%
2022/05/06	45	35.25	7	35.24	35.05	38	2,346	1.62%
2022/05/05	2	35.13	27	35.09	35.15	-25	2,275	-1.10%
2022/05/04	7	33.19	0	0.00	33.05	7	2,191	0.32%
2022/05/03	4	31.90	2	32.35	32.55	2	2,192	0.09%
2022/04/29	16	32.05	0	0.00	31.80	16	2,203	0.73%
2022/04/27	3	31.75	32	31.83	32.20	-29	2,256	-1.29%
2022/04/26	1	32.85	11	32.95	32.65	-10	2,295	-0.44%
2022/04/25	4	33.08	1	33.15	32.85	3	2,328	0.13%
2022/04/22	18	34.84	16	35.20	34.70	2	2,308	0.09%
2022/04/21	1	33.55	7	33.50	34.35	-6	2,182	-0.27%
2022/04/20	0	0.00	8	33.57	33.60	-8	2,169	-0.37%
2022/04/19	2	33.35	1	33.10	33.10	1	2,202	0.05%
2022/04/18	2	32.65	0	0.00	32.60	2	2,218	0.09%
2022/04/15	7	33.60	0	0.00	33.25	7	2,231	0.31%
2022/04/14	0	0.00	7	34.20	34.05	-7	2,267	-0.31%
2022/04/13	1	34.30	3	34.05	34.20	-2	2,295	-0.09%
2022/04/12	13	33.78	5	33.55	33.60	8	2,347	0.34%
2022/04/11	15	35.56	4	35.54	34.45	11	2,366	0.46%
2022/04/08	3	34.63	5	34.60	34.70	-2	2,382	-0.08%
2022/04/07	28	35.91	2.4	36.34	34.60	25.6	2,431	1.05%
2022/04/06	2	35.40	0	0.00	35.60	2	2,409	0.08%
2022/04/01	0.2	36.30	3	36.30	36.20	-2.8	2,461	-0.11%
2022/03/31	2.2	36.50	1	36.65	36.50	1.2	2,514	0.05%
2022/03/30	0	0.00	3	37.02	36.70	-3	2,546	-0.12%
2022/03/29	3	36.48	6	37.35	36.50	-3	2,615	-0.11%
2022/03/24	1	35.00	5	35.46	35.65	-4	2,593	-0.15%
2022/03/23	0	0.00	4	35.59	35.35	-4	2,688	-0.15%
2022/03/22	1	35.20	0	0.00	35.30	1	2,860	0.03%
2022/03/17	1	34.50	1	34.70	34.80	0	5,236	0.00%
2022/03/16	0	0.00	1.1	34.59	34.30	-1.1	5,714	-0.02%
2022/03/15	0	0.00	0	34.00	33.75	0	5,943	0.00%
2022/03/11	0	0.00	2	34.00	34.10	-2	6,021	-0.03%
2022/03/10	0	0.00	1	33.85	33.75	-1	6,095	-0.02%
2022/03/09	0	0.00	2	32.73	32.85	-2	6,230	-0.03%
2022/03/07	3	32.30	2	32.83	32.30	1	7,098	0.01%
2022/03/04	0	33.95	0	0.00	33.85	0	7,406	0.00%
2022/03/03	0	34.30	0	0.00	34.20	0	7,554	0.00%
2022/02/23	3	34.70	11	34.72	34.90	-8	8,372	-0.10%
2022/02/22	2	34.72	0	0.00	34.65	2	8,693	0.02%
2022/02/21	2	35.03	1	35.30	35.30	1	9,041	0.01%
2022/02/17	1	35.65	0	0.00	35.70	1	9,224	0.01%
2022/02/16	0	0.00	1	35.35	35.70	-1	9,280	-0.01%
2022/02/14	1	35.40	2	35.20	35.30	-1	9,387	-0.01%
2022/02/11	0	0.00	22	36.10	36.05	-22	9,509	-0.23%
2022/02/10	2	36.35	10	36.40	36.50	-8	9,624	-0.08%
2022/02/09	2	36.20	0	0.00	36.85	2	9,673	0.02%
2022/02/07	2	34.45	0	0.00	35.15	2	9,859	0.02%
2022/01/26	0	0.00	2	34.15	34.10	-2	10,029	-0.02%
2022/01/25	1	34.75	0	0.00	34.30	1	10,385	0.01%
2022/01/24	2	35.00	20.1	34.80	35.25	-18.1	11,035	-0.16%
2022/01/21	22	36.04	30	35.80	35.80	-8	12,009	-0.07%
2022/01/20	67	36.62	0	0.00	36.80	67	12,433	0.54%
2022/01/19	0	0.00	1	37.05	36.95	-1	12,517	-0.01%
2022/01/18	0.1	36.60	3	36.52	36.15	-2.9	12,605	-0.02%
2022/01/17	3	35.50	0	0.00	36.10	3	12,775	0.02%
2022/01/12	2	35.48	3	35.43	35.70	-1	12,907	-0.01%
2022/01/11	0	0.00	5	36.59	36.15	-5	12,947	-0.04%
2022/01/10	1	37.05	6	37.00	37.00	-5	12,953	-0.04%
2022/01/07	18	36.80	0	0.00	36.75	18	13,004	0.14%
2022/01/06	2	37.70	0	0.00	37.35	2	13,057	0.02%
2022/01/05	15	37.53	0	0.00	37.55	15	13,212	0.11%
2022/01/03	1	37.50	3	37.35	37.50	-2	13,192	-0.02%
2021/12/30	2	37.88	3	37.72	37.95	-1	13,180	-0.01%
2021/12/29	3	38.02	2	37.93	38.00	1	13,281	0.01%
2021/12/28	5	38.95	2	38.40	38.40	3	13,302	0.02%
2021/12/27	6	38.75	3	38.93	38.90	3	13,331	0.02%
2021/12/24	0	0.00	4	38.46	38.30	-4	13,334	-0.03%
2021/12/23	3.1	38.98	1	38.55	38.55	2.1	13,327	0.02%
2021/12/22	2	38.35	1	38.70	38.30	1	13,250	0.01%
2021/12/21	6	38.22	3	38.35	38.40	3	13,251	0.02%
2021/12/20	3	38.15	4	38.40	37.90	-1	13,259	-0.01%
2021/12/17	6	38.09	3	38.00	37.70	3	13,412	0.02%
2021/12/16	14	39.14	5	38.82	38.60	9	13,324	0.07%
2021/12/15	4	39.16	15	39.03	38.85	-11	13,179	-0.08%
2021/12/14	60	40.66	31	41.50	39.35	29	12,976	0.22%
2021/12/13	90	42.51	104	41.73	43.50	-14	11,952	-0.12%	大賣/
2021/12/10	26	39.51	35	39.05	39.55	-9	10,869	-0.08%
2021/12/09	26	38.09	24	37.61	38.60	2	10,462	0.02%
2021/12/08	4	37.19	0	0.00	37.05	4	10,246	0.04%
2021/12/07	4	37.25	0	0.00	37.20	4	10,254	0.04%
2021/12/06	7	37.27	1	37.35	37.20	6	10,273	0.06%
2021/12/03	6	38.21	10	38.50	37.95	-4	10,269	-0.04%
2021/12/02	51	39.85	81	40.75	37.75	-30	10,263	-0.29%
2021/12/01	58	39.06	8	39.05	38.95	50	9,750	0.51%
2021/11/30	34	39.07	67.3	38.02	39.10	-33.3	9,767	-0.34%
2021/11/29	4	36.36	2	35.60	37.05	2	9,686	0.02%
2021/11/26	3	37.42	5	38.39	36.85	-2	9,677	-0.02%
2021/11/25	0	0.00	36	38.09	38.75	-36	9,756	-0.37%
2021/11/24	107	38.16	72	38.30	38.20	35	9,763	0.36%	大買/
2021/11/23	1	37.55	9	38.29	38.30	-8	9,871	-0.08%
2021/11/22	23	38.12	8	38.99	37.95	15	10,493	0.14%
2021/11/19	13	38.65	17	38.60	38.80	-4	10,488	-0.04%
2021/11/18	2	37.98	9	37.97	38.30	-7	10,517	-0.07%
2021/11/17	4	37.26	4	37.03	37.45	0	10,602	0.00%
2021/11/16	15	36.41	0	0.00	36.40	15	11,184	0.13%
2021/11/15	0	0.00	13	37.20	37.45	-13	12,039	-0.11%
2021/11/12	2	36.00	0	0.00	36.60	2	12,312	0.02%
2021/11/11	6	36.29	3	36.43	36.00	3	12,451	0.02%
2021/11/10	6	36.58	5	36.61	36.55	1	12,564	0.01%
2021/11/09	3	37.17	1	37.10	37.70	2	12,644	0.02%
2021/11/08	0	37.00	2	36.83	36.80	-2	12,806	-0.02%
2021/11/05	0	0.00	0.2	37.25	37.25	-0.2	13,206	0.00%
2021/11/04	92	37.89	92	37.77	37.90	0	14,049	0.00%
2021/11/03	17.1	37.24	9	37.67	37.90	8.1	14,207	0.06%
2021/11/02	25.3	37.46	13	37.50	36.90	12.3	14,305	0.09%
2021/11/01	79	39.62	96.1	39.60	39.40	-17	14,228	-0.12%
2021/10/29	593	39.29	582	38.88	39.35	11	13,985	0.08%	大買/大賣/
2021/10/28	18	35.53	15	35.13	35.90	3	13,536	0.02%
2021/10/27	0	0.00	1	34.60	34.15	-1	13,749	-0.01%
2021/10/26	12.1	33.38	11	33.99	33.10	1.1	14,509	0.01%
2021/10/25	0	0.00	3	33.37	34.20	-3	14,991	-0.02%
2021/10/22	0	0.00	3	32.00	31.85	-3	15,325	-0.02%
2021/10/21	7	32.17	6	32.70	32.15	1	16,538	0.01%
2021/10/20	6	32.88	7	32.49	32.90	-1	16,686	-0.01%
2021/10/19	1	32.05	3	32.15	32.05	-2	17,653	-0.01%
2021/10/18	1	31.00	0	0.00	31.30	1	17,958	0.01%
2021/10/15	1	31.00	3.4	31.06	31.45	-2.4	18,242	-0.01%
2021/10/14	3	30.72	2	30.25	30.30	1	18,391	0.01%
2021/10/13	1	31.50	1	31.45	31.15	0	18,666	0.00%
2021/10/12	0	0.00	1	31.10	31.15	-1	18,875	-0.01%
2021/10/08	15	32.05	15	32.00	31.50	0	18,874	0.00%
2021/10/07	0	0.00	1	32.00	32.05	-1	18,928	-0.01%
2021/10/06	4	32.43	1	31.75	31.55	3	19,165	0.02%
2021/10/05	0	0.00	5	32.66	33.25	-5	19,070	-0.03%
2021/10/04	0	0.00	8	32.24	31.55	-8	18,999	-0.04%
2021/10/01	4	33.64	3	33.30	33.35	1	18,990	0.01%
2021/09/30	3	35.10	13	34.77	35.35	-10	18,955	-0.05%
2021/09/29	15	34.60	20.2	34.81	34.55	-5.2	18,937	-0.03%
2021/09/28	16	35.76	16	36.22	35.75	0	18,939	0.00%
2021/09/27	34	36.42	8	36.59	36.85	26	18,930	0.14%
2021/09/24	9	36.77	30	36.59	36.50	-21	18,892	-0.11%
2021/09/23	2	35.70	0	0.00	35.15	2	18,689	0.01%
2021/09/22	2	35.58	1	35.85	35.35	1	18,692	0.01%
2021/09/17	1	35.55	0	0.00	35.60	1	18,662	0.01%
2021/09/16	1.4	36.28	0	0.00	36.10	1.4	18,681	0.01%
2021/09/15	0	0.00	2	35.98	36.00	-2	18,630	-0.01%
2021/09/14	6	36.25	3	37.55	35.80	3	18,622	0.02%
2021/09/13	3.1	36.54	1	36.75	36.70	2.1	18,560	0.01%
2021/09/09	2	36.28	0	0.00	36.25	2	18,523	0.01%
2021/09/08	1	35.85	1	36.70	35.60	0	18,477	0.00%
2021/09/07	0	0.00	10	36.01	36.70	-10	18,430	-0.05%
2021/09/06	4.1	36.91	4	37.11	36.15	0.1	18,290	0.00%
2021/09/03	4	37.93	11	37.70	38.10	-7	18,103	-0.04%
2021/09/02	10.1	38.48	63	38.90	38.00	-52.9	17,910	-0.30%
2021/09/01	8	39.48	11	39.57	40.20	-3	17,664	-0.02%
2021/08/31	4	39.68	25	40.01	39.30	-21	17,524	-0.12%
2021/08/30	4.2	39.11	3	39.12	38.95	1.2	17,318	0.01%
2021/08/27	103	39.39	93.2	39.48	39.35	9.8	17,206	0.06%	大買/
2021/08/26	93	40.40	30	40.07	39.80	63	16,887	0.37%
2021/08/25	10	38.18	7	37.96	37.95	3	16,094	0.02%
2021/08/24	98	37.90	98	39.28	37.95	0	16,073	0.00%
2021/08/23	18	39.27	17	39.21	39.50	1	15,787	0.01%
2021/08/20	137	38.67	141.2	38.37	39.30	-4.2	15,377	-0.03%	大買/大賣/
2021/08/19	83	38.28	164	37.67	37.55	-81	14,675	-0.55%	大賣/
2021/08/18	71	35.69	64	36.39	37.00	7	13,750	0.05%
2021/08/17	90.1	35.90	85	34.39	33.65	5.1	13,434	0.04%
2021/08/16	2.1	34.97	7	34.85	34.95	-5	13,260	-0.04%
2021/08/13	13	36.62	127	36.41	35.50	-114	13,078	-0.87%	大賣/鉅額交易
2021/08/12	51	37.01	16.5	36.59	37.90	34.5	12,924	0.27%
2021/08/11	70.1	37.56	27	36.90	37.00	43.1	12,724	0.34%
2021/08/10	117	41.53	54.2	40.91	39.80	62.8	12,306	0.51%	大買/
2021/08/09	56	39.80	58	40.01	39.85	-2	11,409	-0.02%
2021/08/06	51	39.48	10.5	39.56	40.25	40.5	11,152	0.36%
2021/08/05	62	39.99	11	39.94	39.60	51	10,921	0.47%
2021/08/04	47.7	39.63	27	39.82	39.25	20.7	10,700	0.19%
2021/08/03	20.7	41.92	37	42.16	41.40	-16.3	10,364	-0.16%
2021/08/02	103	41.20	109.5	41.61	41.40	-6.5	9,930	-0.07%	大買/大賣/
2021/07/30	40.5	40.33	42	40.90	41.00	-1.5	9,299	-0.02%
2021/07/29	225	40.27	215	40.43	38.10	10	8,425	0.12%	大買/大賣/
2021/07/28	38	36.24	45	36.39	36.80	-7	7,827	-0.09%
2021/07/27	38	38.52	28.7	38.55	38.75	9.3	7,352	0.13%
2021/07/26	4	35.91	1	36.40	36.70	3	6,195	0.05%
2021/07/23	65.7	35.76	98	35.75	33.40	-32.3	6,082	-0.53%
2021/07/22	9	34.40	8	34.36	34.70	1	5,293	0.02%
2021/07/21	25	31.61	7	30.65	32.25	18	4,968	0.36%
2021/07/20	1	29.75	12	30.02	30.90	-11	4,687	-0.23%
2021/07/19	9	30.43	3	30.62	30.25	6	4,519	0.13%
2021/07/16	21	28.21	51	29.03	29.90	-30	4,292	-0.70%
2021/07/15	1	26.70	8	26.97	27.20	-7	3,987	-0.18%
2021/07/14	14	27.24	5	26.90	26.65	9	3,970	0.23%
2021/07/13	17	28.89	18	28.55	28.00	-1	3,913	-0.03%
2021/07/12	14	27.17	11	27.75	27.80	3	3,649	0.08%
2021/07/09	0	0.00	1	26.85	26.90	-1	3,626	-0.03%
2021/07/08	20	27.56	0	0.00	27.40	20	3,680	0.54%
2021/07/06	1	27.00	0	0.00	26.85	1	3,905	0.03%
2021/07/05	0	0.00	2	27.10	27.15	-2	4,285	-0.05%
2021/06/28	1	26.05	13	26.50	26.50	-12	4,436	-0.27%
2021/06/25	0	0.00	6	26.15	26.30	-6	4,591	-0.13%
2021/06/23	0	0.00	0.3	24.70	25.40	-0.3	4,707	-0.01%
2021/06/21	1.1	24.73	0	0.00	24.70	1.1	4,771	0.02%
2021/06/18	2	26.10	0	0.00	25.65	2	5,002	0.04%
2021/06/16	2	25.25	0	0.00	25.25	2	5,141	0.04%
2021/06/15	5	25.85	0.2	26.04	26.00	4.8	5,196	0.09%
2021/06/11	1	26.05	0	0.00	26.05	1	5,204	0.02%
2021/06/10	0	0.00	1	25.90	25.85	-1	5,223	-0.02%
2021/06/09	0.1	26.35	1	26.40	25.95	-0.9	5,231	-0.02%
2021/06/07	0.3	26.56	5	26.75	26.30	-4.8	5,322	-0.09%
2021/06/03	1.1	26.99	1	26.85	27.00	0.1	5,336	0.00%
2021/06/02	3	27.30	2	26.70	26.80	1	5,317	0.02%
2021/06/01	4.1	27.39	2	27.43	27.50	2.1	5,303	0.04%
2021/05/31	4	26.39	3	27.20	26.60	1	5,190	0.02%
2021/05/28	1	25.70	5	25.80	26.25	-4	5,173	-0.08%
2021/05/26	0	0.00	1	25.10	25.25	-1	5,214	-0.02%
2021/05/25	1	25.35	4	25.50	25.15	-3	5,260	-0.06%
2021/05/21	10	24.45	5	24.61	24.50	5	5,323	0.09%
2021/05/20	14	24.41	0	0.00	24.30	14	5,407	0.26%
2021/05/19	2	24.60	10	25.22	25.25	-8	5,433	-0.15%
2021/05/18	1	23.70	0	0.00	23.90	1	5,418	0.02%
2021/05/17	0	0.00	0.1	22.80	21.75	-0.1	5,446	0.00%
2021/05/14	2.1	23.46	0	0.00	23.35	2.1	5,555	0.04%
2021/05/13	15	21.50	17	22.84	23.85	-2	5,988	-0.03%
2021/05/12	30	24.40	29	25.04	23.65	1	6,270	0.02%
2021/05/11	12	26.53	2	27.65	26.20	10	6,272	0.16%
2021/05/10	2	28.93	0	0.00	28.75	2	6,266	0.03%
2021/05/04	25	27.84	30	28.34	28.80	-5	6,860	-0.07%
2021/05/03	4	30.90	3	30.83	30.05	1	6,926	0.01%
2021/04/29	24	32.71	11	32.81	32.45	13	6,948	0.19%
2021/04/28	14	33.92	17	33.71	33.45	-3	7,131	-0.04%
2021/04/27	3	32.80	13	33.13	32.75	-10	6,928	-0.14%
2021/04/26	9	32.70	0	0.00	32.65	9	6,963	0.13%
2021/04/23	0	0.00	2	32.30	32.60	-2	7,214	-0.03%
2021/04/22	26	33.65	6	33.48	31.60	20	7,222	0.28%
2021/04/21	0	0.00	7	32.11	32.50	-7	7,094	-0.10%
2021/04/20	0	0.00	4	31.50	31.55	-4	7,081	-0.06%
2021/04/19	3	31.03	2	31.15	31.25	1	7,121	0.01%
2021/04/16	7	31.22	0	0.00	31.20	7	7,139	0.10%
2021/04/15	3	30.97	1	30.80	30.90	2	7,250	0.03%
2021/04/14	3	31.37	1	30.75	30.90	2	7,341	0.03%
2021/04/13	16	32.75	0	0.00	31.95	16	8,162	0.20%
2021/04/12	40	34.73	40	33.78	34.75	0	8,437	0.00%
2021/04/09	10	33.39	23	33.74	33.55	-13	8,379	-0.16%
2021/04/08	13	32.39	1.1	32.27	32.40	11.9	8,103	0.15%
2021/04/07	3	32.13	0	0.00	32.35	3	8,157	0.04%
2021/04/06	0	0.00	6	32.00	32.35	-6	8,262	-0.07%
2021/04/01	0	0.00	1	31.90	31.75	-1	8,370	-0.01%
2021/03/31	3	32.03	3	32.30	32.15	0	8,374	0.00%
2021/03/30	6	31.94	22	32.57	32.15	-16	8,386	-0.19%
2021/03/29	22	31.87	39.1	31.82	31.50	-17.1	8,317	-0.21%
2021/03/26	5	30.98	5	30.96	30.80	0	8,252	0.00%
2021/03/25	5	31.34	12	31.08	31.20	-7	8,248	-0.08%
2021/03/24	11	30.87	3	30.85	30.80	8	8,184	0.10%
2021/03/23	20	31.36	4	32.38	30.65	16	8,173	0.20%
2021/03/22	10	30.79	5	30.94	30.75	5	7,952	0.06%
2021/03/19	7	30.22	25	30.16	30.00	-18	7,879	-0.23%
2021/03/18	2	30.55	11	30.22	30.70	-9	7,908	-0.11%
2021/03/17	0	0.00	1	29.95	29.65	-1	7,896	-0.01%
2021/03/16	5	29.90	0	0.00	29.70	5	7,972	0.06%
2021/03/15	1	29.30	5	29.50	29.35	-4	8,109	-0.05%
2021/03/12	10	29.70	1	30.10	29.50	9	8,209	0.11%
2021/03/11	2	29.20	0	0.00	29.15	2	8,433	0.02%
2021/03/10	15	28.60	0	0.00	28.70	15	8,612	0.17%
2021/03/09	4	28.06	1	28.10	28.05	3	8,716	0.03%
2021/03/05	3.1	29.00	0	0.00	28.80	3.1	9,310	0.03%
2021/03/04	3	29.60	9	29.73	29.40	-6	9,317	-0.06%
2021/03/03	10	29.40	0	0.00	29.90	10	9,320	0.11%
2021/03/02	3	29.85	1	29.80	29.80	2	9,391	0.02%
2021/02/26	7	30.60	0	0.00	30.50	7	9,356	0.07%
2021/02/24	2	30.60	1	30.90	30.65	1	9,401	0.01%
2021/02/23	0	0.00	1	31.10	31.10	-1	9,410	-0.01%
2021/02/22	1	31.70	1	31.95	31.75	0	9,398	0.00%
2021/02/19	3	30.85	11	31.37	31.20	-8	9,367	-0.09%
2021/02/18	53	30.90	53	30.48	30.90	0	9,465	0.00%
2021/02/17	2	30.15	2	30.25	31.00	0	9,487	0.00%
2021/02/05	2.1	30.06	1	30.05	30.05	1.1	9,451	0.01%
2021/02/04	12	32.03	0	0.00	30.95	12	9,340	0.13%
2021/02/03	51	32.95	85	31.88	33.00	-34	8,926	-0.38%
2021/02/02	15	29.72	19	30.12	30.00	-4	8,663	-0.05%
2021/02/01	4	29.33	3	29.83	29.00	1	8,713	0.01%
2021/01/29	9	30.07	9	31.56	29.25	0	8,660	0.00%
2021/01/28	5	30.85	8	31.04	31.00	-3	8,583	-0.03%
2021/01/27	15	30.35	28	30.29	30.40	-13	8,429	-0.15%
2021/01/26	11	29.52	3	29.32	29.40	8	8,177	0.10%
2021/01/22	49	28.30	57	28.49	28.30	-8	7,963	-0.10%
2021/01/21	15	28.16	9	28.22	28.10	6	7,900	0.08%
2021/01/20	4	26.41	0	0.00	26.45	4	7,684	0.05%
2021/01/19	1	28.25	0.1	27.70	27.80	0.9	7,609	0.01%
2021/01/18	15	27.62	35	27.76	28.50	-20	7,565	-0.26%
2021/01/15	3	26.97	2	27.30	26.85	1	7,299	0.01%
2021/01/14	2	27.75	0	0.00	27.55	2	7,262	0.03%
2021/01/13	7	27.85	1	27.55	27.55	6	7,271	0.08%
2021/01/12	6	27.08	12	27.14	26.90	-6	7,320	-0.08%
2021/01/11	3	27.70	1	27.55	27.80	2	7,352	0.03%
2021/01/08	17	27.83	0	0.00	27.60	17	7,300	0.23%
2021/01/07	2	29.18	15	28.97	28.85	-13	7,170	-0.18%
2021/01/06	138.1	31.17	149	31.07	29.50	-10.9	7,056	-0.15%	大買/大賣/
2021/01/05	32	30.26	53.1	29.12	30.70	-21.1	6,164	-0.34%
2021/01/04	8	27.85	9	27.45	27.95	-1	5,743	-0.02%
2020/12/31	0	0.00	1	27.25	27.20	-1	5,668	-0.02%
2020/12/30	24	26.05	1	26.25	26.15	23	5,569	0.41%
2020/12/29	17.1	27.12	10	26.98	26.80	7.1	5,459	0.13%
2020/12/28	0	0.00	6	28.37	28.50	-6	5,338	-0.11%
2020/12/25	2	27.00	2	27.15	27.00	0	5,181	0.00%
2020/12/23	0	0.00	10	27.31	27.20	-10	5,118	-0.20%
2020/12/22	0	0.00	7	27.04	26.05	-7	5,066	-0.14%
2020/12/18	8	26.50	11	26.77	26.50	-3	5,082	-0.06%
2020/12/16	1	26.40	0	0.00	26.55	1	5,361	0.02%
2020/12/15	9	26.86	4	26.85	26.00	5	5,458	0.09%
2020/12/14	4	27.00	12	26.98	26.80	-8	5,418	-0.15%
2020/12/11	4	26.21	0	0.00	26.05	4	5,385	0.07%
2020/12/10	2	27.20	0	0.00	26.75	2	5,387	0.04%
2020/12/09	26	27.68	28	27.62	27.80	-2	5,353	-0.04%
2020/12/08	3	27.00	5	27.10	26.95	-2	5,322	-0.04%
2020/12/07	72	27.07	56	27.39	26.70	16	5,295	0.30%
2020/12/04	16	26.54	2	26.58	26.50	14	5,118	0.27%
2020/12/03	3	26.02	1	25.60	25.50	2	5,056	0.04%
2020/12/02	30	26.20	20	25.60	26.30	10	5,114	0.20%
2020/12/01	3	26.10	9	25.88	26.00	-6	5,274	-0.11%
2020/11/26	2	25.13	9	25.17	24.60	-7	5,920	-0.12%
2020/11/25	0	0.00	2	24.75	24.80	-2	5,894	-0.03%
2020/11/24	1	24.55	1	25.05	24.45	0	6,045	0.00%
2020/11/23	0	0.00	12	25.05	24.60	-12	6,298	-0.19%
2020/11/20	0	0.00	1	24.70	24.60	-1	6,274	-0.02%
2020/11/19	13	24.22	0	0.00	24.40	13	6,295	0.21%
2020/11/17	7	24.33	6	25.15	24.30	1	6,276	0.02%
2020/11/16	0	0.00	19	24.65	24.80	-19	6,182	-0.31%
2020/11/12	1	23.80	0	0.00	23.70	1	6,159	0.02%
2020/11/11	0	0.00	1	24.20	24.15	-1	6,157	-0.02%
2020/11/09	0	0.00	20.2	23.82	23.70	-20.2	6,065	-0.33%
2020/11/06	0	0.00	1	23.30	23.00	-1	5,943	-0.02%
2020/11/05	0	0.00	6	23.25	22.95	-6	5,910	-0.10%
2020/11/03	0	0.00	1	22.55	22.70	-1	5,755	-0.02%
2020/10/30	0	0.00	2	22.88	22.20	-2	5,747	-0.03%
2020/10/28	0	0.00	3	23.20	22.80	-3	5,668	-0.05%
2020/10/26	0	0.00	5	23.02	23.00	-5	5,646	-0.09%
2020/10/23	3	22.50	0	0.00	22.60	3	5,593	0.05%
2020/10/19	0	0.00	1	21.90	22.50	-1	5,479	-0.02%
2020/10/15	0	0.00	1	21.25	21.15	-1	5,446	-0.02%
2020/10/14	1	21.40	0	0.00	21.45	1	5,459	0.02%
2020/10/13	0	0.00	1	21.20	21.20	-1	5,478	-0.02%
2020/10/12	0	0.00	5	21.13	21.10	-5	5,538	-0.09%
2020/10/08	1	22.20	0	0.00	21.65	1	5,583	0.02%
2020/10/07	1	22.40	1	21.95	21.95	0	5,578	0.00%
2020/10/06	0	0.00	2	21.83	21.90	-2	5,621	-0.04%
2020/09/29	1	20.85	0	0.00	21.40	1	5,592	0.02%
2020/09/25	0	0.00	10	21.02	20.70	-10	5,762	-0.17%
2020/09/24	2	21.80	1	21.75	21.20	1	5,728	0.02%
2020/09/23	2	22.70	2	23.38	22.45	0	5,665	0.00%
2020/09/22	7	23.14	1	23.25	23.15	6	5,620	0.11%
2020/09/21	2	24.00	8	24.06	23.80	-6	5,594	-0.11%
2020/09/18	0	0.00	2	23.70	23.20	-2	5,340	-0.04%
2020/09/16	8	23.06	6	23.15	23.15	2	5,230	0.04%
2020/09/14	0	0.00	8	22.53	22.40	-8	5,212	-0.15%
2020/09/11	44	22.95	32	22.50	22.20	12	5,326	0.23%
2020/09/10	25	23.62	23	23.82	23.75	2	5,281	0.04%
2020/09/09	2	23.70	1	23.50	23.65	1	5,219	0.02%
2020/09/08	15	23.87	22	23.73	23.35	-7	5,165	-0.14%
2020/09/07	43	24.21	10	24.20	24.15	33	5,027	0.66%
2020/09/04	24	24.64	17	24.83	24.85	7	5,068	0.14%
2020/09/03	2	24.43	29	24.21	24.40	-27	4,748	-0.57%
2020/09/02	24	23.12	42	23.02	22.95	-18	4,323	-0.42%
2020/09/01	90	22.46	44	22.53	22.20	46	4,134	1.11%
2020/08/31	7	22.45	8	21.96	22.45	-1	3,603	-0.03%
2020/08/28	25	20.21	0	0.00	20.45	25	3,531	0.71%
2020/08/27	2	20.18	2	20.03	20.40	0	3,483	0.00%
2020/08/26	7	19.25	10	19.38	19.15	-3	3,162	-0.09%
2020/08/25	0	0.00	17	19.24	19.40	-17	3,133	-0.54%
2020/08/24	17	19.15	4	19.18	19.15	13	3,039	0.43%
2020/08/20	3	17.93	17	18.97	17.90	-14	2,932	-0.48%
2020/08/19	32	18.92	23	19.04	19.20	9	2,852	0.32%
2020/07/30	0	0.00	20	17.60	17.80	-20	2,762	-0.72%
2020/07/28	12	17.15	0.8	17.05	17.05	11.2	2,771	0.40%
2020/07/27	12	17.64	0	0.00	17.60	12	2,769	0.43%
2020/07/24	6	17.88	0	0.00	18.15	6	2,757	0.22%
2020/07/21	0	0.00	2	18.93	18.80	-2	2,779	-0.07%
2020/07/15	3	18.65	0	0.00	18.50	3	2,662	0.11%
2020/07/14	4	18.96	4	19.35	19.25	0	2,624	0.00%
2020/07/13	1	19.10	0	0.00	19.15	1	2,643	0.04%
2020/07/10	5	18.45	0	0.00	18.30	5	2,762	0.18%
2020/07/09	2	18.93	0	0.00	18.85	2	2,776	0.07%
2020/07/07	6	18.90	0	0.00	19.00	6	2,740	0.22%
2020/07/06	4	19.20	9	19.41	19.20	-5	2,731	-0.18%
2020/06/23	0	0.00	4	18.08	17.95	-4	2,686	-0.15%
2020/06/22	0	0.00	33	17.95	18.00	-33	2,685	-1.23%
2020/06/19	0	0.00	2	18.65	18.35	-2	2,705	-0.07%
2020/06/18	2	18.93	1	18.80	19.10	1	2,664	0.04%
2020/06/17	33	18.40	0	0.00	18.45	33	2,519	1.31%
2020/06/16	0	0.00	3	18.00	17.90	-3	2,459	-0.12%
2020/06/11	11	17.96	75	18.26	17.30	-64	2,481	-2.58%
2020/06/10	0	0.00	1	17.60	17.40	-1	2,294	-0.04%
2020/06/08	0	0.00	2	17.45	17.40	-2	2,446	-0.08%
2020/06/03	7	17.35	0	0.00	17.30	7	2,515	0.28%
2020/05/28	0	0.00	20	16.80	16.50	-20	2,588	-0.77%
2020/05/25	10	16.05	10	16.25	16.45	0	2,840	0.00%
2020/05/22	2	16.35	0	0.00	16.25	2	2,893	0.07%
2020/05/20	0	0.00	11	16.49	16.40	-11	3,127	-0.35%
2020/05/15	1	16.20	0	0.00	16.10	1	3,775	0.03%
2020/05/14	10	16.30	0	0.00	16.30	10	3,820	0.26%
2020/05/13	20	16.90	0	0.00	16.85	20	4,021	0.50%
2020/05/12	2	16.90	0	0.00	17.00	2	4,030	0.05%
2020/05/05	1	16.90	0	0.00	16.85	1	4,108	0.02%
2020/04/30	0	0.00	1	17.10	17.15	-1	4,274	-0.02%
2020/04/28	0	0.00	10	17.10	17.10	-10	4,479	-0.22%
2020/04/27	1	17.05	0	0.00	16.90	1	4,505	0.02%
2020/04/17	3	16.70	0	0.00	16.60	3	4,379	0.07%
2020/04/16	10	16.90	0	0.00	16.90	10	4,351	0.23%
2020/04/15	2	17.70	228	17.86	16.85	-226	4,301	-5.25%	大賣/鉅額交易
2020/04/14	200	17.20	0	0.00	17.20	200	4,148	4.82%	大買/鉅額交易
2020/04/09	0	0.00	1	15.80	15.55	-1	4,192	-0.02%
2020/04/07	1	15.85	0	0.00	15.45	1	4,160	0.02%
2020/04/06	0	0.00	1	14.95	14.85	-1	4,163	-0.02%
2020/03/30	0	0.00	1	13.35	13.70	-1	4,326	-0.02%
2020/03/24	1	13.80	1	14.00	13.85	0	4,228	0.00%
2020/03/19	1	11.50	15	11.50	11.50	-14	4,187	-0.33%
2020/03/18	0	0.00	5	12.65	12.65	-5	4,144	-0.12%
2020/03/17	0	0.00	15	12.95	12.80	-15	4,121	-0.36%
2020/03/16	1	13.70	1	14.40	13.15	0	4,080	0.00%
2020/03/13	1	13.75	0	0.00	14.20	1	4,056	0.02%
2020/03/12	0	0.00	4	15.50	15.20	-4	4,036	-0.10%
2020/03/04	1	18.25	1	18.20	18.55	0	3,747	0.00%
2020/03/03	8	18.81	12	19.00	18.75	-4	3,714	-0.11%
2020/02/27	14	18.60	14	19.88	18.60	0	3,598	0.00%
2020/02/26	0	0.00	2	19.65	19.60	-2	3,447	-0.06%
2020/02/21	30	20.43	0	0.00	20.15	30	3,358	0.89%
2020/02/20	26	20.26	21	20.05	20.30	5	3,222	0.16%
2020/02/19	48	20.15	16	19.45	20.35	32	3,053	1.05%
2020/02/14	6	18.88	7	18.97	18.90	-1	2,515	-0.04%
2020/02/11	19	18.15	19	18.10	18.15	0	2,242	0.00%
2020/02/10	5	18.10	0	0.00	18.05	5	2,219	0.23%
2020/02/04	2	18.80	1	18.45	18.05	1	2,063	0.05%
2020/02/03	6	17.75	0	0.00	18.60	6	1,941	0.31%
2020/01/30	1	16.90	0	0.00	16.75	1	1,713	0.06%
2020/01/14	0	0.00	3	18.32	18.20	-3	1,664	-0.18%
2020/01/03	11	18.70	11	19.00	18.70	0	1,572	0.00%
2019/12/27	17	19.42	11	19.02	19.10	6	1,493	0.40%
2019/12/25	0	0.00	11	18.25	18.30	-11	1,228	-0.90%
2019/12/24	0	0.00	1	18.05	18.00	-1	1,230	-0.08%
2019/12/20	0	0.00	1	18.20	18.20	-1	1,228	-0.08%
2019/12/19	0	0.00	1	18.25	18.15	-1	1,229	-0.08%
2019/12/17	0	0.00	1	18.50	18.35	-1	1,235	-0.08%
2019/12/16	3	18.40	0	0.00	18.35	3	1,262	0.24%
2019/12/11	1	18.30	0	0.00	18.20	1	1,258	0.08%
2019/12/09	4	18.38	20	18.30	18.35	-16	1,239	-1.29%
2019/12/06	20	17.90	0	0.00	17.85	20	1,184	1.69%
2019/12/05	0	0.00	4	17.95	18.00	-4	1,186	-0.34%
2019/12/03	2	17.68	0	0.00	17.65	2	1,215	0.16%
2019/11/29	4	18.05	0	0.00	18.00	4	1,233	0.32%
2019/11/08	0	0.00	2	18.45	18.40	-2	1,345	-0.15%
2019/10/31	1	18.80	0	0.00	18.75	1	1,435	0.07%
2019/10/24	0	0.00	1	19.60	19.60	-1	1,495	-0.07%
2019/10/15	0	0.00	3	19.60	19.60	-3	1,780	-0.17%
2019/10/09	0	0.00	1	19.60	19.65	-1	1,913	-0.05%
2019/10/04	1	20.35	0	0.00	20.25	1	2,136	0.05%
2019/10/03	0	0.00	1	20.05	20.15	-1	2,122	-0.05%
2019/10/02	1	19.65	1	19.45	19.65	0	2,082	0.00%
2019/09/27	1	19.90	0	0.00	19.95	1	2,115	0.05%
2019/09/25	0	0.00	1	20.40	20.40	-1	2,199	-0.05%
2019/09/24	0	0.00	10	20.65	20.50	-10	2,222	-0.45%
2019/09/19	1	20.10	0	0.00	20.00	1	2,232	0.04%
2019/09/18	12	20.48	2	20.45	20.45	10	2,227	0.45%
2019/09/10	0	0.00	1	21.25	21.25	-1	2,277	-0.04%
2019/09/06	0	0.00	1	21.35	21.35	-1	2,270	-0.04%
2019/09/02	1	21.95	0	0.00	21.95	1	2,335	0.04%
2019/08/30	0	0.00	1	21.90	21.75	-1	2,347	-0.04%
2019/08/29	2	22.05	0	0.00	21.80	2	2,360	0.08%
2019/08/28	1	23.70	1	23.25	23.25	0	2,256	0.00%
2019/08/26	0	0.00	1	22.15	22.15	-1	2,243	-0.04%
2019/08/23	2	22.45	0	0.00	22.50	2	2,302	0.09%
2019/08/22	1	22.50	0	0.00	22.50	1	2,422	0.04%
2019/08/16	0	0.00	8	22.22	22.25	-8	2,470	-0.32%
2019/08/08	1	21.50	0	0.00	21.55	1	2,578	0.04%
2019/08/07	1	21.75	0	0.00	21.60	1	2,586	0.04%
2019/08/06	1	20.70	1	21.85	21.75	0	2,647	0.00%
2019/08/05	2	22.10	0	0.00	22.00	2	2,664	0.08%
2019/08/02	6	22.70	0	0.00	22.65	6	2,713	0.22%
2019/07/29	0	0.00	10	24.50	24.60	-10	2,857	-0.35%
2019/07/23	10	24.50	0	0.00	24.40	10	3,326	0.30%
2019/07/18	2	25.15	0	0.00	25.40	2	3,371	0.06%
2019/07/16	0	0.00	20	25.50	25.85	-20	3,480	-0.57%
2019/07/15	1	25.60	1	25.45	25.55	0	3,452	0.00%
2019/07/12	20	25.25	0	0.00	25.55	20	3,436	0.58%
2019/07/11	1	25.55	1	25.45	25.05	0	3,416	0.00%
2019/07/10	0	0.00	1	25.20	25.25	-1	3,411	-0.03%
2019/07/04	0	0.00	9	24.50	24.55	-9	3,767	-0.24%
2019/07/03	5	24.90	0	0.00	24.35	5	3,805	0.13%
2019/07/01	5	24.56	10	24.45	24.55	-5	4,125	-0.12%
2019/06/27	10	24.05	0	0.00	24.05	10	4,301	0.23%
2019/06/25	0	0.00	14	24.45	23.80	-14	4,685	-0.30%
2019/06/24	13	24.73	0	0.00	24.75	13	4,787	0.27%
2019/06/20	2	24.30	2	24.50	24.50	0	6,134	0.00%
2019/06/11	3	24.75	8	24.73	24.60	-5	7,490	-0.07%
2019/06/05	2	23.80	0	0.00	23.90	2	9,255	0.02%
2019/06/03	0	0.00	1	23.10	23.15	-1	9,463	-0.01%
2019/05/31	2	22.55	2	22.60	22.55	0	9,617	0.00%
2019/05/30	2	21.85	0	0.00	22.10	2	9,623	0.02%
2019/05/28	0	0.00	2	23.60	23.35	-2	9,656	-0.02%
2019/05/24	0	0.00	5	24.05	23.65	-5	9,977	-0.05%
2019/05/23	1	24.45	1	24.00	23.90	0	10,053	0.00%
2019/05/21	5	24.50	0	0.00	24.65	5	10,779	0.05%
2019/05/17	5	24.20	0	0.00	24.00	5	11,207	0.04%
2019/05/10	1	25.20	1	25.35	25.15	0	12,315	0.00%
2019/05/09	0	0.00	16	26.47	25.10	-16	12,349	-0.13%
2019/05/08	0	0.00	5	26.70	26.45	-5	12,344	-0.04%
2019/05/06	0	0.00	6	27.28	27.50	-6	12,772	-0.05%
2019/05/03	4	27.54	0	0.00	27.90	4	12,709	0.03%
2019/05/02	10	27.10	14	27.30	27.50	-4	12,652	-0.03%
2019/04/30	9	27.47	14	27.70	27.40	-5	12,594	-0.04%
2019/04/29	17	26.28	10	25.45	26.35	7	12,279	0.06%
2019/04/24	0	0.00	3	27.35	27.35	-3	12,036	-0.02%
2019/04/23	5	28.68	3	27.95	27.90	2	11,946	0.02%
2019/04/17	0	27.75	0	0.00	27.70	0	11,597	0.00%
2019/04/16	0	0.00	5	28.04	28.05	-5	11,554	-0.04%
2019/04/15	1	27.50	1	27.55	27.25	0	11,483	0.00%
2019/04/12	26	27.96	4	27.00	27.15	22	11,417	0.19%
2019/04/11	0	0.00	12	29.06	29.05	-12	11,127	-0.11%
2019/04/09	0	0.00	60	29.95	29.80	-60	10,984	-0.55%
2019/04/08	2	30.20	1	30.40	30.30	1	10,929	0.01%
2019/04/03	10	29.93	9	29.84	29.65	1	10,710	0.01%
2019/04/02	4	28.68	3	28.82	29.25	1	10,505	0.01%
2019/04/01	10	29.26	16	29.34	29.05	-6	10,394	-0.06%
2019/03/29	23	28.64	10	28.64	29.25	13	10,284	0.13%
2019/03/28	21	29.67	14	30.44	28.55	7	10,130	0.07%
2019/03/27	5	30.10	17	30.17	30.05	-12	9,875	-0.12%
2019/03/26	33	30.22	37	30.79	30.00	-4	9,735	-0.04%
2019/03/25	16	29.40	3	30.27	30.80	13	9,359	0.14%
2019/03/22	0	0.00	5	27.81	28.25	-5	8,342	-0.06%
2019/03/21	10	27.77	0	0.00	28.10	10	8,202	0.12%
2019/03/20	0	0.00	6	27.49	27.30	-6	8,088	-0.07%
2019/03/19	3	28.30	2	28.10	27.60	1	7,903	0.01%
2019/03/18	5	27.53	7	27.28	27.45	-2	7,643	-0.03%
2019/03/15	12	28.71	9	28.48	27.65	3	7,510	0.04%
2019/03/14	11	28.09	9	28.13	28.00	2	7,196	0.03%
2019/03/13	58	27.69	116	27.66	28.10	-58	6,927	-0.84%	大賣/
2019/03/12	67	26.66	9	25.42	26.80	58	5,852	0.99%
2019/03/11	11	24.76	3	24.32	24.40	8	5,455	0.15%
2019/03/07	2	23.90	0	0.00	23.20	2	5,073	0.04%
2019/03/06	2	25.05	12	24.45	24.30	-10	4,925	-0.20%
2019/03/05	0	0.00	12	23.75	23.90	-12	4,732	-0.25%
2019/03/04	0	0.00	25	23.91	24.25	-25	4,685	-0.53%
2019/02/27	8	23.78	0	0.00	23.55	8	4,625	0.17%
2019/02/26	5	24.51	9	24.40	24.30	-4	4,480	-0.09%
2019/02/25	7	25.12	4	24.88	25.45	3	4,305	0.07%
2019/02/22	2	25.30	0	0.00	25.05	2	4,125	0.05%
2019/02/21	1	25.10	8	25.15	25.45	-7	4,023	-0.17%
2019/02/20	30	25.85	27	25.13	25.85	3	3,756	0.08%
2019/02/19	0	0.00	25	23.50	23.50	-25	3,215	-0.78%
2019/02/18	20	23.95	2	24.50	22.90	18	3,011	0.60%
2019/02/15	2	23.25	7	23.61	23.60	-5	2,733	-0.18%
2019/02/14	51	22.50	5	22.80	22.70	46	2,482	1.85%
2019/02/13	30	22.31	26	22.50	22.40	4	2,328	0.17%
2019/02/12	0	0.00	11	20.50	21.65	-11	1,853	-0.59%
2019/01/30	1	19.30	0	0.00	19.55	1	1,491	0.07%
2019/01/28	27	19.71	10	20.20	20.00	17	1,319	1.29%
2019/01/25	0	0.00	15	19.00	18.95	-15	1,057	-1.42%
2018/12/26	0	0.00	0.1	17.80	16.40	-0.1	846	-0.01%
2018/12/14	0	0.00	12	17.35	17.25	-12	892	-1.34%
2018/12/13	12	17.70	0	0.00	17.70	12	885	1.35%
2018/12/05	0	0.00	1	17.70	17.50	-1	820	-0.12%
2018/12/04	2	17.98	0	0.00	17.90	2	824	0.24%
2018/12/03	10	17.00	10	17.30	17.20	0	731	0.00%
2018/11/19	2	16.55	2	16.45	16.55	0	819	0.00%
2018/11/16	0	0.00	1	16.40	16.25	-1	816	-0.12%
2018/11/14	1	16.05	0	0.00	16.05	1	826	0.12%
2018/11/12	1	16.25	1	15.85	15.90	0	819	0.00%
2018/11/08	0	0.00	3	15.25	15.80	-3	793	-0.38%
2018/10/25	1	14.35	0	0.00	14.10	1	987	0.10%
2018/10/11	0	0.00	6	15.15	15.05	-6	1,136	-0.53%
2018/10/04	0	0.00	2	17.85	17.45	-2	1,208	-0.17%
2018/10/02	0	0.00	6	17.82	17.65	-6	1,203	-0.50%
2018/09/21	2	17.38	0	0.00	17.35	2	1,332	0.15%
2018/09/12	0	0.00	9	17.17	17.20	-9	1,443	-0.62%
2018/09/10	0	0.00	6	16.89	17.05	-6	1,529	-0.39%
2018/09/07	10	17.50	2	17.65	17.65	8	1,566	0.51%
2018/09/06	0	0.00	3	18.30	18.15	-3	1,609	-0.19%
2018/09/03	0	0.00	5	17.70	17.50	-5	2,365	-0.21%
2018/08/27	0	0.00	1	17.20	17.30	-1	2,485	-0.04%
2018/08/24	5	17.10	0	0.00	16.95	5	2,535	0.20%
2018/08/21	1	16.65	0	0.00	16.75	1	2,679	0.04%
2018/08/16	0	0.00	2	16.30	16.40	-2	2,731	-0.07%
2018/08/14	0	0.00	2	16.90	17.00	-2	2,724	-0.07%
2018/08/08	4	17.55	0	0.00	17.50	4	2,675	0.15%
2018/08/06	0	0.00	10	17.84	17.85	-10	2,634	-0.38%
2018/08/02	16	18.80	0	0.00	18.80	16	2,563	0.62%
2018/08/01	11	19.00	0	0.00	19.05	11	2,553	0.43%
2018/07/31	5	18.90	1	19.10	19.10	4	2,546	0.16%
2018/07/30	11	18.90	8	18.95	18.90	3	2,530	0.12%
2018/07/27	9	18.95	0	0.00	18.95	9	2,522	0.36%
2018/07/25	0	0.00	4	18.95	18.80	-4	2,505	-0.16%
2018/07/23	3	19.12	1	19.20	19.05	2	2,432	0.08%
2018/07/20	3	19.27	0	0.00	19.15	3	2,420	0.12%
2018/07/19	7	19.45	10	19.45	19.40	-3	2,411	-0.12%
2018/07/17	19	19.49	0	0.00	19.25	19	2,398	0.79%
2018/07/04	1	19.20	0	0.00	19.55	1	2,231	0.04%
2018/06/21	0	0.00	1	19.50	19.30	-1	2,186	-0.05%
2018/06/20	1	19.20	25	19.24	19.20	-24	2,188	-1.10%
2018/06/19	0	0.00	11	19.83	19.65	-11	2,154	-0.51%
2018/06/15	1	20.40	0	0.00	20.45	1	2,120	0.05%
2018/06/14	3	20.67	22	20.51	20.40	-19	2,081	-0.91%
2018/06/13	40	21.30	64	22.03	21.05	-24	2,053	-1.17%
2018/06/12	89	20.97	1	21.40	21.65	88	1,724	5.10%
2018/06/11	20	19.60	0	0.00	19.70	20	1,306	1.53%
2018/05/30	1	19.15	5	19.04	19.15	-4	1,319	-0.30%
2018/05/29	7	19.11	4	19.00	19.20	3	1,272	0.24%
2018/05/28	3	18.53	0	0.00	18.35	3	1,215	0.25%
2018/05/25	4	18.20	0	0.00	18.15	4	1,155	0.35%
2018/04/16	0	0.00	30	18.34	18.30	-30	1,622	-1.85%
2018/04/11	0	0.00	10	18.60	18.35	-10	1,824	-0.55%
2018/04/10	10	18.45	0	0.00	18.25	10	1,882	0.53%
2018/03/20	0	0.00	2	19.80	19.70	-2	2,331	-0.09%
2018/03/19	2	20.28	0	0.00	20.05	2	2,324	0.09%
2018/03/16	0	0.00	2	19.90	20.05	-2	2,287	-0.09%
2018/03/14	0	0.00	10	19.50	19.85	-10	2,228	-0.45%
2018/03/13	10	19.65	0	0.00	19.65	10	2,199	0.45%
2018/03/02	0	0.00	5	18.70	18.90	-5	2,111	-0.24%
2018/03/01	5	19.10	6	18.73	19.00	-1	2,110	-0.05%
2018/02/27	0	0.00	9	18.70	18.75	-9	2,113	-0.43%
2018/02/26	0	0.00	4	19.01	18.85	-4	2,200	-0.18%
2018/02/23	1	19.45	0	0.00	19.40	1	2,158	0.05%
2018/02/12	1	16.80	0	0.00	16.80	1	2,117	0.05%
2018/02/06	1	18.35	0	0.00	17.20	1	2,147	0.05%
2018/01/30	4	19.53	4	19.35	19.25	0	2,210	0.00%
2018/01/26	5	19.37	0	0.00	19.35	5	2,325	0.21%
2018/01/24	13	19.42	0	0.00	19.55	13	2,459	0.53%
2018/01/22	4	19.60	0	0.00	19.55	4	2,459	0.16%
2018/01/19	1	19.45	0	0.00	19.45	1	2,480	0.04%
2018/01/18	0	0.00	3	20.15	19.90	-3	2,460	-0.12%
2018/01/16	0	0.00	2	20.25	20.25	-2	2,496	-0.08%
2018/01/09	17	19.90	0	0.00	19.85	17	2,612	0.65%
2018/01/05	0	0.00	1	20.85	20.40	-1	2,613	-0.04%
2018/01/04	0	0.00	20	20.03	20.35	-20	2,478	-0.81%
2018/01/03	10	20.30	14	20.40	20.30	-4	2,447	-0.16%
2018/01/02	8	20.60	13	20.37	20.10	-5	2,450	-0.20%