明基材 (8215)-永豐金-市政券商分點個股進出

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
34.05
漲跌
▼0.35
漲幅
-1.02%
成交量
834張
產業
上市光電類股
566人加入追蹤

立即追蹤
本地時間:13:30

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

明基材 (8215)籌碼相關－永豐金-市政券商分點個股進出

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-市政券商分點個股進出
永豐金-市政券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/06	0	0.00	1	34.15	34.05	-1	1,312	-0.08%
2024/04/30	0.1	34.70	1	34.70	34.60	-0.9	1,369	-0.06%
2024/04/25	0.1	34.00	4	33.80	33.95	-3.9	1,457	-0.27%
2024/04/24	4	33.60	0	0.00	33.80	4	1,561	0.26%
2024/04/23	0	0.00	1	33.00	33.25	-1	1,595	-0.06%
2024/04/22	2	33.15	0	0.00	32.90	2	1,596	0.13%
2024/04/19	1	33.15	0	0.00	33.15	1	1,592	0.06%
2024/04/18	0	0.00	1.1	33.52	33.60	-1.1	1,576	-0.07%
2024/04/17	3	33.78	0	0.00	33.55	3	1,575	0.19%
2024/04/16	5	33.69	0	0.00	33.45	5	1,573	0.32%
2024/04/15	1	34.35	0	0.00	34.45	1	1,551	0.06%
2024/04/12	1	34.50	1	34.60	34.60	0	1,545	0.00%
2024/04/11	3	34.87	0	0.00	34.85	3	1,533	0.20%
2024/04/09	4	35.18	20	35.25	35.20	-16	1,512	-1.06%
2024/04/03	12	34.53	2.1	34.54	34.45	9.9	1,476	0.67%
2024/04/02	17.1	34.33	1	34.10	34.10	16.1	1,454	1.11%
2024/04/01	1	34.55	1	34.60	34.55	0	1,449	0.00%
2024/03/29	1.1	33.95	15	33.93	33.90	-13.9	1,428	-0.97%
2024/03/28	2.2	34.01	0	0.00	34.05	2.2	1,427	0.15%
2024/03/27	2	33.85	0	0.00	33.95	2	1,424	0.14%
2024/03/26	14	34.27	1	34.50	34.00	13	1,417	0.92%
2024/03/25	0	34.43	0	0.00	34.35	0	1,415	0.00%
2024/03/22	0.1	34.20	0	0.00	34.25	0.1	1,423	0.01%
2024/03/21	7	33.95	0	0.00	33.95	7	1,422	0.49%
2024/03/20	2	33.85	10	34.10	33.90	-8	1,424	-0.56%
2024/03/19	3	33.67	5	33.65	33.70	-2	1,426	-0.14%
2024/03/18	10	33.75	2.3	33.78	33.85	7.7	1,426	0.54%
2024/03/15	7	33.94	0	0.00	33.90	7	1,430	0.49%
2024/03/14	3.1	33.97	0	0.00	33.80	3.1	1,426	0.22%
2024/03/12	2.1	34.21	15	34.30	34.20	-12.9	1,422	-0.91%
2024/03/11	0.1	34.25	6	34.20	34.15	-5.9	1,431	-0.41%
2024/03/08	13.5	33.72	2.6	33.87	33.65	10.9	1,476	0.74%
2024/03/07	29	34.09	1.2	34.12	34.05	27.8	1,464	1.90%
2024/03/06	5	34.26	12	34.48	34.50	-7	1,455	-0.48%
2024/03/05	7.1	34.41	14	34.73	34.35	-6.9	1,464	-0.47%
2024/03/04	4.2	34.40	22	34.60	34.40	-17.8	1,457	-1.22%
2024/03/01	45.1	34.36	1	34.30	34.20	44.1	1,455	3.03%
2024/02/29	3.1	34.35	0	0.00	34.40	3.1	1,448	0.21%
2024/02/27	11.6	34.37	1	34.10	34.25	10.6	1,438	0.74%
2024/02/26	7	34.78	3	34.70	34.85	4	1,414	0.28%
2024/02/23	39	35.81	3	36.12	35.40	36	1,385	2.60%
2024/02/22	5	37.50	1	37.40	37.20	4	1,316	0.30%
2024/02/21	0	0.00	4	37.00	36.95	-4	1,297	-0.31%
2024/02/20	5	36.87	1.1	36.79	36.60	3.9	1,298	0.30%
2024/02/19	7	37.33	0	0.00	37.25	7	1,280	0.55%
2024/02/16	5.1	37.31	16	37.18	37.30	-10.9	1,236	-0.88%
2024/02/15	4	36.20	17	36.11	36.00	-13	1,121	-1.16%
2024/02/05	2	35.75	22.3	35.63	35.85	-20.3	1,097	-1.85%
2024/02/02	2	34.80	9	34.74	34.70	-7	1,073	-0.65%
2024/02/01	11	34.63	0	0.00	34.75	11	1,073	1.02%
2024/01/31	2	35.10	0	0.00	34.80	2	1,072	0.19%
2024/01/30	2	35.20	0	0.00	35.30	2	1,071	0.19%
2024/01/29	4	35.69	17	35.87	35.45	-13	1,072	-1.21%
2024/01/26	19	35.92	41.1	35.94	36.10	-22.1	1,029	-2.14%
2024/01/25	0	0.00	2	35.30	35.30	-2	985	-0.20%
2024/01/24	4	34.99	4	35.23	35.15	0	978	0.00%
2024/01/23	2	35.00	9	35.74	34.85	-7	968	-0.72%
2024/01/22	26.1	34.91	23	35.09	35.10	3.1	937	0.33%
2024/01/19	10.1	35.34	8	35.59	35.65	2.1	921	0.22%
2024/01/18	6.1	35.30	22	35.65	35.60	-15.9	871	-1.82%
2024/01/17	5	34.21	37	35.01	33.80	-32	796	-4.02%
2024/01/15	0	0.00	4	34.10	34.05	-4	759	-0.53%
2024/01/11	1	33.70	0	0.00	34.00	1	771	0.13%
2024/01/10	1.1	33.72	0	0.00	33.70	1.1	791	0.14%
2024/01/08	2	34.35	0	0.00	34.25	2	788	0.25%
2024/01/05	1	34.20	2	34.30	34.25	-1	789	-0.13%
2024/01/04	4	34.08	1	34.10	34.00	3	794	0.38%
2024/01/03	4	34.00	1	34.00	34.10	3	801	0.37%
2024/01/02	1	34.55	4	34.55	34.55	-3	801	-0.37%
2023/12/29	2	34.20	7	34.65	34.65	-5	821	-0.61%
2023/12/28	2	34.40	2	34.50	34.40	0	858	0.00%
2023/12/27	5	34.49	1	34.30	34.45	4	861	0.46%
2023/12/26	1	34.25	2	34.23	34.30	-1	860	-0.12%
2023/12/25	5	34.01	0.2	34.10	33.90	4.8	859	0.56%
2023/12/22	2	34.05	0	0.00	33.95	2	859	0.23%
2023/12/21	2	33.88	0	0.00	33.85	2	859	0.23%
2023/12/20	3	33.95	0	0.00	34.00	3	865	0.35%
2023/12/19	4	33.98	1	33.90	33.85	3	864	0.35%
2023/12/18	7	34.32	1	34.50	34.15	6	858	0.70%
2023/12/15	3.1	34.49	0	0.00	34.40	3.1	857	0.36%
2023/12/14	9	34.38	0	0.00	34.40	9	861	1.04%
2023/12/13	17	33.98	0	0.00	33.90	17	859	1.98%
2023/12/12	11	34.05	0	0.00	34.00	11	857	1.28%
2023/12/08	14	34.15	1	34.15	34.20	13	856	1.52%
2023/12/07	14	34.14	0	0.00	34.15	14	852	1.64%
2023/12/06	2	34.25	0	0.00	34.15	2	860	0.23%
2023/12/05	24	34.50	0	0.00	34.35	24	847	2.83%
2023/12/04	2.1	35.88	2	36.00	35.80	0.1	808	0.01%
2023/12/01	6	35.92	0	0.00	36.00	6	814	0.74%
2023/11/30	1	36.10	4.9	35.89	36.05	-3.9	828	-0.47%
2023/11/29	15	35.58	0	35.75	35.55	15	817	1.83%
2023/11/28	0	35.65	10	35.80	35.70	-10	821	-1.22%
2023/11/27	0	0.00	2	35.35	35.35	-2	821	-0.24%
2023/11/24	2	35.30	1.1	35.31	35.30	0.9	828	0.11%
2023/11/22	6	35.36	0	0.00	35.35	6	846	0.71%
2023/11/21	4.1	35.46	13	35.55	35.55	-9	870	-1.03%
2023/11/20	1	35.45	9	35.50	35.50	-8	873	-0.91%
2023/11/17	0	0.00	2	35.38	35.35	-2	879	-0.23%
2023/11/16	0	0.00	1	34.95	35.00	-1	879	-0.11%
2023/11/15	3	34.70	2	34.90	34.90	1	880	0.11%
2023/11/14	0	0.00	25	34.26	34.40	-25	900	-2.78%
2023/11/13	14.1	33.82	0	0.00	33.90	14.1	913	1.54%
2023/11/10	5.2	34.09	0	0.00	34.15	5.2	926	0.56%
2023/11/09	2	34.45	0	0.00	34.35	2	935	0.21%
2023/11/08	10.1	34.82	0	0.00	34.60	10.1	974	1.04%
2023/11/07	2.2	34.61	0	0.00	34.65	2.2	1,010	0.22%
2023/11/06	0	0.00	4	35.30	35.20	-4	1,079	-0.37%
2023/11/03	2	34.70	5	34.74	34.70	-3	1,120	-0.27%
2023/11/02	1	34.35	1	34.35	34.35	0	1,179	0.00%
2023/11/01	2.2	34.02	0	0.00	34.10	2.2	1,259	0.17%
2023/10/31	3	34.50	0	0.00	34.45	3	1,522	0.20%
2023/10/30	0	0.00	0.1	34.90	34.95	-0.1	1,722	-0.01%
2023/10/25	0	0.00	1	36.10	35.10	-1	1,866	-0.05%
2023/10/23	0.2	34.10	0	0.00	34.10	0.2	1,904	0.01%
2023/10/20	7.1	33.65	0	0.00	34.05	7.1	1,964	0.36%
2023/10/19	0.2	34.20	0	0.00	34.30	0.2	2,011	0.01%
2023/10/18	1	34.30	0	0.00	34.40	1	2,062	0.05%
2023/10/17	1	34.90	0	0.00	34.95	1	2,195	0.05%
2023/10/16	0.6	35.30	0	0.00	34.90	0.6	2,417	0.02%
2023/10/11	1.1	35.40	0	0.00	34.85	1.1	2,812	0.04%
2023/10/04	0.1	35.20	0	0.00	35.05	0.1	3,025	0.00%
2023/09/28	2	34.80	0	0.00	34.85	2	4,080	0.05%
2023/09/20	1	34.65	7	34.82	34.70	-6	4,425	-0.14%
2023/09/19	0	0.00	1	35.40	34.85	-1	4,450	-0.02%
2023/09/18	1	35.35	5	35.42	35.25	-4	4,470	-0.09%
2023/09/15	1	35.45	0	0.00	35.50	1	4,485	0.02%
2023/09/11	1.2	34.62	0	0.00	34.50	1.2	4,597	0.03%
2023/09/08	0.2	35.40	0	0.00	35.25	0.2	4,651	0.00%
2023/09/07	2	35.65	0	0.00	35.60	2	4,679	0.04%
2023/09/06	0	0.00	100	35.98	36.05	-100	4,707	-2.12%
2023/09/05	9	36.11	0	0.00	36.10	9	4,748	0.19%
2023/09/01	2	35.60	0	0.00	35.65	2	4,811	0.04%
2023/08/31	2	35.40	0	0.00	35.60	2	4,864	0.04%
2023/08/30	0.2	35.45	0.1	35.30	35.30	0.1	4,983	0.00%
2023/08/29	0.1	34.60	0	0.00	34.75	0.1	5,012	0.00%
2023/08/28	2.3	34.69	0	0.00	34.40	2.3	5,041	0.04%
2023/08/25	1.1	34.97	0	0.00	34.95	1.1	5,051	0.02%
2023/08/22	1	35.50	0	0.00	35.45	1	5,050	0.02%
2023/08/18	8	35.40	0	0.00	35.25	8	5,051	0.16%
2023/08/17	0.5	36.00	0	0.00	36.05	0.5	5,029	0.01%
2023/08/15	1	36.10	0	0.00	35.90	1	5,064	0.02%
2023/08/14	2.2	35.52	0	0.00	35.50	2.2	5,073	0.04%
2023/08/11	1	36.70	0	0.00	36.70	1	5,050	0.02%
2023/08/10	6	37.72	0	0.00	37.10	6	5,036	0.12%
2023/08/09	9	38.51	0	0.00	39.05	9	4,974	0.18%
2023/08/08	5.2	39.40	0	0.00	39.40	5.2	4,942	0.11%
2023/08/07	0	0.00	2	37.20	39.10	-2	4,911	-0.04%
2023/08/04	32.2	38.81	2.1	38.72	38.75	30.1	4,862	0.62%
2023/08/02	6.1	42.08	4	43.37	42.95	2.1	4,675	0.04%
2023/07/31	4	42.35	12	42.28	41.85	-8	4,764	-0.17%
2023/07/28	4	41.08	0	0.00	41.60	4	4,726	0.08%
2023/07/27	0	41.60	0	0.00	41.65	0	4,756	0.00%
2023/07/24	10	40.60	2	41.05	40.80	8	4,848	0.17%
2023/07/21	3	41.05	2	41.30	41.20	1	4,827	0.02%
2023/07/20	2	42.20	2	43.00	42.05	0	4,901	0.00%
2023/07/19	0	0.00	3	41.82	42.25	-3	4,789	-0.06%
2023/07/18	13	41.23	4	41.53	40.25	9	4,627	0.19%
2023/07/17	3	43.18	5	43.05	43.30	-2	4,507	-0.04%
2023/07/14	2	41.60	0	0.00	41.70	2	4,422	0.05%
2023/07/13	9	41.63	22	41.32	41.05	-13	4,503	-0.29%
2023/07/12	100	41.30	0	0.00	41.40	100	4,568	2.19%
2023/07/11	3	40.90	4	41.60	41.40	-1	4,538	-0.02%
2023/07/10	18	41.30	20	39.82	40.55	-2	4,495	-0.04%
2023/07/07	12	39.78	5	39.51	40.10	7	4,498	0.16%
2023/07/06	99	42.21	75	42.20	40.35	24	4,363	0.55%
2023/07/05	0	0.00	0.5	44.60	44.60	-0.5	3,551	-0.01%
2023/07/04	1	40.45	0	0.00	40.55	1	3,406	0.03%
2023/06/30	6	39.28	0	39.30	39.30	6	3,315	0.18%
2023/06/29	1	38.80	0	38.95	39.25	1	3,299	0.03%
2023/06/27	2	39.28	1	39.10	39.10	1	3,262	0.03%
2023/06/21	0	0.00	1	39.40	39.70	-1	3,223	-0.03%
2023/06/20	5	39.15	0	0.00	39.45	5	3,223	0.16%
2023/06/19	1	39.75	0	0.00	39.65	1	3,218	0.03%
2023/06/15	2	38.90	0	0.00	38.90	2	3,173	0.06%
2023/06/14	5	39.45	3	40.13	39.30	2	3,150	0.06%
2023/06/13	0	0.00	21	38.95	39.05	-21	3,095	-0.68%
2023/06/12	0	0.00	10	38.70	38.65	-10	3,072	-0.33%
2023/06/09	0.1	39.15	3	38.95	38.95	-2.9	3,045	-0.10%
2023/06/08	8	38.75	8	38.75	38.70	0	3,006	0.00%
2023/06/07	30	38.80	12	38.41	38.75	18	2,992	0.60%
2023/06/06	10	38.20	110	38.24	38.60	-100	2,997	-3.34%	大賣/
2023/06/05	11	38.59	1.2	38.98	38.25	9.8	3,025	0.32%
2023/06/02	37	36.43	3.3	36.53	36.65	33.7	2,937	1.15%
2023/06/01	78.2	35.95	0	0.00	36.05	78.2	2,953	2.65%
2023/05/31	1	35.50	0	0.00	35.50	1	3,029	0.03%
2023/05/30	1	35.20	0	35.40	35.30	1	3,018	0.03%
2023/05/26	1	35.00	0	0.00	34.75	1	3,052	0.03%
2023/05/25	1	35.15	0	0.00	35.20	1	3,054	0.03%
2023/05/22	2	35.23	1	35.30	35.30	1	3,168	0.03%
2023/05/19	0	0.00	1	35.15	35.10	-1	3,203	-0.03%
2023/05/18	0	0.00	1	34.50	34.45	-1	3,196	-0.03%
2023/05/17	1	34.45	0.2	34.59	34.40	0.8	3,200	0.02%
2023/05/16	1	34.00	0	0.00	34.30	1	3,240	0.03%
2023/05/11	0.3	33.68	0	0.00	33.25	0.3	3,257	0.01%
2023/05/09	2.1	33.73	0	0.00	33.50	2.1	3,318	0.06%
2023/05/05	10	35.08	0	0.00	34.65	10	3,423	0.29%
2023/05/04	0.1	38.50	0	0.00	38.45	0.1	3,521	0.00%
2023/05/03	3	38.87	4	38.63	38.15	-1	3,522	-0.03%
2023/05/02	0	38.45	0	0.00	38.80	0	3,526	0.00%
2023/04/28	3	38.22	0	0.00	38.00	3	3,500	0.09%
2023/04/27	2	38.83	2	38.75	38.50	0	3,449	0.00%
2023/04/26	2	37.83	1	37.75	37.65	1	3,315	0.03%
2023/04/25	2.3	38.48	0	0.00	38.00	2.3	3,282	0.07%
2023/04/24	1	38.75	1	38.95	39.00	0	3,153	0.00%
2023/04/21	20	39.78	21	38.47	38.60	-1	3,115	-0.03%
2023/04/17	1	39.90	1	39.95	40.10	0	2,795	0.00%
2023/04/14	1	38.70	2	38.70	38.60	-1	2,659	-0.04%
2023/04/13	6	38.69	6	38.36	38.25	0	2,625	0.00%
2023/04/12	0	0.00	1	38.80	38.75	-1	2,566	-0.04%
2023/04/10	0	0.00	1	36.60	36.55	-1	2,429	-0.04%
2023/03/31	0	0.00	0	36.45	36.25	0	2,419	0.00%
2023/03/29	3	36.22	0	0.00	36.25	3	2,536	0.12%
2023/03/28	0	0.00	1	37.70	36.45	-1	2,544	-0.04%
2023/03/27	1	37.25	1	37.25	37.10	0	2,516	0.00%
2023/03/22	0	0.00	51	37.91	37.50	-51	2,492	-2.05%
2023/03/20	0	0.00	10	37.10	37.05	-10	2,462	-0.41%
2023/03/17	1	36.95	0	0.00	36.90	1	2,460	0.04%
2023/03/16	0	0.00	3	36.45	36.65	-3	2,457	-0.12%
2023/03/15	0	0.00	1	37.00	36.80	-1	2,473	-0.04%
2023/03/14	0	36.75	0	0.00	36.55	0	2,533	0.00%
2023/03/13	0	0.00	1	36.60	36.75	-1	2,566	-0.04%
2023/03/10	0	37.15	0	0.00	36.80	0	2,584	0.00%
2023/03/09	0	37.60	0	0.00	37.50	0	2,574	0.00%
2023/03/08	3	38.41	1	38.75	38.70	2	2,547	0.08%
2023/03/07	1	37.80	5.2	37.96	38.10	-4.2	2,609	-0.16%
2023/03/06	0.2	37.95	0.4	37.80	37.90	-0.2	2,610	-0.01%
2023/03/03	1.1	37.35	1	37.60	37.70	0.1	2,568	0.01%
2023/02/24	60	36.47	0	0.00	36.40	60	2,473	2.43%
2023/02/23	0.3	37.07	1	36.85	36.95	-0.8	2,443	-0.03%
2023/02/21	1	37.00	0	0.00	36.90	1	2,414	0.04%
2023/02/20	1	36.85	1	37.10	37.10	0	2,390	0.00%
2023/02/17	0	0.00	1	36.50	36.55	-1	2,328	-0.04%
2023/02/14	1	35.90	0	36.00	35.70	1	2,261	0.04%
2023/02/08	0	0.00	10	35.50	35.60	-10	2,228	-0.45%
2023/02/07	1	35.60	0	0.00	35.75	1	2,220	0.05%
2023/02/06	0	0.00	3	35.65	35.50	-3	2,233	-0.13%
2023/02/03	20	35.63	1	35.40	35.00	19	2,185	0.87%
2023/02/02	14	35.73	0	0.00	35.90	14	2,013	0.70%
2023/02/01	0	0.00	1	33.95	33.95	-1	1,624	-0.06%
2023/01/31	1	33.70	0	0.00	33.85	1	1,601	0.06%
2023/01/17	1	32.10	0	0.00	32.10	1	1,543	0.06%
2023/01/11	1	32.40	0	0.00	32.30	1	1,620	0.06%
2023/01/09	0	0.00	1	33.30	32.65	-1	1,651	-0.06%
2023/01/05	0	0.00	3	32.20	32.20	-3	1,660	-0.18%
2023/01/04	5	32.50	2	32.55	32.55	3	1,658	0.18%
2022/12/28	0	0.00	0.1	32.35	32.10	-0.1	1,668	-0.01%
2022/12/27	0	0.00	0.4	32.55	32.40	-0.4	1,671	-0.02%
2022/12/26	0	0.00	1	32.80	32.45	-1	1,671	-0.06%
2022/12/22	1	33.60	0	0.00	33.10	1	1,662	0.06%
2022/12/15	0	0.00	1	32.95	32.80	-1	1,543	-0.06%
2022/12/14	0	0.00	2	32.85	32.80	-2	1,552	-0.13%
2022/12/12	1	32.65	1	32.85	32.95	0	1,543	0.00%
2022/12/08	2	32.70	0	0.00	32.85	2	1,533	0.13%
2022/12/07	0	0.00	5	33.42	32.75	-5	1,531	-0.33%
2022/12/06	1.1	33.79	0	0.00	33.00	1.1	1,504	0.07%
2022/12/05	0	0.00	1	33.35	33.45	-1	1,434	-0.07%
2022/12/02	5.7	33.29	8	33.29	33.20	-2.4	1,393	-0.17%
2022/11/29	9	32.97	2	32.98	32.50	7	1,338	0.52%
2022/11/28	0.2	31.90	2	32.23	32.35	-1.9	1,195	-0.15%
2022/11/17	0	0.00	1	32.00	31.65	-1	1,192	-0.08%
2022/11/15	0.2	31.85	0	0.00	31.65	0.2	1,213	0.01%
2022/11/14	0.2	31.83	0	0.00	31.80	0.2	1,408	0.01%
2022/11/10	1	31.70	0	0.00	31.55	1	1,412	0.07%
2022/11/08	0	0.00	1	31.10	31.35	-1	1,374	-0.07%
2022/11/07	0	0.00	6	31.20	31.10	-6	1,365	-0.44%
2022/11/03	13	31.05	8	31.07	31.00	5	1,362	0.37%
2022/11/02	1	30.50	1	31.05	30.25	0	1,291	0.00%
2022/10/31	0	0.00	1	29.10	29.10	-1	1,258	-0.08%
2022/10/25	0	0.00	1	28.95	28.80	-1	1,282	-0.08%
2022/10/17	0.1	27.45	0	0.00	27.75	0.1	1,415	0.01%
2022/10/05	1	29.35	2	28.90	28.80	-1	1,488	-0.07%
2022/10/04	0	0.00	16	29.25	28.90	-16	1,489	-1.07%
2022/09/30	3	27.97	0	0.00	28.75	3	1,508	0.20%
2022/09/28	14	28.39	10	28.78	27.90	4	1,559	0.26%
2022/09/27	2	29.05	0	0.00	29.40	2	1,563	0.13%
2022/09/26	5	29.23	0	0.00	29.05	5	1,585	0.32%
2022/09/23	1	30.15	0	0.00	30.05	1	1,637	0.06%
2022/09/22	1	30.10	0	0.00	30.50	1	1,657	0.06%
2022/09/21	2	30.60	0	0.00	30.45	2	1,664	0.12%
2022/09/12	1	31.10	10	31.12	31.15	-9	1,832	-0.49%
2022/09/07	8	30.03	0	0.00	30.00	8	2,118	0.38%
2022/09/06	2	30.48	0	0.00	30.40	2	2,135	0.09%
2022/08/31	0	0.00	1	31.90	31.95	-1	2,349	-0.04%
2022/08/30	0	0.00	23	32.32	32.05	-23	2,375	-0.97%
2022/08/26	20	32.51	0	0.00	32.40	20	2,385	0.84%
2022/08/25	0	0.00	2	32.10	32.05	-2	2,360	-0.08%
2022/08/22	1	32.40	1	32.35	32.30	0	2,419	0.00%
2022/08/19	5	32.98	51	32.88	33.05	-46	2,511	-1.83%
2022/08/18	1.2	31.46	2	31.48	32.05	-0.9	2,350	-0.04%
2022/08/17	10	31.05	0	0.00	31.10	10	2,347	0.43%
2022/08/15	1	30.70	0	0.00	31.10	1	2,433	0.04%
2022/08/12	0	0.00	1	30.60	30.60	-1	2,530	-0.04%
2022/08/03	7	30.14	0	0.00	30.10	7	2,943	0.24%
2022/08/02	4	30.45	1	30.50	30.35	3	2,974	0.10%
2022/08/01	0.1	31.15	0	0.00	31.05	0.1	3,004	0.00%
2022/07/29	9	31.16	3	31.12	31.20	6	3,081	0.19%
2022/07/28	4	31.53	2	31.43	31.25	2	3,168	0.06%
2022/07/27	0	0.00	4	30.55	30.70	-4	3,137	-0.13%
2022/07/26	2	30.58	0	0.00	30.50	2	3,144	0.06%
2022/07/22	18	31.58	8	31.49	31.45	10	3,145	0.32%
2022/07/21	1	29.70	1	30.10	30.65	0	3,053	0.00%
2022/07/19	3	29.03	0	0.00	29.30	3	3,063	0.10%
2022/07/18	4	28.80	0	0.00	29.20	4	3,218	0.12%
2022/07/14	15	29.27	1	29.35	29.60	14	3,243	0.43%
2022/07/11	1	29.65	1	30.30	29.60	0	3,242	0.00%
2022/07/08	0	0.00	1	30.25	30.10	-1	3,238	-0.03%
2022/07/07	1	29.90	1	29.90	30.00	0	3,230	0.00%
2022/07/04	1	28.80	0	0.00	28.75	1	3,254	0.03%
2022/07/01	2	29.93	0	0.00	28.70	2	3,339	0.06%
2022/06/30	1	31.40	1	31.90	31.40	0	3,293	0.00%
2022/06/23	0	0.00	1	32.20	31.85	-1	3,500	-0.03%
2022/06/22	2	31.98	0	0.00	31.85	2	3,486	0.06%
2022/06/21	0	0.00	1	32.90	33.05	-1	3,487	-0.03%
2022/06/20	2	32.63	0	0.00	31.70	2	3,494	0.06%
2022/06/17	1	34.65	1	34.65	33.85	0	3,459	0.00%
2022/06/16	6	36.12	3	36.53	34.75	3	3,417	0.09%
2022/06/15	1	34.70	1	35.00	34.95	0	3,235	0.00%
2022/06/13	1	35.45	2	35.03	35.10	-1	3,219	-0.03%
2022/06/10	1	36.40	3	36.45	36.45	-2	3,184	-0.06%
2022/06/08	1	35.70	1	35.45	35.15	0	3,047	0.00%
2022/06/07	0	0.00	1	34.95	35.40	-1	3,029	-0.03%
2022/06/06	0.2	34.80	0	0.00	35.05	0.2	3,035	0.01%
2022/06/02	0.2	35.55	0	0.00	35.80	0.2	3,040	0.01%
2022/06/01	1.2	36.21	0	36.20	36.00	1.2	3,061	0.04%
2022/05/31	1.2	35.92	1	35.70	36.00	0.2	3,030	0.01%
2022/05/30	1.2	35.77	0	0.00	35.75	1.2	3,023	0.04%
2022/05/27	3	36.68	3	36.38	36.00	0	2,994	0.00%
2022/05/26	0	0.00	1	36.10	36.05	-1	2,891	-0.03%
2022/05/25	0	0.00	1	35.40	35.90	-1	2,874	-0.03%
2022/05/24	1	35.00	0	0.00	34.95	1	2,874	0.03%
2022/05/23	2	35.28	1	35.50	35.10	1	2,862	0.03%
2022/05/20	1	36.70	2	35.93	35.90	-1	2,818	-0.04%
2022/05/19	0	0.00	4	35.35	36.35	-4	2,729	-0.15%
2022/05/18	11	35.83	2	36.10	36.10	9	2,642	0.34%
2022/05/17	0	0.00	3	35.10	35.05	-3	2,542	-0.12%
2022/05/09	1	34.30	1	33.90	33.65	0	2,366	0.00%
2022/05/06	1	34.75	0	0.00	35.05	1	2,346	0.04%
2022/05/05	0	0.00	3	34.78	35.15	-3	2,275	-0.13%
2022/05/03	0	0.00	1	32.50	32.55	-1	2,192	-0.05%
2022/04/29	2	32.05	4	32.20	31.80	-2	2,203	-0.09%
2022/04/22	1	34.70	0	0.00	34.70	1	2,308	0.04%
2022/04/19	4	33.35	0	0.00	33.10	4	2,202	0.18%
2022/04/12	0	33.95	0	0.00	33.60	0	2,347	0.00%
2022/04/11	1	34.55	1	34.60	34.45	0	2,366	0.00%
2022/04/08	1	34.75	0	0.00	34.70	1	2,382	0.04%
2022/04/07	2	35.75	2	36.30	34.60	0	2,431	0.00%
2022/04/01	0	36.55	0	0.00	36.20	0	2,461	0.00%
2022/03/30	0	0.00	16.1	36.76	36.70	-16.1	2,546	-0.63%
2022/03/29	3	36.18	2	35.88	36.50	1	2,615	0.04%
2022/03/28	0	0.00	1	36.00	36.10	-1	2,514	-0.04%
2022/03/25	0	0.00	1	35.45	35.55	-1	2,535	-0.04%
2022/03/24	0	0.00	1	35.65	35.65	-1	2,593	-0.04%
2022/03/21	0	0.00	3	35.45	35.00	-3	3,088	-0.10%
2022/03/18	1	34.80	2	34.83	35.10	-1	4,152	-0.02%
2022/03/17	1.1	34.36	1	34.65	34.80	0.1	5,236	0.00%
2022/03/16	0	0.00	2	34.20	34.30	-2	5,714	-0.04%
2022/03/15	4	33.80	0	0.00	33.75	4	5,943	0.07%
2022/03/14	1	34.00	0	0.00	34.10	1	5,975	0.02%
2022/03/09	0	0.00	1	32.65	32.85	-1	6,230	-0.02%
2022/03/08	1	32.00	0	0.00	31.80	1	6,929	0.01%
2022/03/07	0	0.00	1	32.25	32.30	-1	7,098	-0.01%
2022/03/02	0	0.00	1	34.10	34.20	-1	7,689	-0.01%
2022/02/24	1	33.55	0	0.00	33.65	1	8,227	0.01%
2022/02/23	1	34.75	0	0.00	34.90	1	8,372	0.01%
2022/02/17	1	35.70	0	0.00	35.70	1	9,224	0.01%
2022/02/16	1	35.30	0	0.00	35.70	1	9,280	0.01%
2022/02/14	0	0.00	0.5	35.85	35.30	-0.5	9,387	-0.01%
2022/02/10	0.2	36.50	0	0.00	36.50	0.2	9,624	0.00%
2022/02/08	0	0.00	1	36.00	36.10	-1	9,738	-0.01%
2022/02/07	0	0.00	0.2	35.30	35.15	-0.2	9,859	0.00%
2022/01/25	0.2	34.50	0	0.00	34.30	0.2	10,385	0.00%
2022/01/24	0	0.00	0.2	35.40	35.25	-0.2	11,035	0.00%
2022/01/21	0	0.00	1	36.35	35.80	-1	12,009	-0.01%
2022/01/20	1.2	36.60	0	0.00	36.80	1.2	12,433	0.01%
2022/01/18	2	37.13	2	36.90	36.15	0	12,605	0.00%
2022/01/17	5	35.60	0	0.00	36.10	5	12,775	0.04%
2022/01/14	0	0.00	1	35.35	35.05	-1	12,778	-0.01%
2022/01/13	1.1	35.61	1	35.90	36.00	0.1	12,802	0.00%
2022/01/12	0	0.00	2	35.60	35.70	-2	12,907	-0.02%
2022/01/10	0	0.00	2	37.05	37.00	-2	12,953	-0.02%
2022/01/07	1.3	36.69	0	0.00	36.75	1.3	13,004	0.01%
2022/01/06	1	37.70	0	0.00	37.35	1	13,057	0.01%
2022/01/05	0	0.00	3	37.45	37.55	-3	13,212	-0.02%
2022/01/04	0	0.00	4	37.35	37.35	-4	13,196	-0.03%
2021/12/30	2	37.78	0.1	37.80	37.95	2	13,180	0.01%
2021/12/28	1	38.40	1	38.35	38.40	0	13,302	0.00%
2021/12/27	1	38.95	5	38.84	38.90	-4	13,331	-0.03%
2021/12/24	31	38.56	3	38.60	38.30	28	13,334	0.21%
2021/12/23	3	39.02	3	38.82	38.55	0	13,327	0.00%
2021/12/22	0	0.00	1.3	38.40	38.30	-1.3	13,250	-0.01%
2021/12/21	0.3	38.45	2	38.45	38.40	-1.7	13,251	-0.01%
2021/12/20	3	38.08	0	0.00	37.90	3	13,259	0.02%
2021/12/17	6	37.94	11	38.48	37.70	-5	13,412	-0.04%
2021/12/16	4	39.03	2	38.70	38.60	2	13,324	0.02%
2021/12/15	12	39.08	16	38.85	38.85	-4	13,179	-0.03%
2021/12/14	129	39.99	121.3	43.26	39.35	7.7	12,976	0.06%	大買/大賣/
2021/12/13	212.1	42.07	275.1	42.27	43.50	-63	11,952	-0.53%	大買/大賣/
2021/12/10	82	39.59	79	39.17	39.55	3	10,869	0.03%
2021/12/09	14	38.37	20	38.48	38.60	-6	10,462	-0.06%
2021/12/08	10	37.17	10	37.23	37.05	0	10,246	0.00%
2021/12/07	8	37.17	7	37.33	37.20	1	10,254	0.01%
2021/12/06	24	37.29	14	37.43	37.20	10	10,273	0.10%
2021/12/03	27.1	38.45	6	39.05	37.95	21.1	10,269	0.21%
2021/12/02	141	40.14	109.1	39.96	37.75	31.9	10,263	0.31%	大買/大賣/
2021/12/01	3	38.73	1	39.20	38.95	2	9,750	0.02%
2021/11/30	4	37.90	16	38.34	39.10	-12	9,767	-0.12%
2021/11/29	2	36.98	1	37.50	37.05	1	9,686	0.01%
2021/11/26	0	0.00	1	36.85	36.85	-1	9,677	-0.01%
2021/11/25	0	0.00	2	38.55	38.75	-2	9,756	-0.02%
2021/11/24	0	0.00	16.6	38.08	38.20	-16.6	9,763	-0.17%
2021/11/23	4.6	37.95	0	0.00	38.30	4.6	9,871	0.05%
2021/11/22	11.1	38.59	12	38.40	37.95	-0.9	10,493	-0.01%
2021/11/19	10	38.43	10.2	38.41	38.80	-0.2	10,488	0.00%
2021/11/18	10.1	38.31	10	38.42	38.30	0.1	10,517	0.00%
2021/11/17	24.2	36.94	4	37.19	37.45	20.2	10,602	0.19%
2021/11/16	1	37.10	0	0.00	36.40	1	11,184	0.01%
2021/11/15	1.1	36.91	4	37.18	37.45	-2.9	12,039	-0.02%
2021/11/12	1	36.50	1	36.60	36.60	0	12,312	0.00%
2021/11/11	5	36.45	0	0.00	36.00	5	12,451	0.04%
2021/11/09	1	37.90	2	37.60	37.70	-1	12,644	-0.01%
2021/11/08	0	0.00	2	37.08	36.80	-2	12,806	-0.02%
2021/11/05	2	37.40	1	37.45	37.25	1	13,206	0.01%
2021/11/04	36	37.77	26	38.07	37.90	10	14,049	0.07%
2021/11/03	8	37.15	7	36.96	37.90	1	14,207	0.01%
2021/11/02	5	37.54	19	37.09	36.90	-14	14,305	-0.10%
2021/11/01	92.1	39.37	96.2	39.61	39.40	-4.2	14,228	-0.03%
2021/10/29	25	37.83	26	37.42	39.35	-1	13,985	-0.01%
2021/10/28	61	35.52	64	35.20	35.90	-3	13,536	-0.02%
2021/10/27	8	33.40	18	34.29	34.15	-10	13,749	-0.07%
2021/10/26	34	33.16	31	34.06	33.10	3	14,509	0.02%
2021/10/25	15	33.16	12	32.83	34.20	3	14,991	0.02%
2021/10/22	6	31.92	1	32.20	31.85	5	15,325	0.03%
2021/10/21	2	32.60	2	32.45	32.15	0	16,538	0.00%
2021/10/20	4	32.81	6	32.78	32.90	-2	16,686	-0.01%
2021/10/19	13.1	32.29	5	32.14	32.05	8.1	17,653	0.05%
2021/10/18	45	30.97	44	31.50	31.30	1	17,958	0.01%
2021/10/15	1	31.30	3	31.13	31.45	-2	18,242	-0.01%
2021/10/14	6	30.68	0	0.00	30.30	6	18,391	0.03%
2021/10/13	5	31.45	0	0.00	31.15	5	18,666	0.03%
2021/10/12	0	0.00	2	30.80	31.15	-2	18,875	-0.01%
2021/10/08	2	31.48	0	0.00	31.50	2	18,874	0.01%
2021/10/07	1	32.05	3	31.87	32.05	-2	18,928	-0.01%
2021/10/06	4	32.83	1	31.80	31.55	3	19,165	0.02%
2021/10/05	1.2	31.71	1	32.45	33.25	0.2	19,070	0.00%
2021/09/29	0	0.00	1	35.00	34.55	-1	18,937	-0.01%
2021/09/27	0	0.00	4	36.50	36.85	-4	18,930	-0.02%
2021/09/24	7	36.68	12	37.01	36.50	-5	18,892	-0.03%
2021/09/23	0	0.00	1	35.90	35.15	-1	18,689	-0.01%
2021/09/22	1	35.45	0	0.00	35.35	1	18,692	0.01%
2021/09/17	1	35.50	0	0.00	35.60	1	18,662	0.01%
2021/09/15	1	35.90	0	0.00	36.00	1	18,630	0.01%
2021/09/14	1	37.40	1	37.45	35.80	0	18,622	0.00%
2021/09/13	0	0.00	1	36.75	36.70	-1	18,560	-0.01%
2021/09/10	2	36.83	0.1	36.55	36.80	1.9	18,552	0.01%
2021/09/09	0	0.00	0.1	36.20	36.25	-0.1	18,523	0.00%
2021/09/07	0	0.00	2	35.65	36.70	-2	18,430	-0.01%
2021/09/06	1.5	36.73	2	37.18	36.15	-0.5	18,290	0.00%
2021/09/03	0.2	38.00	30.4	37.83	38.10	-30.2	18,103	-0.17%
2021/09/02	4.4	38.52	2	38.68	38.00	2.4	17,910	0.01%
2021/09/01	5	39.30	3	39.28	40.20	2	17,664	0.01%
2021/08/31	5	39.48	2	39.78	39.30	3	17,524	0.02%
2021/08/30	2	38.85	5	39.05	38.95	-3	17,318	-0.02%
2021/08/27	7	39.64	6	39.71	39.35	1	17,206	0.01%
2021/08/26	53	40.00	37	40.18	39.80	16	16,887	0.09%
2021/08/25	6	38.35	25	37.93	37.95	-19	16,094	-0.12%
2021/08/24	43	37.89	44	39.04	37.95	-1	16,073	-0.01%
2021/08/23	19	39.29	6	39.13	39.50	13	15,787	0.08%
2021/08/20	15	38.62	18.1	38.71	39.30	-3	15,377	-0.02%
2021/08/19	16.1	38.31	17	38.18	37.55	-0.9	14,675	-0.01%
2021/08/18	7	36.34	1	35.80	37.00	6	13,750	0.04%
2021/08/17	0	0.00	1	33.65	33.65	-1	13,434	-0.01%
2021/08/16	25	34.71	24	34.92	34.95	1	13,260	0.01%
2021/08/13	2	36.03	0	0.00	35.50	2	13,078	0.02%
2021/08/12	21	37.61	3	37.25	37.90	18	12,924	0.14%
2021/08/11	9	36.91	13	36.66	37.00	-4	12,724	-0.03%
2021/08/10	13	40.88	14.1	41.51	39.80	-1.1	12,306	-0.01%
2021/08/09	12	39.96	36	39.77	39.85	-24	11,409	-0.21%
2021/08/06	7	39.21	6	39.88	40.25	1	11,152	0.01%
2021/08/05	29	40.14	4	39.65	39.60	25	10,921	0.23%
2021/08/04	4	39.80	5	39.49	39.25	-1	10,700	-0.01%
2021/08/03	15	42.01	23	42.22	41.40	-8	10,364	-0.08%
2021/08/02	42	40.85	49.1	40.92	41.40	-7.1	9,930	-0.07%
2021/07/30	36.2	40.21	23.1	40.70	41.00	13.1	9,299	0.14%
2021/07/29	24.5	39.09	7	40.19	38.10	17.5	8,425	0.21%
2021/07/28	6	36.11	21.2	35.97	36.80	-15.2	7,827	-0.19%
2021/07/27	132.1	38.53	131.5	37.12	38.75	0.6	7,352	0.01%	大買/大賣/
2021/07/26	1	35.80	3	36.00	36.70	-2	6,195	-0.03%
2021/07/23	45	36.35	52.3	34.54	33.40	-7.3	6,082	-0.12%
2021/07/22	7	34.01	13	34.40	34.70	-6	5,293	-0.11%
2021/07/21	39	31.57	4	31.70	32.25	35	4,968	0.70%
2021/07/20	1	30.95	1	31.00	30.90	0	4,687	0.00%
2021/07/19	31	30.11	31	30.72	30.25	0	4,519	0.00%
2021/07/16	4	29.15	4	29.50	29.90	0	4,292	0.00%
2021/07/14	2	27.30	0	0.00	26.65	2	3,970	0.05%
2021/07/13	3	28.85	7	28.48	28.00	-4	3,913	-0.10%
2021/07/12	0	0.00	2	27.63	27.80	-2	3,649	-0.05%
2021/07/09	1	26.90	1	26.70	26.90	0	3,626	0.00%
2021/07/08	0	0.00	1	27.35	27.40	-1	3,680	-0.03%
2021/07/07	1	27.30	0	0.00	26.60	1	3,760	0.03%
2021/07/05	1	27.25	4	27.01	27.15	-3	4,285	-0.07%
2021/07/02	0	0.00	1	26.40	26.50	-1	4,298	-0.02%
2021/07/01	1	26.15	0	0.00	25.80	1	4,332	0.02%
2021/06/30	1	26.40	0	0.00	26.15	1	4,396	0.02%
2021/06/28	2	26.10	0	0.00	26.50	2	4,436	0.05%
2021/06/25	2	26.55	0	0.00	26.30	2	4,591	0.04%
2021/06/18	1	25.70	0	0.00	25.65	1	5,002	0.02%
2021/06/17	1	25.65	1	25.90	26.10	0	5,117	0.00%
2021/06/15	1	26.10	0	0.00	26.00	1	5,196	0.02%
2021/06/03	0	0.00	1	27.00	27.00	-1	5,336	-0.02%
2021/06/02	0	0.00	5	26.80	26.80	-5	5,317	-0.09%
2021/06/01	1	27.50	0	0.00	27.50	1	5,303	0.02%
2021/05/28	5	26.20	1	25.70	26.25	4	5,173	0.08%
2021/05/27	0	0.00	1	25.15	25.20	-1	5,190	-0.02%
2021/05/26	0.1	25.30	10	25.10	25.25	-9.9	5,214	-0.19%
2021/05/24	0	0.00	3	24.62	24.75	-3	5,269	-0.06%
2021/05/21	0	0.00	3	24.50	24.50	-3	5,323	-0.06%
2021/05/20	2	24.40	0	0.00	24.30	2	5,407	0.04%
2021/05/19	20	25.13	21	25.14	25.25	-1	5,433	-0.02%
2021/05/18	3	23.72	0	0.00	23.90	3	5,418	0.06%
2021/05/13	2	23.95	0	0.00	23.85	2	5,988	0.03%
2021/05/12	10	25.38	10.1	23.70	23.65	-0.1	6,270	0.00%
2021/05/11	7	26.74	0	0.00	26.20	7	6,272	0.11%
2021/05/10	2	29.15	0	0.00	28.75	2	6,266	0.03%
2021/05/07	1	29.00	0	0.00	29.05	1	6,311	0.02%
2021/04/29	6	32.58	9	32.54	32.45	-3	6,948	-0.04%
2021/04/28	7	34.27	8.1	33.91	33.45	-1.1	7,131	-0.01%
2021/04/27	0	0.00	7	33.10	32.75	-7	6,928	-0.10%
2021/04/26	10	32.75	1	33.05	32.65	9	6,963	0.13%
2021/04/23	0	0.00	2	32.60	32.60	-2	7,214	-0.03%
2021/04/22	10	32.90	10	33.50	31.60	0	7,222	0.00%
2021/04/21	12	32.28	2	32.23	32.50	10	7,094	0.14%
2021/04/19	2	31.23	1	31.20	31.25	1	7,121	0.01%
2021/04/16	1	31.20	0	0.00	31.20	1	7,139	0.01%
2021/04/15	2	31.15	0	0.00	30.90	2	7,250	0.03%
2021/04/14	1	31.30	0.1	31.30	30.90	1	7,341	0.01%
2021/04/13	10	33.02	4.1	33.35	31.95	6	8,162	0.07%
2021/04/12	0.1	34.95	1	34.90	34.75	-0.9	8,437	-0.01%
2021/04/09	13	33.43	14	33.52	33.55	-1	8,379	-0.01%
2021/04/08	3	32.37	11	32.27	32.40	-8	8,103	-0.10%
2021/04/07	1	32.60	2	32.23	32.35	-1	8,157	-0.01%
2021/04/06	0	32.50	2	31.98	32.35	-2	8,262	-0.02%
2021/04/01	0	32.10	1	32.15	31.75	-1	8,370	-0.01%
2021/03/31	0	32.00	2	32.30	32.15	-2	8,374	-0.02%
2021/03/30	12	32.09	1	32.60	32.15	11	8,386	0.13%
2021/03/29	0	0.00	4.1	31.99	31.50	-4.1	8,317	-0.05%
2021/03/26	0	0.00	1	31.00	30.80	-1	8,252	-0.01%
2021/03/25	0	0.00	3	31.25	31.20	-3	8,248	-0.04%
2021/03/24	4.1	30.95	0	0.00	30.80	4.1	8,184	0.05%
2021/03/23	4	32.29	7	31.63	30.65	-3	8,173	-0.04%
2021/03/22	1	30.75	2	30.10	30.75	-1	7,952	-0.01%
2021/03/19	3	30.10	1	30.05	30.00	2	7,879	0.03%
2021/03/18	1	30.00	17	30.50	30.70	-16	7,908	-0.20%
2021/03/17	0	0.00	5	29.80	29.65	-5	7,896	-0.06%
2021/03/16	1	29.70	2	29.75	29.70	-1	7,972	-0.01%
2021/03/15	6	29.41	0	0.00	29.35	6	8,109	0.07%
2021/03/12	7	29.89	1	29.85	29.50	6	8,209	0.07%
2021/03/10	1	28.50	0	0.00	28.70	1	8,612	0.01%
2021/03/08	4	28.78	1	28.60	28.60	3	8,853	0.03%
2021/03/05	1	28.80	2	29.05	28.80	-1	9,310	-0.01%
2021/03/04	1	29.80	1	29.40	29.40	0	9,317	0.00%
2021/03/02	1	30.05	1	29.80	29.80	0	9,391	0.00%
2021/02/25	2	31.00	0	0.00	30.90	2	9,403	0.02%
2021/02/24	0	0.00	1	30.55	30.65	-1	9,401	-0.01%
2021/02/22	0	0.00	6	31.75	31.75	-6	9,398	-0.06%
2021/02/18	0	0.00	5	30.56	30.90	-5	9,465	-0.05%
2021/02/17	4	30.75	0	0.00	31.00	4	9,487	0.04%
2021/02/05	1	31.05	0	0.00	30.05	1	9,451	0.01%
2021/02/04	0	0.00	3	31.25	30.95	-3	9,340	-0.03%
2021/02/03	1	33.00	5	32.96	33.00	-4	8,926	-0.04%
2021/02/01	3	29.00	0	0.00	29.00	3	8,713	0.03%
2021/01/29	43	29.20	66	30.80	29.25	-23	8,660	-0.27%
2021/01/28	11	31.00	29	31.31	31.00	-18	8,583	-0.21%
2021/01/27	65	30.76	55	30.86	30.40	10	8,429	0.12%
2021/01/26	8	29.16	2	29.25	29.40	6	8,177	0.07%
2021/01/25	4	28.96	3	28.95	28.70	1	8,057	0.01%
2021/01/22	1	27.75	0	0.00	28.30	1	7,963	0.01%
2021/01/21	4	28.51	8	28.51	28.10	-4	7,900	-0.05%
2021/01/20	2	26.60	3	27.05	26.45	-1	7,684	-0.01%
2021/01/19	1	27.65	2	28.00	27.80	-1	7,609	-0.01%
2021/01/18	3	27.80	1	28.95	28.50	2	7,565	0.03%
2021/01/14	0	0.00	10	27.55	27.55	-10	7,262	-0.14%
2021/01/13	4	27.78	0	0.00	27.55	4	7,271	0.06%
2021/01/12	1	27.20	0	0.00	26.90	1	7,320	0.01%
2021/01/08	5	28.26	3	28.00	27.60	2	7,300	0.03%
2021/01/07	10	28.95	6	28.88	28.85	4	7,170	0.06%
2021/01/06	218.1	30.48	203.1	30.98	29.50	15	7,056	0.21%	大買/大賣/
2021/01/05	50	29.76	37	30.32	30.70	13	6,164	0.21%
2021/01/04	0	0.00	5	27.56	27.95	-5	5,743	-0.09%
2020/12/31	0	0.00	3	26.92	27.20	-3	5,668	-0.05%
2020/12/30	3	26.03	1	26.15	26.15	2	5,569	0.04%
2020/12/29	8	26.99	2	27.35	26.80	6	5,459	0.11%
2020/12/28	2	28.33	1.1	28.32	28.50	0.9	5,338	0.02%
2020/12/25	1	26.95	0	0.00	27.00	1	5,181	0.02%
2020/12/23	0	0.00	6	26.68	27.20	-6	5,118	-0.12%
2020/12/22	5	26.86	30	26.92	26.05	-25	5,066	-0.49%
2020/12/17	1	27.00	0	0.00	26.80	1	5,131	0.02%
2020/12/16	1	26.75	0	0.00	26.55	1	5,361	0.02%
2020/12/14	3	26.70	4	27.05	26.80	-1	5,418	-0.02%
2020/12/09	0.2	27.70	12	27.58	27.80	-11.8	5,353	-0.22%
2020/12/08	10	26.95	1.1	26.92	26.95	8.9	5,322	0.17%
2020/12/07	7	26.51	6	26.50	26.70	1	5,295	0.02%
2020/12/04	1	26.50	13	25.58	26.50	-12	5,118	-0.23%
2020/12/03	3	26.00	3	25.53	25.50	0	5,056	0.00%
2020/12/02	21	26.25	0	0.00	26.30	21	5,114	0.41%
2020/12/01	31	26.22	30.1	26.06	26.00	0.9	5,274	0.02%
2020/11/26	1	24.80	0	0.00	24.60	1	5,920	0.02%
2020/11/25	0	0.00	3	24.70	24.80	-3	5,894	-0.05%
2020/11/24	0	0.00	15	24.45	24.45	-15	6,045	-0.25%
2020/11/20	1	24.65	0	0.00	24.60	1	6,274	0.02%
2020/11/19	2	24.30	2	24.45	24.40	0	6,295	0.00%
2020/11/18	1	24.45	11	24.33	24.15	-10	6,325	-0.16%
2020/11/17	5	24.50	0	0.00	24.30	5	6,276	0.08%
2020/11/16	1	24.30	3	24.30	24.80	-2	6,182	-0.03%
2020/11/12	15	23.90	0	0.00	23.70	15	6,159	0.24%
2020/11/09	0	0.00	1	23.70	23.70	-1	6,065	-0.02%
2020/11/06	0	0.00	10	23.08	23.00	-10	5,943	-0.17%
2020/11/05	11	23.07	5	23.18	22.95	6	5,910	0.10%
2020/11/04	20	23.27	10	22.70	22.65	10	5,831	0.17%
2020/10/30	3	22.70	0	0.00	22.20	3	5,747	0.05%
2020/10/28	1	22.90	0	0.00	22.80	1	5,668	0.02%
2020/10/26	0	0.00	26	22.62	23.00	-26	5,646	-0.46%
2020/10/23	16	22.57	15	22.50	22.60	1	5,593	0.02%
2020/10/21	1	22.15	2	22.20	22.15	-1	5,586	-0.02%
2020/10/20	2	22.23	3	22.20	22.20	-1	5,594	-0.02%
2020/10/19	0	0.00	15	21.87	22.50	-15	5,479	-0.27%
2020/10/12	1	21.35	0	0.00	21.10	1	5,538	0.02%
2020/10/08	10	21.70	5	21.67	21.65	5	5,583	0.09%
2020/10/06	0	0.00	1	21.95	21.90	-1	5,621	-0.02%
2020/10/05	1	21.65	0	0.00	21.65	1	5,633	0.02%
2020/09/29	1	21.00	1	21.35	21.40	0	5,592	0.00%
2020/09/25	2	20.25	1	21.10	20.70	1	5,762	0.02%
2020/09/24	4	21.48	3	21.45	21.20	1	5,728	0.02%
2020/09/23	1	23.00	0	0.00	22.45	1	5,665	0.02%
2020/09/22	1	23.15	3	23.15	23.15	-2	5,620	-0.04%
2020/09/21	39	24.13	37	24.14	23.80	2	5,594	0.04%
2020/09/18	1	23.35	1	23.60	23.20	0	5,340	0.00%
2020/09/17	1	23.15	4	23.11	23.15	-3	5,241	-0.06%
2020/09/15	0	0.00	1	23.30	23.10	-1	5,214	-0.02%
2020/09/11	5	23.33	2	22.53	22.20	3	5,326	0.06%
2020/09/10	5	23.30	65	23.25	23.75	-60	5,281	-1.14%
2020/09/09	2	23.70	0	0.00	23.65	2	5,219	0.04%
2020/09/08	18	23.33	0.1	23.35	23.35	17.9	5,165	0.35%
2020/09/07	58	24.28	42	24.92	24.15	16	5,027	0.32%
2020/09/04	12.1	24.95	12	24.92	24.85	0.1	5,068	0.00%
2020/09/03	65.1	24.39	67	23.54	24.40	-1.9	4,748	-0.04%
2020/09/02	11	22.79	2	22.75	22.95	9	4,323	0.21%
2020/09/01	71	22.53	64	22.72	22.20	7	4,134	0.17%
2020/08/31	0	0.00	92	21.91	22.45	-92	3,603	-2.55%
2020/08/28	31	20.55	5	20.30	20.45	26	3,531	0.74%
2020/08/27	60	20.41	20	19.52	20.40	40	3,483	1.15%
2020/08/26	16	19.21	12	19.30	19.15	4	3,162	0.13%
2020/08/25	12	19.15	0	0.00	19.40	12	3,133	0.38%
2020/08/24	4	18.50	20	19.08	19.15	-16	3,039	-0.53%
2020/08/21	16	18.29	0	0.00	18.40	16	2,953	0.54%
2020/08/20	0	0.00	13	18.77	17.90	-13	2,932	-0.44%
2020/08/19	12	18.91	0	0.00	19.20	12	2,852	0.42%
2020/08/14	0	0.00	10	18.35	18.30	-10	2,710	-0.37%
2020/07/31	10	18.15	0	0.00	18.10	10	2,792	0.36%
2020/07/27	0	0.00	2	17.75	17.60	-2	2,769	-0.07%
2020/07/22	1	18.85	3	18.85	18.85	-2	2,794	-0.07%
2020/07/21	1	18.90	0	0.00	18.80	1	2,779	0.04%
2020/07/20	1	18.10	0	0.00	18.10	1	2,731	0.04%
2020/07/17	0	0.00	200	18.82	18.35	-200	2,726	-7.34%	大賣/鉅額交易
2020/07/16	200	19.03	2	19.05	19.15	198	2,716	7.29%	大買/鉅額交易
2020/07/15	1	18.75	0	0.00	18.50	1	2,662	0.04%
2020/07/13	3	19.10	8	19.11	19.15	-5	2,643	-0.19%
2020/07/09	1	19.10	0	0.00	18.85	1	2,776	0.04%
2020/07/07	5	18.80	2	19.05	19.00	3	2,740	0.11%
2020/07/06	1	19.30	1	19.40	19.20	0	2,731	0.00%
2020/07/03	0	0.00	5	18.80	18.55	-5	2,593	-0.19%
2020/07/02	0	0.00	20	18.55	18.70	-20	2,624	-0.76%
2020/06/30	0	0.00	11	18.65	18.45	-11	2,720	-0.40%
2020/06/29	1	18.00	1	18.15	18.10	0	2,689	0.00%
2020/06/24	0	0.00	2	18.23	18.20	-2	2,696	-0.07%
2020/06/23	1	18.00	0	0.00	17.95	1	2,686	0.04%
2020/06/19	4	18.68	0	0.00	18.35	4	2,705	0.15%
2020/06/18	16	19.05	2	18.90	19.10	14	2,664	0.53%
2020/06/17	20	18.35	0	0.00	18.45	20	2,519	0.79%
2020/06/16	1	18.00	1	17.95	17.90	0	2,459	0.00%
2020/06/15	0	0.00	4	17.78	17.70	-4	2,487	-0.16%
2020/06/12	1	16.95	0	0.00	17.20	1	2,461	0.04%
2020/06/11	2	17.80	1	18.25	17.30	1	2,481	0.04%
2020/06/10	0	0.00	66	17.40	17.40	-66	2,294	-2.88%
2020/06/08	1	17.55	0	0.00	17.40	1	2,446	0.04%
2020/06/05	0	0.00	2	17.45	17.50	-2	2,467	-0.08%
2020/06/04	2	17.15	1	17.35	17.20	1	2,471	0.04%
2020/06/03	2	17.33	3	17.50	17.30	-1	2,515	-0.04%
2020/06/02	0	0.00	11	16.80	16.90	-11	2,431	-0.45%
2020/06/01	0	0.00	1	16.55	16.60	-1	2,459	-0.04%
2020/05/29	1	16.40	0	0.00	16.40	1	2,500	0.04%
2020/05/28	10	16.70	0	0.00	16.50	10	2,588	0.39%
2020/05/25	0	0.00	1	16.40	16.45	-1	2,840	-0.04%
2020/05/22	1	16.25	0	0.00	16.25	1	2,893	0.03%
2020/05/21	1	16.60	0	0.00	16.70	1	2,974	0.03%
2020/05/20	1	16.45	0	0.00	16.40	1	3,127	0.03%
2020/05/19	0	0.00	1	16.20	16.20	-1	3,297	-0.03%
2020/05/18	0	0.00	1	16.25	15.90	-1	3,739	-0.03%
2020/05/14	1	16.50	0	0.00	16.30	1	3,820	0.03%
2020/05/13	2	16.85	0	0.00	16.85	2	4,021	0.05%
2020/05/08	0	0.00	1	17.05	16.80	-1	4,034	-0.02%
2020/05/07	0	0.00	1	16.90	16.95	-1	4,098	-0.02%
2020/05/05	1	16.85	1	17.05	16.85	0	4,108	0.00%
2020/04/30	0	0.00	7	17.01	17.15	-7	4,274	-0.16%
2020/04/29	1	17.10	1	17.00	17.00	0	4,481	0.00%
2020/04/28	0	0.00	1	17.10	17.10	-1	4,479	-0.02%
2020/04/27	8	16.95	11	17.06	16.90	-3	4,505	-0.07%
2020/04/24	0	0.00	1	16.60	16.60	-1	4,434	-0.02%
2020/04/23	1	16.45	0	0.00	16.50	1	4,436	0.02%
2020/04/22	10	16.35	1	16.30	16.30	9	4,426	0.20%
2020/04/21	2	16.48	0	0.00	16.10	2	4,420	0.05%
2020/04/20	1	16.75	1	16.80	16.95	0	4,395	0.00%
2020/04/16	1	16.90	1	16.95	16.90	0	4,351	0.00%
2020/04/15	3	17.10	0	0.00	16.85	3	4,301	0.07%
2020/04/14	0	0.00	1	16.70	17.20	-1	4,148	-0.02%
2020/04/13	1	15.60	1	15.85	15.65	0	4,127	0.00%
2020/04/10	1	15.70	1	15.90	15.70	0	4,142	0.00%
2020/04/09	1	15.80	1	16.25	15.55	0	4,192	0.00%
2020/04/08	0	0.00	1	15.65	15.90	-1	4,178	-0.02%
2020/04/07	0	0.00	1	15.50	15.45	-1	4,160	-0.02%
2020/04/06	3	14.57	2	14.60	14.85	1	4,163	0.02%
2020/04/01	1	14.30	2	14.28	14.75	-1	4,389	-0.02%
2020/03/30	5	13.70	0	0.00	13.70	5	4,326	0.12%
2020/03/27	1	14.10	2	14.10	13.75	-1	4,313	-0.02%
2020/03/26	2	14.00	1	13.90	14.00	1	4,294	0.02%
2020/03/25	1	14.20	1	14.50	13.85	0	4,279	0.00%
2020/03/23	2	12.43	2	12.68	12.95	0	4,198	0.00%
2020/03/20	0	0.00	1	12.30	12.65	-1	4,182	-0.02%
2020/03/19	1	11.90	2	11.88	11.50	-1	4,187	-0.02%
2020/03/18	1	12.95	1	13.15	12.65	0	4,144	0.00%
2020/03/17	1	12.70	1	12.95	12.80	0	4,121	0.00%
2020/03/16	1	14.20	0	0.00	13.15	1	4,080	0.02%
2020/03/13	2	13.75	6	13.88	14.20	-4	4,056	-0.10%
2020/03/12	21	15.27	0	0.00	15.20	21	4,036	0.52%
2020/03/11	1	17.05	3	17.22	16.85	-2	3,950	-0.05%
2020/03/10	3	17.07	12	17.13	17.25	-9	3,920	-0.23%
2020/03/09	1	17.05	2	16.93	17.00	-1	3,892	-0.03%
2020/03/06	1	17.95	0	0.00	17.80	1	3,819	0.03%
2020/03/05	1	18.60	0	0.00	18.30	1	3,773	0.03%
2020/03/04	2	18.45	3	18.52	18.55	-1	3,747	-0.03%
2020/03/03	1	19.05	5	19.20	18.75	-4	3,714	-0.11%
2020/03/02	1	18.55	1	18.55	18.55	0	3,638	0.00%
2020/02/27	22	18.59	5	18.90	18.60	17	3,598	0.47%
2020/02/26	0	0.00	12	19.43	19.60	-12	3,447	-0.35%
2020/02/25	4	19.21	1	19.35	19.30	3	3,476	0.09%
2020/02/24	29	19.53	12	19.52	19.45	17	3,431	0.50%
2020/02/21	3	20.50	7	20.40	20.15	-4	3,358	-0.12%
2020/02/20	11	19.96	7	20.09	20.30	4	3,222	0.12%
2020/02/19	42.1	20.17	18	19.93	20.35	24.1	3,053	0.79%
2020/02/18	4	18.55	8	18.54	18.95	-4	2,610	-0.15%
2020/02/17	11	18.59	5	18.70	18.50	6	2,572	0.23%
2020/02/14	152	18.86	143.3	18.89	18.90	8.7	2,515	0.34%	大買/大賣/
2020/02/13	8	18.26	1	18.30	18.05	7	2,263	0.31%
2020/02/11	1	18.05	1	18.15	18.15	0	2,242	0.00%
2020/02/10	7	18.22	1	17.90	18.05	6	2,219	0.27%
2020/02/06	0.3	18.10	0	0.00	17.95	0.3	2,121	0.01%
2020/02/05	1	17.95	0	0.00	17.80	1	2,104	0.05%
2020/02/04	1	18.20	0	0.00	18.05	1	2,063	0.05%
2020/02/03	11	17.82	7	18.13	18.60	4	1,941	0.21%
2020/01/30	1	17.40	9	16.88	16.75	-8	1,713	-0.47%
2020/01/20	0	18.50	0	0.00	18.30	0	1,672	0.00%
2020/01/15	0	18.30	0	0.00	18.20	0	1,669	0.00%
2020/01/14	10	18.25	5	18.35	18.20	5	1,664	0.30%
2020/01/13	0	0.00	1	17.95	18.25	-1	1,659	-0.06%
2020/01/10	1	17.80	0	0.00	17.80	1	1,656	0.06%
2020/01/09	0	0.00	1	18.05	17.95	-1	1,650	-0.06%
2020/01/08	1	17.70	3	17.82	17.70	-2	1,641	-0.12%
2020/01/06	0	0.00	5.3	18.55	18.35	-5.3	1,590	-0.33%
2020/01/03	11	18.60	0	0.00	18.70	11	1,572	0.70%
2020/01/02	5	19.00	1	18.95	18.95	4	1,511	0.26%
2019/12/30	1	18.85	0	0.00	18.80	1	1,498	0.07%
2019/12/27	32.1	19.14	1.2	19.20	19.10	30.9	1,493	2.07%
2019/12/26	0	0.00	92	18.47	18.35	-92	1,226	-7.50%
2019/12/25	0	0.00	20	18.25	18.30	-20	1,228	-1.63%
2019/12/23	0	0.00	1	18.05	18.00	-1	1,228	-0.08%
2019/12/20	1.2	18.20	0	0.00	18.20	1.2	1,228	0.10%
2019/12/19	31	18.23	0	0.00	18.15	31	1,229	2.52%
2019/12/16	0.2	18.40	0	0.00	18.35	0.2	1,262	0.01%
2019/12/13	10	17.90	1	18.45	18.45	9	1,271	0.71%
2019/12/12	1	18.05	0	0.00	18.05	1	1,267	0.08%
2019/12/11	0	0.00	1	18.40	18.20	-1	1,258	-0.08%
2019/12/10	1	18.15	0	0.00	18.15	1	1,255	0.08%
2019/12/09	1	18.20	61	18.45	18.35	-60	1,239	-4.84%
2019/12/06	70	17.84	0	0.00	17.85	70	1,184	5.91%
2019/12/05	0	0.00	68	17.72	18.00	-68	1,186	-5.73%
2019/12/04	0	0.00	10	17.60	17.55	-10	1,200	-0.83%
2019/12/02	24	17.85	1	17.70	17.65	23	1,229	1.87%
2019/11/29	38	18.09	1	18.10	18.00	37	1,233	3.00%
2019/11/28	10	17.85	0	0.00	17.85	10	1,218	0.82%
2019/11/27	0	0.00	1	17.85	17.95	-1	1,244	-0.08%
2019/11/26	1	17.70	0	0.00	17.65	1	1,348	0.07%
2019/11/25	6	17.78	4	18.05	17.75	2	1,413	0.14%
2019/11/22	2	17.90	172	17.92	18.05	-170	1,419	-11.98%	大賣/鉅額交易
2019/11/21	40	17.22	0	0.00	17.20	40	1,347	2.97%
2019/11/20	21	17.47	0	0.00	17.35	21	1,337	1.57%
2019/11/19	0	0.00	22	17.84	17.80	-22	1,334	-1.65%
2019/11/18	12	17.28	0	0.00	17.25	12	1,329	0.90%
2019/11/15	40	17.60	0	0.00	17.55	40	1,326	3.01%
2019/11/14	0	0.00	22	17.99	17.70	-22	1,338	-1.64%
2019/11/12	0	0.00	1	17.75	17.75	-1	1,357	-0.07%
2019/11/11	3	18.02	0	0.00	17.75	3	1,358	0.22%
2019/11/08	18	18.45	0	0.00	18.40	18	1,345	1.34%
2019/11/07	1	18.45	0	0.00	18.45	1	1,363	0.07%
2019/11/06	5	18.70	0	0.00	18.65	5	1,373	0.36%
2019/11/05	0	0.00	1	18.75	18.70	-1	1,376	-0.07%
2019/11/01	1	18.60	0	0.00	18.55	1	1,410	0.07%
2019/10/31	7	18.80	2	18.80	18.75	5	1,435	0.35%
2019/10/29	10	19.10	0	0.00	19.10	10	1,435	0.70%
2019/10/28	16	19.35	0	0.00	19.35	16	1,457	1.10%
2019/10/25	12	19.54	0	0.00	19.55	12	1,494	0.80%
2019/10/24	1	19.60	0	0.00	19.60	1	1,495	0.07%
2019/10/22	0	0.00	15	19.80	19.55	-15	1,542	-0.97%
2019/10/21	0	0.00	1	19.60	19.65	-1	1,599	-0.06%
2019/10/18	39	19.39	0	0.00	19.35	39	1,636	2.38%
2019/10/17	10	19.40	0	0.00	19.45	10	1,655	0.60%
2019/10/16	0	0.00	30	19.71	19.65	-30	1,699	-1.76%
2019/10/15	5	19.20	21	19.65	19.60	-16	1,780	-0.90%
2019/10/09	1	19.65	0	0.00	19.65	1	1,913	0.05%
2019/10/07	1	20.20	0	0.00	20.20	1	2,056	0.05%
2019/10/04	1	20.25	1	20.45	20.25	0	2,136	0.00%
2019/10/03	5	19.50	6	19.72	20.15	-1	2,122	-0.05%
2019/09/27	1	19.85	2	19.95	19.95	-1	2,115	-0.05%
2019/09/26	0	0.00	1	20.25	20.15	-1	2,181	-0.05%
2019/09/25	0	0.00	1	20.25	20.40	-1	2,199	-0.05%
2019/09/24	6	20.53	0	0.00	20.50	6	2,222	0.27%
2019/09/23	0	0.00	6	20.60	20.60	-6	2,225	-0.27%
2019/09/20	1	20.20	1	20.25	20.35	0	2,230	0.00%
2019/09/19	1	20.20	0	0.00	20.00	1	2,232	0.04%
2019/09/18	41	20.57	0	0.00	20.45	41	2,227	1.84%
2019/09/12	0	0.00	10	21.35	21.30	-10	2,241	-0.45%
2019/09/11	1	21.35	0	0.00	21.25	1	2,265	0.04%
2019/09/10	10	21.25	12	21.33	21.25	-2	2,277	-0.09%
2019/09/09	21	21.26	0	0.00	21.35	21	2,275	0.92%
2019/09/06	11	21.49	12	21.38	21.35	-1	2,270	-0.04%
2019/09/05	60	21.63	0	0.00	21.55	60	2,254	2.66%
2019/08/30	5	21.75	0	0.00	21.75	5	2,347	0.21%
2019/08/29	3	22.15	10	21.83	21.80	-7	2,360	-0.30%
2019/08/28	10	23.54	4	23.35	23.25	6	2,256	0.27%
2019/08/26	0	0.00	10	22.20	22.15	-10	2,243	-0.45%
2019/08/23	0	0.00	2	22.65	22.50	-2	2,302	-0.09%
2019/08/22	11	22.68	1	22.90	22.50	10	2,422	0.41%
2019/08/16	0	0.00	1	22.25	22.25	-1	2,470	-0.04%
2019/08/15	2	21.18	0	0.00	21.25	2	2,485	0.08%
2019/08/14	1	21.90	0	0.00	21.60	1	2,495	0.04%
2019/08/13	1	21.65	0	0.00	21.60	1	2,532	0.04%
2019/08/12	3	21.83	2	21.45	22.05	1	2,558	0.04%
2019/08/08	0	0.00	3	21.62	21.55	-3	2,578	-0.12%
2019/08/06	1	21.25	0	0.00	21.75	1	2,647	0.04%
2019/08/02	13	23.10	0	0.00	22.65	13	2,713	0.48%
2019/08/01	1	23.75	3	23.80	23.60	-2	2,751	-0.07%
2019/07/31	1	24.15	4	23.85	24.10	-3	2,774	-0.11%
2019/07/30	1	23.90	8	24.04	23.85	-7	2,834	-0.25%
2019/07/29	0	0.00	1	24.60	24.60	-1	2,857	-0.03%
2019/07/25	5	23.96	0	0.00	24.15	5	2,917	0.17%
2019/07/24	3	24.55	2	24.48	24.40	1	3,213	0.03%
2019/07/23	2	24.45	1	24.55	24.40	1	3,326	0.03%
2019/07/22	1	25.25	0	0.00	25.05	1	3,306	0.03%
2019/07/19	0	0.00	2	25.45	25.55	-2	3,310	-0.06%
2019/07/17	1	25.40	0	0.00	25.30	1	3,415	0.03%
2019/07/16	2	25.70	21	25.66	25.85	-19	3,480	-0.55%
2019/07/15	0	0.00	4	25.95	25.55	-4	3,452	-0.12%
2019/07/12	18	25.03	0	0.00	25.55	18	3,436	0.52%
2019/07/11	6	25.28	3	25.20	25.05	3	3,416	0.09%
2019/07/10	0	0.00	1	24.95	25.25	-1	3,411	-0.03%
2019/07/09	3	24.45	0	0.00	24.30	3	3,398	0.09%
2019/07/08	0	0.00	4	24.45	24.35	-4	3,673	-0.11%
2019/07/03	6	25.03	0	0.00	24.35	6	3,805	0.16%
2019/07/02	0	0.00	1	24.70	24.70	-1	3,944	-0.03%
2019/06/25	2	24.30	1	23.80	23.80	1	4,685	0.02%
2019/06/11	2	24.35	2	24.85	24.60	0	7,490	0.00%
2019/06/04	0	0.00	1	23.30	23.25	-1	9,324	-0.01%
2019/06/03	1	23.15	1	23.00	23.15	0	9,463	0.00%
2019/05/30	3	21.98	0	0.00	22.10	3	9,623	0.03%
2019/05/29	2	22.00	2	22.00	21.80	0	9,630	0.00%
2019/05/27	2	23.10	0	0.00	23.50	2	9,820	0.02%
2019/05/24	4	24.15	6	23.98	23.65	-2	9,977	-0.02%
2019/05/23	4	23.84	0	0.00	23.90	4	10,053	0.04%
2019/05/22	0	0.00	24	24.24	23.85	-24	10,274	-0.23%
2019/05/21	10	24.38	0	0.00	24.65	10	10,779	0.09%
2019/05/20	10	24.68	0	0.00	24.70	10	10,965	0.09%
2019/05/14	3	24.50	3	24.63	25.40	0	12,058	0.00%
2019/05/10	2	25.23	0	0.00	25.15	2	12,315	0.02%
2019/05/09	3	25.77	0	0.00	25.10	3	12,349	0.02%
2019/05/08	0	0.00	13	26.60	26.45	-13	12,344	-0.11%
2019/05/07	0	0.00	4	27.35	26.95	-4	12,565	-0.03%
2019/05/03	0	0.00	2	27.95	27.90	-2	12,709	-0.02%
2019/05/02	1	27.00	4	27.38	27.50	-3	12,652	-0.02%
2019/04/30	17	27.71	9	27.65	27.40	8	12,594	0.06%
2019/04/29	4	25.90	0	0.00	26.35	4	12,279	0.03%
2019/04/26	0	0.00	2	27.05	26.90	-2	12,129	-0.02%
2019/04/24	2	27.20	0	0.00	27.35	2	12,036	0.02%
2019/04/23	0	0.00	41	28.37	27.90	-41	11,946	-0.34%
2019/04/22	3	29.27	0	0.00	29.10	3	11,852	0.03%
2019/04/19	10	27.90	0	0.00	28.05	10	11,701	0.09%
2019/04/17	14	27.74	22	28.11	27.70	-8	11,597	-0.07%
2019/04/15	4	27.27	0	0.00	27.25	4	11,483	0.03%
2019/04/12	8	27.41	12	27.90	27.15	-4	11,417	-0.04%
2019/04/11	0	0.00	1	29.10	29.05	-1	11,127	-0.01%
2019/04/09	0	0.00	1	29.80	29.80	-1	10,984	-0.01%
2019/04/08	4	30.25	14	30.26	30.30	-10	10,929	-0.09%
2019/04/03	74	30.41	8	29.68	29.65	66	10,710	0.62%
2019/04/02	4	28.55	0	0.00	29.25	4	10,505	0.04%
2019/04/01	11	29.29	10	29.00	29.05	1	10,394	0.01%
2019/03/28	1	28.55	0	0.00	28.55	1	10,130	0.01%
2019/03/27	15	30.10	4	30.13	30.05	11	9,875	0.11%
2019/03/26	106	30.02	123	29.99	30.00	-17	9,735	-0.17%	大買/大賣/
2019/03/25	65	29.99	55	30.05	30.80	10	9,359	0.11%
2019/03/22	3	27.80	1	28.25	28.25	2	8,342	0.02%
2019/03/20	1	26.95	20	26.83	27.30	-19	8,088	-0.23%
2019/03/19	10	28.70	12	28.35	27.60	-2	7,903	-0.03%
2019/03/18	16	27.39	39	27.39	27.45	-23	7,643	-0.30%
2019/03/15	33	28.75	1	28.25	27.65	32	7,510	0.43%
2019/03/14	14	28.07	43	28.00	28.00	-29	7,196	-0.40%
2019/03/13	114	27.74	104	27.87	28.10	10	6,927	0.14%	大買/大賣/
2019/03/12	39	25.77	31	26.40	26.80	8	5,852	0.14%
2019/03/11	10	24.25	5	25.00	24.40	5	5,455	0.09%
2019/03/08	2	23.40	6	23.80	23.85	-4	5,194	-0.08%
2019/03/07	0	0.00	21	23.90	23.20	-21	5,073	-0.41%
2019/03/06	17	24.69	6	24.37	24.30	11	4,925	0.22%
2019/03/05	0	0.00	2	23.70	23.90	-2	4,732	-0.04%
2019/03/04	15	24.04	11	24.15	24.25	4	4,685	0.09%
2019/02/27	10	24.03	22	23.65	23.55	-12	4,625	-0.26%
2019/02/26	14	24.44	12	24.33	24.30	2	4,480	0.04%
2019/02/25	36	25.06	11	25.32	25.45	25	4,305	0.58%
2019/02/22	15	25.22	10	25.15	25.05	5	4,125	0.12%
2019/02/21	10	25.22	10	25.35	25.45	0	4,023	0.00%
2019/02/20	1	25.85	18	25.28	25.85	-17	3,756	-0.45%
2019/02/19	6	23.27	6	23.42	23.50	0	3,215	0.00%
2019/02/18	1	23.10	16	22.70	22.90	-15	3,011	-0.50%
2019/02/15	3	23.55	3	23.53	23.60	0	2,733	0.00%
2019/02/14	8	22.63	2	22.70	22.70	6	2,482	0.24%
2019/02/13	1	23.00	3	22.23	22.40	-2	2,328	-0.09%
2019/02/12	11	20.62	18	21.57	21.65	-7	1,853	-0.38%
2019/02/11	0	0.00	1	19.50	19.70	-1	1,579	-0.06%
2019/01/30	1	19.55	0	0.00	19.55	1	1,491	0.07%
2019/01/28	2	20.20	2	19.90	20.00	0	1,319	0.00%
2019/01/25	17	18.90	36	18.67	18.95	-19	1,057	-1.80%
2019/01/23	0	0.00	12	17.07	17.10	-12	775	-1.55%
2019/01/18	6	17.09	0	0.00	17.05	6	786	0.76%
2019/01/17	6	17.02	0	0.00	17.10	6	797	0.75%
2019/01/16	1	16.95	0	0.00	16.95	1	799	0.13%
2019/01/15	1	16.90	0	0.00	16.95	1	799	0.13%
2019/01/11	1	17.05	0	0.00	16.95	1	808	0.12%
2019/01/10	1	17.25	0	0.00	17.15	1	808	0.12%
2019/01/09	2	17.30	1	17.45	17.40	1	808	0.12%
2019/01/08	1	17.15	1	17.10	17.10	0	804	0.00%
2019/01/07	1	16.90	1	16.85	16.80	0	792	0.00%
2019/01/04	0	0.00	1	16.55	16.75	-1	793	-0.13%
2019/01/03	2	16.68	0	0.00	16.55	2	824	0.24%
2018/12/28	2	16.80	0	0.00	16.70	2	837	0.24%
2018/12/27	0	0.00	1	17.05	17.00	-1	855	-0.12%
2018/12/20	3	16.47	0	0.00	16.45	3	891	0.34%
2018/12/19	1	16.75	0	0.00	16.75	1	894	0.11%
2018/12/18	4	16.63	0	0.00	16.60	4	896	0.45%
2018/12/17	0	0.00	1	17.05	17.00	-1	897	-0.11%
2018/12/13	0	0.00	1	17.70	17.70	-1	885	-0.11%
2018/12/10	1	16.90	0	0.00	16.90	1	838	0.12%
2018/12/04	2	17.55	10	17.95	17.90	-8	824	-0.97%
2018/12/03	0	0.00	4	17.10	17.20	-4	731	-0.55%
2018/11/29	0	0.00	52	16.56	16.55	-52	787	-6.61%
2018/11/28	0	0.00	3	16.95	16.75	-3	791	-0.38%
2018/11/27	2	16.58	2	16.65	16.60	0	798	0.00%
2018/11/23	5	15.86	0	0.00	15.80	5	796	0.63%
2018/11/13	0	0.00	6	16.17	16.30	-6	832	-0.72%
2018/11/09	0	0.00	2	15.90	15.85	-2	806	-0.25%
2018/10/25	0	0.00	1	14.40	14.10	-1	987	-0.10%
2018/10/23	1	15.10	0	0.00	15.00	1	1,001	0.10%
2018/10/19	2	14.80	0	0.00	14.90	2	1,016	0.20%
2018/10/15	2	15.25	0	0.00	15.25	2	1,115	0.18%
2018/10/11	4	15.00	3	15.37	15.05	1	1,136	0.09%
2018/10/09	2	16.75	0	0.00	16.65	2	1,205	0.17%
2018/10/08	2	16.85	0	0.00	16.85	2	1,204	0.17%
2018/10/04	1	17.90	0	0.00	17.45	1	1,208	0.08%
2018/10/03	0	0.00	2	17.85	17.85	-2	1,214	-0.16%
2018/10/02	0	0.00	2	17.90	17.65	-2	1,203	-0.17%
2018/09/25	0	0.00	2	17.50	17.45	-2	1,322	-0.15%
2018/09/18	0	0.00	1	17.30	17.30	-1	1,365	-0.07%
2018/09/13	3	17.25	0	0.00	17.35	3	1,429	0.21%
2018/09/06	0	0.00	5	18.34	18.15	-5	1,609	-0.31%
2018/09/05	0	0.00	6	17.77	17.85	-6	1,914	-0.31%
2018/09/04	0	0.00	2	17.65	17.90	-2	2,341	-0.09%
2018/09/03	5	17.80	0	0.00	17.50	5	2,365	0.21%
2018/08/15	7	16.50	0	0.00	16.50	7	2,740	0.26%
2018/08/14	1	16.90	0	0.00	17.00	1	2,724	0.04%
2018/08/13	7	16.67	0	0.00	16.65	7	2,715	0.26%
2018/08/09	2	17.35	0	0.00	17.25	2	2,684	0.07%
2018/08/07	1	17.65	10	17.65	17.65	-9	2,654	-0.34%
2018/08/06	1	17.85	4	18.05	17.85	-3	2,634	-0.11%
2018/08/03	3	18.85	0	0.00	18.90	3	2,565	0.12%
2018/08/02	14	18.81	0	0.00	18.80	14	2,563	0.55%
2018/07/24	0	0.00	3	19.33	19.40	-3	2,471	-0.12%
2018/07/23	2	19.05	1	19.20	19.05	1	2,432	0.04%
2018/07/19	0	0.00	11	19.37	19.40	-11	2,411	-0.46%
2018/07/18	11	19.47	0	0.00	19.50	11	2,415	0.46%
2018/07/17	2	19.35	1	19.70	19.25	1	2,398	0.04%
2018/07/09	0	0.00	1	19.60	19.60	-1	2,264	-0.04%
2018/07/06	0	0.00	1	19.00	19.10	-1	2,246	-0.04%
2018/07/04	0	0.00	1	19.40	19.55	-1	2,231	-0.04%
2018/06/28	1	18.70	0	0.00	18.85	1	2,151	0.05%
2018/06/26	1	18.65	0	0.00	18.80	1	2,207	0.05%
2018/06/21	1	19.30	0	0.00	19.30	1	2,186	0.05%
2018/06/19	0	0.00	2	20.25	19.65	-2	2,154	-0.09%
2018/06/15	6	20.90	6	20.30	20.45	0	2,120	0.00%
2018/06/14	12	20.59	0	0.00	20.40	12	2,081	0.58%
2018/06/13	432	21.24	448	21.74	21.05	-16	2,053	-0.78%	大買/大賣/
2018/06/12	53	21.33	24	21.50	21.65	29	1,724	1.68%
2018/06/11	1	19.65	0	0.00	19.70	1	1,306	0.08%
2018/06/07	0	0.00	2	19.70	19.85	-2	1,356	-0.15%
2018/06/04	1	19.05	0	0.00	19.05	1	1,345	0.07%
2018/06/01	0	0.00	6	19.84	19.10	-6	1,329	-0.45%
2018/05/31	1	19.05	2	19.25	19.40	-1	1,288	-0.08%
2018/05/24	0	0.00	1	18.15	18.05	-1	1,201	-0.08%
2018/05/11	1	17.75	0	0.00	17.75	1	1,371	0.07%
2018/05/08	0	0.00	1	17.60	17.70	-1	1,391	-0.07%
2018/05/07	1	17.35	0	0.00	17.40	1	1,397	0.07%
2018/05/04	0	0.00	1	17.45	17.45	-1	1,415	-0.07%
2018/04/26	2	17.00	0	0.00	16.95	2	1,474	0.14%
2018/04/23	2	17.70	0	0.00	17.65	2	1,533	0.13%
2018/04/20	1	17.95	0	0.00	17.90	1	1,572	0.06%
2018/04/17	1	18.10	0	0.00	17.80	1	1,607	0.06%
2018/04/11	40	18.58	0	0.00	18.35	40	1,824	2.19%
2018/04/10	2	18.30	0	0.00	18.25	2	1,882	0.11%
2018/04/09	2	18.60	0	0.00	18.65	2	1,910	0.10%
2018/04/03	10	18.90	0	0.00	18.85	10	2,132	0.47%
2018/03/22	0	0.00	3	19.75	19.35	-3	2,352	-0.13%
2018/03/21	0	0.00	2	19.70	19.85	-2	2,338	-0.09%
2018/03/19	0	0.00	2	20.30	20.05	-2	2,324	-0.09%
2018/03/16	0	0.00	5	20.20	20.05	-5	2,287	-0.22%
2018/03/13	0	0.00	1	19.55	19.65	-1	2,199	-0.05%
2018/03/12	0	0.00	1	19.05	19.00	-1	2,135	-0.05%
2018/03/06	0	0.00	1	19.10	18.75	-1	2,153	-0.05%
2018/03/05	1	18.85	1	19.40	18.50	0	2,153	0.00%
2018/02/27	1	18.65	0	0.00	18.75	1	2,113	0.05%
2018/02/26	1	18.90	0	0.00	18.85	1	2,200	0.05%
2018/02/23	0	0.00	1	19.45	19.40	-1	2,158	-0.05%
2018/02/06	0	17.40	0	0.00	17.20	0	2,147	0.00%
2018/02/02	1	19.15	0	0.00	19.05	1	2,135	0.05%
2018/02/01	0	0.00	6	19.25	19.25	-6	2,176	-0.28%
2018/01/29	2	19.50	0	0.00	19.50	2	2,252	0.09%
2018/01/24	0	0.00	1	19.60	19.55	-1	2,459	-0.04%
2018/01/23	2	19.15	0	0.00	19.20	2	2,452	0.08%
2018/01/22	1	19.55	1	19.80	19.55	0	2,459	0.00%
2018/01/19	0	0.00	2	19.50	19.45	-2	2,480	-0.08%
2018/01/18	0	0.00	10	19.90	19.90	-10	2,460	-0.41%
2018/01/17	0	0.00	1	20.25	20.30	-1	2,460	-0.04%
2018/01/16	4	20.23	0	0.00	20.25	4	2,496	0.16%
2018/01/15	2	20.15	2	20.40	19.85	0	2,494	0.00%
2018/01/11	0	0.00	1	19.65	19.60	-1	2,596	-0.04%
2018/01/10	2	19.38	2	19.40	19.40	0	2,603	0.00%
2018/01/09	2	19.95	5	19.94	19.85	-3	2,612	-0.11%
2018/01/08	5	20.16	1	19.95	19.95	4	2,638	0.15%
2018/01/05	7	21.02	8	21.18	20.40	-1	2,613	-0.04%
2018/01/04	2	19.90	59	19.83	20.35	-57	2,478	-2.30%
2018/01/03	4	20.30	5	20.22	20.30	-1	2,447	-0.04%
2018/01/02	23	20.52	15	20.41	20.10	8	2,450	0.33%