明基材 (8215)-群益金鼎-東大券商分點個股進出

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

明基材

(8215)

可現股當沖

股價
32.55
漲跌
▼0.20
漲幅
-0.61%
成交量
1,354張
產業
上市光電類股
566人加入追蹤

立即追蹤
本地時間:13:30

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

明基材 (8215)籌碼相關－群益金鼎-東大券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

群益金鼎-東大券商分點個股進出
群益金鼎-東大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
2024/05/08	0	0.00	10	33.13	33.25	-10	1,285	-0.78%
2024/05/07	0	0.00	4	33.45	33.15	-4	1,290	-0.31%
2024/05/03	4	34.53	0	0.00	34.40	4	1,351	0.30%
2024/04/26	2	34.10	0	0.00	33.95	2	1,407	0.14%
2024/04/23	8	32.99	0	0.00	33.25	8	1,595	0.50%
2024/04/22	0	0.00	1	32.90	32.90	-1	1,596	-0.06%
2024/04/09	5	35.21	0	0.00	35.20	5	1,512	0.33%
2024/04/08	3	34.68	0	0.00	34.70	3	1,481	0.20%
2024/04/03	0	0.00	1	34.55	34.45	-1	1,476	-0.07%
2024/03/20	2	33.80	1	34.00	33.90	1	1,424	0.07%
2024/03/19	2	33.70	0	0.00	33.70	2	1,426	0.14%
2024/03/18	2	33.80	0	0.00	33.85	2	1,426	0.14%
2024/03/14	4	33.85	0	0.00	33.80	4	1,426	0.28%
2024/03/13	0	0.00	10	34.20	34.25	-10	1,421	-0.70%
2024/03/12	2	34.25	0	0.00	34.20	2	1,422	0.14%
2024/03/08	6	33.69	0	0.00	33.65	6	1,476	0.41%
2024/03/07	2	34.30	0	0.00	34.05	2	1,464	0.14%
2024/03/01	2	34.30	0	0.00	34.20	2	1,455	0.14%
2024/02/29	0	0.00	2	34.35	34.40	-2	1,448	-0.14%
2024/02/26	2	35.00	0	0.00	34.85	2	1,414	0.14%
2024/02/23	1	35.50	31	36.25	35.40	-30	1,385	-2.17%
2024/02/19	3.6	37.32	3	37.58	37.25	0.6	1,280	0.05%
2024/02/16	1	37.30	0	0.00	37.30	1	1,236	0.08%
2024/01/31	0	0.00	4	35.03	34.80	-4	1,072	-0.37%
2024/01/29	10	35.55	0	0.00	35.45	10	1,072	0.93%
2024/01/26	1	36.00	1	35.55	36.10	0	1,029	0.00%
2024/01/25	0	0.00	9	35.29	35.30	-9	985	-0.91%
2024/01/24	6	35.22	6	35.10	35.15	0	978	0.00%
2024/01/23	0	0.00	3	35.60	34.85	-3	968	-0.31%
2024/01/22	4	35.04	0	0.00	35.10	4	937	0.43%
2024/01/19	7	35.34	1	35.50	35.65	6	921	0.65%
2024/01/18	15	35.56	6	35.20	35.60	9	871	1.03%
2024/01/16	2	33.93	0	0.00	33.85	2	764	0.26%
2024/01/12	2	33.93	0	0.00	33.85	2	766	0.26%
2024/01/11	5	33.86	0	0.00	34.00	5	771	0.65%
2024/01/10	5	33.85	0	0.00	33.70	5	791	0.63%
2024/01/09	1	34.00	0	0.00	33.95	1	786	0.13%
2024/01/05	1	34.25	0	0.00	34.25	1	789	0.13%
2024/01/04	2	34.15	0	0.00	34.00	2	794	0.25%
2024/01/03	1	34.10	0	0.00	34.10	1	801	0.12%
2023/12/29	1	34.30	0	0.00	34.65	1	821	0.12%
2023/12/28	0	0.00	5	34.30	34.40	-5	858	-0.58%
2023/12/22	3	33.95	0	0.00	33.95	3	859	0.35%
2023/12/21	1	33.90	0	0.00	33.85	1	859	0.12%
2023/12/20	5	33.90	0	0.00	34.00	5	865	0.58%
2023/12/19	16	33.86	0	0.00	33.85	16	864	1.85%
2023/12/18	4	34.31	0	0.00	34.15	4	858	0.47%
2023/12/13	6	33.92	0	0.00	33.90	6	859	0.70%
2023/12/12	3	34.03	0	0.00	34.00	3	857	0.35%
2023/12/11	3	34.15	0	0.00	34.15	3	854	0.35%
2023/12/08	5	34.15	0	0.00	34.20	5	856	0.58%
2023/12/07	1	34.15	0	0.00	34.15	1	852	0.12%
2023/12/06	5	34.20	0	0.00	34.15	5	860	0.58%
2023/12/05	1	34.45	1	34.35	34.35	0	847	0.00%
2023/11/10	1	34.05	0	0.00	34.15	1	926	0.11%
2023/11/07	5	34.65	0	0.00	34.65	5	1,010	0.49%
2023/10/30	0	0.00	2	34.85	34.95	-2	1,722	-0.12%
2023/10/24	2	34.10	0	0.00	34.45	2	1,867	0.11%
2023/10/18	5	34.35	0	0.00	34.40	5	2,062	0.24%
2023/10/11	0	0.00	2	34.85	34.85	-2	2,812	-0.07%
2023/10/05	2	35.60	2	35.65	35.65	0	2,943	0.00%
2023/09/28	5	34.80	0	0.00	34.85	5	4,080	0.12%
2023/09/20	1	34.75	0	0.00	34.70	1	4,425	0.02%
2023/09/14	0	0.00	1	35.50	35.55	-1	4,501	-0.02%
2023/09/11	0	0.00	1	34.55	34.50	-1	4,597	-0.02%
2023/09/07	0	0.00	4	35.94	35.60	-4	4,679	-0.09%
2023/09/06	0	0.00	1	36.10	36.05	-1	4,707	-0.02%
2023/09/04	0	0.00	0.9	35.69	35.55	-0.9	4,774	-0.02%
2023/08/31	2	35.45	0	0.00	35.60	2	4,864	0.04%
2023/08/28	0	0.00	1	34.80	34.40	-1	5,041	-0.02%
2023/08/24	2	35.90	0	0.00	35.50	2	5,031	0.04%
2023/08/22	0	0.00	2	35.70	35.45	-2	5,050	-0.04%
2023/08/21	0	0.00	1	35.90	35.70	-1	5,047	-0.02%
2023/08/18	0	0.00	5	35.24	35.25	-5	5,051	-0.10%
2023/08/17	1	36.00	3	35.57	36.05	-2	5,029	-0.04%
2023/08/14	1	35.50	2	35.73	35.50	-1	5,073	-0.02%
2023/08/10	4	37.73	0	0.00	37.10	4	5,036	0.08%
2023/08/09	2	38.75	0	0.00	39.05	2	4,974	0.04%
2023/08/08	0	0.00	5	39.40	39.40	-5	4,942	-0.10%
2023/08/07	1	39.00	1	38.25	39.10	0	4,911	0.00%
2023/08/04	11	38.73	0	0.00	38.75	11	4,862	0.23%
2023/08/02	12	43.00	21	42.10	42.95	-9	4,675	-0.19%
2023/08/01	0	0.00	1	42.35	42.40	-1	4,525	-0.02%
2023/07/31	1	42.25	0	0.00	41.85	1	4,764	0.02%
2023/07/27	20	41.53	0	0.00	41.65	20	4,756	0.42%
2023/07/25	0	0.00	1	41.70	41.40	-1	4,767	-0.02%
2023/07/20	1	42.80	20	42.00	42.05	-19	4,901	-0.39%
2023/07/19	3	42.53	6	42.35	42.25	-3	4,789	-0.06%
2023/07/18	0	0.00	2	41.38	40.25	-2	4,627	-0.04%
2023/07/17	5	42.61	1	42.70	43.30	4	4,507	0.09%
2023/07/14	1	41.30	4	41.56	41.70	-3	4,422	-0.07%
2023/07/13	1	41.50	2	41.78	41.05	-1	4,503	-0.02%
2023/07/12	1	41.35	0	0.00	41.40	1	4,568	0.02%
2023/07/11	5	41.43	7	41.54	41.40	-2	4,538	-0.04%
2023/07/10	2	40.23	2	40.28	40.55	0	4,495	0.00%
2023/07/07	2	41.15	6	40.28	40.10	-4	4,498	-0.09%
2023/07/06	57	41.63	28	41.71	40.35	29	4,363	0.66%
2023/07/05	0	0.00	1	44.60	44.60	-1	3,551	-0.03%
2023/07/04	0	0.00	1.7	40.21	40.55	-1.7	3,406	-0.05%
2023/07/03	0	0.00	1	39.95	39.95	-1	3,353	-0.03%
2023/06/28	1	39.45	2	39.80	39.40	-1	3,272	-0.03%
2023/06/26	0	0.00	1	39.75	39.75	-1	3,242	-0.03%
2023/06/21	11	39.80	0	0.00	39.70	11	3,223	0.34%
2023/06/19	0	0.00	1	39.75	39.65	-1	3,218	-0.03%
2023/06/15	0	0.00	7	38.76	38.90	-7	3,173	-0.22%
2023/06/14	5	39.70	5	39.40	39.30	0	3,150	0.00%
2023/06/13	0	0.00	10	39.10	39.05	-10	3,095	-0.32%
2023/06/12	2	39.13	0	0.00	38.65	2	3,072	0.07%
2023/06/09	1	39.50	10	39.21	38.95	-9	3,045	-0.30%
2023/06/08	3	38.73	0	0.00	38.70	3	3,006	0.10%
2023/06/06	0	0.00	2	38.80	38.60	-2	2,997	-0.07%
2023/06/05	1	38.35	21	38.79	38.25	-20	3,025	-0.66%
2023/06/02	1	36.65	1	36.65	36.65	0	2,937	0.00%
2023/06/01	0	0.00	0.1	36.01	36.05	-0.1	2,953	0.00%
2023/05/31	1	35.40	0	0.00	35.50	1	3,029	0.03%
2023/05/23	1	34.90	3	35.28	35.20	-2	3,103	-0.06%
2023/05/22	1	35.20	0	0.00	35.30	1	3,168	0.03%
2023/05/19	6	34.87	1	34.75	35.10	5	3,203	0.16%
2023/05/18	0	0.00	2	34.50	34.45	-2	3,196	-0.06%
2023/05/15	0.1	33.60	0	0.00	33.65	0.1	3,232	0.00%
2023/05/11	1	33.50	3	33.35	33.25	-2	3,257	-0.06%
2023/05/05	7	35.23	0	0.00	34.65	7	3,423	0.20%
2023/05/04	0	38.53	0	0.00	38.45	0	3,521	0.00%
2023/05/03	4	38.55	1	38.65	38.15	3	3,522	0.09%
2023/04/28	0	0.00	2	38.30	38.00	-2	3,500	-0.06%
2023/04/27	2	39.00	0	0.00	38.50	2	3,449	0.06%
2023/04/26	1	37.45	1	38.00	37.65	0	3,315	0.00%
2023/04/25	5	38.15	4	39.94	38.00	1	3,282	0.03%
2023/04/24	5	38.95	2	39.50	39.00	3	3,153	0.09%
2023/04/21	0	0.00	2	38.80	38.60	-2	3,115	-0.06%
2023/04/20	0	0.00	10	41.20	39.70	-10	3,054	-0.33%
2023/04/19	0	0.00	6	40.76	40.65	-6	2,984	-0.20%
2023/04/18	0	0.00	1	40.55	40.15	-1	2,920	-0.03%
2023/04/17	21	39.95	2	39.55	40.10	19	2,795	0.68%
2023/04/13	0	0.00	3	38.92	38.25	-3	2,625	-0.11%
2023/04/12	3	38.75	6	38.71	38.75	-3	2,566	-0.12%
2023/04/07	1	36.15	0	0.00	36.10	1	2,414	0.04%
2023/04/06	5	36.00	0	0.00	36.00	5	2,414	0.21%
2023/03/16	0	36.55	0	0.00	36.65	0	2,457	0.00%
2023/03/14	1	36.60	0	0.00	36.55	1	2,533	0.04%
2023/03/09	1	37.50	1	37.70	37.50	0	2,574	0.00%
2023/03/08	2	38.75	3	38.43	38.70	-1	2,547	-0.04%
2023/03/07	0	0.00	5	38.00	38.10	-5	2,609	-0.19%
2023/03/06	0	0.00	1.1	37.90	37.90	-1.1	2,610	-0.04%
2023/03/03	0	0.00	0	37.60	37.70	0	2,568	0.00%
2023/03/01	1	36.15	0	0.00	36.75	1	2,499	0.04%
2023/02/24	6	36.68	0	0.00	36.40	6	2,473	0.24%
2023/02/23	0	0.00	5	36.85	36.95	-5	2,443	-0.20%
2023/02/22	2	36.78	4	36.49	36.90	-2	2,427	-0.08%
2023/02/21	2	37.20	1	37.20	36.90	1	2,414	0.04%
2023/02/20	15	37.29	11	36.91	37.10	4	2,390	0.17%
2023/02/17	0	0.00	9	36.37	36.55	-9	2,328	-0.39%
2023/02/16	7	36.09	16	36.08	36.15	-9	2,290	-0.39%
2023/02/15	1	35.85	0	0.00	35.90	1	2,270	0.04%
2023/02/14	5	35.88	2	36.10	35.70	3	2,261	0.13%
2023/02/10	3	35.65	4	35.74	35.30	-1	2,257	-0.04%
2023/02/09	5	35.70	0	0.00	35.65	5	2,246	0.22%
2023/02/08	2	35.75	17	35.97	35.60	-15	2,228	-0.67%
2023/02/07	5	35.60	4	35.56	35.75	1	2,220	0.05%
2023/02/06	18	35.66	11	35.73	35.50	7	2,233	0.31%
2023/02/03	0	35.55	22	35.39	35.00	-22	2,185	-1.01%
2023/02/02	3	35.83	7	35.20	35.90	-4	2,013	-0.20%
2023/02/01	0	0.00	1	33.80	33.95	-1	1,624	-0.06%
2023/01/31	0	0.00	1	33.75	33.85	-1	1,601	-0.06%
2023/01/16	1	32.05	0	0.00	32.10	1	1,550	0.06%
2023/01/13	1	31.95	0	0.00	31.80	1	1,558	0.06%
2023/01/12	1	32.30	0	0.00	32.10	1	1,589	0.06%
2023/01/10	0	0.00	5	32.55	32.50	-5	1,631	-0.31%
2023/01/05	1	32.40	0	0.00	32.20	1	1,660	0.06%
2022/12/30	1	31.85	0	0.00	31.85	1	1,658	0.06%
2022/12/28	3	32.45	3	32.75	32.10	0	1,668	0.00%
2022/12/19	2	32.08	0	0.00	31.85	2	1,546	0.13%
2022/12/15	1	32.70	1	32.85	32.80	0	1,543	0.00%
2022/12/12	0	0.00	0.8	33.00	32.95	-0.8	1,543	-0.05%
2022/12/09	1	32.75	0	0.00	32.65	1	1,537	0.07%
2022/12/07	0.2	32.60	0	0.00	32.75	0.2	1,531	0.01%
2022/12/05	0	0.00	2	33.25	33.45	-2	1,434	-0.14%
2022/12/02	0.6	33.05	1	33.00	33.20	-0.4	1,393	-0.03%
2022/12/01	6	32.79	0	0.00	32.75	6	1,363	0.44%
2022/11/29	5	32.93	5	32.90	32.50	0	1,338	0.00%
2022/11/28	3	32.20	0	0.00	32.35	3	1,195	0.25%
2022/11/25	2	31.65	0	0.00	31.40	2	1,164	0.17%
2022/11/24	3	31.88	0	0.00	32.00	3	1,166	0.26%
2022/11/18	1	31.50	2	31.35	31.25	-1	1,183	-0.08%
2022/11/17	5	31.80	0	0.00	31.65	5	1,192	0.42%
2022/11/16	1	31.50	4	31.54	31.55	-3	1,189	-0.25%
2022/11/15	3	31.57	3	31.65	31.65	0	1,213	0.00%
2022/11/11	0	0.00	1	31.60	31.45	-1	1,432	-0.07%
2022/11/10	0	0.00	1	31.55	31.55	-1	1,412	-0.07%
2022/11/03	1	30.80	1	30.80	31.00	0	1,362	0.00%
2022/11/02	0	0.00	5	31.00	30.25	-5	1,291	-0.39%
2022/10/31	0	0.00	6	28.95	29.10	-6	1,258	-0.48%
2022/10/21	4	29.20	3	28.55	28.60	1	1,340	0.07%
2022/10/20	3	27.90	3	28.80	29.90	0	1,334	0.00%
2022/10/19	5	28.60	0	0.00	28.35	5	1,313	0.38%
2022/10/17	7	27.60	7	27.22	27.75	0	1,415	0.00%
2022/10/13	0	26.20	0	0.00	25.60	0	1,441	0.00%
2022/10/11	0	0.00	0	28.10	28.05	0	1,433	0.00%
2022/10/05	0	0.00	0.2	29.20	28.80	-0.2	1,488	-0.01%
2022/10/04	0	0.00	3	29.25	28.90	-3	1,489	-0.20%
2022/10/03	5	28.40	2	28.60	28.90	3	1,486	0.20%
2022/09/30	0	28.30	5.1	27.71	28.75	-5	1,508	-0.33%
2022/09/29	10	28.25	0	28.70	28.30	10	1,518	0.66%
2022/09/28	0.1	28.53	0	0.00	27.90	0.1	1,559	0.01%
2022/09/27	0.1	29.08	0	0.00	29.40	0.1	1,563	0.00%
2022/09/23	0.1	30.13	0	0.00	30.05	0.1	1,637	0.00%
2022/09/22	2	30.20	2	30.40	30.50	0	1,657	0.00%
2022/09/21	2	30.75	0	0.00	30.45	2	1,664	0.12%
2022/09/06	5	30.70	0	0.00	30.40	5	2,135	0.23%
2022/09/01	0	31.65	0	0.00	31.65	0	2,257	0.00%
2022/08/31	2	31.95	2	32.00	31.95	0	2,349	0.00%
2022/08/30	0	0.00	2	32.20	32.05	-2	2,375	-0.08%
2022/08/26	0	0.00	2	32.45	32.40	-2	2,385	-0.08%
2022/08/24	2	31.50	0	0.00	31.50	2	2,388	0.08%
2022/08/23	0	0.00	18	31.87	31.85	-18	2,393	-0.75%
2022/08/22	4	32.56	1	32.45	32.30	3	2,419	0.12%
2022/08/19	22	33.17	2	33.55	33.05	20	2,511	0.80%
2022/08/18	1	30.85	0	0.00	32.05	1	2,350	0.04%
2022/08/09	0	0.00	2	30.75	30.70	-2	2,883	-0.07%
2022/08/05	0	30.25	0	0.00	30.20	0	2,909	0.00%
2022/08/04	0	0.00	10	29.50	29.60	-10	2,939	-0.34%
2022/08/03	0	0.00	1	30.00	30.10	-1	2,943	-0.03%
2022/08/01	4	31.08	3	31.02	31.05	1	3,004	0.03%
2022/07/29	3	31.08	0	0.00	31.20	3	3,081	0.10%
2022/07/28	2	31.25	2.1	31.58	31.25	-0.1	3,168	0.00%
2022/07/27	2	30.55	0	0.00	30.70	2	3,137	0.06%
2022/07/26	5	30.57	0	30.62	30.50	5	3,144	0.16%
2022/07/25	6	30.83	0	30.95	30.60	6	3,142	0.19%
2022/07/22	4	31.85	1	31.80	31.45	3	3,145	0.10%
2022/07/20	0.2	29.60	0	0.00	29.40	0.2	3,037	0.01%
2022/07/19	2	29.00	0	0.00	29.30	2	3,063	0.07%
2022/07/18	2	29.05	0	0.00	29.20	2	3,218	0.06%
2022/07/12	0	28.85	0	0.00	28.55	0	3,235	0.00%
2022/07/06	3	30.05	3	29.40	29.40	0	3,247	0.00%
2022/07/05	0	0.00	0	28.95	29.35	0	3,256	0.00%
2022/07/01	2	28.87	16	28.97	28.70	-14	3,339	-0.42%
2022/06/17	3	34.00	10	34.75	33.85	-7	3,459	-0.20%
2022/06/16	20	36.23	3	36.33	34.75	17	3,417	0.50%
2022/06/10	0	0.00	1	36.10	36.45	-1	3,184	-0.03%
2022/06/09	1	36.35	1	36.25	36.35	0	3,138	0.00%
2022/06/08	1	35.70	1	35.20	35.15	0	3,047	0.00%
2022/06/07	1	35.15	0	35.25	35.40	1	3,029	0.03%
2022/06/01	0	0.00	1	36.15	36.00	-1	3,061	-0.03%
2022/05/27	3	36.35	6	36.61	36.00	-3	2,994	-0.10%
2022/05/23	0	35.25	1	35.45	35.10	-1	2,862	-0.03%
2022/05/20	5	35.95	6	36.65	35.90	-1	2,818	-0.04%
2022/05/19	2	35.95	2	36.25	36.35	0	2,729	0.00%
2022/05/18	1	35.35	3	35.88	36.10	-2	2,642	-0.08%
2022/05/17	8	34.70	8	34.97	35.05	0	2,542	0.00%
2022/05/13	0	0.00	1	32.35	32.40	-1	2,390	-0.04%
2022/05/12	0	0.00	2	32.55	31.80	-2	2,391	-0.08%
2022/05/11	1	33.20	0	0.00	33.20	1	2,370	0.04%
2022/05/09	1	34.60	5	33.70	33.65	-4	2,366	-0.17%
2022/05/06	0	0.00	2	34.50	35.05	-2	2,346	-0.09%
2022/05/04	1	33.05	0	0.00	33.05	1	2,191	0.05%
2022/04/26	0	0.00	5	32.90	32.65	-5	2,295	-0.22%
2022/04/25	3	34.15	0	0.00	32.85	3	2,328	0.13%
2022/04/22	7	34.96	0	0.00	34.70	7	2,308	0.30%
2022/04/21	5	34.04	0	0.00	34.35	5	2,182	0.23%
2022/04/19	3	33.45	1	33.30	33.10	2	2,202	0.09%
2022/04/11	0	0.00	1	35.10	34.45	-1	2,366	-0.04%
2022/04/06	3	35.35	2	35.60	35.60	1	2,409	0.04%
2022/04/01	0	36.30	0	0.00	36.20	0	2,461	0.00%
2022/03/31	2	36.58	0	0.00	36.50	2	2,514	0.08%
2022/03/30	1	36.80	0	0.00	36.70	1	2,546	0.04%
2022/03/29	7	35.88	7	36.40	36.50	0	2,615	0.00%
2022/03/28	0	0.00	0.1	35.45	36.10	-0.1	2,514	-0.01%
2022/03/24	1	35.05	1	35.50	35.65	0	2,593	0.00%
2022/03/21	0	0.00	2	35.05	35.00	-2	3,088	-0.06%
2022/03/16	4	34.20	0	0.00	34.30	4	5,714	0.07%
2022/03/15	3	33.80	0	0.00	33.75	3	5,943	0.05%
2022/03/11	2	33.70	0	0.00	34.10	2	6,021	0.03%
2022/03/08	0	0.00	1	31.90	31.80	-1	6,929	-0.01%
2022/03/07	0	0.00	8	32.25	32.30	-8	7,098	-0.11%
2022/03/01	0	0.00	1	34.00	34.50	-1	7,812	-0.01%
2022/02/23	2	34.70	0	0.00	34.90	2	8,372	0.02%
2022/02/22	0.1	34.90	0	0.00	34.65	0.1	8,693	0.00%
2022/02/15	1	34.90	0	0.00	35.00	1	9,317	0.01%
2022/02/11	1	36.20	0	0.00	36.05	1	9,509	0.01%
2022/02/10	1	36.25	0	0.00	36.50	1	9,624	0.01%
2022/02/07	1	34.60	1	34.90	35.15	0	9,859	0.00%
2022/01/21	0	0.00	1	35.80	35.80	-1	12,009	-0.01%
2022/01/20	6.1	36.67	0	0.00	36.80	6.1	12,433	0.05%
2022/01/19	0	0.00	0.1	36.70	36.95	-0.1	12,517	0.00%
2022/01/18	0	0.00	1.7	36.47	36.15	-1.7	12,605	-0.01%
2022/01/17	2	35.90	3	36.03	36.10	-1	12,775	-0.01%
2022/01/14	0.1	34.98	0	0.00	35.05	0.1	12,778	0.00%
2022/01/13	1.1	35.58	1	35.85	36.00	0.1	12,802	0.00%
2022/01/12	4.3	35.85	0	0.00	35.70	4.3	12,907	0.03%
2022/01/11	2	36.50	1	36.15	36.15	1	12,947	0.01%
2022/01/10	1.2	37.19	0	0.00	37.00	1.2	12,953	0.01%
2022/01/07	1	36.80	1	36.60	36.75	0	13,004	0.00%
2022/01/06	2	37.35	0	0.00	37.35	2	13,057	0.02%
2022/01/05	6	37.80	1	38.25	37.55	5	13,212	0.04%
2022/01/04	3	37.38	0	0.00	37.35	3	13,196	0.02%
2022/01/03	4.1	37.40	6	37.42	37.50	-1.9	13,192	-0.01%
2021/12/30	6	37.80	4	37.96	37.95	2	13,180	0.02%
2021/12/29	9	37.84	2	37.90	38.00	7	13,281	0.05%
2021/12/28	13	38.72	61	38.82	38.40	-48	13,302	-0.36%
2021/12/27	61	39.03	1	38.80	38.90	60	13,331	0.45%
2021/12/24	11	38.52	0	0.00	38.30	11	13,334	0.08%
2021/12/23	6	38.93	6	38.65	38.55	0	13,327	0.00%
2021/12/21	0	0.00	4	38.23	38.40	-4	13,251	-0.03%
2021/12/20	0	0.00	4	38.46	37.90	-4	13,259	-0.03%
2021/12/17	2	37.80	0	0.00	37.70	2	13,412	0.01%
2021/12/16	13	39.15	5	38.83	38.60	8	13,324	0.06%
2021/12/15	4	39.11	1	38.65	38.85	3	13,179	0.02%
2021/12/14	98	42.56	171.1	41.56	39.35	-73.1	12,976	-0.56%	大賣/
2021/12/13	182.1	41.43	86	41.60	43.50	96.1	11,952	0.80%	大買/
2021/12/10	12	39.13	28	39.44	39.55	-16	10,869	-0.15%
2021/12/09	6	38.12	9	38.59	38.60	-3	10,462	-0.03%
2021/12/08	1	37.30	1	37.10	37.05	0	10,246	0.00%
2021/12/07	1	37.30	0	0.00	37.20	1	10,254	0.01%
2021/12/06	1	37.50	2	37.40	37.20	-1	10,273	-0.01%
2021/12/03	4	38.41	1	38.60	37.95	3	10,269	0.03%
2021/12/02	30	39.84	20	39.98	37.75	10	10,263	0.10%
2021/12/01	13	39.30	29	39.01	38.95	-16	9,750	-0.16%
2021/11/30	15	39.07	9	39.03	39.10	6	9,767	0.06%
2021/11/29	2	37.00	8	36.41	37.05	-6	9,686	-0.06%
2021/11/26	6	37.71	10	37.37	36.85	-4	9,677	-0.04%
2021/11/25	1	38.15	1	38.35	38.75	0	9,756	0.00%
2021/11/24	12	38.25	11	38.29	38.20	1	9,763	0.01%
2021/11/23	17	38.16	5	37.87	38.30	12	9,871	0.12%
2021/11/22	0	0.00	12	38.51	37.95	-12	10,493	-0.11%
2021/11/19	5	38.60	6.1	38.64	38.80	-1.1	10,488	-0.01%
2021/11/18	20.1	38.15	27	38.24	38.30	-6.9	10,517	-0.07%
2021/11/17	6	37.19	2	37.08	37.45	4	10,602	0.04%
2021/11/15	8	37.24	2	37.08	37.45	6	12,039	0.05%
2021/11/12	0	0.00	1	36.40	36.60	-1	12,312	-0.01%
2021/11/11	5	36.76	1	36.35	36.00	4	12,451	0.03%
2021/11/10	7	36.66	4	36.59	36.55	3	12,564	0.02%
2021/11/09	6	37.69	2	37.68	37.70	4	12,644	0.03%
2021/11/05	1	37.50	1	37.75	37.25	0	13,206	0.00%
2021/11/04	4	38.20	4	37.79	37.90	0	14,049	0.00%
2021/11/03	5	37.55	0	0.00	37.90	5	14,207	0.04%
2021/11/02	4	38.40	69.1	38.15	36.90	-65.1	14,305	-0.46%
2021/11/01	132	39.80	131.4	39.43	39.40	0.6	14,228	0.00%	大買/大賣/
2021/10/29	95.5	37.52	31.5	38.15	39.35	64	13,985	0.46%
2021/10/28	19.5	35.38	21	35.64	35.90	-1.5	13,536	-0.01%
2021/10/27	5	34.51	4	33.90	34.15	1	13,749	0.01%
2021/10/26	17	33.46	16	33.56	33.10	1	14,509	0.01%
2021/10/25	17	33.19	17	33.21	34.20	0	14,991	0.00%
2021/10/22	0	0.00	40	31.80	31.85	-40	15,325	-0.26%
2021/10/21	0	32.50	31	32.49	32.15	-31	16,538	-0.19%
2021/10/19	72	32.29	0	0.00	32.05	72	17,653	0.41%
2021/10/18	0	0.00	2	30.85	31.30	-2	17,958	-0.01%
2021/10/13	8	31.54	2	32.45	31.15	6	18,666	0.03%
2021/10/04	0	0.00	2	32.30	31.55	-2	18,999	-0.01%
2021/10/01	2	33.23	0	0.00	33.35	2	18,990	0.01%
2021/09/29	2	34.78	6	34.95	34.55	-4	18,937	-0.02%
2021/09/28	0	0.00	50	35.98	35.75	-50	18,939	-0.26%
2021/09/27	2	36.88	2	36.35	36.85	0	18,930	0.00%
2021/09/24	61	36.81	8	36.72	36.50	53	18,892	0.28%
2021/09/23	1	35.15	0	0.00	35.15	1	18,689	0.01%
2021/09/22	0	0.00	55	35.30	35.35	-55	18,692	-0.29%
2021/09/17	1	35.50	25	35.61	35.60	-24	18,662	-0.13%
2021/09/16	8	36.95	9	36.97	36.10	-1	18,681	-0.01%
2021/09/15	1	36.00	0	0.00	36.00	1	18,630	0.01%
2021/09/14	30	37.50	0	0.00	35.80	30	18,622	0.16%
2021/09/10	50	36.97	5	36.45	36.80	45	18,552	0.24%
2021/09/09	0	0.00	2	36.20	36.25	-2	18,523	-0.01%
2021/09/08	0	0.00	13	36.56	35.60	-13	18,477	-0.07%
2021/09/07	2	36.50	20	36.10	36.70	-18	18,430	-0.10%
2021/09/06	7	36.64	1	37.25	36.15	6	18,290	0.03%
2021/09/03	0	0.00	1	37.35	38.10	-1	18,103	-0.01%
2021/09/02	4	38.50	13	38.45	38.00	-9	17,910	-0.05%
2021/09/01	1	39.65	3	39.28	40.20	-2	17,664	-0.01%
2021/08/31	6	39.92	3	40.05	39.30	3	17,524	0.02%
2021/08/30	4	39.18	2	39.10	38.95	2	17,318	0.01%
2021/08/27	5	39.63	8	39.91	39.35	-3	17,206	-0.02%
2021/08/26	87	39.72	88	39.74	39.80	-1	16,887	-0.01%
2021/08/25	3	38.35	4	37.89	37.95	-1	16,094	-0.01%
2021/08/24	7	39.21	22	38.93	37.95	-15	16,073	-0.09%
2021/08/23	10	39.41	7	39.25	39.50	3	15,787	0.02%
2021/08/20	142	38.46	140.1	37.70	39.30	1.9	15,377	0.01%	大買/大賣/
2021/08/19	49.1	38.14	35.5	38.32	37.55	13.6	14,675	0.09%
2021/08/18	20	35.17	18	34.40	37.00	2	13,750	0.01%
2021/08/17	0.2	35.50	2.4	34.05	33.65	-2.2	13,434	-0.02%
2021/08/16	0	0.00	21	34.63	34.95	-21	13,260	-0.16%
2021/08/13	2	35.50	3.7	36.73	35.50	-1.7	13,078	-0.01%
2021/08/12	1.8	36.76	4	36.38	37.90	-2.2	12,924	-0.02%
2021/08/11	7	37.59	9	37.48	37.00	-2	12,724	-0.02%
2021/08/10	33	41.65	22	41.59	39.80	11	12,306	0.09%
2021/08/09	1	40.50	4	40.04	39.85	-3	11,409	-0.03%
2021/08/06	5	39.97	4	39.56	40.25	1	11,152	0.01%
2021/08/05	7	40.28	2	39.88	39.60	5	10,921	0.05%
2021/08/04	15	40.44	35	40.24	39.25	-20	10,700	-0.19%
2021/08/03	25	42.18	25	42.28	41.40	0	10,364	0.00%
2021/08/02	35	41.03	30	40.87	41.40	5	9,930	0.05%
2021/07/30	43	40.43	38	40.75	41.00	5	9,299	0.05%
2021/07/29	13	38.78	24	39.24	38.10	-11	8,425	-0.13%
2021/07/28	25.2	36.64	13	36.36	36.80	12.2	7,827	0.16%
2021/07/27	59.5	37.48	46	37.69	38.75	13.5	7,352	0.18%
2021/07/26	1	36.70	12	35.90	36.70	-11	6,195	-0.18%
2021/07/23	57	35.66	67.9	35.69	33.40	-10.9	6,082	-0.18%
2021/07/22	51.9	33.51	22	33.79	34.70	29.9	5,293	0.56%
2021/07/21	1	31.55	0	0.00	32.25	1	4,968	0.02%
2021/07/20	3	30.37	0	0.00	30.90	3	4,687	0.06%
2021/07/19	24	30.23	2	30.60	30.25	22	4,519	0.49%
2021/07/16	30	29.17	30	29.56	29.90	0	4,292	0.00%
2021/07/15	2	26.68	1	26.85	27.20	1	3,987	0.03%
2021/07/14	2	26.70	0	0.00	26.65	2	3,970	0.05%
2021/07/13	16	28.76	11	29.00	28.00	5	3,913	0.13%
2021/07/09	3	26.75	1	27.00	26.90	2	3,626	0.06%
2021/07/08	1	27.55	0	0.00	27.40	1	3,680	0.03%
2021/07/07	13	26.79	0	0.00	26.60	13	3,760	0.35%
2021/07/06	1	26.90	0.7	26.85	26.85	0.3	3,905	0.01%
2021/07/05	2.6	27.00	0	0.00	27.15	2.6	4,285	0.06%
2021/06/29	0.1	26.55	0	0.00	26.50	0.1	4,411	0.00%
2021/06/28	0	0.00	1	26.20	26.50	-1	4,436	-0.02%
2021/06/25	0	0.00	1	26.45	26.30	-1	4,591	-0.02%
2021/06/22	1	24.60	0	0.00	24.50	1	4,760	0.02%
2021/06/15	0	0.00	0	26.30	26.00	0	5,196	0.00%
2021/06/11	0	26.00	0	0.00	26.05	0	5,204	0.00%
2021/06/10	0	0.00	10	25.70	25.85	-10	5,223	-0.19%
2021/06/04	0	0.00	1	26.70	26.55	-1	5,328	-0.02%
2021/06/03	1	27.15	0	0.00	27.00	1	5,336	0.02%
2021/06/02	0	0.00	0.1	26.90	26.80	-0.1	5,317	0.00%
2021/06/01	1.1	27.34	0	0.00	27.50	1.1	5,303	0.02%
2021/05/31	11	26.25	0	0.00	26.60	11	5,190	0.21%
2021/05/24	0	0.00	0	24.85	24.75	0	5,269	0.00%
2021/05/21	0	24.40	0	0.00	24.50	0	5,323	0.00%
2021/05/17	0	0.00	1	21.75	21.75	-1	5,446	-0.02%
2021/05/11	1	26.10	0	0.00	26.20	1	6,272	0.02%
2021/05/03	0	0.00	1	30.75	30.05	-1	6,926	-0.01%
2021/04/29	0	0.00	13.1	32.40	32.45	-13.1	6,948	-0.19%
2021/04/28	22	34.01	1	33.40	33.45	21	7,131	0.29%
2021/04/27	0	0.00	12	33.04	32.75	-12	6,928	-0.17%
2021/04/26	0.1	32.70	0	0.00	32.65	0.1	6,963	0.00%
2021/04/22	8	33.24	12.3	33.20	31.60	-4.3	7,222	-0.06%
2021/04/21	0	0.00	1	31.95	32.50	-1	7,094	-0.01%
2021/04/19	3.3	30.86	3	31.35	31.25	0.3	7,121	0.00%
2021/04/16	0	0.00	3	31.30	31.20	-3	7,139	-0.04%
2021/04/15	5	30.95	0	0.00	30.90	5	7,250	0.07%
2021/04/14	1	31.20	4	31.78	30.90	-3	7,341	-0.04%
2021/04/13	7	33.06	2	33.38	31.95	5	8,162	0.06%
2021/04/12	5	34.24	0.2	35.00	34.75	4.8	8,437	0.06%
2021/04/09	41	33.50	38	33.43	33.55	3	8,379	0.04%
2021/04/08	0	0.00	1	32.20	32.40	-1	8,103	-0.01%
2021/04/07	1	32.70	3	32.32	32.35	-2	8,157	-0.02%
2021/04/06	0	0.00	1	32.50	32.35	-1	8,262	-0.01%
2021/04/01	0	32.25	1	31.80	31.75	-1	8,370	-0.01%
2021/03/31	0	0.00	12	32.13	32.15	-12	8,374	-0.14%
2021/03/30	16	32.37	19	32.68	32.15	-3	8,386	-0.04%
2021/03/29	3	31.82	3	31.75	31.50	0	8,317	0.00%
2021/03/26	1	30.95	1	31.05	30.80	0	8,252	0.00%
2021/03/25	1	31.20	1	30.95	31.20	0	8,248	0.00%
2021/03/23	3	32.03	3	31.77	30.65	0	8,173	0.00%
2021/03/19	2	30.15	2	30.28	30.00	0	7,879	0.00%
2021/03/18	6	30.27	0	0.00	30.70	6	7,908	0.08%
2021/03/17	1	29.65	0	0.00	29.65	1	7,896	0.01%
2021/03/15	0	0.00	2	29.40	29.35	-2	8,109	-0.02%
2021/03/12	2	29.93	2	29.95	29.50	0	8,209	0.00%
2021/03/11	0.2	29.30	0	0.00	29.15	0.2	8,433	0.00%
2021/03/10	0	0.00	1	28.70	28.70	-1	8,612	-0.01%
2021/03/09	1	28.05	0	0.00	28.05	1	8,716	0.01%
2021/03/08	1	29.05	0	0.00	28.60	1	8,853	0.01%
2021/03/05	1	29.00	0	0.00	28.80	1	9,310	0.01%
2021/03/04	1	29.85	0	0.00	29.40	1	9,317	0.01%
2021/03/02	2	30.08	0	0.00	29.80	2	9,391	0.02%
2021/02/26	4	30.74	1	30.55	30.50	3	9,356	0.03%
2021/02/25	3	31.45	0	0.00	30.90	3	9,403	0.03%
2021/02/24	0	0.00	4	30.90	30.65	-4	9,401	-0.04%
2021/02/23	0	0.00	2	31.30	31.10	-2	9,410	-0.02%
2021/02/19	3	31.40	0	0.00	31.20	3	9,367	0.03%
2021/02/17	1	30.30	1	31.00	31.00	0	9,487	0.00%
2021/02/05	8	30.58	8	30.76	30.05	0	9,451	0.00%
2021/02/04	6	31.75	6	31.51	30.95	0	9,340	0.00%
2021/02/03	8	32.77	20	31.81	33.00	-12	8,926	-0.13%
2021/02/02	4	29.93	0	0.00	30.00	4	8,663	0.05%
2021/02/01	6	29.68	0	0.00	29.00	6	8,713	0.07%
2021/01/29	10	30.38	11.2	31.09	29.25	-1.2	8,660	-0.01%
2021/01/28	10	31.00	8	30.54	31.00	2	8,583	0.02%
2021/01/27	4	30.35	7	30.57	30.40	-3	8,429	-0.04%
2021/01/26	0	0.00	5	29.40	29.40	-5	8,177	-0.06%
2021/01/25	2.2	29.32	0	0.00	28.70	2.2	8,057	0.03%
2021/01/22	0	0.00	7	28.49	28.30	-7	7,963	-0.09%
2021/01/21	30	28.48	22	28.27	28.10	8	7,900	0.10%
2021/01/19	3	28.10	0	0.00	27.80	3	7,609	0.04%
2021/01/18	2	28.65	2	28.63	28.50	0	7,565	0.00%
2021/01/12	2	27.20	0	0.00	26.90	2	7,320	0.03%
2021/01/08	4	27.78	3	28.25	27.60	1	7,300	0.01%
2021/01/07	10	29.17	4	29.36	28.85	6	7,170	0.08%
2021/01/06	46	31.83	38	31.02	29.50	8	7,056	0.11%
2021/01/05	16	29.79	33	29.64	30.70	-17	6,164	-0.28%
2021/01/04	11	27.79	7	27.51	27.95	4	5,743	0.07%
2020/12/31	0	0.00	1	26.70	27.20	-1	5,668	-0.02%
2020/12/30	1	25.70	8	26.21	26.15	-7	5,569	-0.13%
2020/12/29	4	27.06	11.1	27.61	26.80	-7.1	5,459	-0.13%
2020/12/28	25.1	27.90	3	28.07	28.50	22.1	5,338	0.41%
2020/12/24	0	0.00	4	27.35	26.95	-4	5,165	-0.08%
2020/12/23	4	27.20	7	27.15	27.20	-3	5,118	-0.06%
2020/12/21	0	0.00	0.2	26.15	26.15	-0.2	5,054	0.00%
2020/12/18	0.2	26.30	0	0.00	26.50	0.2	5,082	0.00%
2020/12/16	1	26.55	2	26.75	26.55	-1	5,361	-0.02%
2020/12/14	0	0.00	4	26.46	26.80	-4	5,418	-0.07%
2020/12/11	0	0.00	1	25.85	26.05	-1	5,385	-0.02%
2020/12/10	2	27.05	0	0.00	26.75	2	5,387	0.04%
2020/12/09	4	27.51	0	0.00	27.80	4	5,353	0.07%
2020/12/08	1	26.35	5	27.05	26.95	-4	5,322	-0.08%
2020/12/07	5	26.58	8	27.17	26.70	-3	5,295	-0.06%
2020/12/04	5	26.21	1	26.60	26.50	4	5,118	0.08%
2020/12/03	2	25.70	1	25.95	25.50	1	5,056	0.02%
2020/12/02	9	25.99	7	25.87	26.30	2	5,114	0.04%
2020/12/01	8	26.07	17	25.53	26.00	-9	5,274	-0.17%
2020/11/26	4	25.03	1	24.90	24.60	3	5,920	0.05%
2020/11/23	2	24.65	0	0.00	24.60	2	6,298	0.03%
2020/11/20	10	24.65	0	0.00	24.60	10	6,274	0.16%
2020/11/19	0	0.00	1	24.30	24.40	-1	6,295	-0.02%
2020/11/18	4	24.15	0	0.00	24.15	4	6,325	0.06%
2020/11/16	0	0.00	2	24.50	24.80	-2	6,182	-0.03%
2020/11/02	0	0.00	1	22.30	21.90	-1	5,744	-0.02%
2020/10/30	1	22.70	0	22.30	22.20	1	5,747	0.02%
2020/10/29	0	22.50	10	22.65	23.10	-10	5,702	-0.17%
2020/10/28	6	23.14	2	23.05	22.80	4	5,668	0.07%
2020/10/26	1	23.00	0	0.00	23.00	1	5,646	0.02%
2020/10/19	1	22.30	0	0.00	22.50	1	5,479	0.02%
2020/09/30	0	0.00	1	21.20	21.40	-1	5,608	-0.02%
2020/09/25	3	20.93	15	20.40	20.70	-12	5,762	-0.21%
2020/09/24	0	0.00	8	21.85	21.20	-8	5,728	-0.14%
2020/09/23	1	22.60	2	22.55	22.45	-1	5,665	-0.02%
2020/09/22	1	23.20	0	0.00	23.15	1	5,620	0.02%
2020/09/21	6	23.98	6	24.00	23.80	0	5,594	0.00%
2020/09/18	6	23.62	2	23.10	23.20	4	5,340	0.07%
2020/09/16	4	23.08	2	22.95	23.15	2	5,230	0.04%
2020/09/15	8	23.09	5	23.11	23.10	3	5,214	0.06%
2020/09/14	2	21.95	10	22.64	22.40	-8	5,212	-0.15%
2020/09/11	24	22.91	10	22.75	22.20	14	5,326	0.26%
2020/09/10	3	23.15	0	0.00	23.75	3	5,281	0.06%
2020/09/08	1	23.70	0	0.00	23.35	1	5,165	0.02%
2020/09/07	3	24.32	27	24.92	24.15	-24	5,027	-0.48%
2020/09/04	102	25.38	116	24.48	24.85	-14	5,068	-0.28%	大買/大賣/
2020/09/03	22	24.49	19	24.49	24.40	3	4,748	0.06%
2020/09/02	5	22.79	1	23.10	22.95	4	4,323	0.09%
2020/09/01	24	22.62	31	22.92	22.20	-7	4,134	-0.17%
2020/08/31	0	0.00	16	21.89	22.45	-16	3,603	-0.44%
2020/08/28	22	20.34	12	20.37	20.45	10	3,531	0.28%
2020/08/27	47	20.29	15	20.06	20.40	32	3,483	0.92%
2020/08/25	0	19.35	1	19.20	19.40	-1	3,133	-0.03%
2020/08/24	0	0.00	2	19.00	19.15	-2	3,039	-0.07%
2020/08/20	3	18.28	2	17.98	17.90	1	2,932	0.03%
2020/08/19	3	18.60	6	18.89	19.20	-3	2,852	-0.11%
2020/08/17	2	18.75	1	18.40	18.40	1	2,739	0.04%
2020/08/14	1	18.35	2	18.40	18.30	-1	2,710	-0.04%
2020/08/12	1	17.60	0	0.00	17.80	1	2,686	0.04%
2020/07/31	0	0.00	1	18.15	18.10	-1	2,792	-0.04%
2020/07/30	0	0.00	1	17.75	17.80	-1	2,762	-0.04%
2020/07/28	1	17.35	0	0.00	17.05	1	2,771	0.04%
2020/07/27	1	17.70	0	0.00	17.60	1	2,769	0.04%
2020/07/24	1	18.45	0	0.00	18.15	1	2,757	0.04%
2020/07/23	1	18.70	0	0.00	18.70	1	2,734	0.04%
2020/07/22	0	0.00	1	19.05	18.85	-1	2,794	-0.04%
2020/07/21	0	0.00	6	18.73	18.80	-6	2,779	-0.22%
2020/07/20	1	18.00	1	18.05	18.10	0	2,731	0.00%
2020/07/17	4	18.66	0	0.00	18.35	4	2,726	0.15%
2020/07/16	0	0.00	2	19.13	19.15	-2	2,716	-0.07%
2020/07/15	1	18.85	0	0.00	18.50	1	2,662	0.04%
2020/07/14	1	18.75	2	18.95	19.25	-1	2,624	-0.04%
2020/07/13	2	19.15	1	19.15	19.15	1	2,643	0.04%
2020/07/10	1	18.45	0	0.00	18.30	1	2,762	0.04%
2020/07/07	0	0.00	1	19.00	19.00	-1	2,740	-0.04%
2020/07/06	6	19.33	3	19.40	19.20	3	2,731	0.11%
2020/06/23	0	0.00	7	18.00	17.95	-7	2,686	-0.26%
2020/06/22	1	18.05	1	18.25	18.00	0	2,685	0.00%
2020/06/19	2	18.55	2	18.60	18.35	0	2,705	0.00%
2020/06/18	6	18.74	17	18.59	19.10	-11	2,664	-0.41%
2020/06/17	15	18.45	17	18.41	18.45	-2	2,519	-0.08%
2020/06/16	0	0.00	1	18.25	17.90	-1	2,459	-0.04%
2020/06/12	1	16.95	0	0.00	17.20	1	2,461	0.04%
2020/06/11	32	18.11	16	18.13	17.30	16	2,481	0.64%
2020/06/10	2	17.43	0	0.00	17.40	2	2,294	0.09%
2020/06/08	2	17.43	2	17.70	17.40	0	2,446	0.00%
2020/06/05	2	17.50	12	17.49	17.50	-10	2,467	-0.41%
2020/06/04	2	17.05	0	0.00	17.20	2	2,471	0.08%
2020/06/03	11	17.30	3	17.40	17.30	8	2,515	0.32%
2020/06/02	0	0.00	2	16.90	16.90	-2	2,431	-0.08%
2020/05/25	0	0.00	2	16.30	16.45	-2	2,840	-0.07%
2020/05/15	0	0.00	0.2	16.60	16.10	-0.2	3,775	0.00%
2020/05/14	3	16.43	0	0.00	16.30	3	3,820	0.08%
2020/05/07	0	0.00	5	16.90	16.95	-5	4,098	-0.12%
2020/05/06	0	0.00	0	17.75	16.80	0	4,104	0.00%
2020/05/04	5	16.75	0	0.00	16.75	5	4,141	0.12%
2020/04/30	3	17.10	0	0.00	17.15	3	4,274	0.07%
2020/04/29	2	17.00	0	0.00	17.00	2	4,481	0.04%
2020/04/27	5	17.00	0	0.00	16.90	5	4,505	0.11%
2020/04/22	1	15.80	1	16.30	16.30	0	4,426	0.00%
2020/04/21	2	16.20	0	0.00	16.10	2	4,420	0.05%
2020/04/20	5	16.75	1	16.80	16.95	4	4,395	0.09%
2020/04/16	0.1	18.00	0	0.00	16.90	0.1	4,351	0.00%
2020/04/15	2.1	17.30	1	17.95	16.85	1.1	4,301	0.03%
2020/04/14	0	0.00	1	16.70	17.20	-1	4,148	-0.02%
2020/04/13	1	15.65	0	0.00	15.65	1	4,127	0.02%
2020/04/10	0	16.00	0	0.00	15.70	0	4,142	0.00%
2020/04/08	0	0.00	17	15.88	15.90	-17	4,178	-0.41%
2020/04/07	0	0.00	5	15.85	15.45	-5	4,160	-0.12%
2020/03/31	0	14.80	0	0.00	13.55	0	4,327	0.00%
2020/03/27	2	13.75	2	13.85	13.75	0	4,313	0.00%
2020/03/26	1	13.50	1	14.00	14.00	0	4,294	0.00%
2020/03/20	1	12.25	1	12.35	12.65	0	4,182	0.00%
2020/03/18	1	12.65	0	0.00	12.65	1	4,144	0.02%
2020/03/17	0	0.00	7	12.76	12.80	-7	4,121	-0.17%
2020/03/16	0	0.00	1	14.00	13.15	-1	4,080	-0.02%
2020/03/13	2	14.03	0	0.00	14.20	2	4,056	0.05%
2020/03/12	1	15.30	0	0.00	15.20	1	4,036	0.02%
2020/03/11	0	0.00	1	16.85	16.85	-1	3,950	-0.03%
2020/03/09	1	17.05	0	0.00	17.00	1	3,892	0.03%
2020/03/06	0	0.00	11	18.15	17.80	-11	3,819	-0.29%
2020/03/03	5	19.15	0	0.00	18.75	5	3,714	0.13%
2020/02/27	2	18.78	7	19.75	18.60	-5	3,598	-0.14%
2020/02/26	7	19.64	0	0.00	19.60	7	3,447	0.20%
2020/02/25	2	19.25	3	19.30	19.30	-1	3,476	-0.03%
2020/02/24	0	0.00	1	19.80	19.45	-1	3,431	-0.03%
2020/02/21	6	20.35	18	20.61	20.15	-12	3,358	-0.36%
2020/02/20	27	20.23	6	20.21	20.30	21	3,222	0.65%
2020/02/19	18	19.84	24	19.43	20.35	-6	3,053	-0.20%
2020/02/18	5	18.60	0	0.00	18.95	5	2,610	0.19%
2020/02/17	11	18.54	0	0.00	18.50	11	2,572	0.43%
2020/02/14	6	18.90	0	0.00	18.90	6	2,515	0.24%
2020/02/05	0	0.00	1	18.00	17.80	-1	2,104	-0.05%
2020/02/04	5	18.35	0	0.00	18.05	5	2,063	0.24%
2020/02/03	0	0.00	3	18.00	18.60	-3	1,941	-0.15%
2020/01/30	1	17.15	0	0.00	16.75	1	1,713	0.06%
2020/01/09	0	0.00	1	18.05	17.95	-1	1,650	-0.06%
2020/01/08	1	17.75	0	0.00	17.70	1	1,641	0.06%
2020/01/03	0	0.00	1	18.60	18.70	-1	1,572	-0.06%
2019/12/30	2	18.80	0	0.00	18.80	2	1,498	0.13%
2019/12/27	22	19.26	24	19.13	19.10	-2	1,493	-0.13%
2019/12/16	0	0.00	3	18.35	18.35	-3	1,262	-0.24%
2019/12/13	0	0.00	30	18.45	18.45	-30	1,271	-2.36%
2019/12/05	0	0.00	1	17.75	18.00	-1	1,186	-0.08%
2019/12/04	1	17.50	0	0.00	17.55	1	1,200	0.08%
2019/11/29	0	0.00	2	18.10	18.00	-2	1,233	-0.16%
2019/11/27	0	0.00	1	17.95	17.95	-1	1,244	-0.08%
2019/11/26	3	17.67	0	0.00	17.65	3	1,348	0.22%
2019/11/22	4	18.09	2	18.13	18.05	2	1,419	0.14%
2019/11/19	0	0.00	1	17.80	17.80	-1	1,334	-0.07%
2019/11/18	1	17.50	5	17.60	17.25	-4	1,329	-0.30%
2019/11/15	1	17.65	0	0.00	17.55	1	1,326	0.08%
2019/11/06	0	0.00	1	18.80	18.65	-1	1,373	-0.07%
2019/10/28	1	19.50	0	0.00	19.35	1	1,457	0.07%
2019/10/09	6	19.75	0	0.00	19.65	6	1,913	0.31%
2019/10/08	1	20.10	1	20.00	20.05	0	1,980	0.00%
2019/10/07	1	20.20	0	0.00	20.20	1	2,056	0.05%
2019/10/04	1	20.00	0	0.00	20.25	1	2,136	0.05%
2019/09/27	1	19.90	0	0.00	19.95	1	2,115	0.05%
2019/09/19	0	0.00	2	20.15	20.00	-2	2,232	-0.09%
2019/09/17	0	0.00	1	20.95	21.00	-1	2,210	-0.05%
2019/09/12	2	21.30	3	21.28	21.30	-1	2,241	-0.04%
2019/09/03	0	0.00	15	21.85	21.75	-15	2,332	-0.64%
2019/08/28	9	23.52	5	23.25	23.25	4	2,256	0.18%
2019/08/19	1	22.00	13	22.07	22.10	-12	2,437	-0.49%
2019/08/16	11	22.13	0	0.00	22.25	11	2,470	0.45%
2019/08/14	1	21.95	0	0.00	21.60	1	2,495	0.04%
2019/08/06	0	0.00	1	20.90	21.75	-1	2,647	-0.04%
2019/08/01	0	0.00	1	23.65	23.60	-1	2,751	-0.04%
2019/07/24	2	24.50	0	0.00	24.40	2	3,213	0.06%
2019/07/23	0	0.00	45	24.55	24.40	-45	3,326	-1.35%
2019/07/22	5	25.10	0	0.00	25.05	5	3,306	0.15%
2019/07/16	0	0.00	10	25.45	25.85	-10	3,480	-0.29%
2019/07/15	4	25.86	5	25.66	25.55	-1	3,452	-0.03%
2019/07/12	0	0.00	1	25.10	25.55	-1	3,436	-0.03%
2019/07/11	17	25.21	0	0.00	25.05	17	3,416	0.50%
2019/07/08	0	0.00	5	24.30	24.35	-5	3,673	-0.14%
2019/07/03	40	25.05	0	0.00	24.35	40	3,805	1.05%
2019/06/27	0	0.00	1	24.10	24.05	-1	4,301	-0.02%
2019/06/25	1	23.80	1	23.80	23.80	0	4,685	0.00%
2019/06/24	1	24.45	0	0.00	24.75	1	4,787	0.02%
2019/06/21	4	24.20	1	24.10	24.15	3	5,136	0.06%
2019/06/20	1	24.20	0	0.00	24.50	1	6,134	0.02%
2019/06/19	0	0.00	3	23.55	23.95	-3	6,248	-0.05%
2019/06/18	3	23.85	4	23.33	23.15	-1	6,366	-0.02%
2019/06/13	0	0.00	1	23.80	23.95	-1	6,929	-0.01%
2019/06/12	2	24.30	0	0.00	24.00	2	7,235	0.03%
2019/06/10	3	23.83	0	0.00	23.85	3	8,491	0.04%
2019/06/06	0	0.00	1	23.90	23.40	-1	8,991	-0.01%
2019/06/05	2	24.08	0	0.00	23.90	2	9,255	0.02%
2019/05/21	2	24.65	0	0.00	24.65	2	10,779	0.02%
2019/05/20	0	24.60	0	0.00	24.70	0	10,965	0.00%
2019/05/16	8	24.63	0	0.00	24.10	8	11,437	0.07%
2019/05/15	2	25.50	0	0.00	25.35	2	11,576	0.02%
2019/05/13	2	24.40	0	0.00	24.50	2	12,272	0.02%
2019/05/10	12	25.72	8	25.31	25.15	4	12,315	0.03%
2019/05/09	6	26.08	4	25.28	25.10	2	12,349	0.02%
2019/05/06	10	27.50	2	27.50	27.50	8	12,772	0.06%
2019/05/02	20	27.15	0	0.00	27.50	20	12,652	0.16%
2019/04/30	4	27.76	1	28.15	27.40	3	12,594	0.02%
2019/04/25	0	0.00	4	26.90	27.10	-4	12,082	-0.03%
2019/04/24	5	27.46	0	0.00	27.35	5	12,036	0.04%
2019/04/23	0	0.00	4	28.10	27.90	-4	11,946	-0.03%
2019/04/18	0	0.00	2	27.80	27.30	-2	11,659	-0.02%
2019/04/15	0	0.00	1	27.45	27.25	-1	11,483	-0.01%
2019/04/12	5	27.37	2	27.98	27.15	3	11,417	0.03%
2019/04/11	2	29.20	0	0.00	29.05	2	11,127	0.02%
2019/04/10	0	0.00	0	30.70	30.00	0	11,045	0.00%
2019/04/09	0	0.00	2	30.18	29.80	-2	10,984	-0.02%
2019/03/29	1	28.40	2	28.80	29.25	-1	10,284	-0.01%
2019/03/28	28	29.78	22	29.88	28.55	6	10,130	0.06%
2019/03/27	10	30.14	7	30.03	30.05	3	9,875	0.03%
2019/03/26	43	30.02	41	30.40	30.00	2	9,735	0.02%
2019/03/25	13	29.53	17	29.77	30.80	-4	9,359	-0.04%
2019/03/22	2	28.35	27	27.95	28.25	-25	8,342	-0.30%
2019/03/21	24	27.85	14	27.89	28.10	10	8,202	0.12%
2019/03/20	5	27.04	11	27.18	27.30	-6	8,088	-0.07%
2019/03/19	26	28.29	21	28.04	27.60	5	7,903	0.06%
2019/03/18	3	27.08	0	0.00	27.45	3	7,643	0.04%
2019/03/15	18	28.81	14	28.69	27.65	4	7,510	0.05%
2019/03/14	21	28.33	23	27.81	28.00	-2	7,196	-0.03%
2019/03/13	64	27.98	82	28.02	28.10	-18	6,927	-0.26%
2019/03/12	28	25.20	25	25.47	26.80	3	5,852	0.05%
2019/03/11	17	24.99	14	24.66	24.40	3	5,455	0.05%
2019/03/08	9	23.02	120	22.95	23.85	-111	5,194	-2.14%	大賣/鉅額交易
2019/03/07	6	24.10	0	0.00	23.20	6	5,073	0.12%
2019/03/06	3	24.37	8	24.90	24.30	-5	4,925	-0.10%
2019/03/04	6	23.88	0	0.00	24.25	6	4,685	0.13%
2019/02/26	1	24.50	0	0.00	24.30	1	4,480	0.02%
2019/02/25	1	24.65	1	24.90	25.45	0	4,305	0.00%
2019/02/21	34	25.21	25	25.13	25.45	9	4,023	0.22%
2019/02/20	0	0.00	6	25.74	25.85	-6	3,756	-0.16%
2019/02/19	5	23.60	35	23.12	23.50	-30	3,215	-0.93%
2019/02/18	29	22.74	6	23.51	22.90	23	3,011	0.76%
2019/02/15	11	23.44	17	23.71	23.60	-6	2,733	-0.22%
2019/02/14	1	22.80	139	22.79	22.70	-138	2,482	-5.56%	大賣/鉅額交易
2019/02/13	99	22.37	93	22.36	22.40	6	2,328	0.26%
2019/02/12	235	21.24	3	21.03	21.65	232	1,853	12.52%	大買/鉅額交易
2019/01/30	0	0.00	1	19.55	19.55	-1	1,491	-0.07%
2019/01/28	2	20.20	1	19.90	20.00	1	1,319	0.08%
2019/01/25	13	18.18	17	18.66	18.95	-4	1,057	-0.38%
2019/01/24	0	0.00	1	17.30	17.30	-1	779	-0.13%
2019/01/23	0	0.00	1	17.10	17.10	-1	775	-0.13%
2019/01/18	0	0.00	1	17.05	17.05	-1	786	-0.13%
2019/01/16	0	0.00	3	16.95	16.95	-3	799	-0.38%
2019/01/14	1	16.80	0	0.00	16.85	1	803	0.12%
2019/01/08	0	0.00	1	17.20	17.10	-1	804	-0.12%
2018/12/27	0	0.00	1	17.00	17.00	-1	855	-0.12%
2018/12/20	1	16.50	0	0.00	16.45	1	891	0.11%
2018/12/18	1	16.60	0	0.00	16.60	1	896	0.11%
2018/12/14	2	17.35	0	0.00	17.25	2	892	0.22%
2018/12/13	0	0.00	1	17.80	17.70	-1	885	-0.11%
2018/12/10	2	16.83	0	0.00	16.90	2	838	0.24%
2018/12/04	4	17.79	4	17.88	17.90	0	824	0.00%
2018/11/29	0	0.00	1	16.70	16.55	-1	787	-0.13%
2018/11/27	1	16.45	0	0.00	16.60	1	798	0.13%
2018/11/09	0	0.00	1	16.20	15.85	-1	806	-0.12%
2018/11/08	0	0.00	2	15.70	15.80	-2	793	-0.25%
2018/11/07	0	0.00	1	15.30	15.25	-1	794	-0.13%
2018/11/02	0	0.00	1	15.05	14.95	-1	853	-0.12%
2018/10/03	0	0.00	2	18.05	17.85	-2	1,214	-0.16%
2018/10/02	0	0.00	1	17.85	17.65	-1	1,203	-0.08%
2018/09/26	0	0.00	2	17.65	17.60	-2	1,270	-0.16%
2018/09/18	0	0.00	1	17.20	17.30	-1	1,365	-0.07%
2018/09/17	1	17.40	0	0.00	17.35	1	1,385	0.07%
2018/09/07	1	17.80	2	17.90	17.65	-1	1,566	-0.06%
2018/09/06	2	18.30	2	18.43	18.15	0	1,609	0.00%
2018/09/03	0	0.00	1	17.90	17.50	-1	2,365	-0.04%
2018/08/31	0	0.00	5	17.60	17.60	-5	2,381	-0.21%
2018/08/30	12	17.48	5	17.60	17.45	7	2,434	0.29%
2018/08/22	0	0.00	1	16.80	16.75	-1	2,606	-0.04%
2018/08/21	0	0.00	1	16.70	16.75	-1	2,679	-0.04%
2018/08/20	2	16.30	0	0.00	16.40	2	2,733	0.07%
2018/08/16	1	16.35	0	0.00	16.40	1	2,731	0.04%
2018/08/15	0	0.00	2	16.50	16.50	-2	2,740	-0.07%
2018/08/13	27	16.66	0	0.00	16.65	27	2,715	0.99%
2018/08/09	1	17.35	0	0.00	17.25	1	2,684	0.04%
2018/08/08	3	17.50	0	0.00	17.50	3	2,675	0.11%
2018/08/07	1	17.45	0	0.00	17.65	1	2,654	0.04%
2018/08/06	20	17.90	45	18.01	17.85	-25	2,634	-0.95%
2018/07/30	0	0.00	2	18.90	18.90	-2	2,530	-0.08%
2018/07/27	0	0.00	1	19.10	18.95	-1	2,522	-0.04%
2018/07/25	2	18.75	0	0.00	18.80	2	2,505	0.08%
2018/07/24	0	0.00	2	19.40	19.40	-2	2,471	-0.08%
2018/07/23	0	19.90	3	19.27	19.05	-3	2,432	-0.12%
2018/07/18	0	0.00	3	19.40	19.50	-3	2,415	-0.12%
2018/07/17	10	19.57	4	19.46	19.25	6	2,398	0.25%
2018/07/16	3	19.25	2	19.40	19.25	1	2,295	0.04%
2018/07/13	1	19.35	0	0.00	19.40	1	2,292	0.04%
2018/07/12	3	19.12	0	0.00	19.10	3	2,283	0.13%
2018/07/09	0	0.00	5	19.50	19.60	-5	2,264	-0.22%
2018/07/04	3	19.23	0	0.00	19.55	3	2,231	0.13%
2018/07/03	0	0.00	2	19.48	19.10	-2	2,220	-0.09%
2018/07/02	2	18.80	0	0.00	18.75	2	2,168	0.09%
2018/06/28	0	0.00	2	18.80	18.85	-2	2,151	-0.09%
2018/06/27	1	18.70	0	0.00	18.60	1	2,146	0.05%
2018/06/26	2	18.75	0	0.00	18.80	2	2,207	0.09%
2018/06/25	2	19.05	0	0.00	19.00	2	2,195	0.09%
2018/06/20	1	19.00	15	19.06	19.20	-14	2,188	-0.64%
2018/06/19	0	0.00	8	20.15	19.65	-8	2,154	-0.37%
2018/06/15	17	20.71	1	21.00	20.45	16	2,120	0.75%
2018/06/14	2	20.50	0	0.00	20.40	2	2,081	0.10%
2018/06/13	24	21.75	3	21.55	21.05	21	2,053	1.02%
2018/06/12	20	21.45	4	20.91	21.65	16	1,724	0.93%
2018/06/08	0	0.00	3	19.60	19.25	-3	1,310	-0.23%
2018/06/04	0	0.00	20	19.00	19.05	-20	1,345	-1.49%
2018/05/31	3	19.10	0	0.00	19.40	3	1,288	0.23%
2018/05/30	50	18.96	6	19.00	19.15	44	1,319	3.33%
2018/05/29	11	19.20	54	19.19	19.20	-43	1,272	-3.38%
2018/05/11	0	0.00	3	17.85	17.75	-3	1,371	-0.22%
2018/05/10	3	17.95	0	0.00	17.85	3	1,381	0.22%
2018/03/29	0	0.00	1	19.70	19.50	-1	2,243	-0.04%
2018/03/28	1	19.25	0	0.00	19.15	1	2,193	0.05%
2018/03/26	5	19.40	5	19.37	19.45	0	2,313	0.00%
2018/03/16	0	0.00	7	20.09	20.05	-7	2,287	-0.31%
2018/03/14	5	19.75	13	19.85	19.85	-8	2,228	-0.36%
2018/03/13	5	19.63	4	19.66	19.65	1	2,199	0.05%
2018/03/12	0	0.00	7	19.15	19.00	-7	2,135	-0.33%
2018/03/09	13	18.90	0	0.00	18.90	13	2,118	0.61%
2018/03/07	1	18.50	0	0.00	18.40	1	2,079	0.05%
2018/02/26	0	0.00	10	18.85	18.85	-10	2,200	-0.45%
2018/02/23	10	19.40	0	0.00	19.40	10	2,158	0.46%
2018/02/12	2	16.80	0	0.00	16.80	2	2,117	0.09%
2018/02/06	0	0.00	2	17.85	17.20	-2	2,147	-0.09%
2018/02/05	0	0.00	10	18.75	18.90	-10	2,132	-0.47%
2018/02/01	0	0.00	1	19.20	19.25	-1	2,176	-0.05%
2018/01/29	6	19.54	0	0.00	19.50	6	2,252	0.27%
2018/01/22	0	19.50	0	0.00	19.55	0	2,459	0.00%
2018/01/19	1	19.55	1	19.70	19.45	0	2,480	0.00%
2018/01/18	0	20.10	0	0.00	19.90	0	2,460	0.00%
2018/01/17	0	0.00	1	20.25	20.30	-1	2,460	-0.04%
2018/01/16	0	0.00	1	20.50	20.25	-1	2,496	-0.04%
2018/01/09	20	20.00	9	20.00	19.85	11	2,612	0.42%
2018/01/08	10	20.00	4.1	20.42	19.95	5.9	2,638	0.22%
2018/01/05	5	21.20	20	20.76	20.40	-15	2,613	-0.57%
2018/01/04	20	20.15	0	0.00	20.35	20	2,478	0.81%
2018/01/02	3	20.67	96	20.88	20.10	-93	2,450	-3.79%