明基材 (8215)-元大-新竹經國券商分點個股進出

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
32.75
漲跌
▼0.15
漲幅
-0.46%
成交量
686張
產業
上市光電類股
565人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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

明基材 (8215)籌碼相關－元大-新竹經國券商分點個股進出

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

元大-新竹經國券商分點個股進出
元大-新竹經國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
2024/05/20	0.2	32.90	0	0.00	32.75	0.2	1,078	0.01%
2024/05/17	0	0.00	20	32.70	32.90	-20	1,099	-1.82%
2024/05/16	0	0.00	6	32.60	32.60	-6	1,150	-0.52%
2024/05/15	0	0.00	2	32.45	32.45	-2	1,264	-0.16%
2024/05/14	2	32.58	0	0.00	32.50	2	1,287	0.16%
2024/05/13	2	32.45	0	0.00	32.45	2	1,310	0.15%
2024/05/10	4	32.40	0	0.00	32.55	4	1,309	0.31%
2024/05/09	6	33.10	0	0.00	32.75	6	1,296	0.46%
2024/05/08	1	33.05	0	0.00	33.25	1	1,285	0.08%
2024/05/06	5	34.15	0	0.00	34.05	5	1,312	0.38%
2024/05/02	0	0.00	3	34.40	34.60	-3	1,357	-0.22%
2024/04/30	0	0.00	1	34.60	34.60	-1	1,369	-0.07%
2024/04/25	4	33.93	0	0.00	33.95	4	1,457	0.27%
2024/04/19	1	33.10	0	0.00	33.15	1	1,592	0.06%
2024/04/12	2.2	34.65	0	0.00	34.60	2.2	1,545	0.14%
2024/04/11	0.3	34.87	0	0.00	34.85	0.3	1,533	0.02%
2024/04/09	3	35.17	0.3	35.25	35.20	2.7	1,512	0.18%
2024/04/03	4	34.80	0	0.00	34.45	4	1,476	0.27%
2024/04/02	3	34.10	0	0.00	34.10	3	1,454	0.21%
2024/04/01	2	34.83	13	34.74	34.55	-11	1,449	-0.76%
2024/03/28	2	34.05	0	0.00	34.05	2	1,427	0.14%
2024/03/27	0	0.00	10	33.95	33.95	-10	1,424	-0.70%
2024/03/25	0	34.40	0	0.00	34.35	0	1,415	0.00%
2024/03/22	0	0.00	1	34.25	34.25	-1	1,423	-0.07%
2024/03/21	1	33.95	0	0.00	33.95	1	1,422	0.07%
2024/03/20	1	33.75	0	0.00	33.90	1	1,424	0.07%
2024/03/19	2	33.70	0	0.00	33.70	2	1,426	0.14%
2024/03/15	1	33.90	0	0.00	33.90	1	1,430	0.07%
2024/03/14	6	33.75	0	0.00	33.80	6	1,426	0.42%
2024/03/13	0	34.30	1	34.35	34.25	-1	1,421	-0.07%
2024/03/12	1	34.20	0	0.00	34.20	1	1,422	0.07%
2024/03/11	1	33.65	0	0.00	34.15	1	1,431	0.07%
2024/03/08	2	33.83	1	33.70	33.65	1	1,476	0.07%
2024/03/07	3	34.10	0	0.00	34.05	3	1,464	0.20%
2024/03/06	1	34.30	0	0.00	34.50	1	1,455	0.07%
2024/03/01	2.1	34.33	0	0.00	34.20	2.1	1,455	0.14%
2024/02/27	2	34.55	0	0.00	34.25	2	1,438	0.14%
2024/02/26	13.1	34.84	0	0.00	34.85	13.1	1,414	0.93%
2024/02/23	2.4	35.78	0	0.00	35.40	2.4	1,385	0.17%
2024/02/21	15	36.85	0	0.00	36.95	15	1,297	1.16%
2024/02/20	11	36.60	0	0.00	36.60	11	1,298	0.85%
2024/02/19	3	37.15	10	37.69	37.25	-7	1,280	-0.54%
2024/02/16	20	37.38	21.4	37.49	37.30	-1.4	1,236	-0.11%
2024/02/15	0.1	35.60	11	36.00	36.00	-10.9	1,121	-0.97%
2024/02/05	0	0.00	1	35.70	35.85	-1	1,097	-0.09%
2024/02/02	0.1	34.75	0	0.00	34.70	0.1	1,073	0.01%
2024/02/01	1	34.75	0	0.00	34.75	1	1,073	0.09%
2024/01/31	10.5	34.86	0	0.00	34.80	10.5	1,072	0.98%
2024/01/30	0	0.00	1	35.25	35.30	-1	1,071	-0.09%
2024/01/26	2	36.10	3	36.00	36.10	-1	1,029	-0.10%
2024/01/24	1	35.25	0	0.00	35.15	1	978	0.10%
2024/01/23	10	35.61	0	0.00	34.85	10	968	1.03%
2024/01/22	31	35.02	0	0.00	35.10	31	937	3.31%
2024/01/19	1	35.30	17.4	35.40	35.65	-16.4	921	-1.78%
2024/01/18	10	35.39	38	35.23	35.60	-28	871	-3.21%
2024/01/12	1	33.95	0	0.00	33.85	1	766	0.13%
2024/01/11	0	0.00	3	33.80	34.00	-3	771	-0.39%
2024/01/04	1.1	34.15	0	0.00	34.00	1.1	794	0.13%
2023/12/26	3	34.30	0	0.00	34.30	3	860	0.35%
2023/12/25	2	33.90	0	0.00	33.90	2	859	0.23%
2023/12/22	0	0.00	2	34.10	33.95	-2	859	-0.23%
2023/12/21	6.3	33.90	0	0.00	33.85	6.3	859	0.74%
2023/12/20	0.3	34.02	0	0.00	34.00	0.3	865	0.04%
2023/12/19	3	33.88	0	0.00	33.85	3	864	0.35%
2023/12/14	5	34.35	1	34.45	34.40	4	861	0.46%
2023/12/12	1	34.05	0	0.00	34.00	1	857	0.12%
2023/12/06	1	34.25	0	0.00	34.15	1	860	0.12%
2023/12/05	11.3	34.44	0	0.00	34.35	11.3	847	1.33%
2023/12/01	1	36.00	5	36.10	36.00	-4	814	-0.49%
2023/11/30	0	0.00	2	35.85	36.05	-2	828	-0.24%
2023/11/24	5	35.40	0	0.00	35.30	5	828	0.60%
2023/11/22	0	0.00	1	35.40	35.35	-1	846	-0.12%
2023/11/21	0	0.00	12	35.59	35.55	-12	870	-1.38%
2023/11/20	1	35.35	0	0.00	35.50	1	873	0.11%
2023/11/15	0	0.00	1	34.55	34.90	-1	880	-0.11%
2023/11/14	0	0.00	3	34.25	34.40	-3	900	-0.33%
2023/11/13	2	33.93	0	0.00	33.90	2	913	0.22%
2023/11/10	1	34.15	0	0.00	34.15	1	926	0.11%
2023/11/06	0	0.00	1	35.20	35.20	-1	1,079	-0.09%
2023/11/03	0	0.00	1	34.80	34.70	-1	1,120	-0.09%
2023/11/02	0	0.00	2	34.65	34.35	-2	1,179	-0.17%
2023/11/01	2	34.30	0	0.00	34.10	2	1,259	0.16%
2023/10/31	0	0.00	1	35.10	34.45	-1	1,522	-0.07%
2023/10/30	0	0.00	4	34.83	34.95	-4	1,722	-0.23%
2023/10/27	1	34.70	1	35.05	34.60	0	1,773	0.00%
2023/10/26	1	34.85	0	0.00	35.00	1	1,834	0.05%
2023/10/20	0	0.00	1	33.70	34.05	-1	1,964	-0.05%
2023/10/16	0	0.00	1	34.95	34.90	-1	2,417	-0.04%
2023/10/11	1	34.80	0	0.00	34.85	1	2,812	0.04%
2023/10/06	6	35.59	0	0.00	35.45	6	2,884	0.21%
2023/10/03	0	34.95	0	0.00	35.00	0	3,107	0.00%
2023/10/02	1	35.05	1	34.90	35.10	0	3,258	0.00%
2023/09/25	1	35.35	0	0.00	35.20	1	4,334	0.02%
2023/09/22	0	0.00	6	34.35	34.90	-6	4,349	-0.14%
2023/09/19	7	34.95	0	0.00	34.85	7	4,450	0.16%
2023/09/15	0	0.00	7	36.00	35.50	-7	4,485	-0.16%
2023/09/14	1	35.50	0	0.00	35.55	1	4,501	0.02%
2023/09/11	12	34.90	3	34.50	34.50	9	4,597	0.20%
2023/09/08	1	35.35	0	0.00	35.25	1	4,651	0.02%
2023/09/07	4	35.78	0	0.00	35.60	4	4,679	0.09%
2023/09/05	7	36.26	0	0.00	36.10	7	4,748	0.15%
2023/09/01	1	35.60	0	0.00	35.65	1	4,811	0.02%
2023/08/30	1	35.45	10	35.35	35.30	-9	4,983	-0.18%
2023/08/29	1	34.55	0	0.00	34.75	1	5,012	0.02%
2023/08/28	1	34.60	0	0.00	34.40	1	5,041	0.02%
2023/08/25	11	34.55	0	0.00	34.95	11	5,051	0.22%
2023/08/22	0	0.00	10	36.00	35.45	-10	5,050	-0.20%
2023/08/18	12	35.30	0	0.00	35.25	12	5,051	0.24%
2023/08/16	5	35.70	0	0.00	35.65	5	5,031	0.10%
2023/08/14	2	35.65	21	35.55	35.50	-19	5,073	-0.37%
2023/08/11	1	37.00	25	36.70	36.70	-24	5,050	-0.48%
2023/08/10	4	37.93	8	38.03	37.10	-4	5,036	-0.08%
2023/08/08	0	0.00	51	39.50	39.40	-51	4,942	-1.03%
2023/08/07	2	38.35	7	38.52	39.10	-5	4,911	-0.10%
2023/08/04	60	38.81	2	38.73	38.75	58	4,862	1.19%
2023/08/02	18.1	42.56	20	43.03	42.95	-2	4,675	-0.04%
2023/08/01	4	41.83	2	41.85	42.40	2	4,525	0.04%
2023/07/31	6	42.11	0	0.00	41.85	6	4,764	0.13%
2023/07/26	0	0.00	2	41.30	41.30	-2	4,758	-0.04%
2023/07/25	5	41.55	1	41.40	41.40	4	4,767	0.08%
2023/07/24	3	40.75	6	40.68	40.80	-3	4,848	-0.06%
2023/07/21	0	0.00	4	40.96	41.20	-4	4,827	-0.08%
2023/07/20	12	42.62	3	42.15	42.05	9	4,901	0.18%
2023/07/19	4	42.70	3	42.53	42.25	1	4,789	0.02%
2023/07/18	14	41.15	3	40.53	40.25	11	4,627	0.24%
2023/07/17	8	42.61	12	42.47	43.30	-4	4,507	-0.09%
2023/07/14	5	41.37	5	41.60	41.70	0	4,422	0.00%
2023/07/13	15	41.64	12	41.74	41.05	3	4,503	0.07%
2023/07/12	3	40.85	3	41.10	41.40	0	4,568	0.00%
2023/07/11	4	41.41	6	41.63	41.40	-2	4,538	-0.04%
2023/07/10	17	40.56	26	40.61	40.55	-9	4,495	-0.20%
2023/07/07	5	39.87	9	40.56	40.10	-4	4,498	-0.09%
2023/07/06	63.1	42.80	29	42.01	40.35	34.1	4,363	0.78%
2023/07/05	2	44.55	2	44.60	44.60	0	3,551	0.00%
2023/07/04	0	0.00	18	40.22	40.55	-18	3,406	-0.53%
2023/07/03	1	39.80	1	40.10	39.95	0	3,353	0.00%
2023/06/30	1	39.10	10	39.16	39.30	-9	3,315	-0.27%
2023/06/29	7	38.94	0	0.00	39.25	7	3,299	0.21%
2023/06/28	0	0.00	11	40.03	39.40	-11	3,272	-0.34%
2023/06/27	5	38.94	1	38.95	39.10	4	3,262	0.12%
2023/06/26	10	39.50	0	0.00	39.75	10	3,242	0.31%
2023/06/21	2	39.70	0	0.00	39.70	2	3,223	0.06%
2023/06/20	8	39.00	0	0.00	39.45	8	3,223	0.25%
2023/06/19	13	39.71	0	0.00	39.65	13	3,218	0.40%
2023/06/16	0	0.00	8	39.11	39.20	-8	3,194	-0.25%
2023/06/15	1	38.65	3	38.75	38.90	-2	3,173	-0.06%
2023/06/14	5	39.50	1	39.70	39.30	4	3,150	0.13%
2023/06/13	1	39.00	3	39.05	39.05	-2	3,095	-0.06%
2023/06/12	10	38.75	0	0.00	38.65	10	3,072	0.33%
2023/06/09	1	39.30	2	39.25	38.95	-1	3,045	-0.03%
2023/06/08	1	38.85	1	38.80	38.70	0	3,006	0.00%
2023/06/07	7.1	38.34	4	38.58	38.75	3.1	2,992	0.10%
2023/06/06	1.1	38.42	0	0.00	38.60	1.1	2,997	0.04%
2023/06/05	13	37.51	1	38.80	38.25	12	3,025	0.40%
2023/06/02	3	36.65	0	0.00	36.65	3	2,937	0.10%
2023/06/01	8	35.92	0	0.00	36.05	8	2,953	0.27%
2023/05/31	1	35.50	2	35.55	35.50	-1	3,029	-0.03%
2023/05/30	1	35.35	3	35.30	35.30	-2	3,018	-0.07%
2023/05/29	0	0.00	8	35.31	35.30	-8	3,039	-0.26%
2023/05/26	7.1	34.89	0	0.00	34.75	7.1	3,052	0.23%
2023/05/25	0.2	35.20	0	0.00	35.20	0.2	3,054	0.01%
2023/05/23	2	35.15	0	0.00	35.20	2	3,103	0.06%
2023/05/22	2	35.25	0	0.00	35.30	2	3,168	0.06%
2023/05/19	1	34.90	0	0.00	35.10	1	3,203	0.03%
2023/05/18	25	34.50	0	0.00	34.45	25	3,196	0.78%
2023/05/17	0	0.00	2	34.40	34.40	-2	3,200	-0.06%
2023/05/12	3	33.30	0	0.00	33.70	3	3,241	0.09%
2023/05/11	2.5	33.27	0	0.00	33.25	2.5	3,257	0.08%
2023/05/10	5	34.01	0	0.00	33.95	5	3,309	0.15%
2023/05/09	13	34.02	0	0.00	33.50	13	3,318	0.39%
2023/05/08	7	34.56	1	34.50	34.45	6	3,297	0.18%
2023/05/05	28	34.96	0	0.00	34.65	28	3,423	0.82%
2023/05/04	1	38.40	0	0.00	38.45	1	3,521	0.03%
2023/05/03	5	38.27	3	39.03	38.15	2	3,522	0.06%
2023/04/28	0	0.00	1	38.40	38.00	-1	3,500	-0.03%
2023/04/27	1	37.20	3	39.03	38.50	-2	3,449	-0.06%
2023/04/26	1	37.35	35	37.45	37.65	-34	3,315	-1.03%
2023/04/25	33	39.49	16	37.86	38.00	17	3,282	0.52%
2023/04/24	1	39.25	1	38.55	39.00	0	3,153	0.00%
2023/04/21	37	39.37	3	39.65	38.60	34	3,115	1.09%
2023/04/20	13	40.12	5.1	40.18	39.70	7.9	3,054	0.26%
2023/04/19	7	40.79	1	41.20	40.65	6	2,984	0.20%
2023/04/18	2	40.43	2	40.10	40.15	0	2,920	0.00%
2023/04/17	2	39.30	2	40.03	40.10	0	2,795	0.00%
2023/04/13	5	38.80	0	0.00	38.25	5	2,625	0.19%
2023/04/12	1	38.75	13	38.65	38.75	-12	2,566	-0.47%
2023/04/10	1	36.60	0	0.00	36.55	1	2,429	0.04%
2023/04/07	0	0.00	4	36.30	36.10	-4	2,414	-0.17%
2023/04/06	10	36.07	0	0.00	36.00	10	2,414	0.41%
2023/03/31	2	36.35	0	0.00	36.25	2	2,419	0.08%
2023/03/28	4	37.18	0	0.00	36.45	4	2,544	0.16%
2023/03/27	0	37.25	0	0.00	37.10	0	2,516	0.00%
2023/03/24	5	37.20	0	0.00	37.10	5	2,516	0.20%
2023/03/23	10	37.29	0	0.00	37.15	10	2,509	0.40%
2023/03/22	0	37.68	0	0.00	37.50	0	2,492	0.00%
2023/03/21	11	37.60	0	0.00	37.85	11	2,477	0.44%
2023/03/20	0	37.15	20	37.03	37.05	-20	2,462	-0.81%
2023/03/17	6	36.90	0	0.00	36.90	6	2,460	0.24%
2023/03/16	3	36.68	4	36.60	36.65	-1	2,457	-0.04%
2023/03/15	4	36.83	4	37.00	36.80	0	2,473	0.00%
2023/03/14	0.5	36.65	2	36.70	36.55	-1.5	2,533	-0.06%
2023/03/13	7	36.21	1	36.70	36.75	6	2,566	0.23%
2023/03/10	0	37.10	0	0.00	36.80	0	2,584	0.00%
2023/03/09	1	37.75	0	0.00	37.50	1	2,574	0.04%
2023/03/08	0	0.00	1	38.45	38.70	-1	2,547	-0.04%
2023/03/07	8	37.65	12	37.70	38.10	-4	2,609	-0.15%
2023/03/06	1	38.00	7	37.99	37.90	-6	2,610	-0.23%
2023/03/03	7	37.56	1	37.70	37.70	6	2,568	0.23%
2023/03/02	10	36.80	0	0.00	36.45	10	2,511	0.40%
2023/03/01	0	0.00	1	36.50	36.75	-1	2,499	-0.04%
2023/02/24	10	36.50	0	0.00	36.40	10	2,473	0.40%
2023/02/23	21	36.93	0	0.00	36.95	21	2,443	0.86%
2023/02/22	1	36.70	0	0.00	36.90	1	2,427	0.04%
2023/02/21	2	37.05	3	37.22	36.90	-1	2,414	-0.04%
2023/02/20	1.1	37.46	0	0.00	37.10	1.1	2,390	0.05%
2023/02/16	0	0.00	13	36.16	36.15	-13	2,290	-0.57%
2023/02/15	0	0.00	5	35.95	35.90	-5	2,270	-0.22%
2023/02/14	23	35.77	5	35.70	35.70	18	2,261	0.80%
2023/02/09	0	0.00	1	35.90	35.65	-1	2,246	-0.04%
2023/02/08	0	0.00	1	35.60	35.60	-1	2,228	-0.04%
2023/02/06	1	35.75	1	35.75	35.50	0	2,233	0.00%
2023/02/03	2	35.45	0	0.00	35.00	2	2,185	0.09%
2023/02/02	12	35.20	15	35.50	35.90	-3	2,013	-0.15%
2023/02/01	0	0.00	1	33.95	33.95	-1	1,624	-0.06%
2023/01/31	0	0.00	1	33.20	33.85	-1	1,601	-0.06%
2023/01/30	0	0.00	14	32.65	32.65	-14	1,539	-0.91%
2023/01/13	1	31.80	0	0.00	31.80	1	1,558	0.06%
2023/01/11	0	0.00	1	32.40	32.30	-1	1,620	-0.06%
2023/01/06	0	0.00	2	32.75	32.80	-2	1,652	-0.12%
2023/01/04	1	32.50	0	0.00	32.55	1	1,658	0.06%
2022/12/27	0	0.00	6	32.55	32.40	-6	1,671	-0.36%
2022/12/26	1	32.50	3	32.68	32.45	-2	1,671	-0.12%
2022/12/23	0	0.00	8	32.29	32.20	-8	1,671	-0.48%
2022/12/22	5	33.80	9	33.55	33.10	-4	1,662	-0.24%
2022/12/21	6	33.05	0	0.00	33.20	6	1,588	0.38%
2022/12/20	0	0.00	9	31.88	31.50	-9	1,551	-0.58%
2022/12/19	1	32.05	1	32.15	31.85	0	1,546	0.00%
2022/12/16	1	32.35	0	0.00	32.40	1	1,548	0.06%
2022/12/14	0	0.00	2	32.85	32.80	-2	1,552	-0.13%
2022/12/13	4	32.70	0	0.00	32.55	4	1,547	0.26%
2022/12/12	2	32.38	0	0.00	32.95	2	1,543	0.13%
2022/12/09	1	32.70	0	0.00	32.65	1	1,537	0.07%
2022/12/08	1	32.80	0	0.00	32.85	1	1,533	0.07%
2022/12/07	5	32.82	0	0.00	32.75	5	1,531	0.33%
2022/12/06	5	33.13	0	0.00	33.00	5	1,504	0.33%
2022/12/05	0	0.00	1	33.45	33.45	-1	1,434	-0.07%
2022/12/01	0	0.00	2	32.80	32.75	-2	1,363	-0.15%
2022/11/29	2	32.90	3	32.90	32.50	-1	1,338	-0.07%
2022/11/28	2	31.95	1	32.25	32.35	1	1,195	0.08%
2022/11/25	3	31.55	0	0.00	31.40	3	1,164	0.26%
2022/11/24	0	0.00	1	32.25	32.00	-1	1,166	-0.09%
2022/11/18	0	0.00	1	31.60	31.25	-1	1,183	-0.08%
2022/11/17	0	0.00	1	31.95	31.65	-1	1,192	-0.08%
2022/11/15	11	31.54	0	0.00	31.65	11	1,213	0.91%
2022/11/14	2	31.50	0	31.85	31.80	2	1,408	0.14%
2022/11/11	3	31.45	1	31.55	31.45	2	1,432	0.14%
2022/11/10	5	31.28	2	31.55	31.55	3	1,412	0.21%
2022/11/09	12	31.58	28	31.80	31.55	-16	1,407	-1.14%
2022/11/08	1	31.65	1	31.10	31.35	0	1,374	0.00%
2022/11/04	1	30.60	0	0.00	31.05	1	1,369	0.07%
2022/11/03	16	31.06	18	31.31	31.00	-2	1,362	-0.15%
2022/11/02	0	0.00	3	30.58	30.25	-3	1,291	-0.23%
2022/11/01	0	0.00	1	29.70	29.60	-1	1,260	-0.08%
2022/10/31	8	29.08	1	28.55	29.10	7	1,258	0.56%
2022/10/25	2	28.38	0	0.00	28.80	2	1,282	0.16%
2022/10/21	3	28.73	1	28.60	28.60	2	1,340	0.15%
2022/10/20	6	27.75	1	28.65	29.90	5	1,334	0.37%
2022/10/19	0	0.00	9	28.69	28.35	-9	1,313	-0.69%
2022/10/13	1	25.70	0	0.00	25.60	1	1,441	0.07%
2022/10/11	10	28.00	0	0.00	28.05	10	1,433	0.70%
2022/10/05	41	29.30	1	29.00	28.80	40	1,488	2.69%
2022/09/29	0	0.00	7	28.25	28.30	-7	1,518	-0.46%
2022/09/28	10	29.00	0	0.00	27.90	10	1,559	0.64%
2022/09/27	3	29.00	0	0.00	29.40	3	1,563	0.19%
2022/09/23	8	30.60	0	0.00	30.05	8	1,637	0.49%
2022/09/21	1	30.80	3	30.53	30.45	-2	1,664	-0.12%
2022/09/19	1	30.05	0	0.00	30.10	1	1,682	0.06%
2022/09/16	4	30.64	0	0.00	30.55	4	1,704	0.23%
2022/09/15	1	30.90	0	0.00	30.90	1	1,726	0.06%
2022/09/14	1	30.60	0	0.00	30.80	1	1,754	0.06%
2022/09/13	0	0.00	1	31.30	31.20	-1	1,774	-0.06%
2022/09/12	0	0.00	1	31.10	31.15	-1	1,832	-0.05%
2022/09/07	1	30.10	0	0.00	30.00	1	2,118	0.05%
2022/09/06	0	30.70	0	0.00	30.40	0	2,135	0.00%
2022/09/05	1	30.95	1	31.00	30.70	0	2,163	0.00%
2022/08/30	0	0.00	1	32.30	32.05	-1	2,375	-0.04%
2022/08/29	0	0.00	1	31.85	31.90	-1	2,373	-0.04%
2022/08/25	0	0.00	1	32.05	32.05	-1	2,360	-0.04%
2022/08/23	2	31.90	4	31.85	31.85	-2	2,393	-0.08%
2022/08/22	37	32.57	1	32.55	32.30	36	2,419	1.49%
2022/08/19	10	33.22	36	33.53	33.05	-26	2,511	-1.04%
2022/08/17	0	0.00	1	31.10	31.10	-1	2,347	-0.04%
2022/08/15	0	0.00	3	30.83	31.10	-3	2,433	-0.12%
2022/08/12	2	30.50	1	30.55	30.60	1	2,530	0.04%
2022/08/11	9	30.33	0	0.00	30.20	9	2,621	0.34%
2022/08/02	4	30.41	2	30.50	30.35	2	2,974	0.07%
2022/08/01	0	0.00	20	31.05	31.05	-20	3,004	-0.67%
2022/07/29	7	31.35	11	31.01	31.20	-4	3,081	-0.13%
2022/07/28	12	31.23	16	31.58	31.25	-4	3,168	-0.13%
2022/07/27	1	30.25	20	30.33	30.70	-19	3,137	-0.61%
2022/07/26	4	30.58	1	30.60	30.50	3	3,144	0.10%
2022/07/25	12	30.91	0	0.00	30.60	12	3,142	0.38%
2022/07/22	16	31.73	1	32.00	31.45	15	3,145	0.48%
2022/07/14	0	0.00	10	28.90	29.60	-10	3,243	-0.31%
2022/07/13	0	0.00	2	29.30	29.20	-2	3,230	-0.06%
2022/07/07	10	29.85	0	0.00	30.00	10	3,230	0.31%
2022/07/06	40	29.73	1	29.40	29.40	39	3,247	1.20%
2022/07/05	7	29.30	0	0.00	29.35	7	3,256	0.21%
2022/07/04	1	28.75	3	28.80	28.75	-2	3,254	-0.06%
2022/07/01	3	30.35	1	29.65	28.70	2	3,339	0.06%
2022/06/30	1	31.75	6	31.40	31.40	-5	3,293	-0.15%
2022/06/29	1	32.15	0	0.00	32.30	1	3,282	0.03%
2022/06/28	1	32.90	1	33.50	32.90	0	3,291	0.00%
2022/06/27	0	0.00	2	33.25	33.35	-2	3,357	-0.06%
2022/06/23	2	32.15	35	31.69	31.85	-33	3,500	-0.94%
2022/06/22	1	31.85	10	32.90	31.85	-9	3,486	-0.26%
2022/06/21	0	0.00	10	32.25	33.05	-10	3,487	-0.29%
2022/06/20	1	31.70	7	32.35	31.70	-6	3,494	-0.17%
2022/06/17	0	0.00	1	33.85	33.85	-1	3,459	-0.03%
2022/06/16	48	35.55	41	36.23	34.75	7	3,417	0.20%
2022/06/10	9	36.32	2	36.23	36.45	7	3,184	0.22%
2022/06/09	4	36.05	10	36.21	36.35	-6	3,138	-0.19%
2022/06/08	1	36.00	1	35.25	35.15	0	3,047	0.00%
2022/06/02	0	0.00	1	35.75	35.80	-1	3,040	-0.03%
2022/06/01	0	0.00	3	36.30	36.00	-3	3,061	-0.10%
2022/05/31	3	35.95	1	35.70	36.00	2	3,030	0.07%
2022/05/30	1	35.75	1	35.85	35.75	0	3,023	0.00%
2022/05/27	13	36.10	11	36.59	36.00	2	2,994	0.07%
2022/05/26	4	35.99	3	36.00	36.05	1	2,891	0.03%
2022/05/25	1	35.80	0	0.00	35.90	1	2,874	0.03%
2022/05/24	1	34.90	0	0.00	34.95	1	2,874	0.03%
2022/05/23	2	35.65	0	0.00	35.10	2	2,862	0.07%
2022/05/20	14	35.99	5	35.99	35.90	9	2,818	0.32%
2022/05/19	11	36.30	1	35.50	36.35	10	2,729	0.37%
2022/05/18	13	36.02	26	36.00	36.10	-13	2,642	-0.49%
2022/05/17	27	34.96	37	34.91	35.05	-10	2,542	-0.39%
2022/05/10	1	32.85	1	33.00	32.95	0	2,378	0.00%
2022/05/09	0	0.00	3	33.80	33.65	-3	2,366	-0.13%
2022/05/06	0	0.00	1	35.05	35.05	-1	2,346	-0.04%
2022/05/05	4	34.56	5	34.69	35.15	-1	2,275	-0.04%
2022/05/03	0	0.00	2.1	32.00	32.55	-2.1	2,192	-0.09%
2022/04/29	0	0.00	1	31.90	31.80	-1	2,203	-0.05%
2022/04/28	3	31.85	0	0.00	31.70	3	2,224	0.13%
2022/04/27	1	31.40	0	0.00	32.20	1	2,256	0.04%
2022/04/26	4	33.01	2	32.93	32.65	2	2,295	0.09%
2022/04/25	0	0.00	1	32.90	32.85	-1	2,328	-0.04%
2022/04/22	14	35.23	2	35.20	34.70	12	2,308	0.52%
2022/04/21	2	34.08	3	34.22	34.35	-1	2,182	-0.05%
2022/04/20	1	33.55	0	0.00	33.60	1	2,169	0.05%
2022/04/18	1	32.85	19	32.76	32.60	-18	2,218	-0.81%
2022/04/15	3	33.45	0	0.00	33.25	3	2,231	0.13%
2022/04/11	6	34.96	0	0.00	34.45	6	2,366	0.25%
2022/04/07	30	35.89	18	36.54	34.60	12	2,431	0.49%
2022/04/06	0	0.00	1	35.30	35.60	-1	2,409	-0.04%
2022/03/31	0	0.00	5	36.65	36.50	-5	2,514	-0.20%
2022/03/30	2	37.00	2	36.75	36.70	0	2,546	0.00%
2022/03/29	1	35.65	9	36.72	36.50	-8	2,615	-0.31%
2022/03/28	0	0.00	0.4	35.26	36.10	-0.4	2,514	-0.02%
2022/03/25	1	35.55	5	35.82	35.55	-4	2,535	-0.16%
2022/03/24	2	35.65	2	34.90	35.65	0	2,593	0.00%
2022/03/23	0	0.00	2	35.50	35.35	-2	2,688	-0.07%
2022/03/21	0	0.00	4	34.89	35.00	-4	3,088	-0.13%
2022/03/18	2	34.85	0	0.00	35.10	2	4,152	0.05%
2022/03/16	3	34.25	10	34.30	34.30	-7	5,714	-0.12%
2022/03/15	0.4	33.72	0	0.00	33.75	0.4	5,943	0.01%
2022/03/09	1	32.30	1	32.60	32.85	0	6,230	0.00%
2022/03/08	1	32.15	0	0.00	31.80	1	6,929	0.01%
2022/03/04	13	33.90	0	0.00	33.85	13	7,406	0.18%
2022/03/03	2	34.15	0	0.00	34.20	2	7,554	0.03%
2022/03/01	0	0.00	4	34.35	34.50	-4	7,812	-0.05%
2022/02/25	0	0.00	14	33.86	33.60	-14	8,033	-0.17%
2022/02/24	6	33.84	1	33.75	33.65	5	8,227	0.06%
2022/02/23	1	35.00	0	0.00	34.90	1	8,372	0.01%
2022/02/22	0	34.60	0	0.00	34.65	0	8,693	0.00%
2022/02/21	1	35.10	1	35.20	35.30	0	9,041	0.00%
2022/02/11	1	36.20	1	36.30	36.05	0	9,509	0.00%
2022/02/09	1	36.40	0	0.00	36.85	1	9,673	0.01%
2022/02/08	2	35.60	25	35.81	36.10	-23	9,738	-0.24%
2022/02/07	0	0.00	5	35.20	35.15	-5	9,859	-0.05%
2022/01/26	0	0.00	7	34.10	34.10	-7	10,029	-0.07%
2022/01/25	18	34.92	0	0.00	34.30	18	10,385	0.17%
2022/01/24	13	35.12	9	34.89	35.25	4	11,035	0.04%
2022/01/21	1	35.80	0	0.00	35.80	1	12,009	0.01%
2022/01/20	2	36.53	0	0.00	36.80	2	12,433	0.02%
2022/01/19	2	36.60	17	36.69	36.95	-15	12,517	-0.12%
2022/01/14	3	35.02	4	34.96	35.05	-1	12,778	-0.01%
2022/01/13	0	0.00	1	35.80	36.00	-1	12,802	-0.01%
2022/01/12	5	35.43	0	0.00	35.70	5	12,907	0.04%
2022/01/11	15	36.16	0	0.00	36.15	15	12,947	0.12%
2022/01/10	1	37.25	12	37.08	37.00	-11	12,953	-0.08%
2022/01/07	7	36.67	2	36.85	36.75	5	13,004	0.04%
2022/01/06	4	37.38	9	37.47	37.35	-5	13,057	-0.04%
2022/01/05	0	0.00	1	37.55	37.55	-1	13,212	-0.01%
2022/01/04	5	37.47	10	37.60	37.35	-5	13,196	-0.04%
2022/01/03	3	37.37	11	37.76	37.50	-8	13,192	-0.06%
2021/12/30	1	38.00	3	37.82	37.95	-2	13,180	-0.02%
2021/12/29	8	37.95	1.3	37.96	38.00	6.7	13,281	0.05%
2021/12/28	3	38.70	3	38.35	38.40	0	13,302	0.00%
2021/12/27	13	38.68	17	38.82	38.90	-4	13,331	-0.03%
2021/12/24	3	38.57	0.3	38.65	38.30	2.7	13,334	0.02%
2021/12/23	7	38.91	55	38.78	38.55	-48	13,327	-0.36%
2021/12/22	1	38.80	1	38.50	38.30	0	13,250	0.00%
2021/12/21	4	38.29	3	38.28	38.40	1	13,251	0.01%
2021/12/17	14	37.88	2.4	38.14	37.70	11.6	13,412	0.09%
2021/12/16	12	38.94	13	38.79	38.60	-1	13,324	-0.01%
2021/12/15	40	38.95	54	38.72	38.85	-14	13,179	-0.11%
2021/12/14	94	40.66	11	43.01	39.35	83	12,976	0.64%
2021/12/13	30	41.59	58.3	42.58	43.50	-28.3	11,952	-0.24%
2021/12/10	66	39.31	96	39.48	39.55	-30	10,869	-0.28%
2021/12/09	20	38.63	5	38.54	38.60	15	10,462	0.14%
2021/12/08	1	37.20	0	0.00	37.05	1	10,246	0.01%
2021/12/07	0	0.00	2	37.15	37.20	-2	10,254	-0.02%
2021/12/06	10	37.33	5	37.28	37.20	5	10,273	0.05%
2021/12/03	3	38.15	2	38.68	37.95	1	10,269	0.01%
2021/12/02	38	40.25	40	40.07	37.75	-2	10,263	-0.02%
2021/12/01	6	38.87	2	38.85	38.95	4	9,750	0.04%
2021/11/30	11	38.93	7	39.41	39.10	4	9,767	0.04%
2021/11/29	4	36.76	2	37.00	37.05	2	9,686	0.02%
2021/11/26	14	38.41	10	37.11	36.85	4	9,677	0.04%
2021/11/25	1	38.35	1	38.35	38.75	0	9,756	0.00%
2021/11/24	9	38.43	10	37.90	38.20	-1	9,763	-0.01%
2021/11/23	25	37.90	16	38.17	38.30	9	9,871	0.09%
2021/11/22	2	38.98	20	38.50	37.95	-18	10,493	-0.17%
2021/11/19	37	38.55	54	38.75	38.80	-17	10,488	-0.16%
2021/11/18	26	38.40	28	38.26	38.30	-2	10,517	-0.02%
2021/11/17	2	36.93	11	37.22	37.45	-9	10,602	-0.08%
2021/11/16	6	37.02	2	36.83	36.40	4	11,184	0.04%
2021/11/15	3	37.23	11	36.94	37.45	-8	12,039	-0.07%
2021/11/12	3	36.18	1	36.55	36.60	2	12,312	0.02%
2021/11/11	3	36.40	1	36.05	36.00	2	12,451	0.02%
2021/11/10	9	36.59	0	0.00	36.55	9	12,564	0.07%
2021/11/09	1	37.55	1	37.80	37.70	0	12,644	0.00%
2021/11/08	2	36.78	2	36.90	36.80	0	12,806	0.00%
2021/11/04	27	38.18	3	37.93	37.90	24	14,049	0.17%
2021/11/03	4	37.01	3	37.03	37.90	1	14,207	0.01%
2021/11/02	14	38.52	19	37.42	36.90	-5	14,305	-0.03%
2021/11/01	24	39.53	40	39.37	39.40	-16	14,228	-0.11%
2021/10/29	44	37.78	87	38.46	39.35	-43	13,985	-0.31%
2021/10/28	40	35.47	20	35.37	35.90	20	13,536	0.15%
2021/10/27	1	34.85	0	0.00	34.15	1	13,749	0.01%
2021/10/26	7	33.84	4	33.35	33.10	3	14,509	0.02%
2021/10/25	5	32.88	16	34.03	34.20	-11	14,991	-0.07%
2021/10/21	0	0.00	1	32.60	32.15	-1	16,538	-0.01%
2021/10/20	2	32.83	1	32.80	32.90	1	16,686	0.01%
2021/10/19	1	32.60	0	0.00	32.05	1	17,653	0.01%
2021/10/18	9	31.16	5	30.86	31.30	4	17,958	0.02%
2021/10/15	1	31.10	3	31.37	31.45	-2	18,242	-0.01%
2021/10/14	4	30.68	2	30.50	30.30	2	18,391	0.01%
2021/10/13	15	32.09	1	31.45	31.15	14	18,666	0.08%
2021/10/12	0	0.00	16	30.98	31.15	-16	18,875	-0.08%
2021/10/08	11	31.96	0	0.00	31.50	11	18,874	0.06%
2021/10/07	17	31.98	1	32.20	32.05	16	18,928	0.08%
2021/10/06	2	32.73	0	0.00	31.55	2	19,165	0.01%
2021/10/04	0	0.00	1	32.15	31.55	-1	18,999	-0.01%
2021/10/01	3	33.62	3	33.65	33.35	0	18,990	0.00%
2021/09/30	3	35.08	2	34.58	35.35	1	18,955	0.01%
2021/09/29	8	35.05	1	34.20	34.55	7	18,937	0.04%
2021/09/28	13	35.78	0	0.00	35.75	13	18,939	0.07%
2021/09/27	14	36.41	1	36.75	36.85	13	18,930	0.07%
2021/09/24	61	36.66	81	36.75	36.50	-20	18,892	-0.11%
2021/09/22	1	35.50	1	35.55	35.35	0	18,692	0.00%
2021/09/17	2	35.70	0	0.00	35.60	2	18,662	0.01%
2021/09/16	10	36.10	10	36.60	36.10	0	18,681	0.00%
2021/09/15	0	0.00	1	35.65	36.00	-1	18,630	-0.01%
2021/09/14	19	36.00	3	37.17	35.80	16	18,622	0.09%
2021/09/13	5	36.78	0	0.00	36.70	5	18,560	0.03%
2021/09/10	2	36.63	0	0.00	36.80	2	18,552	0.01%
2021/09/09	1	36.60	4	36.04	36.25	-3	18,523	-0.02%
2021/09/08	0	0.00	1	35.80	35.60	-1	18,477	-0.01%
2021/09/07	1	35.95	5	35.95	36.70	-4	18,430	-0.02%
2021/09/06	8	36.93	7	36.86	36.15	1	18,290	0.01%
2021/09/03	4	37.63	5	37.96	38.10	-1	18,103	-0.01%
2021/09/02	26	38.68	23	38.47	38.00	3	17,910	0.02%
2021/09/01	5	39.84	3	39.83	40.20	2	17,664	0.01%
2021/08/31	6	39.73	7	39.67	39.30	-1	17,524	-0.01%
2021/08/30	7	39.04	0	0.00	38.95	7	17,318	0.04%
2021/08/27	1	39.80	5	39.88	39.35	-4	17,206	-0.02%
2021/08/26	74	40.10	83	40.08	39.80	-9	16,887	-0.05%
2021/08/25	0	0.00	1	38.70	37.95	-1	16,094	-0.01%
2021/08/24	17	39.14	25	38.68	37.95	-8	16,073	-0.05%
2021/08/23	33	39.32	33	39.26	39.50	0	15,787	0.00%
2021/08/20	46	38.73	68	38.44	39.30	-22	15,377	-0.14%
2021/08/19	90	38.83	87	38.37	37.55	3	14,675	0.02%
2021/08/18	31	35.43	27	34.99	37.00	4	13,750	0.03%
2021/08/17	15	34.48	6	34.63	33.65	9	13,434	0.07%
2021/08/16	11	34.97	7	34.68	34.95	4	13,260	0.03%
2021/08/13	17	36.59	24	36.30	35.50	-7	13,078	-0.05%
2021/08/12	33	36.92	8	36.49	37.90	25	12,924	0.19%
2021/08/11	26	37.20	27	37.71	37.00	-1	12,724	-0.01%
2021/08/10	47	41.01	39.2	41.18	39.80	7.8	12,306	0.06%
2021/08/09	18.3	40.15	11	40.20	39.85	7.3	11,409	0.06%
2021/08/06	20.1	39.86	8	39.84	40.25	12.1	11,152	0.11%
2021/08/05	19	40.14	28	39.75	39.60	-9	10,921	-0.08%
2021/08/04	8.1	39.68	12	39.33	39.25	-3.9	10,700	-0.04%
2021/08/03	41	42.32	49	41.93	41.40	-8	10,364	-0.08%
2021/08/02	28	40.93	28	41.05	41.40	0	9,930	0.00%
2021/07/30	39	40.31	46	40.66	41.00	-7	9,299	-0.08%
2021/07/29	39	39.05	58	39.30	38.10	-19	8,425	-0.23%
2021/07/28	49	36.48	42	36.60	36.80	7	7,827	0.09%
2021/07/27	54	38.46	36	38.50	38.75	18	7,352	0.24%
2021/07/26	5	35.71	22	36.22	36.70	-17	6,195	-0.27%
2021/07/23	146	35.96	185	36.11	33.40	-39	6,082	-0.64%	大買/大賣/
2021/07/22	37	33.86	20	34.69	34.70	17	5,293	0.32%
2021/07/21	32	30.92	7	31.21	32.25	25	4,968	0.50%
2021/07/20	12	30.59	2	29.95	30.90	10	4,687	0.21%
2021/07/19	23	30.43	2	30.80	30.25	21	4,519	0.46%
2021/07/16	3	29.12	37	29.45	29.90	-34	4,292	-0.79%
2021/07/15	0	0.00	1	26.75	27.20	-1	3,987	-0.03%
2021/07/14	3	27.72	0	0.00	26.65	3	3,970	0.08%
2021/07/13	36	28.41	22	28.95	28.00	14	3,913	0.36%
2021/07/12	0	0.00	40	27.30	27.80	-40	3,649	-1.10%
2021/07/09	0	0.00	1	26.85	26.90	-1	3,626	-0.03%
2021/07/08	0	0.00	14	27.21	27.40	-14	3,680	-0.38%
2021/07/07	0	0.00	1	27.10	26.60	-1	3,760	-0.03%
2021/07/02	0	0.00	10	26.50	26.50	-10	4,298	-0.23%
2021/06/30	2	26.13	0	0.00	26.15	2	4,396	0.05%
2021/06/29	0	0.00	2	26.45	26.50	-2	4,411	-0.05%
2021/06/22	2	24.63	0	0.00	24.50	2	4,760	0.04%
2021/06/18	1	25.85	0	0.00	25.65	1	5,002	0.02%
2021/06/16	5	25.65	5	25.95	25.25	0	5,141	0.00%
2021/06/08	10	26.40	0	0.00	26.50	10	5,284	0.19%
2021/06/07	1	26.55	0	0.00	26.30	1	5,322	0.02%
2021/06/03	10	27.00	0	0.00	27.00	10	5,336	0.19%
2021/06/02	20	27.00	2	26.60	26.80	18	5,317	0.34%
2021/06/01	17	27.49	35	27.49	27.50	-18	5,303	-0.34%
2021/05/31	0	0.00	1	26.20	26.60	-1	5,190	-0.02%
2021/05/28	1	26.25	0	0.00	26.25	1	5,173	0.02%
2021/05/27	10	25.00	0	0.00	25.20	10	5,190	0.19%
2021/05/18	3	23.50	0	0.00	23.90	3	5,418	0.06%
2021/05/17	5	22.00	0	0.00	21.75	5	5,446	0.09%
2021/05/13	1	23.90	0	0.00	23.85	1	5,988	0.02%
2021/05/12	1	24.55	10	23.65	23.65	-9	6,270	-0.14%
2021/05/11	2	27.30	2	26.20	26.20	0	6,272	0.00%
2021/05/10	4	28.63	4	29.46	28.75	0	6,266	0.00%
2021/05/06	6	28.14	6	28.08	28.15	0	6,515	0.00%
2021/05/04	0	0.00	10	29.20	28.80	-10	6,860	-0.15%
2021/05/03	1	30.50	50	31.16	30.05	-49	6,926	-0.71%
2021/04/29	41	32.59	8	32.40	32.45	33	6,948	0.47%
2021/04/28	40	34.39	22	33.72	33.45	18	7,131	0.25%
2021/04/27	0	0.00	3	32.75	32.75	-3	6,928	-0.04%
2021/04/26	0	0.00	5	32.95	32.65	-5	6,963	-0.07%
2021/04/23	0	0.00	15	32.17	32.60	-15	7,214	-0.21%
2021/04/22	15	32.80	30	32.80	31.60	-15	7,222	-0.21%
2021/04/21	5	32.41	0	0.00	32.50	5	7,094	0.07%
2021/04/20	1	31.50	0	0.00	31.55	1	7,081	0.01%
2021/04/19	2	31.13	10	31.18	31.25	-8	7,121	-0.11%
2021/04/16	0	0.00	1	31.20	31.20	-1	7,139	-0.01%
2021/04/15	0	31.80	0	0.00	30.90	0	7,250	0.00%
2021/04/14	0	0.00	31	32.16	30.90	-31	7,341	-0.42%
2021/04/13	48	33.21	3	33.35	31.95	45	8,162	0.55%
2021/04/12	9	34.20	35	34.05	34.75	-26	8,437	-0.31%
2021/04/09	36	33.82	15	33.59	33.55	21	8,379	0.25%
2021/04/08	0	0.00	114	32.40	32.40	-114	8,103	-1.41%	大賣/鉅額交易
2021/04/07	4	32.35	2	32.33	32.35	2	8,157	0.02%
2021/04/06	2	31.98	5.2	32.39	32.35	-3.2	8,262	-0.04%
2021/04/01	2	31.80	0	0.00	31.75	2	8,370	0.02%
2021/03/31	7	32.23	11	32.07	32.15	-4	8,374	-0.05%
2021/03/30	19	32.60	19	32.15	32.15	0	8,386	0.00%
2021/03/29	1	31.50	0	0.00	31.50	1	8,317	0.01%
2021/03/26	0	0.00	4	30.85	30.80	-4	8,252	-0.05%
2021/03/25	1	31.60	3	30.83	31.20	-2	8,248	-0.02%
2021/03/24	1	31.15	7	30.87	30.80	-6	8,184	-0.07%
2021/03/23	8	31.83	1	30.65	30.65	7	8,173	0.09%
2021/03/22	12	30.92	13	30.55	30.75	-1	7,952	-0.01%
2021/03/19	1	30.00	1	30.10	30.00	0	7,879	0.00%
2021/03/18	6	30.68	0	0.00	30.70	6	7,908	0.08%
2021/03/17	2	29.85	2	29.85	29.65	0	7,896	0.00%
2021/03/16	2	29.70	12	29.70	29.70	-10	7,972	-0.13%
2021/03/12	1	29.80	3	29.93	29.50	-2	8,209	-0.02%
2021/03/10	2	28.60	0	0.00	28.70	2	8,612	0.02%
2021/03/09	1	28.05	0	0.00	28.05	1	8,716	0.01%
2021/03/08	1	28.85	0	0.00	28.60	1	8,853	0.01%
2021/03/05	1	28.80	0	0.00	28.80	1	9,310	0.01%
2021/03/04	0	0.00	3	29.52	29.40	-3	9,317	-0.03%
2021/03/02	6	30.24	4	29.84	29.80	2	9,391	0.02%
2021/02/25	1	31.00	2	31.43	30.90	-1	9,403	-0.01%
2021/02/24	3	31.07	12	31.17	30.65	-9	9,401	-0.10%
2021/02/23	1	31.00	23	31.25	31.10	-22	9,410	-0.23%
2021/02/22	5	31.59	13	32.02	31.75	-8	9,398	-0.09%
2021/02/19	0.2	31.25	6	30.80	31.20	-5.8	9,367	-0.06%
2021/02/18	2	30.75	1	30.60	30.90	1	9,465	0.01%
2021/02/05	7	30.04	7	30.61	30.05	0	9,451	0.00%
2021/02/04	25	31.49	21	31.86	30.95	4	9,340	0.04%
2021/02/03	0	0.00	6	33.00	33.00	-6	8,926	-0.07%
2021/02/02	1	30.00	2	29.95	30.00	-1	8,663	-0.01%
2021/02/01	0	0.00	5	28.98	29.00	-5	8,713	-0.06%
2021/01/29	6	30.68	10	29.79	29.25	-4	8,660	-0.05%
2021/01/28	29	31.09	38	31.17	31.00	-9	8,583	-0.10%
2021/01/27	14	30.31	51	30.55	30.40	-37	8,429	-0.44%
2021/01/26	2	29.18	8	29.40	29.40	-6	8,177	-0.07%
2021/01/25	15	28.97	2	28.73	28.70	13	8,057	0.16%
2021/01/22	1	27.85	3	28.05	28.30	-2	7,963	-0.03%
2021/01/21	4	28.46	5	28.43	28.10	-1	7,900	-0.01%
2021/01/20	2	27.20	3	26.92	26.45	-1	7,684	-0.01%
2021/01/19	2	27.93	13	27.62	27.80	-11	7,609	-0.14%
2021/01/18	10	28.73	9	28.57	28.50	1	7,565	0.01%
2021/01/15	1	26.95	25	26.80	26.85	-24	7,299	-0.33%
2021/01/14	0	0.00	1	27.65	27.55	-1	7,262	-0.01%
2021/01/13	2	27.58	2	27.80	27.55	0	7,271	0.00%
2021/01/12	2	27.48	2	27.05	26.90	0	7,320	0.00%
2021/01/11	2	27.83	2	27.40	27.80	0	7,352	0.00%
2021/01/08	9	27.78	1	27.80	27.60	8	7,300	0.11%
2021/01/07	0	0.00	2	29.00	28.85	-2	7,170	-0.03%
2021/01/06	31	31.68	26	31.53	29.50	5	7,056	0.07%
2021/01/05	12	29.35	38	29.95	30.70	-26	6,164	-0.42%
2021/01/04	1	27.55	2	27.65	27.95	-1	5,743	-0.02%
2020/12/31	2	27.15	9	26.77	27.20	-7	5,668	-0.12%
2020/12/30	2	26.03	4	25.98	26.15	-2	5,569	-0.04%
2020/12/29	1	27.35	1	26.85	26.80	0	5,459	0.00%
2020/12/28	1	27.70	3	28.13	28.50	-2	5,338	-0.04%
2020/12/24	3	27.12	7	26.80	26.95	-4	5,165	-0.08%
2020/12/23	6	27.18	6	27.15	27.20	0	5,118	0.00%
2020/12/22	3	26.37	6	26.80	26.05	-3	5,066	-0.06%
2020/12/21	6	26.18	1	25.75	26.15	5	5,054	0.10%
2020/12/18	3	26.72	0	0.00	26.50	3	5,082	0.06%
2020/12/17	0	0.00	2	26.50	26.80	-2	5,131	-0.04%
2020/12/16	3	26.65	10	26.68	26.55	-7	5,361	-0.13%
2020/12/15	34	26.59	1	26.00	26.00	33	5,458	0.60%
2020/12/14	18	26.84	23	26.83	26.80	-5	5,418	-0.09%
2020/12/11	0	0.00	1	26.10	26.05	-1	5,385	-0.02%
2020/12/10	1.5	27.46	4	27.10	26.75	-2.5	5,387	-0.05%
2020/12/09	1	27.70	2	27.60	27.80	-1	5,353	-0.02%
2020/12/08	2	26.75	3	26.43	26.95	-1	5,322	-0.02%
2020/12/07	14	27.10	0	0.00	26.70	14	5,295	0.26%
2020/12/04	23	26.49	7	25.68	26.50	16	5,118	0.31%
2020/12/03	15	25.82	5	26.02	25.50	10	5,056	0.20%
2020/12/02	37	25.67	15	25.76	26.30	22	5,114	0.43%
2020/12/01	22	26.01	10	25.85	26.00	12	5,274	0.23%
2020/11/30	10	24.40	0	0.00	24.50	10	5,236	0.19%
2020/11/27	5	24.50	4	24.70	24.55	1	5,402	0.02%
2020/11/26	8	24.74	1	24.60	24.60	7	5,920	0.12%
2020/11/25	17	24.57	1	24.45	24.80	16	5,894	0.27%
2020/11/24	22	24.76	0	0.00	24.45	22	6,045	0.36%
2020/11/23	8	24.77	0	0.00	24.60	8	6,298	0.13%
2020/11/20	0	0.00	1	24.60	24.60	-1	6,274	-0.02%
2020/11/18	1	24.60	6	24.00	24.15	-5	6,325	-0.08%
2020/11/17	11	25.13	13	24.39	24.30	-2	6,276	-0.03%
2020/11/16	1	24.25	12	24.20	24.80	-11	6,182	-0.18%
2020/11/13	2	23.35	1	23.55	23.75	1	6,198	0.02%
2020/11/12	0	0.00	1	24.00	23.70	-1	6,159	-0.02%
2020/11/11	1	23.95	4	24.14	24.15	-3	6,157	-0.05%
2020/11/10	2	23.85	10	23.82	24.10	-8	6,129	-0.13%
2020/11/09	0	0.00	19	23.71	23.70	-19	6,065	-0.31%
2020/11/06	7	23.11	0	0.00	23.00	7	5,943	0.12%
2020/11/05	0	0.00	1	23.20	22.95	-1	5,910	-0.02%
2020/11/04	19	22.83	0	0.00	22.65	19	5,831	0.33%
2020/11/02	1	21.85	0	0.00	21.90	1	5,744	0.02%
2020/10/30	0	0.00	1	22.45	22.20	-1	5,747	-0.02%
2020/10/28	7	23.04	3	23.03	22.80	4	5,668	0.07%
2020/10/27	3	22.75	2	22.90	22.70	1	5,655	0.02%
2020/10/26	5	22.81	0	0.00	23.00	5	5,646	0.09%
2020/10/23	0	0.00	2	22.50	22.60	-2	5,593	-0.04%
2020/10/21	2	22.20	0	0.00	22.15	2	5,586	0.04%
2020/10/20	3	22.88	1	22.30	22.20	2	5,594	0.04%
2020/10/19	1	22.05	1	22.55	22.50	0	5,479	0.00%
2020/10/15	2	21.25	0	0.00	21.15	2	5,446	0.04%
2020/10/14	6	21.32	5	21.45	21.45	1	5,459	0.02%
2020/10/07	1	22.25	1	22.05	21.95	0	5,578	0.00%
2020/10/06	2	21.80	0	0.00	21.90	2	5,621	0.04%
2020/10/05	4	21.75	4	21.65	21.65	0	5,633	0.00%
2020/09/30	1	21.30	1	21.15	21.40	0	5,608	0.00%
2020/09/25	2	21.28	10	20.94	20.70	-8	5,762	-0.14%
2020/09/24	1	21.40	16	21.30	21.20	-15	5,728	-0.26%
2020/09/23	0	0.00	21	22.85	22.45	-21	5,665	-0.37%
2020/09/22	16	23.24	3	23.42	23.15	13	5,620	0.23%
2020/09/21	3	24.00	9	24.00	23.80	-6	5,594	-0.11%
2020/09/18	26	23.72	14	23.20	23.20	12	5,340	0.22%
2020/09/17	2	23.15	1	23.10	23.15	1	5,241	0.02%
2020/09/16	15	23.28	10	23.23	23.15	5	5,230	0.10%
2020/09/15	6	22.98	0	0.00	23.10	6	5,214	0.12%
2020/09/14	1	21.90	16	22.06	22.40	-15	5,212	-0.29%
2020/09/11	0	0.00	2	22.70	22.20	-2	5,326	-0.04%
2020/09/10	8	23.79	21	23.45	23.75	-13	5,281	-0.25%
2020/09/09	0	0.00	1	23.50	23.65	-1	5,219	-0.02%
2020/09/08	3	24.35	9	23.43	23.35	-6	5,165	-0.12%
2020/09/07	7	24.34	3	24.15	24.15	4	5,027	0.08%
2020/09/04	12	24.83	35	24.79	24.85	-23	5,068	-0.45%
2020/09/03	16	24.46	20	24.09	24.40	-4	4,748	-0.08%
2020/09/02	10	22.91	11	22.94	22.95	-1	4,323	-0.02%
2020/09/01	24	22.78	64	22.66	22.20	-40	4,134	-0.97%
2020/08/31	0	0.00	1	22.45	22.45	-1	3,603	-0.03%
2020/08/28	22	20.36	1	20.40	20.45	21	3,531	0.59%
2020/08/27	12	20.02	5	20.12	20.40	7	3,483	0.20%
2020/08/26	60	19.46	53	19.17	19.15	7	3,162	0.22%
2020/08/25	1	19.45	27	19.31	19.40	-26	3,133	-0.83%
2020/08/24	10	19.25	12	19.12	19.15	-2	3,039	-0.07%
2020/08/21	0	0.00	5	18.25	18.40	-5	2,953	-0.17%
2020/08/20	1	17.65	2	17.90	17.90	-1	2,932	-0.03%
2020/08/19	12	18.78	1	19.20	19.20	11	2,852	0.39%
2020/08/17	0	0.00	1	18.80	18.40	-1	2,739	-0.04%
2020/08/14	8	18.30	3	18.38	18.30	5	2,710	0.18%
2020/08/12	1	17.70	0	0.00	17.80	1	2,686	0.04%
2020/08/07	5	18.15	0	0.00	17.95	5	2,749	0.18%
2020/08/05	5	18.35	3	18.35	18.40	2	2,762	0.07%
2020/08/04	2	18.05	10	18.05	18.15	-8	2,769	-0.29%
2020/07/31	10	18.20	1	18.20	18.10	9	2,792	0.32%
2020/07/29	0	0.00	2	17.30	17.15	-2	2,764	-0.07%
2020/07/28	20	17.85	0	0.00	17.05	20	2,771	0.72%
2020/07/27	3	17.65	0	0.00	17.60	3	2,769	0.11%
2020/07/24	0	0.00	6	18.55	18.15	-6	2,757	-0.22%
2020/07/23	1	18.85	0	0.00	18.70	1	2,734	0.04%
2020/07/22	2	18.90	12	18.85	18.85	-10	2,794	-0.36%
2020/07/21	1	18.80	2	18.90	18.80	-1	2,779	-0.04%
2020/07/17	0	0.00	3	18.83	18.35	-3	2,726	-0.11%
2020/07/16	14	19.09	6	18.88	19.15	8	2,716	0.29%
2020/07/13	5	19.20	1	19.40	19.15	4	2,643	0.15%
2020/07/08	1	18.80	0	0.00	19.00	1	2,749	0.04%
2020/07/07	6	19.00	0	0.00	19.00	6	2,740	0.22%
2020/07/06	0	0.00	3	19.40	19.20	-3	2,731	-0.11%
2020/07/02	0	0.00	2	18.58	18.70	-2	2,624	-0.08%
2020/06/30	0	0.00	2	18.75	18.45	-2	2,720	-0.07%
2020/06/24	0	0.00	1	18.25	18.20	-1	2,696	-0.04%
2020/06/23	0	0.00	1	18.00	17.95	-1	2,686	-0.04%
2020/06/19	1	18.35	3	18.65	18.35	-2	2,705	-0.07%
2020/06/18	1	18.15	12	18.24	19.10	-11	2,664	-0.41%
2020/06/17	3	18.35	0	0.00	18.45	3	2,519	0.12%
2020/06/16	0	0.00	5	17.95	17.90	-5	2,459	-0.20%
2020/06/15	0	0.00	1	17.80	17.70	-1	2,487	-0.04%
2020/06/11	5	17.95	10	18.16	17.30	-5	2,481	-0.20%
2020/06/10	3	17.55	0	0.00	17.40	3	2,294	0.13%
2020/06/09	4	17.41	1	17.40	17.35	3	2,362	0.13%
2020/06/05	0	0.00	5	17.50	17.50	-5	2,467	-0.20%
2020/06/04	1	17.20	0	0.00	17.20	1	2,471	0.04%
2020/06/03	15	17.38	1	17.30	17.30	14	2,515	0.56%
2020/05/27	2	16.60	0	0.00	16.70	2	2,634	0.08%
2020/05/22	1	16.45	0	0.00	16.25	1	2,893	0.03%
2020/05/21	2	16.58	1	16.55	16.70	1	2,974	0.03%
2020/05/20	2	16.38	0	0.00	16.40	2	3,127	0.06%
2020/05/19	0	0.00	1	16.15	16.20	-1	3,297	-0.03%
2020/05/18	1	15.85	1	16.00	15.90	0	3,739	0.00%
2020/05/15	0	0.00	1	16.40	16.10	-1	3,775	-0.03%
2020/05/13	9	17.20	0	0.00	16.85	9	4,021	0.22%
2020/05/11	15	17.00	0	0.00	17.05	15	4,034	0.37%
2020/05/08	1	16.85	0	0.00	16.80	1	4,034	0.02%
2020/05/04	1	16.75	0	0.00	16.75	1	4,141	0.02%
2020/04/30	5	17.10	1	17.00	17.15	4	4,274	0.09%
2020/04/29	1	17.00	0	0.00	17.00	1	4,481	0.02%
2020/04/28	3	16.95	15	17.03	17.10	-12	4,479	-0.27%
2020/04/27	11	16.95	6	17.15	16.90	5	4,505	0.11%
2020/04/17	1	17.00	0	0.00	16.60	1	4,379	0.02%
2020/04/16	1	16.75	1	16.95	16.90	0	4,351	0.00%
2020/04/15	12	16.90	1	17.80	16.85	11	4,301	0.26%
2020/04/14	0	0.00	2	17.20	17.20	-2	4,148	-0.05%
2020/04/08	12	15.90	12	15.70	15.90	0	4,178	0.00%
2020/04/07	6	15.46	12	15.69	15.45	-6	4,160	-0.14%
2020/04/06	2	14.80	0	0.00	14.85	2	4,163	0.05%
2020/03/31	5	13.80	5	14.00	13.55	0	4,327	0.00%
2020/03/30	0	0.00	1	13.70	13.70	-1	4,326	-0.02%
2020/03/27	1	13.95	0	0.00	13.75	1	4,313	0.02%
2020/03/26	1	13.60	2	13.83	14.00	-1	4,294	-0.02%
2020/03/25	2	14.28	1	14.40	13.85	1	4,279	0.02%
2020/03/24	3	13.70	0	0.00	13.85	3	4,228	0.07%
2020/03/20	3	12.62	6	12.44	12.65	-3	4,182	-0.07%
2020/03/19	2	11.45	124	11.56	11.50	-122	4,187	-2.91%	大賣/鉅額交易
2020/03/18	2	12.95	1	13.00	12.65	1	4,144	0.02%
2020/03/17	0	0.00	1	12.70	12.80	-1	4,121	-0.02%
2020/03/16	1	14.10	0	0.00	13.15	1	4,080	0.02%
2020/03/13	11	13.85	8	13.84	14.20	3	4,056	0.07%
2020/03/12	5	15.52	20	15.56	15.20	-15	4,036	-0.37%
2020/03/11	1	16.95	4	17.35	16.85	-3	3,950	-0.08%
2020/03/10	3	16.72	0	0.00	17.25	3	3,920	0.08%
2020/03/09	18	17.17	14	17.60	17.00	4	3,892	0.10%
2020/03/06	15	17.85	4	18.01	17.80	11	3,819	0.29%
2020/03/05	3	18.80	13	18.30	18.30	-10	3,773	-0.27%
2020/03/04	1	18.45	0	0.00	18.55	1	3,747	0.03%
2020/03/03	0	0.00	2	18.95	18.75	-2	3,714	-0.05%
2020/03/02	0	0.00	14	18.47	18.55	-14	3,638	-0.38%
2020/02/27	58	18.89	28	19.21	18.60	30	3,598	0.83%
2020/02/26	16	19.47	1	19.10	19.60	15	3,447	0.44%
2020/02/25	2	19.40	25	19.16	19.30	-23	3,476	-0.66%
2020/02/24	9	19.57	6	19.55	19.45	3	3,431	0.09%
2020/02/21	50	20.36	41	20.24	20.15	9	3,358	0.27%
2020/02/20	3	20.08	27	20.00	20.30	-24	3,222	-0.74%
2020/02/19	19	19.85	43	19.95	20.35	-24	3,053	-0.79%
2020/02/18	26	18.40	4	18.80	18.95	22	2,610	0.84%
2020/02/17	1	18.55	2	18.75	18.50	-1	2,572	-0.04%
2020/02/14	32	18.88	68	18.84	18.90	-36	2,515	-1.43%
2020/02/13	1	18.20	0	0.00	18.05	1	2,263	0.04%
2020/02/12	2	18.15	0	0.00	18.15	2	2,255	0.09%
2020/02/11	0	0.00	22	18.05	18.15	-22	2,242	-0.98%
2020/02/10	56	18.09	1	18.35	18.05	55	2,219	2.48%
2020/02/07	0	0.00	1	17.90	17.70	-1	2,138	-0.05%
2020/02/05	2	17.90	0	0.00	17.80	2	2,104	0.10%
2020/02/04	5	18.32	2	18.43	18.05	3	2,063	0.15%
2020/02/03	2	18.00	1	18.10	18.60	1	1,941	0.05%
2020/01/30	1	17.40	0	0.00	16.75	1	1,713	0.06%
2020/01/15	1	18.20	0	0.00	18.20	1	1,669	0.06%
2020/01/14	0	0.00	1	18.30	18.20	-1	1,664	-0.06%
2020/01/10	4	17.86	0	0.00	17.80	4	1,656	0.24%
2020/01/03	1	18.80	0	0.00	18.70	1	1,572	0.06%
2020/01/02	2	19.00	4	18.99	18.95	-2	1,511	-0.13%
2019/12/31	0	0.00	2	18.65	18.70	-2	1,487	-0.13%
2019/12/30	2	18.83	23	18.84	18.80	-21	1,498	-1.40%
2019/12/27	23	19.08	3	19.20	19.10	20	1,493	1.34%
2019/12/26	4	18.43	3	18.50	18.35	1	1,226	0.08%
2019/12/20	2	18.35	0	0.00	18.20	2	1,228	0.16%
2019/12/18	1	18.35	0	0.00	18.30	1	1,232	0.08%
2019/12/17	3	18.37	1	18.35	18.35	2	1,235	0.16%
2019/12/13	0	0.00	2	17.95	18.45	-2	1,271	-0.16%
2019/12/11	8	18.28	0	0.00	18.20	8	1,258	0.64%
2019/12/09	1	18.40	0	0.00	18.35	1	1,239	0.08%
2019/12/02	1	17.80	0	0.00	17.65	1	1,229	0.08%
2019/11/29	0	0.00	1	18.00	18.00	-1	1,233	-0.08%
2019/11/28	4	17.94	0	0.00	17.85	4	1,218	0.33%
2019/11/26	7	17.74	0	0.00	17.65	7	1,348	0.52%
2019/11/22	0	0.00	7	18.03	18.05	-7	1,419	-0.49%
2019/11/21	3	17.20	2	17.15	17.20	1	1,347	0.07%
2019/11/19	2	17.25	2	17.85	17.80	0	1,334	0.00%
2019/11/12	9	17.78	0	0.00	17.75	9	1,357	0.66%
2019/10/30	1	19.15	0	0.00	19.15	1	1,428	0.07%
2019/10/29	3	19.38	0	0.00	19.10	3	1,435	0.21%
2019/10/18	0	0.00	1	19.45	19.35	-1	1,636	-0.06%
2019/10/03	0	0.00	17	19.60	20.15	-17	2,122	-0.80%
2019/10/02	17	19.25	0	0.00	19.65	17	2,082	0.82%
2019/10/01	1	19.50	0	0.00	19.50	1	2,100	0.05%
2019/09/27	0	0.00	14	19.89	19.95	-14	2,115	-0.66%
2019/09/26	0	0.00	4	20.30	20.15	-4	2,181	-0.18%
2019/09/23	0	0.00	3	20.45	20.60	-3	2,225	-0.13%
2019/09/20	3	20.33	1	20.35	20.35	2	2,230	0.09%
2019/09/19	1	20.10	5	20.25	20.00	-4	2,232	-0.18%
2019/09/18	3	20.60	0	0.00	20.45	3	2,227	0.13%
2019/09/16	4	21.33	0	0.00	21.30	4	2,214	0.18%
2019/09/12	1	21.25	20	21.35	21.30	-19	2,241	-0.85%
2019/09/11	3	21.30	0	0.00	21.25	3	2,265	0.13%
2019/09/10	0	0.00	20	21.30	21.25	-20	2,277	-0.88%
2019/09/09	0	0.00	34	21.32	21.35	-34	2,275	-1.49%
2019/09/04	3	21.68	1	21.75	21.60	2	2,264	0.09%
2019/08/30	1	21.90	3	21.68	21.75	-2	2,347	-0.09%
2019/08/29	14	22.12	2	22.43	21.80	12	2,360	0.51%
2019/08/28	17	23.63	0	0.00	23.25	17	2,256	0.75%
2019/08/27	0	0.00	1	22.75	22.60	-1	2,219	-0.05%
2019/08/22	1	22.80	7	22.73	22.50	-6	2,422	-0.25%
2019/08/16	1	21.65	2	22.20	22.25	-1	2,470	-0.04%
2019/08/14	1	22.00	0	0.00	21.60	1	2,495	0.04%
2019/08/12	6	21.99	0	0.00	22.05	6	2,558	0.23%
2019/08/07	1	21.70	5	21.70	21.60	-4	2,586	-0.15%
2019/08/06	0	0.00	5	21.82	21.75	-5	2,647	-0.19%
2019/08/05	1	22.30	15	22.25	22.00	-14	2,664	-0.53%
2019/08/02	0	0.00	1	22.80	22.65	-1	2,713	-0.04%
2019/08/01	4	23.75	0	0.00	23.60	4	2,751	0.15%
2019/07/31	1	23.80	1	23.90	24.10	0	2,774	0.00%
2019/07/30	3	24.17	2	24.15	23.85	1	2,834	0.04%
2019/07/29	0	0.00	2	24.50	24.60	-2	2,857	-0.07%
2019/07/26	0	0.00	6	24.15	24.10	-6	2,869	-0.21%
2019/07/25	11	24.02	1	24.10	24.15	10	2,917	0.34%
2019/07/24	5	24.44	4	24.45	24.40	1	3,213	0.03%
2019/07/23	12	24.50	4	24.46	24.40	8	3,326	0.24%
2019/07/22	4	25.15	5	25.21	25.05	-1	3,306	-0.03%
2019/07/19	0	0.00	1	25.45	25.55	-1	3,310	-0.03%
2019/07/18	1	25.15	1	25.20	25.40	0	3,371	0.00%
2019/07/17	6	25.36	2	26.00	25.30	4	3,415	0.12%
2019/07/16	3	25.45	18	25.52	25.85	-15	3,480	-0.43%
2019/07/15	3	25.38	59	25.52	25.55	-56	3,452	-1.62%
2019/07/12	33	25.43	1	25.15	25.55	32	3,436	0.93%
2019/07/11	4	25.01	2	25.00	25.05	2	3,416	0.06%
2019/07/10	50	25.04	5	24.87	25.25	45	3,411	1.32%
2019/07/08	2	24.45	0	0.00	24.35	2	3,673	0.05%
2019/07/05	1	24.15	0	0.00	24.30	1	3,737	0.03%
2019/07/04	2	24.55	2	24.50	24.55	0	3,767	0.00%
2019/07/03	7	24.79	2	25.25	24.35	5	3,805	0.13%
2019/07/02	2	24.50	2	24.65	24.70	0	3,944	0.00%
2019/07/01	2	24.50	42	24.61	24.55	-40	4,125	-0.97%
2019/06/28	2	23.80	10	24.00	24.20	-8	4,204	-0.19%
2019/06/27	0	0.00	6	24.05	24.05	-6	4,301	-0.14%
2019/06/25	2	24.40	35	24.28	23.80	-33	4,685	-0.70%
2019/06/24	1	24.80	2	24.70	24.75	-1	4,787	-0.02%
2019/06/21	10	24.15	0	0.00	24.15	10	5,136	0.19%
2019/06/20	8	24.11	6	24.40	24.50	2	6,134	0.03%
2019/06/19	8	23.89	5	23.86	23.95	3	6,248	0.05%
2019/06/18	5	23.90	0	0.00	23.15	5	6,366	0.08%
2019/06/17	14	23.78	0	0.00	23.75	14	6,536	0.21%
2019/06/14	5	23.58	0	0.00	23.70	5	6,801	0.07%
2019/06/13	5	23.70	5	23.70	23.95	0	6,929	0.00%
2019/06/12	19	24.15	1	24.00	24.00	18	7,235	0.25%
2019/06/11	6	24.62	1	25.20	24.60	5	7,490	0.07%
2019/06/10	41	23.70	1	23.80	23.85	40	8,491	0.47%
2019/06/06	5	23.73	1	23.55	23.40	4	8,991	0.04%
2019/06/05	9	23.82	1	24.05	23.90	8	9,255	0.09%
2019/06/04	61	23.22	0	0.00	23.25	61	9,324	0.65%
2019/06/03	1	22.90	0	0.00	23.15	1	9,463	0.01%
2019/05/31	5	22.45	1	22.75	22.55	4	9,617	0.04%
2019/05/30	1	22.10	6	22.18	22.10	-5	9,623	-0.05%
2019/05/29	2	21.88	5	22.00	21.80	-3	9,630	-0.03%
2019/05/28	1	23.55	2	23.55	23.35	-1	9,656	-0.01%
2019/05/24	1	24.00	4	24.00	23.65	-3	9,977	-0.03%
2019/05/23	2	23.90	10	23.40	23.90	-8	10,053	-0.08%
2019/05/22	0	0.00	1	24.10	23.85	-1	10,274	-0.01%
2019/05/21	10	24.39	0	0.00	24.65	10	10,779	0.09%
2019/05/20	4	24.63	0	0.00	24.70	4	10,965	0.04%
2019/05/17	0	0.00	1	24.25	24.00	-1	11,207	-0.01%
2019/05/15	2	25.40	0	0.00	25.35	2	11,576	0.02%
2019/05/14	2	24.60	6	23.35	25.40	-4	12,058	-0.03%
2019/05/10	1	25.25	3	25.33	25.15	-2	12,315	-0.02%
2019/05/09	1	26.20	1	26.70	25.10	0	12,349	0.00%
2019/05/08	1	26.45	0	0.00	26.45	1	12,344	0.01%
2019/05/07	9	27.34	0	0.00	26.95	9	12,565	0.07%
2019/05/03	3	27.53	0	0.00	27.90	3	12,709	0.02%
2019/05/02	3	27.28	0	0.00	27.50	3	12,652	0.02%
2019/04/30	82	27.58	121	27.85	27.40	-39	12,594	-0.31%	大賣/
2019/04/29	4	26.09	78	25.65	26.35	-74	12,279	-0.60%
2019/04/26	2	27.18	1	27.15	26.90	1	12,129	0.01%
2019/04/25	8	27.15	14	27.25	27.10	-6	12,082	-0.05%
2019/04/24	2	27.30	1	27.20	27.35	1	12,036	0.01%
2019/04/23	7	28.22	3	28.33	27.90	4	11,946	0.03%
2019/04/22	41	28.90	7	28.91	29.10	34	11,852	0.29%
2019/04/19	7	27.74	2	27.88	28.05	5	11,701	0.04%
2019/04/18	0	0.00	1	27.45	27.30	-1	11,659	-0.01%
2019/04/17	2	27.75	0	0.00	27.70	2	11,597	0.02%
2019/04/16	40	28.09	0	0.00	28.05	40	11,554	0.35%
2019/04/15	20	27.45	1	27.75	27.25	19	11,483	0.17%
2019/04/12	4	27.35	29	27.24	27.15	-25	11,417	-0.22%
2019/04/11	4	29.09	14	29.13	29.05	-10	11,127	-0.09%
2019/04/09	2	30.23	7	29.94	29.80	-5	10,984	-0.05%
2019/04/08	16	30.31	11	30.30	30.30	5	10,929	0.05%
2019/04/03	30	29.81	11	29.94	29.65	19	10,710	0.18%
2019/04/02	3	28.83	8	28.69	29.25	-5	10,505	-0.05%
2019/04/01	0	0.00	18	29.11	29.05	-18	10,394	-0.17%
2019/03/29	8	29.02	16	28.54	29.25	-8	10,284	-0.08%
2019/03/28	14	29.49	7	29.79	28.55	7	10,130	0.07%
2019/03/27	52	30.35	0	0.00	30.05	52	9,875	0.53%
2019/03/26	11	30.28	9	30.39	30.00	2	9,735	0.02%
2019/03/25	129	29.97	139	30.21	30.80	-10	9,359	-0.11%	大買/大賣/
2019/03/22	2	27.85	0	0.00	28.25	2	8,342	0.02%
2019/03/21	12	27.93	1	27.95	28.10	11	8,202	0.13%
2019/03/20	3	27.10	3	27.57	27.30	0	8,088	0.00%
2019/03/19	14	28.20	7	28.34	27.60	7	7,903	0.09%
2019/03/18	2	27.05	15	27.25	27.45	-13	7,643	-0.17%
2019/03/15	19	28.65	21	28.40	27.65	-2	7,510	-0.03%
2019/03/14	24	28.13	32	28.03	28.00	-8	7,196	-0.11%
2019/03/13	46	27.95	57	27.78	28.10	-11	6,927	-0.16%
2019/03/12	23	24.95	75	25.73	26.80	-52	5,852	-0.89%
2019/03/11	59	24.71	35	24.82	24.40	24	5,455	0.44%
2019/03/08	13	23.46	25	23.51	23.85	-12	5,194	-0.23%
2019/03/07	22	23.31	6	23.44	23.20	16	5,073	0.32%
2019/03/06	27	24.37	13	24.43	24.30	14	4,925	0.28%
2019/03/05	11	23.85	2	23.88	23.90	9	4,732	0.19%
2019/03/04	11	23.86	16	24.23	24.25	-5	4,685	-0.11%
2019/02/27	32	23.75	9	23.73	23.55	23	4,625	0.50%
2019/02/26	12	24.65	17	24.57	24.30	-5	4,480	-0.11%
2019/02/25	31	24.96	31	25.33	25.45	0	4,305	0.00%
2019/02/22	4	25.18	5	25.00	25.05	-1	4,125	-0.02%
2019/02/21	12	25.28	2	25.18	25.45	10	4,023	0.25%
2019/02/20	25	25.42	58	25.43	25.85	-33	3,756	-0.88%
2019/02/19	8	23.48	8	23.64	23.50	0	3,215	0.00%
2019/02/18	15	23.04	5	23.52	22.90	10	3,011	0.33%
2019/02/15	17	23.59	32	23.51	23.60	-15	2,733	-0.55%
2019/02/14	20	22.58	11	22.74	22.70	9	2,482	0.36%
2019/02/13	41	22.76	72	22.55	22.40	-31	2,328	-1.33%
2019/02/12	33	20.88	63	21.07	21.65	-30	1,853	-1.62%
2019/02/11	6	19.58	8	19.71	19.70	-2	1,579	-0.13%
2019/01/30	23	19.65	14	19.65	19.55	9	1,491	0.60%
2019/01/29	23	19.77	1	20.15	19.75	22	1,389	1.58%
2019/01/28	33	20.10	28	20.00	20.00	5	1,319	0.38%
2019/01/25	20	18.70	25	18.71	18.95	-5	1,057	-0.47%
2019/01/21	0	0.00	4	17.15	17.10	-4	779	-0.51%
2019/01/14	0	0.00	2	16.90	16.85	-2	803	-0.25%
2019/01/11	2	17.15	0	0.00	16.95	2	808	0.25%
2019/01/09	1	17.30	0	0.00	17.40	1	808	0.12%
2019/01/08	2	17.10	2	17.10	17.10	0	804	0.00%
2019/01/07	2	16.80	0	0.00	16.80	2	792	0.25%
2019/01/04	0	0.00	3	16.40	16.75	-3	793	-0.38%
2018/12/27	0	0.00	1	17.10	17.00	-1	855	-0.12%
2018/12/11	1	17.20	0	0.00	17.10	1	849	0.12%
2018/12/05	2	17.55	0	0.00	17.50	2	820	0.24%
2018/12/04	2	17.80	2	18.25	17.90	0	824	0.00%
2018/12/03	0	0.00	4	17.18	17.20	-4	731	-0.55%
2018/11/28	2	16.78	0	0.00	16.75	2	791	0.25%
2018/11/27	0	0.00	3	16.58	16.60	-3	798	-0.38%
2018/11/22	0	0.00	1	16.25	16.20	-1	795	-0.13%
2018/11/20	2	16.40	0	0.00	16.35	2	807	0.25%
2018/11/19	0	0.00	1	16.50	16.55	-1	819	-0.12%
2018/11/13	0	0.00	1	16.10	16.30	-1	832	-0.12%
2018/11/12	2	16.05	1	16.20	15.90	1	819	0.12%
2018/11/09	1	16.00	2	15.78	15.85	-1	806	-0.12%
2018/11/06	2	14.90	0	0.00	14.90	2	824	0.24%
2018/10/26	1	13.80	0	0.00	13.85	1	984	0.10%
2018/10/17	4	15.33	2	15.20	15.20	2	1,091	0.18%
2018/10/12	1	15.00	0	0.00	15.35	1	1,121	0.09%
2018/10/11	2	15.00	0	0.00	15.05	2	1,136	0.18%
2018/10/05	1	17.30	0	0.00	17.05	1	1,214	0.08%
2018/10/04	22	17.40	1	17.75	17.45	21	1,208	1.74%
2018/10/03	3	18.15	0	0.00	17.85	3	1,214	0.25%
2018/10/02	0	0.00	1	17.90	17.65	-1	1,203	-0.08%
2018/09/26	8	17.73	1	17.65	17.60	7	1,270	0.55%
2018/09/20	3	17.32	0	0.00	17.20	3	1,336	0.22%
2018/09/18	0	0.00	1	17.35	17.30	-1	1,365	-0.07%
2018/09/06	0	0.00	1	18.40	18.15	-1	1,609	-0.06%
2018/09/05	0	0.00	1	17.90	17.85	-1	1,914	-0.05%
2018/09/03	8	17.70	0	0.00	17.50	8	2,365	0.34%
2018/08/30	1	17.55	2	17.58	17.45	-1	2,434	-0.04%
2018/08/29	0	0.00	5	17.25	17.20	-5	2,453	-0.20%
2018/08/24	0	0.00	3	17.05	16.95	-3	2,535	-0.12%
2018/08/21	4	16.69	1	16.70	16.75	3	2,679	0.11%
2018/08/20	0	0.00	8	16.49	16.40	-8	2,733	-0.29%
2018/08/17	1	16.45	3	16.60	16.40	-2	2,728	-0.07%
2018/08/16	1	16.40	0	0.00	16.40	1	2,731	0.04%
2018/08/15	3	16.50	3	16.55	16.50	0	2,740	0.00%
2018/08/13	1	16.85	1	16.40	16.65	0	2,715	0.00%
2018/08/08	5	17.51	0	0.00	17.50	5	2,675	0.19%
2018/08/07	5	17.62	9	17.62	17.65	-4	2,654	-0.15%
2018/08/06	2	18.05	0	0.00	17.85	2	2,634	0.08%
2018/08/01	2	18.95	60	19.00	19.05	-58	2,553	-2.27%
2018/07/31	0	0.00	1	18.90	19.10	-1	2,546	-0.04%
2018/07/26	0	0.00	20	18.83	18.85	-20	2,515	-0.80%
2018/07/25	62	18.93	7	19.00	18.80	55	2,505	2.19%
2018/07/24	1	19.30	0	0.00	19.40	1	2,471	0.04%
2018/07/23	0	0.00	11	19.10	19.05	-11	2,432	-0.45%
2018/07/19	1	19.55	1	19.45	19.40	0	2,411	0.00%
2018/07/18	5	19.37	2	19.40	19.50	3	2,415	0.12%
2018/07/17	36	19.73	4	19.80	19.25	32	2,398	1.33%
2018/07/12	1	18.95	2	19.10	19.10	-1	2,283	-0.04%
2018/07/11	2	19.35	4	19.39	18.95	-2	2,280	-0.09%
2018/07/09	0	0.00	2	19.68	19.60	-2	2,264	-0.09%
2018/07/06	2	18.90	1	18.90	19.10	1	2,246	0.04%
2018/07/05	4	19.45	2	19.65	19.00	2	2,236	0.09%
2018/07/03	5	19.47	15	19.37	19.10	-10	2,220	-0.45%
2018/07/02	4	18.85	0	0.00	18.75	4	2,168	0.18%
2018/06/29	4	18.95	3	19.05	18.95	1	2,159	0.05%
2018/06/28	8	18.68	1	18.95	18.85	7	2,151	0.33%
2018/06/27	11	18.65	0	0.00	18.60	11	2,146	0.51%
2018/06/26	10	18.80	0	0.00	18.80	10	2,207	0.45%
2018/06/25	6	19.16	2	19.28	19.00	4	2,195	0.18%
2018/06/22	2	19.50	0	0.00	19.30	2	2,186	0.09%
2018/06/20	5	19.22	3	19.25	19.20	2	2,188	0.09%
2018/06/19	1	19.85	3	19.80	19.65	-2	2,154	-0.09%
2018/06/15	6	20.71	3	20.80	20.45	3	2,120	0.14%
2018/06/14	1	20.65	0	0.00	20.40	1	2,081	0.05%
2018/06/13	15	21.55	8	21.86	21.05	7	2,053	0.34%
2018/06/12	11	20.71	10	20.84	21.65	1	1,724	0.06%
2018/06/11	0	0.00	12	19.66	19.70	-12	1,306	-0.92%
2018/06/08	8	19.43	0	0.00	19.25	8	1,310	0.61%
2018/06/07	1	19.55	4	19.34	19.85	-3	1,356	-0.22%
2018/06/06	0	0.00	1	19.50	19.15	-1	1,332	-0.08%
2018/06/05	3	19.07	0	0.00	19.00	3	1,306	0.23%
2018/06/04	8	19.05	10	19.20	19.05	-2	1,345	-0.15%
2018/06/01	8	19.24	9	19.42	19.10	-1	1,329	-0.08%
2018/05/31	2	18.95	2	19.05	19.40	0	1,288	0.00%
2018/05/30	5	18.94	0	0.00	19.15	5	1,319	0.38%
2018/05/29	0	0.00	8	19.21	19.20	-8	1,272	-0.63%
2018/05/28	13	18.57	0	0.00	18.35	13	1,215	1.07%
2018/05/25	0	0.00	2	18.20	18.15	-2	1,155	-0.17%
2018/05/23	0	0.00	2	17.90	17.90	-2	1,304	-0.15%
2018/05/22	4	17.73	0	0.00	17.60	4	1,289	0.31%
2018/05/21	3	17.70	3	17.80	17.80	0	1,292	0.00%
2018/05/18	0	0.00	1	17.50	17.60	-1	1,302	-0.08%
2018/05/14	0	0.00	1	18.00	17.95	-1	1,368	-0.07%
2018/05/03	1	17.35	0	0.00	17.20	1	1,421	0.07%
2018/04/30	0	0.00	6	17.35	17.35	-6	1,450	-0.41%
2018/04/27	4	17.10	0	0.00	17.10	4	1,467	0.27%
2018/04/25	3	17.25	0	0.00	17.30	3	1,499	0.20%
2018/04/24	7	17.28	0	0.00	17.20	7	1,522	0.46%
2018/04/20	2	17.88	0	0.00	17.90	2	1,572	0.13%
2018/04/17	3	17.95	0	0.00	17.80	3	1,607	0.19%
2018/04/13	5	18.32	0	0.00	18.30	5	1,636	0.31%
2018/04/12	1	18.35	0	0.00	18.35	1	1,671	0.06%
2018/04/03	1	19.00	0	0.00	18.85	1	2,132	0.05%
2018/03/30	1	19.35	1	19.45	19.30	0	2,242	0.00%
2018/03/29	0	0.00	2	19.45	19.50	-2	2,243	-0.09%
2018/03/28	2	19.05	2	19.18	19.15	0	2,193	0.00%
2018/03/27	1	19.35	0	0.00	19.35	1	2,223	0.04%
2018/03/26	1	19.40	0	0.00	19.45	1	2,313	0.04%
2018/03/23	1	18.95	21	18.90	18.90	-20	2,364	-0.85%
2018/03/22	2	19.65	0	0.00	19.35	2	2,352	0.09%
2018/03/16	1	20.15	0	0.00	20.05	1	2,287	0.04%
2018/03/15	0	0.00	1	19.95	19.75	-1	2,244	-0.04%
2018/03/13	0	0.00	1	19.60	19.65	-1	2,199	-0.05%
2018/03/12	0	0.00	7	19.07	19.00	-7	2,135	-0.33%
2018/03/08	0	0.00	1	19.00	19.15	-1	2,123	-0.05%
2018/03/01	0	0.00	1	18.95	19.00	-1	2,110	-0.05%
2018/02/27	0	0.00	1	18.70	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	1	19.20	1	19.40	19.40	0	2,158	0.00%
2018/02/22	1	17.70	0	0.00	17.70	1	2,099	0.05%
2018/02/21	0	0.00	5	17.20	17.35	-5	2,116	-0.24%
2018/02/12	10	16.90	0	0.00	16.80	10	2,117	0.47%
2018/02/09	21	16.51	0	0.00	16.85	21	2,119	0.99%
2018/02/08	3	17.25	5	17.35	17.30	-2	2,124	-0.09%
2018/02/06	3	17.18	1	18.40	17.20	2	2,147	0.09%
2018/01/31	0	0.00	1	19.15	19.20	-1	2,187	-0.05%
2018/01/29	1	19.75	0	0.00	19.50	1	2,252	0.04%
2018/01/26	1	19.35	0	0.00	19.35	1	2,325	0.04%
2018/01/25	1	19.45	1	19.40	19.30	0	2,401	0.00%
2018/01/23	1	19.55	13	19.25	19.20	-12	2,452	-0.49%
2018/01/22	20	19.70	0	0.00	19.55	20	2,459	0.81%
2018/01/19	0	0.00	2	19.53	19.45	-2	2,480	-0.08%
2018/01/18	0	0.00	3	20.13	19.90	-3	2,460	-0.12%
2018/01/17	1	20.25	0	0.00	20.30	1	2,460	0.04%
2018/01/16	0	0.00	1	20.30	20.25	-1	2,496	-0.04%
2018/01/10	2	19.45	1	19.70	19.40	1	2,603	0.04%
2018/01/09	2	20.00	0	0.00	19.85	2	2,612	0.08%
2018/01/08	1	19.95	1	20.45	19.95	0	2,638	0.00%
2018/01/05	2	20.68	13	20.87	20.40	-11	2,613	-0.42%
2018/01/04	1	19.90	1	20.05	20.35	0	2,478	0.00%
2018/01/03	0	0.00	2	20.28	20.30	-2	2,447	-0.08%
2018/01/02	22	20.78	19	20.79	20.10	3	2,450	0.12%