明基材 (8215)-永豐金-內湖券商分點個股進出

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
32.90
漲跌
▲0.30
漲幅
+0.92%
成交量
579張
產業
上市光電類股
566人加入追蹤

立即追蹤
本地時間:14:30

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

明基材 (8215)籌碼相關－永豐金-內湖券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

永豐金-內湖券商分點個股進出
永豐金-內湖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
2024/05/03	0.2	34.43	0	0.00	34.40	0.2	1,351	0.01%
2024/05/02	30.2	34.60	0	0.00	34.60	30.2	1,357	2.22%
2024/04/30	1.2	34.57	0	0.00	34.60	1.2	1,369	0.09%
2024/04/15	0.5	34.55	0	0.00	34.45	0.5	1,551	0.03%
2024/04/08	2	34.70	2	34.65	34.70	0	1,481	0.00%
2024/04/01	0	34.70	0	0.00	34.55	0	1,449	0.00%
2024/03/29	0	0.00	1	34.05	33.90	-1	1,428	-0.07%
2024/03/28	1	34.05	0.3	34.25	34.05	0.7	1,427	0.05%
2024/03/27	0	34.10	0	0.00	33.95	0	1,424	0.00%
2024/03/26	0	0.00	1	34.35	34.00	-1	1,417	-0.07%
2024/03/25	0.3	34.38	0	0.00	34.35	0.3	1,415	0.02%
2024/03/22	0	0.00	0.1	34.25	34.25	-0.1	1,423	-0.01%
2024/03/21	0.1	33.99	0	0.00	33.95	0.1	1,422	0.01%
2024/03/18	0.1	33.80	0	0.00	33.85	0.1	1,426	0.01%
2024/03/14	1	34.10	0	0.00	33.80	1	1,426	0.07%
2024/03/11	0	34.15	0	0.00	34.15	0	1,431	0.00%
2024/03/08	1	33.70	0	0.00	33.65	1	1,476	0.07%
2024/03/07	0	0.00	1	34.10	34.05	-1	1,464	-0.07%
2024/03/06	0	0.00	2	34.45	34.50	-2	1,455	-0.14%
2024/03/05	0	34.80	2	34.45	34.35	-2	1,464	-0.14%
2024/02/22	0	0.00	1	37.15	37.20	-1	1,316	-0.08%
2024/02/19	0	0.00	6.4	37.51	37.25	-6.4	1,280	-0.50%
2024/02/16	8.1	37.22	0	0.00	37.30	8.1	1,236	0.65%
2024/02/15	0.1	35.60	0	0.00	36.00	0.1	1,121	0.00%
2024/02/05	0	0.00	0.7	35.55	35.85	-0.7	1,097	-0.06%
2024/02/02	0	0.00	0.1	35.00	34.70	-0.1	1,073	-0.01%
2024/01/29	1.7	36.31	0	0.00	35.45	1.7	1,072	0.15%
2024/01/26	0.1	35.51	5.2	35.88	36.10	-5	1,029	-0.49%
2024/01/25	0.4	35.28	0	0.00	35.30	0.4	985	0.04%
2024/01/23	0	0.00	1	35.70	34.85	-1	968	-0.10%
2024/01/22	2.4	35.24	0	0.00	35.10	2.4	937	0.25%
2024/01/19	0.4	35.34	0	0.00	35.65	0.4	921	0.04%
2024/01/18	4.2	35.34	5.3	35.12	35.60	-1.1	871	-0.12%
2024/01/17	3.1	34.15	0.3	34.35	33.80	2.9	796	0.36%
2024/01/15	1	34.00	1	34.00	34.05	0	759	0.00%
2024/01/09	0.1	34.10	0	0.00	33.95	0.1	786	0.01%
2023/12/29	0.1	34.60	0	0.00	34.65	0.1	821	0.01%
2023/12/15	0.1	34.62	0	0.00	34.40	0.1	857	0.01%
2023/12/14	0	0.00	1	34.40	34.40	-1	861	-0.12%
2023/12/06	1	34.10	0	0.00	34.15	1	860	0.12%
2023/12/01	0.1	36.03	0	0.00	36.00	0.1	814	0.01%
2023/11/30	0	0.00	1.4	35.86	36.05	-1.4	828	-0.17%
2023/11/29	0.2	35.70	2	35.60	35.55	-1.8	817	-0.22%
2023/11/21	0	0.00	5	35.50	35.55	-5	870	-0.57%
2023/11/20	0.1	35.45	0	0.00	35.50	0.1	873	0.01%
2023/11/17	0.3	35.30	0	0.00	35.35	0.3	879	0.03%
2023/11/16	0	0.00	6	34.90	35.00	-6	879	-0.68%
2023/11/15	0.1	34.70	7	34.60	34.90	-6.9	880	-0.78%
2023/11/14	0	0.00	10	34.20	34.40	-10	900	-1.11%
2023/11/13	0	0.00	13	33.95	33.90	-13	913	-1.42%
2023/10/20	2	33.60	0	0.00	34.05	2	1,964	0.10%
2023/10/19	0	0.00	2	34.10	34.30	-2	2,011	-0.10%
2023/10/05	0	0.00	1	35.35	35.65	-1	2,943	-0.03%
2023/10/04	1	35.15	1	35.30	35.05	0	3,025	0.00%
2023/09/28	1	34.80	0	0.00	34.85	1	4,080	0.02%
2023/09/26	0.2	35.35	0	0.00	34.90	0.2	4,290	0.00%
2023/09/25	0.2	35.40	0	0.00	35.20	0.2	4,334	0.00%
2023/09/20	1	34.65	2	34.85	34.70	-1	4,425	-0.02%
2023/09/18	0	0.00	2	35.60	35.25	-2	4,470	-0.04%
2023/09/15	5	35.40	3	35.45	35.50	2	4,485	0.04%
2023/09/12	1	34.75	6	34.70	34.80	-5	4,569	-0.11%
2023/09/11	2	34.85	0	0.00	34.50	2	4,597	0.04%
2023/09/07	0	0.00	1	36.30	35.60	-1	4,679	-0.02%
2023/09/06	11	36.46	5	36.00	36.05	6	4,707	0.13%
2023/09/05	9	36.12	8	36.19	36.10	1	4,748	0.02%
2023/08/30	4	35.35	0	0.00	35.30	4	4,983	0.08%
2023/08/28	5	34.70	0	0.00	34.40	5	5,041	0.10%
2023/08/25	0	0.00	10	35.19	34.95	-10	5,051	-0.20%
2023/08/24	6	35.46	0	0.00	35.50	6	5,031	0.12%
2023/08/22	10	35.45	0	0.00	35.45	10	5,050	0.20%
2023/08/21	4	35.84	0	0.00	35.70	4	5,047	0.08%
2023/08/15	10	35.90	0	0.00	35.90	10	5,064	0.20%
2023/08/14	2	36.05	2	36.10	35.50	0	5,073	0.00%
2023/08/11	2	36.70	2	37.20	36.70	0	5,050	0.00%
2023/08/10	0	0.00	2	37.10	37.10	-2	5,036	-0.04%
2023/08/09	4	38.76	2	39.30	39.05	2	4,974	0.04%
2023/08/08	5	39.46	8	39.56	39.40	-3	4,942	-0.06%
2023/08/07	36	39.13	37	37.97	39.10	-1	4,911	-0.02%
2023/08/04	40	38.83	2	38.73	38.75	38	4,862	0.78%
2023/08/02	15.2	42.85	5	42.84	42.95	10.2	4,675	0.22%
2023/08/01	4.2	42.20	4	42.34	42.40	0.2	4,525	0.00%
2023/07/31	3.2	42.06	5	42.19	41.85	-1.8	4,764	-0.04%
2023/07/28	2	41.00	0	0.00	41.60	2	4,726	0.04%
2023/07/27	4.2	41.42	2	41.55	41.65	2.2	4,756	0.05%
2023/07/26	6.4	41.33	4	41.55	41.30	2.4	4,758	0.05%
2023/07/25	2	41.30	1	41.55	41.40	1	4,767	0.02%
2023/07/24	0	0.00	2	40.75	40.80	-2	4,848	-0.04%
2023/07/21	4	41.40	7.6	41.05	41.20	-3.6	4,827	-0.07%
2023/07/20	14.3	42.70	14	42.95	42.05	0.3	4,901	0.01%
2023/07/19	8.1	41.97	20	42.52	42.25	-11.9	4,789	-0.25%
2023/07/18	17	40.77	6	40.94	40.25	11	4,627	0.24%
2023/07/17	11.1	42.70	6	42.77	43.30	5.1	4,507	0.11%
2023/07/14	7	41.49	4	41.51	41.70	3	4,422	0.07%
2023/07/13	0.1	41.30	21	41.82	41.05	-20.9	4,503	-0.46%
2023/07/12	2	41.05	0	0.00	41.40	2	4,568	0.04%
2023/07/11	2.3	41.38	20	41.53	41.40	-17.7	4,538	-0.39%
2023/07/10	2	40.52	2	40.93	40.55	0	4,495	0.00%
2023/07/07	25	40.69	33	40.07	40.10	-8	4,498	-0.18%
2023/07/06	20.4	42.65	43	45.70	40.35	-22.6	4,363	-0.52%
2023/07/05	25	43.82	6	44.60	44.60	19	3,551	0.54%
2023/07/04	0.4	40.24	4	40.18	40.55	-3.6	3,406	-0.11%
2023/07/03	0.5	39.81	0	0.00	39.95	0.5	3,353	0.01%
2023/06/30	0.4	39.38	5	39.22	39.30	-4.6	3,315	-0.14%
2023/06/29	0.4	39.33	0	0.00	39.25	0.4	3,299	0.01%
2023/06/28	0.2	39.80	2	39.45	39.40	-1.8	3,272	-0.06%
2023/06/27	0.3	39.29	0	0.00	39.10	0.3	3,262	0.01%
2023/06/26	0.9	39.66	1	39.75	39.75	-0.1	3,242	0.00%
2023/06/21	1.1	39.38	0	0.00	39.70	1.1	3,223	0.03%
2023/06/20	29.6	39.22	4	39.30	39.45	25.6	3,223	0.80%
2023/06/19	23.2	39.90	4	39.83	39.65	19.2	3,218	0.60%
2023/06/16	1.3	39.20	2	39.20	39.20	-0.7	3,194	-0.02%
2023/06/15	0	0.00	1.8	38.73	38.90	-1.8	3,173	-0.06%
2023/06/14	2	39.35	4	39.75	39.30	-2	3,150	-0.06%
2023/06/13	0	0.00	1	38.90	39.05	-1	3,095	-0.03%
2023/06/12	0.3	38.78	0	0.00	38.65	0.3	3,072	0.01%
2023/06/09	3.3	39.18	0	0.00	38.95	3.3	3,045	0.11%
2023/06/08	1.1	38.99	0	0.00	38.70	1.1	3,006	0.04%
2023/06/07	4.2	38.66	0	0.00	38.75	4.2	2,992	0.14%
2023/06/06	0.5	38.46	9	38.37	38.60	-8.5	2,997	-0.28%
2023/06/05	20	38.35	27	38.35	38.25	-7	3,025	-0.23%
2023/06/02	1.1	36.70	1	36.60	36.65	0.1	2,937	0.00%
2023/06/01	0.1	36.00	0	0.00	36.05	0.1	2,953	0.00%
2023/05/30	0.2	35.30	0	0.00	35.30	0.2	3,018	0.01%
2023/05/26	4	34.84	0	0.00	34.75	4	3,052	0.13%
2023/05/25	0	35.30	0	0.00	35.20	0	3,054	0.00%
2023/05/22	1	35.15	3	35.22	35.30	-2	3,168	-0.06%
2023/05/19	1	34.80	3	34.90	35.10	-2	3,203	-0.06%
2023/05/17	1	34.50	0	0.00	34.40	1	3,200	0.03%
2023/05/16	2	34.13	0	0.00	34.30	2	3,240	0.06%
2023/05/15	0	0.00	10	33.70	33.65	-10	3,232	-0.31%
2023/05/12	0	0.00	10	33.70	33.70	-10	3,241	-0.31%
2023/05/11	3	33.33	10	33.25	33.25	-7	3,257	-0.21%
2023/05/09	2	33.83	0	0.00	33.50	2	3,318	0.06%
2023/05/05	54	34.79	90	35.54	34.65	-36	3,423	-1.05%
2023/05/03	2	38.90	3	38.60	38.15	-1	3,522	-0.03%
2023/05/02	1	38.80	0.3	38.45	38.80	0.7	3,526	0.02%
2023/04/28	40	38.20	0	0.00	38.00	40	3,500	1.14%
2023/04/27	4.1	38.95	3	38.88	38.50	1.1	3,449	0.03%
2023/04/25	2	39.33	17	38.00	38.00	-15	3,282	-0.46%
2023/04/24	9	39.51	8	39.48	39.00	1	3,153	0.03%
2023/04/21	1	38.95	0	0.00	38.60	1	3,115	0.03%
2023/04/20	0.2	40.40	6	40.20	39.70	-5.8	3,054	-0.19%
2023/04/19	0	0.00	33	40.73	40.65	-33	2,984	-1.11%
2023/04/18	1	40.95	15	40.35	40.15	-14	2,920	-0.48%
2023/04/17	0	0.00	1	40.10	40.10	-1	2,795	-0.04%
2023/04/13	0	0.00	1	38.65	38.25	-1	2,625	-0.04%
2023/04/12	0	0.00	3.1	38.46	38.75	-3.1	2,566	-0.12%
2023/04/11	0	0.00	1	37.20	37.10	-1	2,439	-0.04%
2023/04/06	1	36.05	0	0.00	36.00	1	2,414	0.04%
2023/03/30	0	0.00	1	36.50	36.35	-1	2,501	-0.04%
2023/03/29	0	0.00	2	36.20	36.25	-2	2,536	-0.08%
2023/03/27	0	37.35	0	0.00	37.10	0	2,516	0.00%
2023/03/24	0	0.00	0.5	37.15	37.10	-0.5	2,516	-0.02%
2023/03/22	2	37.55	1.1	37.64	37.50	0.9	2,492	0.04%
2023/03/21	0	0.00	4	37.73	37.85	-4	2,477	-0.16%
2023/03/20	1.1	37.10	0	0.00	37.05	1.1	2,462	0.04%
2023/03/17	0	0.00	1	36.95	36.90	-1	2,460	-0.04%
2023/03/16	0.2	36.74	0	0.00	36.65	0.2	2,457	0.01%
2023/03/14	5	36.60	0	0.00	36.55	5	2,533	0.20%
2023/03/09	12	38.07	2.1	37.72	37.50	9.9	2,574	0.39%
2023/03/08	8	38.20	38	38.60	38.70	-30	2,547	-1.18%
2023/03/07	1	37.70	0	0.00	38.10	1	2,609	0.04%
2023/03/06	0	0.00	20	37.88	37.90	-20	2,610	-0.77%
2023/03/02	15	36.48	0	0.00	36.45	15	2,511	0.60%
2023/03/01	0	0.00	1	36.95	36.75	-1	2,499	-0.04%
2023/02/23	0	0.00	2	37.05	36.95	-2	2,443	-0.08%
2023/02/22	0.2	36.86	3	36.65	36.90	-2.8	2,427	-0.11%
2023/02/21	0	0.00	5.2	37.03	36.90	-5.2	2,414	-0.21%
2023/02/20	3.1	37.34	3	37.42	37.10	0.1	2,390	0.00%
2023/02/17	5.1	36.45	4	36.46	36.55	1.1	2,328	0.05%
2023/02/14	0	0.00	1	36.05	35.70	-1	2,261	-0.04%
2023/02/13	0	0.00	6	35.28	35.65	-6	2,254	-0.27%
2023/02/10	2	35.80	3	35.85	35.30	-1	2,257	-0.04%
2023/02/09	1	35.95	0.8	35.50	35.65	0.2	2,246	0.01%
2023/02/08	1.2	35.81	2	35.85	35.60	-0.8	2,228	-0.04%
2023/02/03	3.4	35.44	0	0.00	35.00	3.4	2,185	0.16%
2023/02/02	86	35.66	12	35.71	35.90	74	2,013	3.68%
2023/02/01	0.2	33.68	0	0.00	33.95	0.2	1,624	0.01%
2023/01/12	0	0.00	0.3	32.41	32.10	-0.3	1,589	-0.02%
2023/01/06	1	32.65	0	0.00	32.80	1	1,652	0.06%
2022/12/29	0	0.00	3	31.70	31.85	-3	1,661	-0.18%
2022/12/28	2	32.70	2	32.70	32.10	0	1,668	0.00%
2022/12/23	6	32.30	6	32.30	32.20	0	1,671	0.00%
2022/12/22	6	33.10	0	0.00	33.10	6	1,662	0.36%
2022/12/19	0.1	32.20	0	0.00	31.85	0.1	1,546	0.01%
2022/12/15	0.2	32.88	0	0.00	32.80	0.2	1,543	0.01%
2022/12/13	0	0.00	1	32.95	32.55	-1	1,547	-0.06%
2022/12/06	1	33.65	0	0.00	33.00	1	1,504	0.07%
2022/12/05	0	0.00	4	33.33	33.45	-4	1,434	-0.28%
2022/11/30	28	32.74	28	32.33	32.70	0	1,351	0.00%
2022/11/29	30.1	33.10	30	32.65	32.50	0.1	1,338	0.01%
2022/11/25	0	0.00	5	31.70	31.40	-5	1,164	-0.43%
2022/11/24	5	32.00	0	0.00	32.00	5	1,166	0.43%
2022/11/18	0	0.00	2	31.70	31.25	-2	1,183	-0.17%
2022/11/15	0	0.00	1	31.55	31.65	-1	1,213	-0.08%
2022/11/11	0	0.00	4	31.60	31.45	-4	1,432	-0.28%
2022/11/09	5	31.86	3	31.90	31.55	2	1,407	0.14%
2022/11/03	0	0.00	5	30.60	31.00	-5	1,362	-0.37%
2022/11/02	5	30.50	0	0.00	30.25	5	1,291	0.39%
2022/10/24	1	29.25	10	28.50	28.30	-9	1,287	-0.70%
2022/10/21	0	0.00	1	29.00	28.60	-1	1,340	-0.07%
2022/10/20	5	27.80	0	0.00	29.90	5	1,334	0.37%
2022/10/19	0	0.00	2	28.50	28.35	-2	1,313	-0.15%
2022/10/18	5	28.00	0	0.00	28.25	5	1,305	0.38%
2022/10/14	0	0.00	1	26.60	26.95	-1	1,430	-0.07%
2022/10/13	1	25.70	0	0.00	25.60	1	1,441	0.07%
2022/10/11	1	28.15	0	0.00	28.05	1	1,433	0.07%
2022/10/06	1	28.85	0	0.00	29.10	1	1,481	0.07%
2022/09/29	5	28.25	0	0.00	28.30	5	1,518	0.33%
2022/09/27	10	29.15	0	0.00	29.40	10	1,563	0.64%
2022/09/21	0	0.00	1	30.70	30.45	-1	1,664	-0.06%
2022/09/20	6	30.21	0	0.00	30.25	6	1,661	0.36%
2022/09/14	4	30.63	0	0.00	30.80	4	1,754	0.23%
2022/09/13	0	0.00	1	31.15	31.20	-1	1,774	-0.06%
2022/09/12	10	31.05	0	0.00	31.15	10	1,832	0.55%
2022/09/08	0	0.00	1	30.70	30.70	-1	1,900	-0.05%
2022/09/07	1	30.00	0	0.00	30.00	1	2,118	0.05%
2022/09/06	0	0.00	0.3	30.70	30.40	-0.3	2,135	-0.02%
2022/09/02	1	31.65	0	0.00	31.60	1	2,204	0.05%
2022/09/01	0	0.00	3	31.70	31.65	-3	2,257	-0.13%
2022/08/30	0.2	32.28	0	0.00	32.05	0.2	2,375	0.01%
2022/08/29	0	0.00	3	31.75	31.90	-3	2,373	-0.13%
2022/08/26	3.1	32.50	5	32.80	32.40	-1.9	2,385	-0.08%
2022/08/25	0	0.00	1	31.95	32.05	-1	2,360	-0.04%
2022/08/24	5	31.66	1	31.75	31.50	4	2,388	0.17%
2022/08/23	2	31.85	0.3	31.95	31.85	1.7	2,393	0.07%
2022/08/22	19	32.34	22	32.49	32.30	-3	2,419	-0.12%
2022/08/19	25	33.18	18	33.50	33.05	7	2,511	0.28%
2022/08/18	1	31.05	2	31.10	32.05	-1	2,350	-0.04%
2022/08/17	0	0.00	1	31.10	31.10	-1	2,347	-0.04%
2022/08/16	3	31.17	1	31.10	31.00	2	2,366	0.08%
2022/08/15	1	30.75	0	0.00	31.10	1	2,433	0.04%
2022/08/12	1	30.60	2	30.50	30.60	-1	2,530	-0.04%
2022/08/08	1	30.18	0	0.00	30.70	1	2,918	0.04%
2022/07/29	1	31.20	1	31.20	31.20	0	3,081	0.00%
2022/07/28	4	31.36	0	0.00	31.25	4	3,168	0.13%
2022/07/22	1	31.80	1	31.45	31.45	0	3,145	0.00%
2022/07/14	1	29.30	0	0.00	29.60	1	3,243	0.03%
2022/07/08	0	0.00	0.1	30.35	30.10	-0.1	3,238	0.00%
2022/07/07	0.1	29.60	0	0.00	30.00	0.1	3,230	0.00%
2022/07/06	1	30.15	0	0.00	29.40	1	3,247	0.03%
2022/07/01	23	29.24	24	29.64	28.70	-1	3,339	-0.03%
2022/06/30	0	0.00	1	31.50	31.40	-1	3,293	-0.03%
2022/06/28	4	32.88	0	0.00	32.90	4	3,291	0.12%
2022/06/24	3	32.80	5	32.81	32.50	-2	3,491	-0.06%
2022/06/22	2	31.93	1	31.95	31.85	1	3,486	0.03%
2022/06/16	18.3	35.86	18	36.31	34.75	0.3	3,417	0.01%
2022/06/13	2	35.05	0.2	35.60	35.10	1.8	3,219	0.06%
2022/06/10	1	36.20	2.1	36.44	36.45	-1.1	3,184	-0.04%
2022/06/09	2	36.28	6	36.15	36.35	-4	3,138	-0.13%
2022/06/08	3	35.53	1	36.00	35.15	2	3,047	0.07%
2022/06/07	0	0.00	1	35.15	35.40	-1	3,029	-0.03%
2022/06/01	0.3	36.35	0	0.00	36.00	0.3	3,061	0.01%
2022/05/31	0	0.00	1	36.00	36.00	-1	3,030	-0.03%
2022/05/30	0	0.00	2	35.85	35.75	-2	3,023	-0.07%
2022/05/27	13	36.47	14	36.19	36.00	-1	2,994	-0.03%
2022/05/26	0	0.00	112	36.03	36.05	-112	2,891	-3.87%	大賣/鉅額交易
2022/05/25	0	0.00	10	35.80	35.90	-10	2,874	-0.35%
2022/05/23	12	35.80	22.3	35.55	35.10	-10.3	2,862	-0.36%
2022/05/20	36.2	36.37	11	36.53	35.90	25.2	2,818	0.89%
2022/05/19	91.1	35.69	4	35.55	36.35	87.1	2,729	3.19%
2022/05/18	13	35.69	34	35.80	36.10	-21	2,642	-0.79%
2022/05/17	13	34.88	10	35.16	35.05	3	2,542	0.12%
2022/05/16	8	33.31	8.3	33.55	33.45	-0.3	2,412	-0.01%
2022/05/13	5	32.27	1	32.15	32.40	4	2,390	0.17%
2022/05/12	9	32.64	19.1	33.05	31.80	-10.1	2,391	-0.42%
2022/05/11	0	0.00	15	33.01	33.20	-15	2,370	-0.63%
2022/05/10	21	32.59	0	0.00	32.95	21	2,378	0.88%
2022/05/09	20.1	33.75	0	0.00	33.65	20.1	2,366	0.85%
2022/05/06	6.2	35.59	26	34.69	35.05	-19.8	2,346	-0.84%
2022/05/05	0.1	34.49	2	34.20	35.15	-1.9	2,275	-0.08%
2022/05/03	0	0.00	2	32.30	32.55	-2	2,192	-0.09%
2022/04/27	1	31.60	0	0.00	32.20	1	2,256	0.04%
2022/04/25	3	33.62	3	33.05	32.85	0	2,328	0.00%
2022/04/22	5.4	35.07	4	35.18	34.70	1.4	2,308	0.06%
2022/04/19	12	33.50	12	33.55	33.10	0	2,202	0.00%
2022/04/15	0	0.00	1	33.25	33.25	-1	2,231	-0.04%
2022/04/12	0	33.90	0	0.00	33.60	0	2,347	0.00%
2022/04/11	0	0.00	1	35.45	34.45	-1	2,366	-0.04%
2022/04/08	2	34.90	0	0.00	34.70	2	2,382	0.08%
2022/04/07	1.2	35.72	4.6	35.64	34.60	-3.4	2,431	-0.14%
2022/04/06	0	0.00	7	35.42	35.60	-7	2,409	-0.29%
2022/04/01	0.4	36.25	0	0.00	36.20	0.4	2,461	0.02%
2022/03/30	7	36.91	0	0.00	36.70	7	2,546	0.27%
2022/03/29	3	35.85	3	37.30	36.50	0	2,615	0.00%
2022/03/28	0.4	35.55	2	35.83	36.10	-1.6	2,514	-0.06%
2022/03/25	0.1	35.54	0	0.00	35.55	0.1	2,535	0.00%
2022/03/23	0.3	35.65	2	35.75	35.35	-1.7	2,688	-0.06%
2022/03/22	10	35.13	0	0.00	35.30	10	2,860	0.35%
2022/03/21	1	35.30	0	0.00	35.00	1	3,088	0.03%
2022/03/18	0	0.00	2	34.93	35.10	-2	4,152	-0.05%
2022/03/17	2	34.55	0	0.00	34.80	2	5,236	0.04%
2022/03/16	0	0.00	3	34.35	34.30	-3	5,714	-0.05%
2022/03/15	0	0.00	4	33.80	33.75	-4	5,943	-0.07%
2022/03/10	2.1	33.97	3	33.85	33.75	-0.9	6,095	-0.01%
2022/03/08	2	32.05	1	32.30	31.80	1	6,929	0.01%
2022/03/07	1	32.55	0	0.00	32.30	1	7,098	0.01%
2022/03/03	2	34.05	0	0.00	34.20	2	7,554	0.03%
2022/03/02	2	33.85	0	0.00	34.20	2	7,689	0.03%
2022/02/25	3	33.57	0	0.00	33.60	3	8,033	0.04%
2022/02/22	1	35.00	0	0.00	34.65	1	8,693	0.01%
2022/02/18	0	0.00	0	35.50	35.50	0	9,151	0.00%
2022/02/17	2	35.60	0	0.00	35.70	2	9,224	0.02%
2022/02/09	0	0.00	1	36.55	36.85	-1	9,673	-0.01%
2022/02/08	0.1	35.65	10	35.75	36.10	-9.9	9,738	-0.10%
2022/01/26	3	34.02	0	0.00	34.10	3	10,029	0.03%
2022/01/25	0	0.00	2	34.65	34.30	-2	10,385	-0.02%
2022/01/21	29	35.80	27	36.31	35.80	2	12,009	0.02%
2022/01/20	1	37.05	0	0.00	36.80	1	12,433	0.01%
2022/01/19	0.1	36.65	0	0.00	36.95	0.1	12,517	0.00%
2022/01/18	0.2	36.58	0	0.00	36.15	0.2	12,605	0.00%
2022/01/17	2	35.10	3	36.07	36.10	-1	12,775	-0.01%
2022/01/14	6	34.88	0	0.00	35.05	6	12,778	0.05%
2022/01/13	1	35.70	0	0.00	36.00	1	12,802	0.01%
2022/01/12	7	35.71	0	0.00	35.70	7	12,907	0.05%
2022/01/10	2	37.00	2	37.05	37.00	0	12,953	0.00%
2022/01/07	25	37.05	1	36.80	36.75	24	13,004	0.18%
2022/01/06	3	37.40	0	0.00	37.35	3	13,057	0.02%
2022/01/05	0	0.00	5	37.77	37.55	-5	13,212	-0.04%
2022/01/04	5	37.50	1	37.80	37.35	4	13,196	0.03%
2022/01/03	13	37.64	1	37.45	37.50	12	13,192	0.09%
2021/12/30	1	37.80	0	0.00	37.95	1	13,180	0.01%
2021/12/29	7	38.00	0	0.00	38.00	7	13,281	0.05%
2021/12/28	0	0.00	10	38.35	38.40	-10	13,302	-0.08%
2021/12/27	1.3	38.72	4	38.89	38.90	-2.7	13,331	-0.02%
2021/12/23	5	39.15	2.9	39.04	38.55	2.1	13,327	0.02%
2021/12/22	0	0.00	1	38.80	38.30	-1	13,250	-0.01%
2021/12/21	11	38.05	1	37.70	38.40	10	13,251	0.08%
2021/12/20	11	38.48	0	0.00	37.90	11	13,259	0.08%
2021/12/17	3	37.75	2	37.70	37.70	1	13,412	0.01%
2021/12/16	2	39.50	0	0.00	38.60	2	13,324	0.02%
2021/12/15	1	38.65	0	0.00	38.85	1	13,179	0.01%
2021/12/14	123	39.86	142	43.60	39.35	-19	12,976	-0.15%	大買/大賣/
2021/12/13	20	42.05	56.2	43.09	43.50	-36.2	11,952	-0.30%
2021/12/10	5	39.70	13	39.38	39.55	-8	10,869	-0.07%
2021/12/09	11.3	38.47	6.1	38.76	38.60	5.2	10,462	0.05%
2021/12/08	0	0.00	3	37.35	37.05	-3	10,246	-0.03%
2021/12/07	0	0.00	6	37.28	37.20	-6	10,254	-0.06%
2021/12/06	20	37.28	25	37.34	37.20	-5	10,273	-0.05%
2021/12/03	10.1	38.65	0	0.00	37.95	10.1	10,269	0.10%
2021/12/02	5.1	40.06	5.2	40.24	37.75	-0.1	10,263	0.00%
2021/12/01	3.1	39.26	2	38.93	38.95	1.1	9,750	0.01%
2021/11/30	12	38.85	19	38.95	39.10	-7	9,767	-0.07%
2021/11/29	6	36.55	3	37.08	37.05	3	9,686	0.03%
2021/11/26	8	37.88	11	37.38	36.85	-3	9,677	-0.03%
2021/11/25	1	38.00	0	0.00	38.75	1	9,756	0.01%
2021/11/24	7.2	38.27	6	38.10	38.20	1.2	9,763	0.01%
2021/11/23	5.3	37.45	4.1	38.24	38.30	1.2	9,871	0.01%
2021/11/22	4	38.01	16	38.24	37.95	-12	10,493	-0.11%
2021/11/19	86	38.83	80	38.39	38.80	6	10,488	0.06%
2021/11/18	14	38.21	2	38.43	38.30	12	10,517	0.11%
2021/11/17	1	37.45	0	0.00	37.45	1	10,602	0.01%
2021/11/15	1	37.40	0.7	36.95	37.45	0.3	12,039	0.00%
2021/11/12	0	0.00	10	36.35	36.60	-10	12,312	-0.08%
2021/11/10	6	36.88	0	0.00	36.55	6	12,564	0.05%
2021/11/09	3	37.90	9	37.66	37.70	-6	12,644	-0.05%
2021/11/08	216.1	36.79	0	0.00	36.80	216.1	12,806	1.69%	大買/鉅額交易
2021/11/05	3	37.50	1	37.40	37.25	2	13,206	0.02%
2021/11/04	136.2	37.74	137	38.08	37.90	-0.8	14,049	-0.01%	大買/大賣/
2021/11/03	1.2	37.53	1	37.25	37.90	0.2	14,207	0.00%
2021/11/02	11.1	37.96	11	37.35	36.90	0.1	14,305	0.00%
2021/11/01	29.3	39.40	219.1	39.62	39.40	-189.8	14,228	-1.33%	大賣/鉅額交易
2021/10/29	108.1	39.03	101	36.58	39.35	7.1	13,985	0.05%	大買/大賣/
2021/10/28	1	35.55	12	35.43	35.90	-11	13,536	-0.08%
2021/10/27	10	33.70	1	34.50	34.15	9	13,749	0.07%
2021/10/26	59	33.18	173	33.46	33.10	-114	14,509	-0.79%	大賣/鉅額交易
2021/10/25	1	33.80	2	33.68	34.20	-1	14,991	-0.01%
2021/10/21	68	32.24	65	32.66	32.15	3	16,538	0.02%
2021/10/20	8.2	32.84	6	32.81	32.90	2.2	16,686	0.01%
2021/10/19	6	32.20	1	32.10	32.05	5	17,653	0.03%
2021/10/18	1	31.00	0	0.00	31.30	1	17,958	0.01%
2021/10/15	0	0.00	2	31.30	31.45	-2	18,242	-0.01%
2021/10/14	76	30.25	75	31.24	30.30	1	18,391	0.01%
2021/10/13	5.4	31.56	2	31.40	31.15	3.4	18,666	0.02%
2021/10/06	2	32.13	4	32.71	31.55	-2	19,165	-0.01%
2021/10/05	0	0.00	2	31.78	33.25	-2	19,070	-0.01%
2021/10/01	1	33.95	0	0.00	33.35	1	18,990	0.01%
2021/09/28	4	36.00	0	0.00	35.75	4	18,939	0.02%
2021/09/27	6	36.63	8	36.52	36.85	-2	18,930	-0.01%
2021/09/24	10	36.73	0	0.00	36.50	10	18,892	0.05%
2021/09/23	2	35.50	0	0.00	35.15	2	18,689	0.01%
2021/09/17	3	35.85	1	35.55	35.60	2	18,662	0.01%
2021/09/15	0	0.00	2	36.00	36.00	-2	18,630	-0.01%
2021/09/13	0	36.55	0	0.00	36.70	0	18,560	0.00%
2021/09/10	2.1	36.26	2	36.55	36.80	0.1	18,552	0.00%
2021/09/09	1	36.40	3	36.47	36.25	-2	18,523	-0.01%
2021/09/08	2.1	35.66	2	35.75	35.60	0.1	18,477	0.00%
2021/09/07	2.3	36.62	6	35.93	36.70	-3.7	18,430	-0.02%
2021/09/06	5	36.84	17	36.94	36.15	-12	18,290	-0.07%
2021/09/03	2	38.13	7	37.90	38.10	-5	18,103	-0.03%
2021/09/02	2	39.00	23	38.36	38.00	-21	17,910	-0.12%
2021/09/01	15	39.46	5	39.71	40.20	10	17,664	0.06%
2021/08/31	6	39.73	6.4	39.97	39.30	-0.4	17,524	0.00%
2021/08/30	1	38.85	10	39.16	38.95	-9	17,318	-0.05%
2021/08/27	11.1	39.82	6	39.26	39.35	5.1	17,206	0.03%
2021/08/26	14	40.06	15	40.33	39.80	-1	16,887	-0.01%
2021/08/25	9	38.18	3	37.65	37.95	6	16,094	0.04%
2021/08/24	13.1	39.05	31	38.86	37.95	-17.9	16,073	-0.11%
2021/08/23	164	39.10	166	39.19	39.50	-2	15,787	-0.01%	大買/大賣/
2021/08/20	194.1	38.64	185	38.03	39.30	9.1	15,377	0.06%	大買/大賣/
2021/08/19	31	38.11	23	38.18	37.55	8	14,675	0.05%
2021/08/18	6	35.38	3.2	35.16	37.00	2.8	13,750	0.02%
2021/08/17	2	35.08	2.4	35.13	33.65	-0.4	13,434	0.00%
2021/08/16	1.6	34.26	2.2	35.00	34.95	-0.6	13,260	0.00%
2021/08/13	24	36.08	1	36.20	35.50	23	13,078	0.18%
2021/08/12	304	36.70	216	36.85	37.90	88	12,924	0.68%	大買/大賣/
2021/08/11	13.4	37.41	16	37.30	37.00	-2.6	12,724	-0.02%
2021/08/10	92.2	41.82	98	41.55	39.80	-5.8	12,306	-0.05%
2021/08/09	4.5	40.23	17	40.17	39.85	-12.5	11,409	-0.11%
2021/08/06	2.1	40.22	4	39.01	40.25	-1.9	11,152	-0.02%
2021/08/05	74.3	39.62	75	39.85	39.60	-0.7	10,921	-0.01%
2021/08/04	10.6	39.54	7	39.46	39.25	3.6	10,700	0.03%
2021/08/03	26	42.27	22.3	41.97	41.40	3.7	10,364	0.04%
2021/08/02	11.3	41.00	17	41.31	41.40	-5.7	9,930	-0.06%
2021/07/30	34	40.08	34	40.46	41.00	0	9,299	0.00%
2021/07/29	8	39.33	10	40.33	38.10	-2	8,425	-0.02%
2021/07/28	19	37.00	16	35.57	36.80	3	7,827	0.04%
2021/07/27	36	38.35	29	38.37	38.75	7	7,352	0.10%
2021/07/26	3	35.95	13	36.16	36.70	-10	6,195	-0.16%
2021/07/23	64	36.29	44	35.11	33.40	20	6,082	0.33%
2021/07/22	16	33.47	12	33.93	34.70	4	5,293	0.08%
2021/07/21	42	31.17	37.3	31.26	32.25	4.8	4,968	0.10%
2021/07/20	2.3	30.42	23	30.21	30.90	-20.7	4,687	-0.44%
2021/07/19	58	30.54	35.8	30.60	30.25	22.2	4,519	0.49%
2021/07/16	5	28.77	18	29.32	29.90	-13	4,292	-0.30%
2021/07/15	5	26.63	1	27.25	27.20	4	3,987	0.10%
2021/07/14	11	27.16	2	27.50	26.65	9	3,970	0.23%
2021/07/13	12	27.87	1	29.20	28.00	11	3,913	0.28%
2021/07/12	25.2	27.64	3	27.37	27.80	22.2	3,649	0.61%
2021/07/09	1.3	27.00	20	27.01	26.90	-18.7	3,626	-0.52%
2021/07/08	0.2	27.00	1	27.20	27.40	-0.8	3,680	-0.02%
2021/07/07	1	26.85	0	0.00	26.60	1	3,760	0.03%
2021/07/06	0	0.00	2	26.95	26.85	-2	3,905	-0.05%
2021/07/05	3.1	27.15	1	27.25	27.15	2.1	4,285	0.05%
2021/07/02	0	0.00	3	26.40	26.50	-3	4,298	-0.07%
2021/07/01	2	25.93	8	26.20	25.80	-6	4,332	-0.14%
2021/06/30	1	26.15	1	26.15	26.15	0	4,396	0.00%
2021/06/28	1	26.50	2	26.28	26.50	-1	4,436	-0.02%
2021/06/25	2	26.23	1	26.00	26.30	1	4,591	0.02%
2021/06/24	2	25.25	0	0.00	25.75	2	4,681	0.04%
2021/06/22	3	24.65	2	24.60	24.50	1	4,760	0.02%
2021/06/16	2	25.30	0	0.00	25.25	2	5,141	0.04%
2021/06/15	0	0.00	2	26.25	26.00	-2	5,196	-0.04%
2021/06/10	2	25.90	0	0.00	25.85	2	5,223	0.04%
2021/06/09	13	26.31	0	0.00	25.95	13	5,231	0.25%
2021/06/08	1	26.25	0	0.00	26.50	1	5,284	0.02%
2021/06/07	3	26.37	11	26.75	26.30	-8	5,322	-0.15%
2021/06/02	2	26.70	0	0.00	26.80	2	5,317	0.04%
2021/06/01	3	27.28	4.1	27.26	27.50	-1.1	5,303	-0.02%
2021/05/31	1	25.95	0	0.00	26.60	1	5,190	0.02%
2021/05/28	30	25.77	2	25.85	26.25	28	5,173	0.54%
2021/05/26	2	25.10	0	0.00	25.25	2	5,214	0.04%
2021/05/25	1.1	25.15	1.2	25.41	25.15	-0.1	5,260	0.00%
2021/05/20	11	24.74	1	24.80	24.30	10	5,407	0.18%
2021/05/19	2	24.90	0	0.00	25.25	2	5,433	0.04%
2021/05/18	0	0.00	0.1	23.90	23.90	-0.1	5,418	0.00%
2021/05/12	1.1	23.60	4	23.98	23.65	-3	6,270	-0.05%
2021/05/10	4	29.58	1	29.55	28.75	3	6,266	0.05%
2021/05/03	0	0.00	3	31.20	30.05	-3	6,926	-0.04%
2021/04/28	3	34.33	3	34.30	33.45	0	7,131	0.00%
2021/04/27	0	0.00	1	32.90	32.75	-1	6,928	-0.01%
2021/04/26	0	0.00	1	32.65	32.65	-1	6,963	-0.01%
2021/04/23	0.1	32.55	1	32.60	32.60	-0.9	7,214	-0.01%
2021/04/22	0	0.00	1	33.05	31.60	-1	7,222	-0.01%
2021/04/21	1	32.55	1	32.00	32.50	0	7,094	0.00%
2021/04/20	0	31.55	4	31.61	31.55	-4	7,081	-0.06%
2021/04/19	2	31.20	1.1	31.30	31.25	0.9	7,121	0.01%
2021/04/16	3	31.10	1	31.25	31.20	2	7,139	0.03%
2021/04/15	2	30.98	2	31.03	30.90	0	7,250	0.00%
2021/04/14	2	31.30	0	0.00	30.90	2	7,341	0.03%
2021/04/13	4	33.20	2	33.35	31.95	2	8,162	0.02%
2021/04/12	6	34.44	33	34.69	34.75	-27	8,437	-0.32%
2021/04/09	19	33.60	28	33.63	33.55	-9	8,379	-0.11%
2021/04/08	0	0.00	6	32.51	32.40	-6	8,103	-0.07%
2021/04/07	1	32.35	2	32.58	32.35	-1	8,157	-0.01%
2021/04/06	0	0.00	27	32.17	32.35	-27	8,262	-0.33%
2021/04/01	0	32.30	4	32.10	31.75	-4	8,370	-0.05%
2021/03/31	0	32.25	1	32.15	32.15	-1	8,374	-0.01%
2021/03/30	4	32.25	1.2	31.99	32.15	2.8	8,386	0.03%
2021/03/29	9.1	31.75	22	31.85	31.50	-12.9	8,317	-0.16%
2021/03/25	2	31.13	0	0.00	31.20	2	8,248	0.02%
2021/03/24	0	0.00	2	31.00	30.80	-2	8,184	-0.02%
2021/03/23	8	31.49	9	31.96	30.65	-1	8,173	-0.01%
2021/03/22	11.1	31.09	0	0.00	30.75	11.1	7,952	0.14%
2021/03/15	0	0.00	7	29.35	29.35	-7	8,109	-0.09%
2021/03/09	1	28.20	0	0.00	28.05	1	8,716	0.01%
2021/03/02	1	30.60	0	0.00	29.80	1	9,391	0.01%
2021/02/26	1	30.65	2	30.60	30.50	-1	9,356	-0.01%
2021/02/25	8.1	31.35	0	0.00	30.90	8.1	9,403	0.09%
2021/02/24	0	0.00	6	31.39	30.65	-6	9,401	-0.06%
2021/02/23	0	0.00	0.4	31.30	31.10	-0.4	9,410	0.00%
2021/02/22	0	0.00	27	31.87	31.75	-27	9,398	-0.29%
2021/02/19	3.1	31.42	1.4	31.24	31.20	1.7	9,367	0.02%
2021/02/18	1	30.95	1	30.65	30.90	0	9,465	0.00%
2021/02/17	0	0.00	3	30.02	31.00	-3	9,487	-0.03%
2021/02/05	18	30.45	1	31.30	30.05	17	9,451	0.18%
2021/02/04	21	31.56	0.1	31.65	30.95	20.9	9,340	0.22%
2021/02/03	0	0.00	39	32.94	33.00	-39	8,926	-0.44%
2021/02/02	2.8	29.96	7.2	30.02	30.00	-4.4	8,663	-0.05%
2021/02/01	0.1	29.10	11	29.61	29.00	-11	8,713	-0.13%
2021/01/29	9	29.37	5	29.20	29.25	4	8,660	0.05%
2021/01/28	5	30.40	1	31.20	31.00	4	8,583	0.05%
2021/01/27	12	30.38	2	30.65	30.40	10	8,429	0.12%
2021/01/26	0.1	29.35	18	29.28	29.40	-17.9	8,177	-0.22%
2021/01/25	16	28.83	2	29.15	28.70	14	8,057	0.17%
2021/01/22	2	28.33	0	0.00	28.30	2	7,963	0.03%
2021/01/21	1.4	27.61	14	28.66	28.10	-12.7	7,900	-0.16%
2021/01/20	11	26.60	0	0.00	26.45	11	7,684	0.14%
2021/01/19	1	27.55	9	27.71	27.80	-8	7,609	-0.11%
2021/01/18	15	27.42	0	0.00	28.50	15	7,565	0.20%
2021/01/15	1	27.35	0	0.00	26.85	1	7,299	0.01%
2021/01/14	2	27.60	0	0.00	27.55	2	7,262	0.03%
2021/01/13	1	27.55	4	27.70	27.55	-3	7,271	-0.04%
2021/01/12	2	27.50	0	0.00	26.90	2	7,320	0.03%
2021/01/11	0	0.00	4	27.76	27.80	-4	7,352	-0.05%
2021/01/08	3	27.85	5.3	27.94	27.60	-2.3	7,300	-0.03%
2021/01/07	16.2	29.35	1	29.30	28.85	15.2	7,170	0.21%
2021/01/06	79.5	31.91	19	30.09	29.50	60.5	7,056	0.86%
2021/01/05	5	29.87	26	29.88	30.70	-21	6,164	-0.34%
2021/01/04	2	27.50	22	27.67	27.95	-20	5,743	-0.35%
2020/12/31	0.3	27.20	8	26.78	27.20	-7.7	5,668	-0.14%
2020/12/30	0	0.00	12	26.02	26.15	-12	5,569	-0.22%
2020/12/29	18	26.99	1.3	27.03	26.80	16.7	5,459	0.31%
2020/12/28	10	28.11	5	27.90	28.50	5	5,338	0.09%
2020/12/25	0	0.00	5	27.12	27.00	-5	5,181	-0.10%
2020/12/24	4	27.30	0	0.00	26.95	4	5,165	0.08%
2020/12/23	2	27.43	6	27.17	27.20	-4	5,118	-0.08%
2020/12/22	0	0.00	20	26.15	26.05	-20	5,066	-0.39%
2020/12/15	0	0.00	4	27.05	26.00	-4	5,458	-0.07%
2020/12/14	2	26.98	0	0.00	26.80	2	5,418	0.04%
2020/12/11	0	0.00	2	26.40	26.05	-2	5,385	-0.04%
2020/12/10	1.1	27.06	22	27.10	26.75	-20.9	5,387	-0.39%
2020/12/09	7	27.43	5	27.64	27.80	2	5,353	0.04%
2020/12/08	6.2	26.97	22	26.93	26.95	-15.8	5,322	-0.30%
2020/12/07	16	26.96	4	27.76	26.70	12	5,295	0.23%
2020/12/04	10	26.49	3	26.85	26.50	7	5,118	0.14%
2020/12/03	7	25.81	2	25.75	25.50	5	5,056	0.10%
2020/12/02	8	25.63	13	26.05	26.30	-5	5,114	-0.10%
2020/12/01	22	26.12	14	25.55	26.00	8	5,274	0.15%
2020/11/30	1	24.55	0	0.00	24.50	1	5,236	0.02%
2020/11/26	7	24.91	0	0.00	24.60	7	5,920	0.12%
2020/11/25	0	0.00	1	24.65	24.80	-1	5,894	-0.02%
2020/11/24	2	24.53	2	24.60	24.45	0	6,045	0.00%
2020/11/23	3	24.63	0	0.00	24.60	3	6,298	0.05%
2020/11/20	5	24.80	0.1	24.50	24.60	4.9	6,274	0.08%
2020/11/18	0	0.00	4	24.36	24.15	-4	6,325	-0.06%
2020/11/17	1	24.75	1	24.30	24.30	0	6,276	0.00%
2020/11/16	21	24.58	1	24.80	24.80	20	6,182	0.32%
2020/11/13	0	0.00	2	23.40	23.75	-2	6,198	-0.03%
2020/11/12	0	0.00	3	23.95	23.70	-3	6,159	-0.05%
2020/11/11	3	24.03	0	0.00	24.15	3	6,157	0.05%
2020/11/10	20	23.85	0	0.00	24.10	20	6,129	0.33%
2020/11/09	4	24.13	3	23.85	23.70	1	6,065	0.02%
2020/11/06	2	23.28	2	23.13	23.00	0	5,943	0.00%
2020/11/04	2	22.70	0	0.00	22.65	2	5,831	0.03%
2020/11/02	0	0.00	4	21.95	21.90	-4	5,744	-0.07%
2020/10/30	1	23.40	1	23.00	22.20	0	5,747	0.00%
2020/10/29	5	22.63	9	22.12	23.10	-4	5,702	-0.07%
2020/10/28	12.1	23.04	24.5	23.07	22.80	-12.4	5,668	-0.22%
2020/10/27	3.2	22.70	5	22.69	22.70	-1.8	5,655	-0.03%
2020/10/26	4	22.74	5	22.50	23.00	-1	5,646	-0.02%
2020/10/23	0	0.00	3	22.55	22.60	-3	5,593	-0.05%
2020/10/22	1	22.10	12	22.12	22.10	-11	5,584	-0.20%
2020/10/21	1	22.25	0	0.00	22.15	1	5,586	0.02%
2020/10/20	30	22.37	9	22.32	22.20	21	5,594	0.38%
2020/10/19	18	22.18	12	22.30	22.50	6	5,479	0.11%
2020/10/16	0	0.00	1	21.20	21.05	-1	5,397	-0.02%
2020/10/07	0	0.00	2	21.98	21.95	-2	5,578	-0.04%
2020/09/30	3	21.13	0	0.00	21.40	3	5,608	0.05%
2020/09/28	0	0.00	3	21.15	21.25	-3	5,618	-0.05%
2020/09/25	1	21.00	0	0.00	20.70	1	5,762	0.02%
2020/09/24	2	21.63	2	21.70	21.20	0	5,728	0.00%
2020/09/22	1	23.10	1	22.85	23.15	0	5,620	0.00%
2020/09/21	17	23.97	14	23.93	23.80	3	5,594	0.05%
2020/09/18	5	23.40	6	23.75	23.20	-1	5,340	-0.02%
2020/09/17	1	23.30	2	23.13	23.15	-1	5,241	-0.02%
2020/09/15	2	22.98	2	23.15	23.10	0	5,214	0.00%
2020/09/14	1	22.30	1	22.60	22.40	0	5,212	0.00%
2020/09/11	21	22.73	32.6	22.66	22.20	-11.6	5,326	-0.22%
2020/09/10	12	23.63	0	0.00	23.75	12	5,281	0.23%
2020/09/09	23.3	23.59	2	23.68	23.65	21.3	5,219	0.41%
2020/09/08	21	24.06	26	23.39	23.35	-5	5,165	-0.10%
2020/09/07	4	24.16	3	24.03	24.15	1	5,027	0.02%
2020/09/04	17	24.87	19.8	24.88	24.85	-2.8	5,068	-0.06%
2020/09/03	7	24.48	11	24.59	24.40	-4	4,748	-0.08%
2020/09/02	10	22.70	20	22.85	22.95	-10	4,323	-0.23%
2020/09/01	11	22.61	4	22.60	22.20	7	4,134	0.17%
2020/08/27	20	19.25	9	19.80	20.40	11	3,483	0.32%
2020/08/26	5	19.25	0	0.00	19.15	5	3,162	0.16%
2020/08/25	2	19.28	3	19.32	19.40	-1	3,133	-0.03%
2020/08/24	1	19.05	5	19.35	19.15	-4	3,039	-0.13%
2020/08/21	3	18.10	0	0.00	18.40	3	2,953	0.10%
2020/08/19	11	19.28	11	19.34	19.20	0	2,852	0.00%
2020/08/17	0	0.00	1	18.70	18.40	-1	2,739	-0.04%
2020/08/07	5	18.15	0	0.00	17.95	5	2,749	0.18%
2020/07/31	1	18.10	0	0.00	18.10	1	2,792	0.04%
2020/07/27	0	0.00	2	17.70	17.60	-2	2,769	-0.07%
2020/07/21	0	0.00	7	18.70	18.80	-7	2,779	-0.25%
2020/07/20	0	0.00	10	18.35	18.10	-10	2,731	-0.37%
2020/07/15	3	18.80	0	0.00	18.50	3	2,662	0.11%
2020/07/14	1	19.25	0	0.00	19.25	1	2,624	0.04%
2020/07/13	40	18.98	49	19.08	19.15	-9	2,643	-0.34%
2020/07/10	2	18.45	1	18.30	18.30	1	2,762	0.04%
2020/07/07	9	18.96	0	0.00	19.00	9	2,740	0.33%
2020/07/06	1.2	19.37	7	19.22	19.20	-5.8	2,731	-0.21%
2020/07/03	1	18.60	4	18.65	18.55	-3	2,593	-0.12%
2020/07/02	1	18.50	1	18.60	18.70	0	2,624	0.00%
2020/07/01	2	18.50	7	18.61	18.45	-5	2,658	-0.19%
2020/06/30	0	0.00	2	18.75	18.45	-2	2,720	-0.07%
2020/06/29	1	18.00	0	0.00	18.10	1	2,689	0.04%
2020/06/24	0	0.00	1	18.20	18.20	-1	2,696	-0.04%
2020/06/23	0	0.00	2	18.18	17.95	-2	2,686	-0.07%
2020/06/22	1	18.05	1	18.25	18.00	0	2,685	0.00%
2020/06/19	5	18.67	0	0.00	18.35	5	2,705	0.18%
2020/06/18	0	0.00	2	18.15	19.10	-2	2,664	-0.08%
2020/06/17	3	18.13	1	18.25	18.45	2	2,519	0.08%
2020/06/16	0	0.00	11	17.99	17.90	-11	2,459	-0.45%
2020/06/15	5.2	17.78	0	0.00	17.70	5.2	2,487	0.21%
2020/06/11	3	18.20	4	18.18	17.30	-1	2,481	-0.04%
2020/06/05	0	0.00	1	17.55	17.50	-1	2,467	-0.04%
2020/06/04	1	17.20	0	0.00	17.20	1	2,471	0.04%
2020/06/03	6	17.36	7	17.44	17.30	-1	2,515	-0.04%
2020/05/22	1	16.25	0	0.00	16.25	1	2,893	0.03%
2020/05/06	1	16.80	0	0.00	16.80	1	4,104	0.02%
2020/04/29	0	0.00	5	17.10	17.00	-5	4,481	-0.11%
2020/04/28	1	16.90	2	17.10	17.10	-1	4,479	-0.02%
2020/04/27	6	17.02	2	17.10	16.90	4	4,505	0.09%
2020/04/20	1	16.70	0	0.00	16.95	1	4,395	0.02%
2020/04/17	1	16.70	1	17.00	16.60	0	4,379	0.00%
2020/04/16	3	16.85	2	16.75	16.90	1	4,351	0.02%
2020/04/15	4	17.15	1	17.90	16.85	3	4,301	0.07%
2020/04/13	0	0.00	1	15.60	15.65	-1	4,127	-0.02%
2020/04/09	1	15.50	2	15.65	15.55	-1	4,192	-0.02%
2020/04/08	0	0.00	1	15.60	15.90	-1	4,178	-0.02%
2020/04/07	2	15.63	0	0.00	15.45	2	4,160	0.05%
2020/04/06	2	14.90	1	14.40	14.85	1	4,163	0.02%
2020/04/01	0	0.00	1	14.40	14.75	-1	4,389	-0.02%
2020/03/26	1	13.95	0	0.00	14.00	1	4,294	0.02%
2020/03/25	6	14.30	13	14.29	13.85	-7	4,279	-0.16%
2020/03/24	13	13.65	6	13.48	13.85	7	4,228	0.17%
2020/03/19	4	12.25	0	0.00	11.50	4	4,187	0.10%
2020/03/12	0	0.00	1	15.35	15.20	-1	4,036	-0.02%
2020/03/05	0	0.00	1	18.65	18.30	-1	3,773	-0.03%
2020/03/04	1	18.55	1	18.45	18.55	0	3,747	0.00%
2020/03/03	0	0.00	1	19.25	18.75	-1	3,714	-0.03%
2020/03/02	1	18.70	0	0.00	18.55	1	3,638	0.03%
2020/02/27	29	19.24	34	18.76	18.60	-5	3,598	-0.14%
2020/02/26	2	19.60	1	19.65	19.60	1	3,447	0.03%
2020/02/25	2	19.25	0	0.00	19.30	2	3,476	0.06%
2020/02/21	0	0.00	13	20.51	20.15	-13	3,358	-0.39%
2020/02/20	10	20.10	0	0.00	20.30	10	3,222	0.31%
2020/02/19	3	19.50	6	19.46	20.35	-3	3,053	-0.10%
2020/02/18	26	18.72	0	0.00	18.95	26	2,610	1.00%
2020/02/17	0	0.00	1	18.45	18.50	-1	2,572	-0.04%
2020/02/14	2	18.95	0	0.00	18.90	2	2,515	0.08%
2020/02/05	0	0.00	25	18.14	17.80	-25	2,104	-1.19%
2020/02/04	5	18.15	0	0.00	18.05	5	2,063	0.24%
2020/02/03	36	17.85	17	17.88	18.60	19	1,941	0.98%
2020/01/31	1	16.85	0	0.00	16.95	1	1,709	0.06%
2020/01/07	0	0.00	20	18.25	18.05	-20	1,611	-1.24%
2020/01/03	0	0.00	1	19.10	18.70	-1	1,572	-0.06%
2020/01/02	0	0.00	2	19.00	18.95	-2	1,511	-0.13%
2019/12/31	0	0.00	5	18.70	18.70	-5	1,487	-0.34%
2019/12/30	2	18.88	0	0.00	18.80	2	1,498	0.13%
2019/12/27	12	19.25	0	0.00	19.10	12	1,493	0.80%
2019/12/19	10	18.30	1	18.40	18.15	9	1,229	0.73%
2019/12/17	0	0.00	1	18.40	18.35	-1	1,235	-0.08%
2019/12/16	10	18.40	0	0.00	18.35	10	1,262	0.79%
2019/12/12	0	0.00	10	18.13	18.05	-10	1,267	-0.79%
2019/12/06	0	0.00	5	17.80	17.85	-5	1,184	-0.42%
2019/12/05	0	0.00	0	17.95	18.00	0	1,186	0.00%
2019/11/22	1	18.20	0	0.00	18.05	1	1,419	0.07%
2019/11/01	1	18.50	0	0.00	18.55	1	1,410	0.07%
2019/10/29	0	0.00	1	19.15	19.10	-1	1,435	-0.07%
2019/10/24	1	19.80	0	0.00	19.60	1	1,495	0.07%
2019/10/07	0	0.00	1	20.15	20.20	-1	2,056	-0.05%
2019/09/27	1	19.90	10	19.90	19.95	-9	2,115	-0.43%
2019/09/24	10	20.55	0	0.00	20.50	10	2,222	0.45%
2019/09/19	0	0.00	1	20.10	20.00	-1	2,232	-0.04%
2019/08/29	0	0.00	22	22.30	21.80	-22	2,360	-0.93%
2019/08/28	22	23.25	1	23.40	23.25	21	2,256	0.93%
2019/08/27	0	0.00	1	22.50	22.60	-1	2,219	-0.05%
2019/08/22	1	22.90	1	22.50	22.50	0	2,422	0.00%
2019/08/19	0	0.00	1	22.20	22.10	-1	2,437	-0.04%
2019/08/16	1	22.25	0	0.00	22.25	1	2,470	0.04%
2019/08/14	0	0.00	5	21.80	21.60	-5	2,495	-0.20%
2019/08/08	0	0.00	1	21.50	21.55	-1	2,578	-0.04%
2019/08/07	2	22.05	0	0.00	21.60	2	2,586	0.08%
2019/08/02	0	0.00	1	23.25	22.65	-1	2,713	-0.04%
2019/08/01	1	23.95	0	0.00	23.60	1	2,751	0.04%
2019/07/30	1	23.90	1	24.10	23.85	0	2,834	0.00%
2019/07/29	1	24.55	0	0.00	24.60	1	2,857	0.03%
2019/07/23	0	0.00	1	24.55	24.40	-1	3,326	-0.03%
2019/07/19	3	25.55	0	0.00	25.55	3	3,310	0.09%
2019/07/18	0	0.00	3	25.30	25.40	-3	3,371	-0.09%
2019/07/17	0	0.00	3	25.30	25.30	-3	3,415	-0.09%
2019/07/16	1	25.95	1	26.00	25.85	0	3,480	0.00%
2019/07/15	5	25.60	0	0.00	25.55	5	3,452	0.14%
2019/07/12	1	25.15	0	0.00	25.55	1	3,436	0.03%
2019/07/11	0	0.00	2	25.18	25.05	-2	3,416	-0.06%
2019/07/10	1.2	24.64	1	24.65	25.25	0.2	3,411	0.01%
2019/07/08	1	24.60	4	24.35	24.35	-3	3,673	-0.08%
2019/06/26	3	24.05	2	23.73	24.05	1	4,440	0.02%
2019/06/25	0	0.00	2	24.75	23.80	-2	4,685	-0.04%
2019/06/24	5	24.75	1	24.45	24.75	4	4,787	0.08%
2019/06/21	0	0.00	7	24.70	24.15	-7	5,136	-0.14%
2019/06/20	1	24.35	0	0.00	24.50	1	6,134	0.02%
2019/06/19	3	23.93	0	0.00	23.95	3	6,248	0.05%
2019/06/13	0	0.00	14	23.90	23.95	-14	6,929	-0.20%
2019/06/12	3	24.00	0	0.00	24.00	3	7,235	0.04%
2019/06/11	5	24.50	1	24.50	24.60	4	7,490	0.05%
2019/06/05	1	23.90	1	23.95	23.90	0	9,255	0.00%
2019/06/04	0.1	23.25	0	0.00	23.25	0.1	9,324	0.00%
2019/06/03	1	23.05	0	0.00	23.15	1	9,463	0.01%
2019/05/31	17	22.41	3	22.40	22.55	14	9,617	0.15%
2019/05/30	5	21.96	5	22.10	22.10	0	9,623	0.00%
2019/05/29	1	22.50	0	0.00	21.80	1	9,630	0.01%
2019/05/23	94	23.89	0	0.00	23.90	94	10,053	0.93%
2019/05/22	0	0.00	84	24.00	23.85	-84	10,274	-0.82%
2019/05/17	2	24.30	0	0.00	24.00	2	11,207	0.02%
2019/05/16	0	0.00	10	24.25	24.10	-10	11,437	-0.09%
2019/05/14	11	24.15	10	25.40	25.40	1	12,058	0.01%
2019/05/13	0	0.00	1	24.50	24.50	-1	12,272	-0.01%
2019/05/10	1	25.35	0	0.00	25.15	1	12,315	0.01%
2019/05/08	0	0.00	4	26.45	26.45	-4	12,344	-0.03%
2019/05/06	1	27.45	0	0.00	27.50	1	12,772	0.01%
2019/04/30	17	27.73	90	27.65	27.40	-73	12,594	-0.58%
2019/04/29	72	26.25	8	26.68	26.35	64	12,279	0.52%
2019/04/26	1	27.20	2	27.10	26.90	-1	12,129	-0.01%
2019/04/25	2	27.10	0	0.00	27.10	2	12,082	0.02%
2019/04/24	5	27.49	0	0.00	27.35	5	12,036	0.04%
2019/04/23	1	28.00	0	0.00	27.90	1	11,946	0.01%
2019/04/22	23	29.27	1	28.75	29.10	22	11,852	0.19%
2019/04/19	1	27.95	0	0.00	28.05	1	11,701	0.01%
2019/04/18	0	0.00	3	27.90	27.30	-3	11,659	-0.03%
2019/04/16	0.1	28.15	1	28.10	28.05	-0.9	11,554	-0.01%
2019/04/12	2	27.10	1	27.20	27.15	1	11,417	0.01%
2019/04/11	15	29.81	0	0.00	29.05	15	11,127	0.13%
2019/04/09	3	29.90	3	30.08	29.80	0	10,984	0.00%
2019/04/08	4	30.26	14	30.17	30.30	-10	10,929	-0.09%
2019/04/03	1	29.80	2	30.08	29.65	-1	10,710	-0.01%
2019/04/02	1	28.50	3	28.50	29.25	-2	10,505	-0.02%
2019/04/01	2	28.98	0	0.00	29.05	2	10,394	0.02%
2019/03/29	23	29.07	14	28.68	29.25	9	10,284	0.09%
2019/03/28	12	29.11	34	30.00	28.55	-22	10,130	-0.22%
2019/03/27	11	30.03	25	30.20	30.05	-14	9,875	-0.14%
2019/03/26	51	30.37	46	30.18	30.00	5	9,735	0.05%
2019/03/25	74	30.27	93	30.42	30.80	-19	9,359	-0.20%
2019/03/22	9	28.23	9	28.28	28.25	0	8,342	0.00%
2019/03/21	9	28.08	29	27.66	28.10	-20	8,202	-0.24%
2019/03/20	9	27.30	15	27.22	27.30	-6	8,088	-0.07%
2019/03/19	32	28.19	38	28.11	27.60	-6	7,903	-0.08%
2019/03/18	23	27.35	23	27.21	27.45	0	7,643	0.00%
2019/03/15	68	28.47	67	28.31	27.65	1	7,510	0.01%
2019/03/14	12	28.07	29	28.21	28.00	-17	7,196	-0.24%
2019/03/13	82	27.77	85	27.76	28.10	-3	6,927	-0.04%
2019/03/12	13	26.08	21	24.94	26.80	-8	5,852	-0.14%
2019/03/11	31	24.53	20	24.47	24.40	11	5,455	0.20%
2019/03/08	11	23.00	11	22.88	23.85	0	5,194	0.00%
2019/03/07	19	23.74	4	23.68	23.20	15	5,073	0.30%
2019/03/06	25	24.64	9	24.59	24.30	16	4,925	0.32%
2019/03/05	25	23.84	10	24.10	23.90	15	4,732	0.32%
2019/03/04	11	24.25	58	24.01	24.25	-47	4,685	-1.00%
2019/02/27	10	23.55	14	24.21	23.55	-4	4,625	-0.09%
2019/02/26	14	24.35	88	24.84	24.30	-74	4,480	-1.65%
2019/02/25	10	25.36	129	24.89	25.45	-119	4,305	-2.76%	大賣/鉅額交易
2019/02/22	9	25.05	37	25.05	25.05	-28	4,125	-0.68%
2019/02/21	32	25.14	44	25.09	25.45	-12	4,023	-0.30%
2019/02/20	114	25.44	36	25.06	25.85	78	3,756	2.08%	大買/
2019/02/19	42	23.03	55	23.63	23.50	-13	3,215	-0.40%
2019/02/18	5	23.18	60	22.87	22.90	-55	3,011	-1.83%
2019/02/15	49	23.55	13	23.15	23.60	36	2,733	1.32%
2019/02/14	21	22.68	23	22.74	22.70	-2	2,482	-0.08%
2019/02/13	436	22.39	412	22.39	22.40	24	2,328	1.03%	大買/大賣/
2019/02/12	69	21.24	4	21.10	21.65	65	1,853	3.51%
2019/02/11	3	19.50	3	19.83	19.70	0	1,579	0.00%
2019/01/30	3	19.25	2	19.70	19.55	1	1,491	0.07%
2019/01/29	0	0.00	1	20.10	19.75	-1	1,389	-0.07%
2019/01/28	2	20.03	4	19.98	20.00	-2	1,319	-0.15%
2019/01/25	3	18.33	40	19.00	18.95	-37	1,057	-3.50%
2019/01/24	147	17.24	0	0.00	17.30	147	779	18.85%	大買/鉅額交易
2019/01/14	0	0.00	5	17.00	16.85	-5	803	-0.62%
2019/01/08	5	17.15	0	0.00	17.10	5	804	0.62%
2018/12/26	0	0.00	1	16.60	16.40	-1	846	-0.12%
2018/12/18	0	17.70	0	0.00	16.60	0	896	0.00%
2018/12/17	0	17.15	0	0.00	17.00	0	897	0.00%
2018/12/14	6	17.46	6	17.35	17.25	0	892	0.00%
2018/12/12	2	17.20	7	17.15	17.20	-5	849	-0.59%
2018/12/11	5	17.25	0	0.00	17.10	5	849	0.59%
2018/12/06	11	17.46	19	17.00	16.95	-8	834	-0.96%
2018/12/05	0	0.00	1	17.45	17.50	-1	820	-0.12%
2018/12/04	0	0.00	12	17.89	17.90	-12	824	-1.46%
2018/11/30	4	16.70	0	0.00	16.70	4	776	0.51%
2018/11/29	2	16.55	2	16.65	16.55	0	787	0.00%
2018/11/28	0	0.00	10	16.80	16.75	-10	791	-1.26%
2018/11/27	10	16.59	80	16.59	16.60	-70	798	-8.76%
2018/11/26	0	0.00	68	16.27	16.30	-68	791	-8.59%
2018/11/14	0	0.00	1	16.50	16.05	-1	826	-0.12%
2018/11/13	1	16.00	0	0.00	16.30	1	832	0.12%
2018/11/05	5	14.98	5	15.00	14.90	0	839	0.00%
2018/11/02	1	14.80	1	14.90	14.95	0	853	0.00%
2018/10/26	8	13.99	8	13.84	13.85	0	984	0.00%
2018/10/25	6	14.47	7	14.32	14.10	-1	987	-0.10%
2018/10/24	2	14.70	2	14.85	14.85	0	995	0.00%
2018/10/22	0	0.00	2	15.20	15.10	-2	1,009	-0.20%
2018/10/18	2	15.20	0	0.00	15.15	2	1,045	0.19%
2018/10/17	30	15.23	0	0.00	15.20	30	1,091	2.75%
2018/10/16	0	0.00	1	15.40	15.20	-1	1,108	-0.09%
2018/10/15	32	15.30	3	15.30	15.25	29	1,115	2.60%
2018/10/12	2	15.25	0	0.00	15.35	2	1,121	0.18%
2018/10/11	7	15.03	2	15.00	15.05	5	1,136	0.44%
2018/10/09	5	16.78	5	16.75	16.65	0	1,205	0.00%
2018/10/04	20	17.66	20	17.44	17.45	0	1,208	0.00%
2018/10/03	1	18.00	0	0.00	17.85	1	1,214	0.08%
2018/10/02	0	0.00	3	17.90	17.65	-3	1,203	-0.25%
2018/10/01	3	17.55	0	0.00	17.55	3	1,209	0.25%
2018/09/27	1	17.80	0	0.00	17.55	1	1,251	0.08%
2018/09/18	0	0.00	2	17.35	17.30	-2	1,365	-0.15%
2018/09/17	0	0.00	2	17.35	17.35	-2	1,385	-0.14%
2018/09/12	2	17.13	3	17.20	17.20	-1	1,443	-0.07%
2018/09/11	6	17.11	5	17.25	17.25	1	1,488	0.07%
2018/09/07	15	17.82	10	17.65	17.65	5	1,566	0.32%
2018/09/06	15	18.21	16	18.16	18.15	-1	1,609	-0.06%
2018/09/05	1	17.95	0	0.00	17.85	1	1,914	0.05%
2018/08/30	10	17.60	10	17.45	17.45	0	2,434	0.00%
2018/08/28	0	0.00	1	17.35	17.10	-1	2,466	-0.04%
2018/08/24	5	17.05	5	17.00	16.95	0	2,535	0.00%
2018/08/23	1	16.85	0	0.00	16.75	1	2,550	0.04%
2018/08/22	21	16.75	1	16.80	16.75	20	2,606	0.77%
2018/08/21	4	16.69	4	16.65	16.75	0	2,679	0.00%
2018/08/17	0	0.00	2	16.45	16.40	-2	2,728	-0.07%
2018/08/16	2	16.38	0	0.00	16.40	2	2,731	0.07%
2018/08/15	15	16.57	15	16.60	16.50	0	2,740	0.00%
2018/08/09	1	17.30	0	0.00	17.25	1	2,684	0.04%
2018/08/08	40	17.50	20	17.50	17.50	20	2,675	0.75%
2018/08/07	21	17.49	11	17.65	17.65	10	2,654	0.38%
2018/08/06	15	17.90	16	17.88	17.85	-1	2,634	-0.04%
2018/08/01	29	19.03	8	19.00	19.05	21	2,553	0.82%
2018/07/31	40	19.05	0	0.00	19.10	40	2,546	1.57%
2018/07/27	0	0.00	18	19.05	18.95	-18	2,522	-0.71%
2018/07/26	5	18.94	4	18.85	18.85	1	2,515	0.04%
2018/07/25	9	18.75	12	18.84	18.80	-3	2,505	-0.12%
2018/07/24	2	19.35	2	19.38	19.40	0	2,471	0.00%
2018/07/23	21	19.11	18	19.05	19.05	3	2,432	0.12%
2018/07/20	5	19.32	5	19.20	19.15	0	2,420	0.00%
2018/07/19	7	19.48	7	19.44	19.40	0	2,411	0.00%
2018/07/18	14	19.25	36	19.28	19.50	-22	2,415	-0.91%
2018/07/17	24	19.58	26	19.25	19.25	-2	2,398	-0.08%
2018/07/16	15	19.35	15	19.29	19.25	0	2,295	0.00%
2018/07/13	11	19.30	11	19.37	19.40	0	2,292	0.00%
2018/07/12	28	19.04	43	19.12	19.10	-15	2,283	-0.66%
2018/07/11	20	19.43	40	19.05	18.95	-20	2,280	-0.88%
2018/07/10	36	19.54	36	19.52	19.55	0	2,265	0.00%
2018/07/09	18	19.35	18	19.59	19.60	0	2,264	0.00%
2018/07/06	23	19.29	25.2	19.14	19.10	-2.2	2,246	-0.10%
2018/07/05	33	19.36	36	19.02	19.00	-3	2,236	-0.13%
2018/07/04	22	19.29	5	19.50	19.55	17	2,231	0.76%
2018/07/03	50	19.27	22	19.10	19.10	28	2,220	1.26%
2018/07/02	19	18.84	19	18.80	18.75	0	2,168	0.00%
2018/06/29	0	0.00	29	18.94	18.95	-29	2,159	-1.34%
2018/06/28	5	18.40	11	18.78	18.85	-6	2,151	-0.28%
2018/06/27	15	18.72	0	0.00	18.60	15	2,146	0.70%
2018/06/26	30	18.81	40	18.77	18.80	-10	2,207	-0.45%
2018/06/25	29	19.22	0	0.00	19.00	29	2,195	1.32%
2018/06/22	5	19.30	13	19.50	19.30	-8	2,186	-0.37%
2018/06/20	9	19.17	10	19.70	19.20	-1	2,188	-0.05%
2018/06/19	2	19.95	1	19.65	19.65	1	2,154	0.05%
2018/06/15	1	20.80	0	0.00	20.45	1	2,120	0.05%
2018/06/14	1	20.65	11	20.56	20.40	-10	2,081	-0.48%
2018/06/13	38	22.15	14	21.87	21.05	24	2,053	1.17%
2018/06/12	6	21.42	11	20.59	21.65	-5	1,724	-0.29%
2018/06/11	10	19.60	0	0.00	19.70	10	1,306	0.77%
2018/06/08	0.2	19.35	1	19.75	19.25	-0.8	1,310	-0.06%
2018/06/07	0	0.00	1	19.30	19.85	-1	1,356	-0.07%
2018/06/06	14	19.33	15	19.19	19.15	-1	1,332	-0.08%
2018/06/04	14	19.04	14	19.14	19.05	0	1,345	0.00%
2018/05/31	11	19.05	2	19.05	19.40	9	1,288	0.70%
2018/05/30	8	18.98	7	19.09	19.15	1	1,319	0.08%
2018/05/29	1	18.95	1	19.25	19.20	0	1,272	0.00%
2018/05/28	3	18.62	0	0.00	18.35	3	1,215	0.25%
2018/05/17	10	17.50	0	0.00	17.50	10	1,308	0.76%
2018/05/14	0	0.00	2	17.98	17.95	-2	1,368	-0.15%
2018/04/26	20	17.30	0	0.00	16.95	20	1,474	1.36%
2018/04/24	0	0.00	4	17.15	17.20	-4	1,522	-0.26%
2018/04/19	0	0.00	4	17.90	17.90	-4	1,594	-0.25%
2018/03/30	10	19.40	1	19.40	19.30	9	2,242	0.40%
2018/03/29	1	19.65	5	19.10	19.50	-4	2,243	-0.18%
2018/03/28	0	0.00	5	19.10	19.15	-5	2,193	-0.23%
2018/03/22	6	19.72	0	0.00	19.35	6	2,352	0.26%
2018/03/21	0	0.00	4	19.84	19.85	-4	2,338	-0.17%
2018/03/20	0	0.00	33	19.63	19.70	-33	2,331	-1.42%
2018/03/19	2	20.28	0	0.00	20.05	2	2,324	0.09%
2018/03/16	2	19.55	12	19.92	20.05	-10	2,287	-0.44%
2018/03/14	10	19.80	21	19.79	19.85	-11	2,228	-0.49%
2018/03/13	20	19.53	103	19.62	19.65	-83	2,199	-3.77%	大賣/
2018/03/12	0	0.00	5	19.20	19.00	-5	2,135	-0.23%
2018/03/08	175	19.10	56	19.09	19.15	119	2,123	5.60%	大買/鉅額交易
2018/03/07	1	18.85	0	0.00	18.40	1	2,079	0.05%
2018/03/05	0	0.00	5	19.45	18.50	-5	2,153	-0.23%
2018/03/02	0	0.00	2	18.75	18.90	-2	2,111	-0.09%
2018/02/26	3	18.95	1	19.00	18.85	2	2,200	0.09%
2018/02/23	19	18.55	15	18.95	19.40	4	2,158	0.19%
2018/02/21	0	0.00	5	17.25	17.35	-5	2,116	-0.24%
2018/02/09	5	16.55	1	16.85	16.85	4	2,119	0.19%
2018/02/06	0	0.00	3	17.40	17.20	-3	2,147	-0.14%
2018/02/02	2	19.10	0	0.00	19.05	2	2,135	0.09%
2018/02/01	0	0.00	3	19.25	19.25	-3	2,176	-0.14%
2018/01/31	0	0.00	1	19.05	19.20	-1	2,187	-0.05%
2018/01/30	1	19.65	0	0.00	19.25	1	2,210	0.05%
2018/01/29	0	0.00	0.2	19.50	19.50	-0.2	2,252	-0.01%
2018/01/26	1	19.34	0	0.00	19.35	1	2,325	0.04%
2018/01/24	3	19.30	0	0.00	19.55	3	2,459	0.12%
2018/01/23	1	19.45	0	0.00	19.20	1	2,452	0.04%
2018/01/22	0.1	19.50	1	19.55	19.55	-0.9	2,459	-0.04%
2018/01/19	5	19.55	3	19.55	19.45	2	2,480	0.08%
2018/01/17	0	20.25	0	0.00	20.30	0	2,460	0.00%
2018/01/16	6	20.30	0	0.00	20.25	6	2,496	0.24%
2018/01/12	1	19.80	0	0.00	20.00	1	2,594	0.04%
2018/01/11	0	19.60	0	0.00	19.60	0	2,596	0.00%
2018/01/10	18	19.44	0	0.00	19.40	18	2,603	0.69%
2018/01/05	9	20.75	1	21.20	20.40	8	2,613	0.31%
2018/01/04	0	0.00	2	20.23	20.35	-2	2,478	-0.08%
2018/01/03	0	0.00	0.1	20.30	20.30	-0.1	2,447	0.00%
2018/01/02	10	20.80	2	20.70	20.10	8	2,450	0.33%