明基材 (8215)-兆豐-城中券商分點個股進出

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
32.95
漲跌
▲0.60
漲幅
+1.85%
成交量
308張
產業
上市光電類股
567人加入追蹤

立即追蹤
本地時間:13:30

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－兆豐-城中券商分點個股進出

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

兆豐-城中券商分點個股進出
兆豐-城中券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/11/21	1	31.80	1	32.40	32.35	0	740	0.00%
2024/11/20	1	32.95	0	0.00	32.40	1	736	0.14%
2024/11/08	0	0.00	1	33.45	33.50	-1	627	-0.16%
2024/11/07	1	32.45	5	32.90	33.30	-4	601	-0.67%
2024/11/05	1	32.10	2	32.58	32.45	-1	575	-0.17%
2024/11/04	0	0.00	1	32.75	32.20	-1	588	-0.17%
2024/10/29	4	32.50	2	32.65	32.55	2	612	0.33%
2024/10/28	0	0.00	3	32.93	33.15	-3	608	-0.49%
2024/10/24	1	32.15	0	0.00	32.00	1	604	0.17%
2024/10/23	0	0.00	1	32.60	32.55	-1	609	-0.16%
2024/10/18	1	32.30	0	0.00	32.25	1	636	0.16%
2024/10/17	0	0.00	1	33.25	32.90	-1	654	-0.15%
2024/10/16	0	0.00	1	32.75	33.90	-1	679	-0.15%
2024/10/11	1	31.20	1	31.45	31.45	0	660	0.00%
2024/10/07	0	0.00	1	32.00	32.35	-1	699	-0.14%
2024/09/27	0	0.00	5	31.25	31.15	-5	817	-0.61%
2024/09/26	1	31.00	0	0.00	30.50	1	819	0.12%
2024/09/06	0	0.00	1	30.30	30.95	-1	832	-0.12%
2024/08/07	0	0.00	5	28.90	28.70	-5	881	-0.57%
2024/08/05	5	28.10	0	0.00	28.05	5	895	0.56%
2024/07/30	1	31.70	0	0.00	31.80	1	893	0.11%
2024/07/19	0.2	33.00	0	0.00	32.85	0.2	887	0.02%
2024/07/18	1	33.65	5	33.65	33.40	-4	878	-0.46%
2024/07/17	0	0.00	1	35.20	35.00	-1	856	-0.12%
2024/07/15	5	34.85	0	0.00	34.45	5	821	0.61%
2024/07/11	2	34.33	0	0.00	34.80	2	805	0.25%
2024/07/10	0	0.00	2	34.70	34.50	-2	815	-0.25%
2024/07/05	1	34.10	6	34.45	34.75	-5	795	-0.63%
2024/07/03	0	0.00	1	35.00	34.15	-1	798	-0.13%
2024/06/21	1	33.30	0	0.00	33.25	1	795	0.13%
2024/06/20	0	0.00	1	33.35	33.05	-1	793	-0.13%
2024/06/05	1	32.85	0	0.00	33.00	1	837	0.12%
2024/05/31	0	0.00	2	32.95	32.85	-2	885	-0.23%
2024/05/30	2	32.80	0	0.00	32.80	2	895	0.22%
2024/05/22	1	33.00	0	0.00	33.00	1	1,045	0.10%
2024/05/15	0	0.00	0.5	32.60	32.45	-0.5	1,264	-0.04%
2024/05/14	0	0.00	9	32.60	32.50	-9	1,287	-0.70%
2024/05/08	1	33.05	0	0.00	33.25	1	1,285	0.08%
2024/05/07	1	33.55	0	0.00	33.15	1	1,290	0.08%
2024/05/06	1	34.05	0	0.00	34.05	1	1,312	0.08%
2024/05/03	1	34.35	0	0.00	34.40	1	1,351	0.07%
2024/04/30	0	0.00	1	34.60	34.60	-1	1,369	-0.07%
2024/04/29	0	0.00	1	34.60	34.55	-1	1,398	-0.07%
2024/04/26	1	34.15	0	0.00	33.95	1	1,407	0.07%
2024/04/19	2	33.30	0	0.00	33.15	2	1,592	0.13%
2024/04/16	3	33.63	0	0.00	33.45	3	1,573	0.19%
2024/04/11	1	34.80	0	0.00	34.85	1	1,533	0.07%
2024/04/08	0	0.00	1	34.85	34.70	-1	1,481	-0.07%
2024/04/03	1	34.50	1	34.90	34.45	0	1,476	0.00%
2024/04/02	1	34.15	0	0.00	34.10	1	1,454	0.07%
2024/04/01	0	0.00	1	34.65	34.55	-1	1,449	-0.07%
2024/03/29	5	34.06	0	0.00	33.90	5	1,428	0.35%
2024/03/28	3	34.15	0	0.00	34.05	3	1,427	0.21%
2024/03/27	1	33.90	0	0.00	33.95	1	1,424	0.07%
2024/03/26	0	34.15	0	0.00	34.00	0	1,417	0.00%
2024/03/21	4	33.94	1	34.10	33.95	3	1,422	0.21%
2024/03/20	0	33.90	0	0.00	33.90	0	1,424	0.00%
2024/03/19	1	33.70	0	0.00	33.70	1	1,426	0.07%
2024/03/18	1	33.70	0	0.00	33.85	1	1,426	0.07%
2024/03/14	1	34.05	0	0.00	33.80	1	1,426	0.07%
2024/03/13	0	0.00	1	34.35	34.25	-1	1,421	-0.07%
2024/03/12	5	34.20	0	0.00	34.20	5	1,422	0.35%
2024/03/11	0	0.00	1	34.20	34.15	-1	1,431	-0.07%
2024/03/08	1	33.85	0	0.00	33.65	1	1,476	0.07%
2024/03/05	0	0.00	1	34.35	34.35	-1	1,464	-0.07%
2024/03/01	6	34.33	0	0.00	34.20	6	1,455	0.41%
2024/02/29	0	34.50	0	0.00	34.40	0	1,448	0.00%
2024/02/26	1	34.75	0	0.00	34.85	1	1,414	0.07%
2024/02/22	0	0.00	2	37.30	37.20	-2	1,316	-0.15%
2024/02/19	0	37.25	1	37.25	37.25	-1	1,280	-0.08%
2024/02/16	1	36.80	5	37.10	37.30	-4	1,236	-0.32%
2024/02/05	0	0.00	1	35.35	35.85	-1	1,097	-0.09%
2024/02/02	1	34.70	1	34.95	34.70	0	1,073	0.00%
2024/01/31	1	35.20	0	0.00	34.80	1	1,072	0.09%
2024/01/30	0	0.00	1	35.30	35.30	-1	1,071	-0.09%
2024/01/26	0	0.00	15	35.90	36.10	-15	1,029	-1.46%
2024/01/25	0	0.00	5	35.40	35.30	-5	985	-0.51%
2024/01/23	1	35.35	2	35.70	34.85	-1	968	-0.10%
2024/01/22	5	34.96	0	0.00	35.10	5	937	0.53%
2024/01/19	3	35.25	0	0.00	35.65	3	921	0.33%
2024/01/18	2	34.90	2	35.05	35.60	0	871	0.00%
2024/01/17	0	0.00	1	34.30	33.80	-1	796	-0.13%
2024/01/12	1	33.90	0	0.00	33.85	1	766	0.13%
2024/01/08	1	34.35	0	0.00	34.25	1	788	0.13%
2024/01/05	0	0.00	2	34.25	34.25	-2	789	-0.25%
2023/12/27	0	0.00	1	34.55	34.45	-1	861	-0.12%
2023/12/19	3	33.93	0	0.00	33.85	3	864	0.35%
2023/12/18	0	0.00	1	34.60	34.15	-1	858	-0.12%
2023/12/14	1	34.15	0	0.00	34.40	1	861	0.12%
2023/12/06	23	34.23	0	0.00	34.15	23	860	2.67%
2023/12/05	1	34.50	0	0.00	34.35	1	847	0.12%
2023/11/30	0	0.00	1	36.00	36.05	-1	828	-0.12%
2023/11/28	0	0.00	1	35.65	35.70	-1	821	-0.12%
2023/11/27	2	35.30	0	0.00	35.35	2	821	0.24%
2023/11/17	0	0.00	1	35.25	35.35	-1	879	-0.11%
2023/11/16	2	34.70	0	0.00	35.00	2	879	0.23%
2023/11/15	1	34.80	5	34.85	34.90	-4	880	-0.45%
2023/11/13	1	34.10	0	0.00	33.90	1	913	0.11%
2023/11/10	4	34.11	0	0.00	34.15	4	926	0.43%
2023/11/03	1	34.75	1	35.10	34.70	0	1,120	0.00%
2023/11/01	1	34.35	0	0.00	34.10	1	1,259	0.08%
2023/10/26	1	34.95	0	0.00	35.00	1	1,834	0.05%
2023/10/25	1	35.40	2	35.58	35.10	-1	1,866	-0.05%
2023/10/23	1	34.10	1	34.50	34.10	0	1,904	0.00%
2023/10/20	1	33.60	1	34.00	34.05	0	1,964	0.00%
2023/10/18	1	34.15	0	0.00	34.40	1	2,062	0.05%
2023/10/11	0	0.00	2	34.90	34.85	-2	2,812	-0.07%
2023/10/04	1	35.25	1	35.95	35.05	0	3,025	0.00%
2023/09/25	0	0.00	3	35.40	35.20	-3	4,334	-0.07%
2023/09/20	2	34.65	0	0.00	34.70	2	4,425	0.05%
2023/09/19	0	0.00	2	35.50	34.85	-2	4,450	-0.04%
2023/09/18	1	35.35	0	0.00	35.25	1	4,470	0.02%
2023/09/11	5	34.70	0	0.00	34.50	5	4,597	0.11%
2023/08/28	4	34.70	0	0.00	34.40	4	5,041	0.08%
2023/08/10	1	37.05	0	0.00	37.10	1	5,036	0.02%
2023/08/09	1	38.85	1.2	39.43	39.05	-0.2	4,974	0.00%
2023/08/08	0	0.00	1	39.50	39.40	-1	4,942	-0.02%
2023/08/07	1	38.15	0	0.00	39.10	1	4,911	0.02%
2023/08/04	16	38.70	0	0.00	38.75	16	4,862	0.33%
2023/08/02	3.2	42.62	0	0.00	42.95	3.2	4,675	0.07%
2023/08/01	10	42.57	10	41.80	42.40	0	4,525	0.00%
2023/07/31	0.1	42.00	0	0.00	41.85	0.1	4,764	0.00%
2023/07/28	0	0.00	7	41.45	41.60	-7	4,726	-0.15%
2023/07/25	8	41.33	8	41.35	41.40	0	4,767	0.00%
2023/07/21	1	41.00	1	41.30	41.20	0	4,827	0.00%
2023/07/20	0	0.00	1	43.10	42.05	-1	4,901	-0.02%
2023/07/19	5	42.14	5	42.66	42.25	0	4,789	0.00%
2023/07/17	0	0.00	4	42.95	43.30	-4	4,507	-0.09%
2023/07/14	0	0.00	2	41.53	41.70	-2	4,422	-0.05%
2023/07/13	0	0.00	1	41.90	41.05	-1	4,503	-0.02%
2023/07/12	1	41.80	1	41.10	41.40	0	4,568	0.00%
2023/07/11	2	41.38	1	41.45	41.40	1	4,538	0.02%
2023/07/07	6	40.10	7	39.64	40.10	-1	4,498	-0.02%
2023/07/06	15	42.41	3	43.38	40.35	12	4,363	0.27%
2023/07/05	2	43.50	2	43.75	44.60	0	3,551	0.00%
2023/07/04	1	40.50	1	40.20	40.55	0	3,406	0.00%
2023/06/29	1	39.25	0	0.00	39.25	1	3,299	0.03%
2023/06/28	0	0.00	1	40.00	39.40	-1	3,272	-0.03%
2023/06/26	0	0.00	1	39.70	39.75	-1	3,242	-0.03%
2023/06/21	2	39.75	0	0.00	39.70	2	3,223	0.06%
2023/06/20	0	0.00	1	39.35	39.45	-1	3,223	-0.03%
2023/06/15	0	0.00	1	38.95	38.90	-1	3,173	-0.03%
2023/06/14	0	0.00	2	40.00	39.30	-2	3,150	-0.06%
2023/06/09	2	39.05	0	0.00	38.95	2	3,045	0.07%
2023/06/08	0	0.00	1	39.00	38.70	-1	3,006	-0.03%
2023/06/07	0	0.00	1	38.50	38.75	-1	2,992	-0.03%
2023/06/06	0	0.00	5	38.50	38.60	-5	2,997	-0.17%
2023/06/05	1	38.75	2	38.33	38.25	-1	3,025	-0.03%
2023/06/02	5	36.70	3	36.43	36.65	2	2,937	0.07%
2023/06/01	1	36.05	3	36.10	36.05	-2	2,953	-0.07%
2023/05/31	0	0.00	1	35.70	35.50	-1	3,029	-0.03%
2023/05/26	1	34.75	0	0.00	34.75	1	3,052	0.03%
2023/05/24	0	0.00	1	35.20	35.25	-1	3,075	-0.03%
2023/05/23	0	0.00	2	35.20	35.20	-2	3,103	-0.06%
2023/05/19	4	34.94	6	34.82	35.10	-2	3,203	-0.06%
2023/05/15	1	33.60	0	0.00	33.65	1	3,232	0.03%
2023/05/11	1	33.25	0	0.00	33.25	1	3,257	0.03%
2023/05/10	0	0.00	1	34.00	33.95	-1	3,309	-0.03%
2023/05/09	1	33.75	0	0.00	33.50	1	3,318	0.03%
2023/05/08	2	34.65	0	0.00	34.45	2	3,297	0.06%
2023/05/05	6	35.48	0	0.00	34.65	6	3,423	0.18%
2023/04/27	6	38.92	0	0.00	38.50	6	3,449	0.17%
2023/04/26	0	0.00	12	37.85	37.65	-12	3,315	-0.36%
2023/04/25	12	39.53	0	0.00	38.00	12	3,282	0.37%
2023/04/20	0	0.00	4	40.81	39.70	-4	3,054	-0.13%
2023/04/19	0	0.00	2	40.60	40.65	-2	2,984	-0.07%
2023/04/18	2	40.53	0	0.00	40.15	2	2,920	0.07%
2023/04/17	0	0.00	2	40.15	40.10	-2	2,795	-0.07%
2023/04/14	2	38.60	0	0.00	38.60	2	2,659	0.08%
2023/04/13	0	0.00	2	38.75	38.25	-2	2,625	-0.08%
2023/04/12	4	38.60	5	38.83	38.75	-1	2,566	-0.04%
2023/04/11	0	0.00	1	36.80	37.10	-1	2,439	-0.04%
2023/03/31	1	36.30	0	0.00	36.25	1	2,419	0.04%
2023/03/30	0	0.00	1	36.35	36.35	-1	2,501	-0.04%
2023/03/29	1	36.25	0	0.00	36.25	1	2,536	0.04%
2023/03/23	0	0.00	1	37.35	37.15	-1	2,509	-0.04%
2023/03/22	0	0.00	2	37.55	37.50	-2	2,492	-0.08%
2023/03/15	1	37.10	0	0.00	36.80	1	2,473	0.04%
2023/03/13	0	0.00	1	36.10	36.75	-1	2,566	-0.04%
2023/03/09	0	0.00	1	37.70	37.50	-1	2,574	-0.04%
2023/03/08	2	38.70	0	0.00	38.70	2	2,547	0.08%
2023/03/07	0	0.00	8	37.69	38.10	-8	2,609	-0.31%
2023/03/03	0	0.00	2	37.40	37.70	-2	2,568	-0.08%
2023/02/24	1	36.60	0	0.00	36.40	1	2,473	0.04%
2023/02/21	0	0.00	5	37.06	36.90	-5	2,414	-0.21%
2023/02/20	10	37.05	0	0.00	37.10	10	2,390	0.42%
2023/02/17	0	0.00	8	36.49	36.55	-8	2,328	-0.34%
2023/02/16	1	36.10	0	0.00	36.15	1	2,290	0.04%
2023/02/15	0	0.00	5	35.80	35.90	-5	2,270	-0.22%
2023/02/14	7	35.96	6	35.80	35.70	1	2,261	0.04%
2023/02/13	0	0.00	2	35.40	35.65	-2	2,254	-0.09%
2023/02/07	7	35.56	0	0.00	35.75	7	2,220	0.32%
2023/02/06	1	34.80	6	35.66	35.50	-5	2,233	-0.22%
2023/02/03	1	35.30	0	0.00	35.00	1	2,185	0.05%
2023/02/02	0	0.00	3	35.40	35.90	-3	2,013	-0.15%
2023/01/31	0	0.00	2	33.10	33.85	-2	1,601	-0.12%
2023/01/09	1	32.65	0	0.00	32.65	1	1,651	0.06%
2023/01/04	0	0.00	1	32.60	32.55	-1	1,658	-0.06%
2022/12/30	2	31.95	2	32.00	31.85	0	1,658	0.00%
2022/12/28	2	32.85	0	0.00	32.10	2	1,668	0.12%
2022/12/27	1	32.65	0	0.00	32.40	1	1,671	0.06%
2022/12/26	0	0.00	1	32.60	32.45	-1	1,671	-0.06%
2022/12/23	1	32.45	0	0.00	32.20	1	1,671	0.06%
2022/12/22	0	0.00	1	34.10	33.10	-1	1,662	-0.06%
2022/12/21	0	0.00	2	32.65	33.20	-2	1,588	-0.13%
2022/12/20	1	32.15	2	32.15	31.50	-1	1,551	-0.06%
2022/12/19	1	32.00	0	0.00	31.85	1	1,546	0.06%
2022/12/16	2	32.30	0	0.00	32.40	2	1,548	0.13%
2022/12/12	1	33.05	2	33.03	32.95	-1	1,543	-0.06%
2022/12/09	2	32.73	0	0.00	32.65	2	1,537	0.13%
2022/12/08	2	32.70	0	0.00	32.85	2	1,533	0.13%
2022/12/07	0	0.00	2	32.90	32.75	-2	1,531	-0.13%
2022/12/06	3	33.50	1	33.85	33.00	2	1,504	0.13%
2022/12/02	0	0.00	2	33.30	33.20	-2	1,393	-0.14%
2022/11/29	2	32.45	2	33.05	32.50	0	1,338	0.00%
2022/11/28	0	0.00	1	32.05	32.35	-1	1,195	-0.08%
2022/11/24	1	31.90	1.5	32.15	32.00	-0.5	1,166	-0.04%
2022/11/17	0	0.00	1	31.95	31.65	-1	1,192	-0.08%
2022/11/03	2	31.05	2	31.55	31.00	0	1,362	0.00%
2022/11/02	1	30.30	1	30.75	30.25	0	1,291	0.00%
2022/11/01	0	0.00	3	29.60	29.60	-3	1,260	-0.24%
2022/10/25	0	0.00	2	28.83	28.80	-2	1,282	-0.16%
2022/10/24	0	0.00	10	28.35	28.30	-10	1,287	-0.78%
2022/10/20	0	0.00	2	28.63	29.90	-2	1,334	-0.15%
2022/10/19	0	0.00	1	28.50	28.35	-1	1,313	-0.08%
2022/10/18	0	0.00	3	27.98	28.25	-3	1,305	-0.23%
2022/10/17	0	0.00	3	27.35	27.75	-3	1,415	-0.21%
2022/10/14	0	0.00	1	26.60	26.95	-1	1,430	-0.07%
2022/10/13	5	26.85	0	0.00	25.60	5	1,441	0.35%
2022/10/11	2	28.10	1	28.10	28.05	1	1,433	0.07%
2022/10/07	0	0.00	1	29.15	29.15	-1	1,444	-0.07%
2022/10/06	3	29.00	0	0.00	29.10	3	1,481	0.20%
2022/10/04	3	29.10	0	0.00	28.90	3	1,489	0.20%
2022/10/03	0	0.00	2	28.83	28.90	-2	1,486	-0.13%
2022/09/28	2	28.25	0	0.00	27.90	2	1,559	0.13%
2022/09/27	1	29.20	0	0.00	29.40	1	1,563	0.06%
2022/09/26	1	29.00	0	0.00	29.05	1	1,585	0.06%
2022/09/14	0	0.00	1	30.65	30.80	-1	1,754	-0.06%
2022/09/13	0	0.00	1	31.25	31.20	-1	1,774	-0.06%
2022/09/08	2	30.28	0	0.00	30.70	2	1,900	0.11%
2022/08/26	0	0.00	1	32.65	32.40	-1	2,385	-0.04%
2022/08/25	1	32.05	0	0.00	32.05	1	2,360	0.04%
2022/08/23	0	0.00	1	31.85	31.85	-1	2,393	-0.04%
2022/08/22	0	0.00	1	32.50	32.30	-1	2,419	-0.04%
2022/08/19	1	33.05	2	33.35	33.05	-1	2,511	-0.04%
2022/08/17	0	0.00	1	31.10	31.10	-1	2,347	-0.04%
2022/08/12	4	30.60	0	0.00	30.60	4	2,530	0.16%
2022/08/08	0	0.00	1	30.65	30.70	-1	2,918	-0.03%
2022/08/05	1	30.15	0	0.00	30.20	1	2,909	0.03%
2022/08/04	1	30.05	0	0.00	29.60	1	2,939	0.03%
2022/07/27	0	0.00	2	30.35	30.70	-2	3,137	-0.06%
2022/07/25	1	30.90	0	0.00	30.60	1	3,142	0.03%
2022/07/22	6.5	31.82	1	31.70	31.45	5.5	3,145	0.17%
2022/07/21	0	0.00	1	29.65	30.65	-1	3,053	-0.03%
2022/07/20	0	0.00	1	29.60	29.40	-1	3,037	-0.03%
2022/07/19	0	0.00	1	29.35	29.30	-1	3,063	-0.03%
2022/07/18	0	0.00	1	29.00	29.20	-1	3,218	-0.03%
2022/07/15	0	0.00	2	28.70	28.60	-2	3,242	-0.06%
2022/07/14	0	0.00	1	29.60	29.60	-1	3,243	-0.03%
2022/07/12	1	28.85	0	0.00	28.55	1	3,235	0.03%
2022/07/11	2	29.63	0	0.00	29.60	2	3,242	0.06%
2022/07/08	0	0.00	2	30.30	30.10	-2	3,238	-0.06%
2022/07/07	0	0.00	1	29.95	30.00	-1	3,230	-0.03%
2022/07/01	3	29.97	0	0.00	28.70	3	3,339	0.09%
2022/06/30	3	31.72	0	0.00	31.40	3	3,293	0.09%
2022/06/29	0	0.00	4	32.55	32.30	-4	3,282	-0.12%
2022/06/27	0	0.00	12	33.32	33.35	-12	3,357	-0.36%
2022/06/24	2	32.65	5	32.65	32.50	-3	3,491	-0.09%
2022/06/23	0	0.00	1	32.20	31.85	-1	3,500	-0.03%
2022/06/20	7	32.13	0	0.00	31.70	7	3,494	0.20%
2022/06/16	1	36.10	1	36.55	34.75	0	3,417	0.00%
2022/06/13	0	0.00	1	35.05	35.10	-1	3,219	-0.03%
2022/06/10	4	36.58	3	36.45	36.45	1	3,184	0.03%
2022/06/09	0	0.00	1	36.30	36.35	-1	3,138	-0.03%
2022/06/06	0	0.00	1	35.10	35.05	-1	3,035	-0.03%
2022/06/01	3	36.10	7	36.25	36.00	-4	3,061	-0.13%
2022/05/30	0	0.00	2	35.70	35.75	-2	3,023	-0.07%
2022/05/27	15	36.57	0	0.00	36.00	15	2,994	0.50%
2022/05/25	1	35.90	0	0.00	35.90	1	2,874	0.03%
2022/05/24	6	35.05	6	35.13	34.95	0	2,874	0.00%
2022/05/23	0	0.00	1	35.20	35.10	-1	2,862	-0.03%
2022/05/19	1	36.10	1	35.50	36.35	0	2,729	0.00%
2022/05/18	1	36.00	4	35.85	36.10	-3	2,642	-0.11%
2022/05/17	0	0.00	6	34.87	35.05	-6	2,542	-0.24%
2022/05/16	0	0.00	5	33.47	33.45	-5	2,412	-0.21%
2022/05/13	3	32.22	0	0.00	32.40	3	2,390	0.13%
2022/05/12	3	32.80	0	0.00	31.80	3	2,391	0.13%
2022/05/10	1	32.65	5	32.92	32.95	-4	2,378	-0.17%
2022/05/09	3	33.95	0	0.00	33.65	3	2,366	0.13%
2022/05/06	2	34.30	5	35.14	35.05	-3	2,346	-0.13%
2022/05/05	4	34.40	7	34.49	35.15	-3	2,275	-0.13%
2022/05/04	0	0.00	1	33.00	33.05	-1	2,191	-0.05%
2022/05/03	1	31.95	1	32.20	32.55	0	2,192	0.00%
2022/04/28	2	32.00	0	0.00	31.70	2	2,224	0.09%
2022/04/25	2	33.48	4	33.70	32.85	-2	2,328	-0.09%
2022/04/22	11	34.74	8	35.02	34.70	3	2,308	0.13%
2022/04/21	1	33.60	4	34.14	34.35	-3	2,182	-0.14%
2022/04/20	3	33.60	3	33.57	33.60	0	2,169	0.00%
2022/04/13	1	34.00	2	34.18	34.20	-1	2,295	-0.04%
2022/04/12	1	33.55	0	0.00	33.60	1	2,347	0.04%
2022/04/11	4	35.08	3	35.67	34.45	1	2,366	0.04%
2022/04/07	6	35.74	3	36.18	34.60	3	2,431	0.12%
2022/04/06	3	35.43	0	0.00	35.60	3	2,409	0.12%
2022/03/30	2	36.80	2	37.13	36.70	0	2,546	0.00%
2022/03/29	6	36.48	3	36.33	36.50	3	2,615	0.11%
2022/03/28	1	35.05	3	35.75	36.10	-2	2,514	-0.08%
2022/03/25	1	35.40	1	35.80	35.55	0	2,535	0.00%
2022/03/24	3	35.07	8	35.47	35.65	-5	2,593	-0.19%
2022/03/23	9	35.43	7	35.74	35.35	2	2,688	0.07%
2022/03/18	0	0.00	4	34.85	35.10	-4	4,152	-0.10%
2022/03/10	0	0.00	1	33.90	33.75	-1	6,095	-0.02%
2022/03/09	1	32.15	1	32.60	32.85	0	6,230	0.00%
2022/03/04	2	33.75	0	0.00	33.85	2	7,406	0.03%
2022/03/03	1	34.00	0	0.00	34.20	1	7,554	0.01%
2022/03/02	2	34.10	0	0.00	34.20	2	7,689	0.03%
2022/02/23	3	34.80	0	0.00	34.90	3	8,372	0.04%
2022/02/22	1	34.70	0	0.00	34.65	1	8,693	0.01%
2022/02/18	3	35.50	0	0.00	35.50	3	9,151	0.03%
2022/02/17	0	0.00	2	36.00	35.70	-2	9,224	-0.02%
2022/02/15	0	0.00	1	35.05	35.00	-1	9,317	-0.01%
2022/02/14	1	35.20	0	0.00	35.30	1	9,387	0.01%
2022/02/11	1	36.10	0	0.00	36.05	1	9,509	0.01%
2022/02/10	3	36.30	0	0.00	36.50	3	9,624	0.03%
2022/02/09	2	36.80	1	36.85	36.85	1	9,673	0.01%
2022/02/08	0	0.00	1	35.85	36.10	-1	9,738	-0.01%
2022/02/07	0	0.00	1	34.65	35.15	-1	9,859	-0.01%
2022/01/26	5	34.31	0	0.00	34.10	5	10,029	0.05%
2022/01/24	1	34.70	1	35.15	35.25	0	11,035	0.00%
2022/01/21	0	0.00	5	35.80	35.80	-5	12,009	-0.04%
2022/01/19	0	0.00	1	36.95	36.95	-1	12,517	-0.01%
2022/01/18	6	36.35	1	36.95	36.15	5	12,605	0.04%
2022/01/17	0	0.00	2	35.63	36.10	-2	12,775	-0.02%
2022/01/14	1	35.05	0	0.00	35.05	1	12,778	0.01%
2022/01/13	0	0.00	11	35.80	36.00	-11	12,802	-0.09%
2022/01/12	2	35.50	5	35.35	35.70	-3	12,907	-0.02%
2022/01/11	1	36.10	4	36.53	36.15	-3	12,947	-0.02%
2022/01/10	10	37.22	0	0.00	37.00	10	12,953	0.08%
2022/01/07	0	0.00	2	37.00	36.75	-2	13,004	-0.02%
2022/01/06	0	0.00	3	37.38	37.35	-3	13,057	-0.02%
2022/01/05	3	37.80	0	0.00	37.55	3	13,212	0.02%
2022/01/04	3	37.40	1	37.40	37.35	2	13,196	0.02%
2022/01/03	2	37.48	0	0.00	37.50	2	13,192	0.02%
2021/12/30	1	37.80	0	0.00	37.95	1	13,180	0.01%
2021/12/29	6	37.92	0	0.00	38.00	6	13,281	0.05%
2021/12/28	0	0.00	1	38.40	38.40	-1	13,302	-0.01%
2021/12/27	2	38.90	0	0.00	38.90	2	13,331	0.02%
2021/12/24	8	38.45	1	38.55	38.30	7	13,334	0.05%
2021/12/23	2	39.13	13	38.92	38.55	-11	13,327	-0.08%
2021/12/22	3	38.50	1	38.45	38.30	2	13,250	0.02%
2021/12/21	4	38.10	5	38.32	38.40	-1	13,251	-0.01%
2021/12/20	5	38.39	5	38.18	37.90	0	13,259	0.00%
2021/12/17	0	0.00	2	38.20	37.70	-2	13,412	-0.01%
2021/12/16	2	38.70	0	0.00	38.60	2	13,324	0.02%
2021/12/15	9	39.27	5	39.12	38.85	4	13,179	0.03%
2021/12/14	48	40.82	25	41.94	39.35	23	12,976	0.18%
2021/12/13	18	41.44	40	42.10	43.50	-22	11,952	-0.18%
2021/12/10	48	39.31	59	39.58	39.55	-11	10,869	-0.10%
2021/12/09	1	37.40	0	0.00	38.60	1	10,462	0.01%
2021/12/08	2	37.40	0	0.00	37.05	2	10,246	0.02%
2021/12/07	0	0.00	1	37.10	37.20	-1	10,254	-0.01%
2021/12/06	0	0.00	1	37.20	37.20	-1	10,273	-0.01%
2021/12/03	17	38.45	18	38.00	37.95	-1	10,269	-0.01%
2021/12/02	14	40.39	6	40.71	37.75	8	10,263	0.08%
2021/12/01	1	39.20	5	38.91	38.95	-4	9,750	-0.04%
2021/11/30	36	38.59	41	39.03	39.10	-5	9,767	-0.05%
2021/11/29	39	36.30	34	37.09	37.05	5	9,686	0.05%
2021/11/25	1	38.10	1	38.45	38.75	0	9,756	0.00%
2021/11/24	65	38.23	64	38.19	38.20	1	9,763	0.01%
2021/11/23	22	38.33	23	37.83	38.30	-1	9,871	-0.01%
2021/11/22	5	38.67	0	0.00	37.95	5	10,493	0.05%
2021/11/19	23	38.57	71	38.71	38.80	-48	10,488	-0.46%
2021/11/18	7	38.00	12	38.23	38.30	-5	10,517	-0.05%
2021/11/17	5	36.82	18	37.08	37.45	-13	10,602	-0.12%
2021/11/16	12	36.68	0	0.00	36.40	12	11,184	0.11%
2021/11/15	25	37.39	2	37.35	37.45	23	12,039	0.19%
2021/11/12	0	0.00	5	36.40	36.60	-5	12,312	-0.04%
2021/11/11	6	36.51	0	0.00	36.00	6	12,451	0.05%
2021/11/10	20	36.80	10	37.00	36.55	10	12,564	0.08%
2021/11/09	15	37.60	23	37.50	37.70	-8	12,644	-0.06%
2021/11/08	0	0.00	1	36.80	36.80	-1	12,806	-0.01%
2021/11/05	21	37.55	5	37.80	37.25	16	13,206	0.12%
2021/11/04	20	38.00	31	37.99	37.90	-11	14,049	-0.08%
2021/11/03	10	37.50	20	37.75	37.90	-10	14,207	-0.07%
2021/11/02	19	37.24	0	0.00	36.90	19	14,305	0.13%
2021/11/01	71	39.42	59.5	39.52	39.40	11.5	14,228	0.08%
2021/10/29	52.5	37.18	49	38.80	39.35	3.5	13,985	0.03%
2021/10/28	22	35.37	11	35.73	35.90	11	13,536	0.08%
2021/10/27	0	0.00	1	33.70	34.15	-1	13,749	-0.01%
2021/10/26	16	33.11	16	34.11	33.10	0	14,509	0.00%
2021/10/25	2	32.98	2	33.28	34.20	0	14,991	0.00%
2021/10/21	0	0.00	1	32.15	32.15	-1	16,538	-0.01%
2021/10/20	2	32.90	0	0.00	32.90	2	16,686	0.01%
2021/10/19	1	32.55	4	32.21	32.05	-3	17,653	-0.02%
2021/10/18	0	0.00	2	30.95	31.30	-2	17,958	-0.01%
2021/10/15	1	31.45	1	31.20	31.45	0	18,242	0.00%
2021/10/14	2	30.15	0	0.00	30.30	2	18,391	0.01%
2021/10/13	3	31.32	0	0.00	31.15	3	18,666	0.02%
2021/10/05	1	32.50	0	0.00	33.25	1	19,070	0.01%
2021/10/04	0	0.00	1	33.05	31.55	-1	18,999	-0.01%
2021/09/30	0	0.00	2	34.85	35.35	-2	18,955	-0.01%
2021/09/27	1	36.40	1	36.65	36.85	0	18,930	0.00%
2021/09/24	7	36.72	1	36.70	36.50	6	18,892	0.03%
2021/09/23	10	35.75	10	35.15	35.15	0	18,689	0.00%
2021/09/17	0	0.00	1	35.65	35.60	-1	18,662	-0.01%
2021/09/16	11	36.44	3	36.50	36.10	8	18,681	0.04%
2021/09/13	2	36.65	3	36.92	36.70	-1	18,560	-0.01%
2021/09/10	1	36.85	0	0.00	36.80	1	18,552	0.01%
2021/09/07	22	36.66	28	36.20	36.70	-6	18,430	-0.03%
2021/09/06	30	36.15	30	37.17	36.15	0	18,290	0.00%
2021/09/03	2	37.58	2	38.13	38.10	0	18,103	0.00%
2021/09/02	21	39.71	21	38.02	38.00	0	17,910	0.00%
2021/09/01	14	39.45	13	39.77	40.20	1	17,664	0.01%
2021/08/31	0	0.00	6	39.55	39.30	-6	17,524	-0.03%
2021/08/30	1	39.15	2	39.15	38.95	-1	17,318	-0.01%
2021/08/27	2	39.93	1	39.85	39.35	1	17,206	0.01%
2021/08/26	5	40.14	15	39.54	39.80	-10	16,887	-0.06%
2021/08/25	0	0.00	2	38.30	37.95	-2	16,094	-0.01%
2021/08/24	23	38.51	11	39.30	37.95	12	16,073	0.07%
2021/08/23	1	39.00	25	39.40	39.50	-24	15,787	-0.15%
2021/08/20	14	39.63	1	37.55	39.30	13	15,377	0.08%
2021/08/19	52	38.45	28.2	38.54	37.55	23.8	14,675	0.16%
2021/08/18	10	35.01	15	35.79	37.00	-5	13,750	-0.04%
2021/08/17	6	35.12	3	35.10	33.65	3	13,434	0.02%
2021/08/16	1	35.70	3	34.90	34.95	-2	13,260	-0.02%
2021/08/13	1	36.90	0	0.00	35.50	1	13,078	0.01%
2021/08/12	37	35.86	39	36.79	37.90	-2	12,924	-0.02%
2021/08/11	9	37.67	8	37.31	37.00	1	12,724	0.01%
2021/08/10	56	41.09	59	40.10	39.80	-3	12,306	-0.02%
2021/08/09	1	39.40	0	0.00	39.85	1	11,409	0.01%
2021/08/06	3	39.58	4	39.50	40.25	-1	11,152	-0.01%
2021/08/05	10	39.92	14	39.69	39.60	-4	10,921	-0.04%
2021/08/04	3	39.53	2	39.95	39.25	1	10,700	0.01%
2021/08/03	7	42.53	4	42.40	41.40	3	10,364	0.03%
2021/08/02	4	41.25	17	41.63	41.40	-13	9,930	-0.13%
2021/07/30	10.2	40.25	11	40.70	41.00	-0.8	9,299	-0.01%
2021/07/29	5	39.10	1	40.45	38.10	4	8,425	0.05%
2021/07/28	43	36.78	46	36.97	36.80	-3	7,827	-0.04%
2021/07/27	19	38.58	15	38.88	38.75	4	7,352	0.05%
2021/07/26	0	0.00	7	36.70	36.70	-7	6,195	-0.11%
2021/07/23	23	34.77	35	35.35	33.40	-12	6,082	-0.20%
2021/07/22	26	33.99	5	33.88	34.70	21	5,293	0.40%
2021/07/21	0	0.00	1	30.85	32.25	-1	4,968	-0.02%
2021/07/20	0	0.00	3	30.52	30.90	-3	4,687	-0.06%
2021/07/19	6	30.66	2	30.20	30.25	4	4,519	0.09%
2021/07/16	22	29.02	40	29.18	29.90	-18	4,292	-0.42%
2021/07/14	4	27.01	0	0.00	26.65	4	3,970	0.10%
2021/07/13	5	29.03	1	28.60	28.00	4	3,913	0.10%
2021/07/06	0	0.00	5	27.00	26.85	-5	3,905	-0.13%
2021/07/05	1	27.05	0	0.00	27.15	1	4,285	0.02%
2021/07/01	1	25.80	0	0.00	25.80	1	4,332	0.02%
2021/06/25	5	26.10	0	0.00	26.30	5	4,591	0.11%
2021/06/17	1	25.70	1	25.75	26.10	0	5,117	0.00%
2021/06/16	0	0.00	4	25.20	25.25	-4	5,141	-0.08%
2021/06/04	0	0.00	1	26.75	26.55	-1	5,328	-0.02%
2021/06/03	5	27.00	0	0.00	27.00	5	5,336	0.09%
2021/06/01	2	27.25	0	0.00	27.50	2	5,303	0.04%
2021/05/31	1	26.55	0	0.00	26.60	1	5,190	0.02%
2021/05/13	4	23.88	2	22.33	23.85	2	5,988	0.03%
2021/05/12	1	23.60	5	24.95	23.65	-4	6,270	-0.06%
2021/05/11	0	0.00	17	26.91	26.20	-17	6,272	-0.27%
2021/05/10	2	29.35	0	0.00	28.75	2	6,266	0.03%
2021/05/06	2	28.63	0	0.00	28.15	2	6,515	0.03%
2021/05/05	4	28.89	1	28.15	28.15	3	6,763	0.04%
2021/05/04	1	27.70	0	0.00	28.80	1	6,860	0.01%
2021/04/29	1	32.35	0	0.00	32.45	1	6,948	0.01%
2021/04/28	22	33.39	23	34.33	33.45	-1	7,131	-0.01%
2021/04/23	1	32.60	0	0.00	32.60	1	7,214	0.01%
2021/04/22	6	33.15	9	32.06	31.60	-3	7,222	-0.04%
2021/04/21	11	32.45	11	32.26	32.50	0	7,094	0.00%
2021/04/19	1	31.20	0	0.00	31.25	1	7,121	0.01%
2021/04/16	9	31.19	2	31.23	31.20	7	7,139	0.10%
2021/04/15	1	31.00	2	31.10	30.90	-1	7,250	-0.01%
2021/04/14	8	31.73	21	31.45	30.90	-13	7,341	-0.18%
2021/04/13	3	33.38	20	35.00	31.95	-17	8,162	-0.21%
2021/04/12	44	34.42	23	34.02	34.75	21	8,437	0.25%
2021/04/09	47	33.56	42	34.40	33.55	5	8,379	0.06%
2021/04/01	0	0.00	1	31.90	31.75	-1	8,370	-0.01%
2021/03/31	0	0.00	11	31.95	32.15	-11	8,374	-0.13%
2021/03/30	7	32.29	6	32.83	32.15	1	8,386	0.01%
2021/03/29	0	0.00	13	31.87	31.50	-13	8,317	-0.16%
2021/03/26	2	30.80	0	0.00	30.80	2	8,252	0.02%
2021/03/23	34	31.77	26	31.51	30.65	8	8,173	0.10%
2021/03/22	2	30.88	0	0.00	30.75	2	7,952	0.03%
2021/03/18	7	30.46	0	0.00	30.70	7	7,908	0.09%
2021/03/08	10	29.10	0	0.00	28.60	10	8,853	0.11%
2021/03/02	2	30.18	0	0.00	29.80	2	9,391	0.02%
2021/02/22	0	0.00	3	32.08	31.75	-3	9,398	-0.03%
2021/02/19	1	31.75	0	0.00	31.20	1	9,367	0.01%
2021/02/18	1	30.65	0	0.00	30.90	1	9,465	0.01%
2021/02/17	3	30.25	0	0.00	31.00	3	9,487	0.03%
2021/02/05	2	30.65	2	30.85	30.05	0	9,451	0.00%
2021/02/04	17	31.62	926	31.42	30.95	-909	9,340	-9.73%	大賣/鉅額交易
2021/02/03	900	33.00	50	32.92	33.00	850	8,926	9.52%	大買/鉅額交易
2021/02/02	0	0.00	1	30.05	30.00	-1	8,663	-0.01%
2021/02/01	1	30.15	0	0.00	29.00	1	8,713	0.01%
2021/01/29	16	30.11	25	29.33	29.25	-9	8,660	-0.10%
2021/01/28	17	31.15	12	30.82	31.00	5	8,583	0.06%
2021/01/27	22	30.17	20	30.44	30.40	2	8,429	0.02%
2021/01/26	2	29.03	5	29.34	29.40	-3	8,177	-0.04%
2021/01/25	1	29.70	0	0.00	28.70	1	8,057	0.01%
2021/01/21	5	28.43	14	28.43	28.10	-9	7,900	-0.11%
2021/01/20	11	27.13	1	27.10	26.45	10	7,684	0.13%
2021/01/19	8	27.76	1	27.80	27.80	7	7,609	0.09%
2021/01/18	3	28.73	5	28.05	28.50	-2	7,565	-0.03%
2021/01/15	0	0.00	1	27.25	26.85	-1	7,299	-0.01%
2021/01/13	0	0.00	6	27.59	27.55	-6	7,271	-0.08%
2021/01/12	2	26.98	2	26.93	26.90	0	7,320	0.00%
2021/01/11	1	27.50	0	0.00	27.80	1	7,352	0.01%
2021/01/08	15	27.58	0	0.00	27.60	15	7,300	0.21%
2021/01/07	9	29.49	3	29.03	28.85	6	7,170	0.08%
2021/01/06	35	30.85	760	32.21	29.50	-725	7,056	-10.27%	大賣/鉅額交易
2021/01/05	750	30.44	29	29.89	30.70	721	6,164	11.70%	大買/鉅額交易
2021/01/04	0	0.00	5	27.71	27.95	-5	5,743	-0.09%
2020/12/31	13	26.63	4	26.65	27.20	9	5,668	0.16%
2020/12/30	18	26.04	29	25.89	26.15	-11	5,569	-0.20%
2020/12/29	23	26.96	0	0.00	26.80	23	5,459	0.42%
2020/12/28	3	28.07	1	28.50	28.50	2	5,338	0.04%
2020/12/23	1	27.20	0	0.00	27.20	1	5,118	0.02%
2020/12/22	0	0.00	13	26.47	26.05	-13	5,066	-0.26%
2020/12/21	0	0.00	2	26.38	26.15	-2	5,054	-0.04%
2020/12/18	1	26.55	0	0.00	26.50	1	5,082	0.02%
2020/12/17	2	26.50	2	26.45	26.80	0	5,131	0.00%
2020/12/15	7	26.65	0	0.00	26.00	7	5,458	0.13%
2020/12/14	1	26.85	5	27.00	26.80	-4	5,418	-0.07%
2020/12/11	5	26.60	0	0.00	26.05	5	5,385	0.09%
2020/12/09	1	27.50	1	27.65	27.80	0	5,353	0.00%
2020/12/08	0	0.00	5	27.00	26.95	-5	5,322	-0.09%
2020/12/07	33	27.19	2	27.90	26.70	31	5,295	0.59%
2020/12/04	4	25.51	7	26.36	26.50	-3	5,118	-0.06%
2020/12/02	1	25.50	5	26.15	26.30	-4	5,114	-0.08%
2020/12/01	9	25.72	11	25.95	26.00	-2	5,274	-0.04%
2020/11/24	1	24.80	0	0.00	24.45	1	6,045	0.02%
2020/11/23	1	24.70	0	0.00	24.60	1	6,298	0.02%
2020/11/20	3	24.67	2	24.60	24.60	1	6,274	0.02%
2020/11/18	0	0.00	3	24.52	24.15	-3	6,325	-0.05%
2020/11/16	0	0.00	5	24.07	24.80	-5	6,182	-0.08%
2020/11/12	0	0.00	77	23.80	23.70	-77	6,159	-1.25%
2020/11/11	77	24.21	2	24.15	24.15	75	6,157	1.22%
2020/11/09	16	23.61	2	24.20	23.70	14	6,065	0.23%
2020/11/06	0	0.00	6	23.05	23.00	-6	5,943	-0.10%
2020/11/05	0	0.00	3	23.20	22.95	-3	5,910	-0.05%
2020/11/02	3	21.90	1	21.80	21.90	2	5,744	0.03%
2020/10/23	0	0.00	10	22.60	22.60	-10	5,593	-0.18%
2020/10/22	20	22.20	40	22.10	22.10	-20	5,584	-0.36%
2020/10/21	10	22.40	10	22.10	22.15	0	5,586	0.00%
2020/10/20	57	22.58	34	22.25	22.20	23	5,594	0.41%
2020/10/19	11	21.55	21	22.19	22.50	-10	5,479	-0.18%
2020/10/16	10	21.20	10	21.40	21.05	0	5,397	0.00%
2020/10/15	20	21.40	20	21.21	21.15	0	5,446	0.00%
2020/10/14	0	0.00	2	21.50	21.45	-2	5,459	-0.04%
2020/10/13	10	21.15	10	21.25	21.20	0	5,478	0.00%
2020/10/06	0	0.00	1	21.75	21.90	-1	5,621	-0.02%
2020/09/30	2	21.18	0	0.00	21.40	2	5,608	0.04%
2020/09/24	5	21.66	19	21.94	21.20	-14	5,728	-0.24%
2020/09/23	3	22.92	4	22.94	22.45	-1	5,665	-0.02%
2020/09/22	23	23.12	2	22.90	23.15	21	5,620	0.37%
2020/09/21	0	0.00	20	23.95	23.80	-20	5,594	-0.36%
2020/09/18	17	23.37	4	23.75	23.20	13	5,340	0.24%
2020/09/16	0	0.00	12	23.15	23.15	-12	5,230	-0.23%
2020/09/15	1	23.00	1	23.15	23.10	0	5,214	0.00%
2020/09/11	22	22.78	0	0.00	22.20	22	5,326	0.41%
2020/09/10	0	0.00	3	23.37	23.75	-3	5,281	-0.06%
2020/09/09	5	23.90	0	0.00	23.65	5	5,219	0.10%
2020/09/08	3	23.50	16	23.61	23.35	-13	5,165	-0.25%
2020/09/07	15	24.39	4	24.54	24.15	11	5,027	0.22%
2020/09/04	22	24.93	25	24.63	24.85	-3	5,068	-0.06%
2020/09/03	20	24.28	11	24.60	24.40	9	4,748	0.19%
2020/09/02	7	22.79	16	22.89	22.95	-9	4,323	-0.21%
2020/09/01	23	22.74	14	22.69	22.20	9	4,134	0.22%
2020/08/31	0	0.00	36	22.29	22.45	-36	3,603	-1.00%
2020/08/28	29	20.37	4	20.40	20.45	25	3,531	0.71%
2020/08/27	31	20.10	19	20.06	20.40	12	3,483	0.34%
2020/08/26	5	19.20	5	19.50	19.15	0	3,162	0.00%
2020/08/25	15	19.21	0	0.00	19.40	15	3,133	0.48%
2020/07/21	0	0.00	3	18.83	18.80	-3	2,779	-0.11%
2020/07/20	1	17.90	0	0.00	18.10	1	2,731	0.04%
2020/07/13	0	0.00	3	19.15	19.15	-3	2,643	-0.11%
2020/07/09	0	0.00	10	19.08	18.85	-10	2,776	-0.36%
2020/07/06	23	19.45	1	19.20	19.20	22	2,731	0.81%
2020/07/03	10	18.65	0	0.00	18.55	10	2,593	0.39%
2020/07/01	0	0.00	5	18.55	18.45	-5	2,658	-0.19%
2020/06/24	0	0.00	1	18.20	18.20	-1	2,696	-0.04%
2020/06/22	5	18.30	0	0.00	18.00	5	2,685	0.19%
2020/06/18	54	18.75	51	18.87	19.10	3	2,664	0.11%
2020/06/15	0	0.00	3	17.80	17.70	-3	2,487	-0.12%
2020/06/11	1	17.40	11	17.53	17.30	-10	2,481	-0.40%
2020/06/03	11	17.44	0	0.00	17.30	11	2,515	0.44%
2020/05/15	0	0.00	1	16.30	16.10	-1	3,775	-0.03%
2020/04/27	0	0.00	1	17.10	16.90	-1	4,505	-0.02%
2020/04/21	0	0.00	10	16.50	16.10	-10	4,420	-0.23%
2020/04/17	0	0.00	1	16.85	16.60	-1	4,379	-0.02%
2020/04/16	1	16.60	5	17.10	16.90	-4	4,351	-0.09%
2020/04/15	2	17.10	3	17.72	16.85	-1	4,301	-0.02%
2020/04/14	0	0.00	1	17.20	17.20	-1	4,148	-0.02%
2020/04/08	1	15.60	0	0.00	15.90	1	4,178	0.02%
2020/04/06	0	0.00	1	14.50	14.85	-1	4,163	-0.02%
2020/04/01	10	14.30	12	14.43	14.75	-2	4,389	-0.05%
2020/03/30	1	13.60	0	0.00	13.70	1	4,326	0.02%
2020/03/27	0	0.00	1	14.30	13.75	-1	4,313	-0.02%
2020/03/26	2	13.63	0	0.00	14.00	2	4,294	0.05%
2020/03/25	1	13.95	1	14.45	13.85	0	4,279	0.00%
2020/03/24	0	0.00	10	14.00	13.85	-10	4,228	-0.24%
2020/03/23	0	0.00	3	12.83	12.95	-3	4,198	-0.07%
2020/03/20	0	0.00	1	12.20	12.65	-1	4,182	-0.02%
2020/03/19	3	11.70	0	0.00	11.50	3	4,187	0.07%
2020/03/18	2	12.90	1	13.10	12.65	1	4,144	0.02%
2020/03/13	1	13.80	11	13.70	14.20	-10	4,056	-0.25%
2020/03/12	2	15.80	0	0.00	15.20	2	4,036	0.05%
2020/03/11	0	0.00	1	17.45	16.85	-1	3,950	-0.03%
2020/03/10	0	0.00	11	16.74	17.25	-11	3,920	-0.28%
2020/03/09	3	17.35	0	0.00	17.00	3	3,892	0.08%
2020/03/06	2	18.08	6	18.15	17.80	-4	3,819	-0.10%
2020/03/05	4	18.36	0	0.00	18.30	4	3,773	0.11%
2020/03/04	3	18.42	0	0.00	18.55	3	3,747	0.08%
2020/03/03	1	18.60	1	19.00	18.75	0	3,714	0.00%
2020/03/02	2	18.45	0	0.00	18.55	2	3,638	0.05%
2020/02/27	5	19.00	1	18.50	18.60	4	3,598	0.11%
2020/02/26	5	19.60	0	0.00	19.60	5	3,447	0.15%
2020/02/25	1	19.15	0	0.00	19.30	1	3,476	0.03%
2020/02/24	4	19.58	0	0.00	19.45	4	3,431	0.12%
2020/02/21	6	20.47	13	20.68	20.15	-7	3,358	-0.21%
2020/02/20	21	20.07	1	20.30	20.30	20	3,222	0.62%
2020/02/19	8	19.61	10	20.08	20.35	-2	3,053	-0.07%
2020/02/17	1	18.55	0	0.00	18.50	1	2,572	0.04%
2020/02/14	0	0.00	1	18.70	18.90	-1	2,515	-0.04%
2020/02/10	0	0.00	1	18.20	18.05	-1	2,219	-0.05%
2020/02/05	1	17.90	0	0.00	17.80	1	2,104	0.05%
2020/02/03	0	0.00	3	18.02	18.60	-3	1,941	-0.15%
2020/01/14	0	0.00	5	18.30	18.20	-5	1,664	-0.30%
2020/01/08	1	17.85	0	0.00	17.70	1	1,641	0.06%
2020/01/02	1	19.10	0	0.00	18.95	1	1,511	0.07%
2019/12/30	5	18.75	0	0.00	18.80	5	1,498	0.33%
2019/12/27	15	19.13	1	18.95	19.10	14	1,493	0.94%
2019/12/26	2	18.35	0	0.00	18.35	2	1,226	0.16%
2019/12/23	1	18.10	0	0.00	18.00	1	1,228	0.08%
2019/12/09	0	0.00	2	18.30	18.35	-2	1,239	-0.16%
2019/12/05	2	17.95	0	0.00	18.00	2	1,186	0.17%
2019/12/04	1	17.45	0	0.00	17.55	1	1,200	0.08%
2019/11/22	0	0.00	1	18.05	18.05	-1	1,419	-0.07%
2019/11/08	0	0.00	1	18.45	18.40	-1	1,345	-0.07%
2019/11/01	0	0.00	1	18.60	18.55	-1	1,410	-0.07%
2019/10/29	5	19.40	0	0.00	19.10	5	1,435	0.35%
2019/10/25	2	19.65	0	0.00	19.55	2	1,494	0.13%
2019/10/07	0	0.00	2	20.20	20.20	-2	2,056	-0.10%
2019/10/04	1	20.25	1	20.00	20.25	0	2,136	0.00%
2019/10/03	4	19.80	0	0.00	20.15	4	2,122	0.19%
2019/09/19	0	0.00	5	20.15	20.00	-5	2,232	-0.22%
2019/09/12	4	21.33	0	0.00	21.30	4	2,241	0.18%
2019/09/10	1	21.30	0	0.00	21.25	1	2,277	0.04%
2019/08/29	2	22.40	11	21.89	21.80	-9	2,360	-0.38%
2019/08/28	10	23.51	2	23.55	23.25	8	2,256	0.35%
2019/08/16	1	22.30	1	21.75	22.25	0	2,470	0.00%
2019/08/14	2	21.75	0	0.00	21.60	2	2,495	0.08%
2019/08/13	0	0.00	1	21.60	21.60	-1	2,532	-0.04%
2019/08/12	1	22.20	0	0.00	22.05	1	2,558	0.04%
2019/08/08	3	21.68	0	0.00	21.55	3	2,578	0.12%
2019/08/06	2	20.78	1	21.25	21.75	1	2,647	0.04%
2019/07/31	2	23.80	0	0.00	24.10	2	2,774	0.07%
2019/07/30	1	24.25	0	0.00	23.85	1	2,834	0.04%
2019/07/29	1	24.60	1	24.60	24.60	0	2,857	0.00%
2019/07/26	1	24.15	0	0.00	24.10	1	2,869	0.03%
2019/07/23	3	24.75	0	0.00	24.40	3	3,326	0.09%
2019/07/22	1	25.10	0	0.00	25.05	1	3,306	0.03%
2019/07/19	1	25.55	0	0.00	25.55	1	3,310	0.03%
2019/07/18	0	0.00	2	25.20	25.40	-2	3,371	-0.06%
2019/07/15	2	25.55	0	0.00	25.55	2	3,452	0.06%
2019/07/11	0	0.00	4	25.10	25.05	-4	3,416	-0.12%
2019/07/10	1	25.15	51	24.88	25.25	-50	3,411	-1.47%
2019/07/05	2	24.15	0	0.00	24.30	2	3,737	0.05%
2019/07/03	5	24.43	0	0.00	24.35	5	3,805	0.13%
2019/06/24	0	0.00	2	24.45	24.75	-2	4,787	-0.04%
2019/06/17	2	23.75	0	0.00	23.75	2	6,536	0.03%
2019/06/14	2	23.58	0	0.00	23.70	2	6,801	0.03%
2019/05/29	20	22.03	0	0.00	21.80	20	9,630	0.21%
2019/05/17	0	0.00	38	24.22	24.00	-38	11,207	-0.34%
2019/05/13	0	0.00	1	24.55	24.50	-1	12,272	-0.01%
2019/05/09	30	25.90	1	26.00	25.10	29	12,349	0.23%
2019/05/08	10	26.15	0	0.00	26.45	10	12,344	0.08%
2019/05/07	25	26.87	0	0.00	26.95	25	12,565	0.20%
2019/05/06	1	27.20	51	27.55	27.50	-50	12,772	-0.39%
2019/04/30	6	27.68	6	27.70	27.40	0	12,594	0.00%
2019/04/29	0	0.00	7	25.54	26.35	-7	12,279	-0.06%
2019/04/25	50	27.15	0	0.00	27.10	50	12,082	0.41%
2019/04/22	1	29.15	0	0.00	29.10	1	11,852	0.01%
2019/04/19	0	0.00	4	27.75	28.05	-4	11,701	-0.03%
2019/04/17	1	27.80	0	0.00	27.70	1	11,597	0.01%
2019/04/16	5	28.05	1	27.80	28.05	4	11,554	0.03%
2019/04/11	0	0.00	5	29.89	29.05	-5	11,127	-0.04%
2019/04/10	3	30.20	1	29.80	30.00	2	11,045	0.02%
2019/04/09	0	0.00	3	30.10	29.80	-3	10,984	-0.03%
2019/03/29	3	28.25	0	0.00	29.25	3	10,284	0.03%
2019/03/27	9	30.24	11	30.10	30.05	-2	9,875	-0.02%
2019/03/26	1	29.85	1,141	30.44	30.00	-1,140	9,735	-11.71%	大賣/鉅額交易
2019/03/25	1,175	30.02	30	30.04	30.80	1,145	9,359	12.23%	大買/鉅額交易
2019/03/22	5	28.13	0	0.00	28.25	5	8,342	0.06%
2019/03/21	0	0.00	4	27.74	28.10	-4	8,202	-0.05%
2019/03/20	1	27.30	0	0.00	27.30	1	8,088	0.01%
2019/03/19	1	28.60	0	0.00	27.60	1	7,903	0.01%
2019/03/18	1	27.35	3	27.50	27.45	-2	7,643	-0.03%
2019/03/15	6	29.13	0	0.00	27.65	6	7,510	0.08%
2019/03/14	1	27.85	810	28.23	28.00	-809	7,196	-11.24%	大賣/鉅額交易
2019/03/13	820	28.05	623	27.61	28.10	197	6,927	2.84%	大買/大賣/鉅額交易
2019/03/12	614	26.78	32	26.04	26.80	582	5,852	9.95%	大買/鉅額交易
2019/03/11	8	24.44	2	24.90	24.40	6	5,455	0.11%
2019/03/07	2	23.70	1	23.10	23.20	1	5,073	0.02%
2019/03/06	4	24.36	3	24.58	24.30	1	4,925	0.02%
2019/03/05	5	23.85	2	23.85	23.90	3	4,732	0.06%
2019/03/04	7	23.94	2	24.13	24.25	5	4,685	0.11%
2019/02/27	1	23.60	3	23.67	23.55	-2	4,625	-0.04%
2019/02/26	0	0.00	2	24.78	24.30	-2	4,480	-0.04%
2019/02/25	2	25.03	0	0.00	25.45	2	4,305	0.05%
2019/02/22	0	0.00	15	25.05	25.05	-15	4,125	-0.36%
2019/02/21	5	25.11	753	25.25	25.45	-748	4,023	-18.59%	大賣/鉅額交易
2019/02/20	931	25.85	195	25.03	25.85	736	3,756	19.59%	大買/大賣/鉅額交易
2019/02/19	12	23.06	17	23.45	23.50	-5	3,215	-0.16%
2019/02/18	1	22.50	2	22.80	22.90	-1	3,011	-0.03%
2019/02/15	0	0.00	22	23.30	23.60	-22	2,733	-0.80%
2019/02/13	7	22.48	374	22.22	22.40	-367	2,328	-15.76%	大賣/鉅額交易
2019/02/12	380	21.57	5	20.89	21.65	375	1,853	20.24%	大買/鉅額交易
2019/02/11	0	0.00	21	19.60	19.70	-21	1,579	-1.33%
2019/01/29	7	19.74	7	19.83	19.75	0	1,389	0.00%
2019/01/28	25	19.60	6	20.01	20.00	19	1,319	1.44%
2019/01/25	1	18.75	5	18.89	18.95	-4	1,057	-0.38%
2019/01/21	0	0.00	1	17.20	17.10	-1	779	-0.13%
2019/01/11	1	17.00	0	0.00	16.95	1	808	0.12%
2019/01/08	0	0.00	10	17.10	17.10	-10	804	-1.24%
2019/01/07	0	0.00	10	16.85	16.80	-10	792	-1.26%
2018/12/21	0	0.00	1	16.45	16.65	-1	889	-0.11%
2018/12/13	1	17.75	10	17.24	17.70	-9	885	-1.02%
2018/12/07	0	0.00	40	17.20	17.15	-40	836	-4.78%
2018/12/04	12	18.10	3	17.92	17.90	9	824	1.09%
2018/11/12	2	16.20	0	0.00	15.90	2	819	0.24%
2018/11/05	0	0.00	5	14.95	14.90	-5	839	-0.60%
2018/11/01	5	14.85	0	0.00	14.85	5	875	0.57%
2018/10/16	10	15.40	0	0.00	15.20	10	1,108	0.90%
2018/10/05	10	17.00	0	0.00	17.05	10	1,214	0.82%
2018/10/02	0	0.00	10	17.81	17.65	-10	1,203	-0.83%
2018/09/18	0	0.00	10	17.30	17.30	-10	1,365	-0.73%
2018/09/17	0	0.00	1	17.35	17.35	-1	1,385	-0.07%
2018/09/07	6	17.67	0	0.00	17.65	6	1,566	0.38%
2018/09/06	5	18.05	0	0.00	18.15	5	1,609	0.31%
2018/08/31	0	0.00	1	17.60	17.60	-1	2,381	-0.04%
2018/08/28	2	17.13	0	0.00	17.10	2	2,466	0.08%
2018/08/15	0	0.00	2	16.55	16.50	-2	2,740	-0.07%
2018/08/06	1	18.05	20	17.92	17.85	-19	2,634	-0.72%
2018/07/25	1	18.85	2	18.88	18.80	-1	2,505	-0.04%
2018/07/24	1	19.35	0	0.00	19.40	1	2,471	0.04%
2018/07/18	0	0.00	5	19.46	19.50	-5	2,415	-0.21%
2018/07/17	1	19.50	0	0.00	19.25	1	2,398	0.04%
2018/07/16	0	0.00	1	19.25	19.25	-1	2,295	-0.04%
2018/07/13	10	19.15	0	0.00	19.40	10	2,292	0.44%
2018/07/09	10	19.30	0	0.00	19.60	10	2,264	0.44%
2018/07/06	0	0.00	1	19.10	19.10	-1	2,246	-0.04%
2018/07/05	0	0.00	7	19.61	19.00	-7	2,236	-0.31%
2018/07/03	0	0.00	5	19.16	19.10	-5	2,220	-0.23%
2018/06/29	0	0.00	1	18.95	18.95	-1	2,159	-0.05%
2018/06/28	0	0.00	2	18.55	18.85	-2	2,151	-0.09%
2018/06/27	2	18.65	0	0.00	18.60	2	2,146	0.09%
2018/06/25	2	19.15	1	19.00	19.00	1	2,195	0.05%
2018/06/21	3	19.38	2	19.30	19.30	1	2,186	0.05%
2018/06/20	6	19.24	1	19.20	19.20	5	2,188	0.23%
2018/06/19	2	19.73	10	19.90	19.65	-8	2,154	-0.37%
2018/06/15	0	0.00	1	20.45	20.45	-1	2,120	-0.05%
2018/06/14	1	20.65	10	20.60	20.40	-9	2,081	-0.43%
2018/06/13	39	21.81	18	22.18	21.05	21	2,053	1.02%
2018/06/12	51	21.61	14	21.41	21.65	37	1,724	2.15%
2018/06/11	0	0.00	3	19.62	19.70	-3	1,306	-0.23%
2018/06/07	0	0.00	1	20.05	19.85	-1	1,356	-0.07%
2018/06/01	10	19.50	0	0.00	19.10	10	1,329	0.75%
2018/05/30	0	0.00	20	19.15	19.15	-20	1,319	-1.52%
2018/05/29	0	0.00	1	19.20	19.20	-1	1,272	-0.08%
2018/05/23	20	18.00	0	0.00	17.90	20	1,304	1.53%
2018/05/10	0	0.00	2	17.85	17.85	-2	1,381	-0.14%
2018/05/07	2	17.45	0	0.00	17.40	2	1,397	0.14%
2018/04/25	1	17.30	1	17.30	17.30	0	1,499	0.00%
2018/04/19	1	17.85	1	18.00	17.90	0	1,594	0.00%
2018/03/29	10	19.55	0	0.00	19.50	10	2,243	0.45%
2018/03/26	2	19.40	0	0.00	19.45	2	2,313	0.09%
2018/03/22	0	0.00	1	19.70	19.35	-1	2,352	-0.04%
2018/03/20	0	0.00	1	19.75	19.70	-1	2,331	-0.04%
2018/03/19	0	0.00	6	20.12	20.05	-6	2,324	-0.26%
2018/03/16	0	0.00	1	20.15	20.05	-1	2,287	-0.04%
2018/03/14	1	19.85	0	0.00	19.85	1	2,228	0.04%
2018/03/06	2	18.90	0	0.00	18.75	2	2,153	0.09%
2018/03/02	6	18.57	4	18.30	18.90	2	2,111	0.09%
2018/02/26	4	19.18	1	19.30	18.85	3	2,200	0.14%
2018/02/23	38	18.38	38	19.29	19.40	0	2,158	0.00%
2018/02/21	1	17.10	0	0.00	17.35	1	2,116	0.05%
2018/02/09	1	16.50	0	0.00	16.85	1	2,119	0.05%
2018/02/07	1	17.50	0	0.00	17.50	1	2,126	0.05%
2018/02/06	0	0.00	2	17.65	17.20	-2	2,147	-0.09%
2018/02/02	2	19.05	0	0.00	19.05	2	2,135	0.09%
2018/02/01	3	19.30	0	0.00	19.25	3	2,176	0.14%
2018/01/30	0	0.00	19	19.38	19.25	-19	2,210	-0.86%
2018/01/22	0	0.00	1	19.50	19.55	-1	2,459	-0.04%
2018/01/19	0	0.00	7	19.52	19.45	-7	2,480	-0.28%
2018/01/18	0	0.00	6	20.25	19.90	-6	2,460	-0.24%
2018/01/16	2	20.30	3	20.50	20.25	-1	2,496	-0.04%
2018/01/15	4	20.21	0	0.00	19.85	4	2,494	0.16%
2018/01/12	0	0.00	2	19.80	20.00	-2	2,594	-0.08%
2018/01/10	7	19.50	2	19.40	19.40	5	2,603	0.19%
2018/01/05	42	20.78	4	21.11	20.40	38	2,613	1.45%
2018/01/04	11	19.82	0	0.00	20.35	11	2,478	0.44%
2018/01/03	1	20.30	0	0.00	20.30	1	2,447	0.04%
2018/01/02	2	20.15	0	0.00	20.10	2	2,450	0.08%