明基材 (8215)-元大-斗六券商分點個股進出

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

明基材

(8215)

可現股當沖

股價
34.05
漲跌
▼0.35
漲幅
-1.02%
成交量
834張
產業
上市光電類股▲0.55%
566人加入追蹤

立即追蹤
本地時間:13:30

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

明基材 (8215)籌碼相關－元大-斗六券商分點個股進出

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-斗六券商分點個股進出
元大-斗六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
2024/05/02	0	0.00	2	34.45	34.60	-2	1,357	-0.15%
2024/04/26	0	0.00	1	34.20	33.95	-1	1,407	-0.07%
2024/04/25	0	0.00	4	34.10	33.95	-4	1,457	-0.27%
2024/04/24	1	33.60	0	0.00	33.80	1	1,561	0.06%
2024/04/23	1	32.95	0	0.00	33.25	1	1,595	0.06%
2024/04/22	0.1	33.00	0	0.00	32.90	0.1	1,596	0.01%
2024/04/19	2	32.85	1	33.50	33.15	1	1,592	0.06%
2024/04/16	4	33.61	5	33.75	33.45	-1	1,573	-0.06%
2024/04/15	1	34.30	10	34.50	34.45	-9	1,551	-0.58%
2024/04/12	4	34.55	2	34.60	34.60	2	1,545	0.13%
2024/04/11	0	0.00	5	34.95	34.85	-5	1,533	-0.33%
2024/04/10	0	0.00	3	35.18	35.20	-3	1,521	-0.20%
2024/04/09	0	0.00	2	35.20	35.20	-2	1,512	-0.13%
2024/04/03	5	34.84	5	34.50	34.45	0	1,476	0.00%
2024/04/02	2	34.20	5	34.37	34.10	-3	1,454	-0.21%
2024/04/01	1	34.55	2	34.60	34.55	-1	1,449	-0.07%
2024/03/29	0	0.00	10	34.15	33.90	-10	1,428	-0.70%
2024/03/27	3	33.95	0	0.00	33.95	3	1,424	0.21%
2024/03/26	2	34.35	0	0.00	34.00	2	1,417	0.14%
2024/03/25	0	0.00	2.5	34.48	34.35	-2.5	1,415	-0.18%
2024/03/21	0	0.00	10	33.91	33.95	-10	1,422	-0.70%
2024/03/20	0.1	33.92	4	33.90	33.90	-3.9	1,424	-0.27%
2024/03/19	0.1	33.85	0	0.00	33.70	0.1	1,426	0.00%
2024/03/18	0.1	33.90	0	0.00	33.85	0.1	1,426	0.01%
2024/03/15	0.1	33.98	10	33.90	33.90	-9.9	1,430	-0.69%
2024/03/14	4.1	34.00	0	0.00	33.80	4.1	1,426	0.29%
2024/03/13	0	0.00	10	34.50	34.25	-10	1,421	-0.70%
2024/03/11	0	0.00	1	34.20	34.15	-1	1,431	-0.07%
2024/03/08	0.3	33.97	1	33.75	33.65	-0.7	1,476	-0.05%
2024/03/07	10.2	34.10	0	0.00	34.05	10.2	1,464	0.70%
2024/03/06	0	34.44	1	34.40	34.50	-1	1,455	-0.07%
2024/03/05	11.1	34.36	0.1	34.75	34.35	11	1,464	0.75%
2024/03/04	5	34.50	0	0.00	34.40	5	1,457	0.34%
2024/03/01	0.1	34.40	0	0.00	34.20	0.1	1,455	0.00%
2024/02/29	0.1	34.42	1	34.30	34.40	-0.9	1,448	-0.06%
2024/02/27	3.3	34.31	1	34.40	34.25	2.3	1,438	0.16%
2024/02/26	0.1	35.00	42	34.90	34.85	-41.9	1,414	-2.96%
2024/02/23	29.1	35.68	2	36.10	35.40	27.1	1,385	1.95%
2024/02/21	2	37.00	1.1	36.84	36.95	0.9	1,297	0.07%
2024/02/19	2	37.53	13.2	37.49	37.25	-11.2	1,280	-0.87%
2024/02/16	6.3	37.24	6.1	37.27	37.30	0.2	1,236	0.02%
2024/02/15	0	0.00	1	36.00	36.00	-1	1,121	-0.09%
2024/02/05	0	0.00	1	35.85	35.85	-1	1,097	-0.09%
2024/02/02	0	0.00	3	34.95	34.70	-3	1,073	-0.28%
2024/02/01	3	34.75	4	34.70	34.75	-1	1,073	-0.09%
2024/01/31	0	0.00	1	35.00	34.80	-1	1,072	-0.09%
2024/01/29	0.1	35.60	0	0.00	35.45	0.1	1,072	0.01%
2024/01/26	0	0.00	3	36.07	36.10	-3	1,029	-0.29%
2024/01/23	0	0.00	0.1	35.70	34.85	-0.1	968	-0.01%
2024/01/19	0	0.00	0	35.60	35.65	0	921	0.00%
2024/01/18	5	34.48	34.8	35.03	35.60	-29.8	871	-3.42%
2024/01/17	13	34.47	5	34.82	33.80	8	796	1.00%
2024/01/16	3.2	33.84	0	0.00	33.85	3.2	764	0.42%
2024/01/15	0.1	34.20	0	0.00	34.05	0.1	759	0.01%
2024/01/12	1.2	33.96	2	33.90	33.85	-0.8	766	-0.11%
2024/01/09	0	0.00	1	34.25	33.95	-1	786	-0.13%
2024/01/08	0.1	34.35	0	0.00	34.25	0.1	788	0.01%
2024/01/05	2	34.15	0	0.00	34.25	2	789	0.25%
2024/01/04	1	34.20	0	0.00	34.00	1	794	0.13%
2024/01/03	2	34.18	0	0.00	34.10	2	801	0.25%
2023/12/29	0.1	34.47	2	34.65	34.65	-1.9	821	-0.23%
2023/12/26	0	0.00	1	34.20	34.30	-1	860	-0.12%
2023/12/20	5.1	33.90	0	0.00	34.00	5.1	865	0.59%
2023/12/18	0.3	34.46	0	0.00	34.15	0.3	858	0.03%
2023/12/14	0.1	34.48	2	34.45	34.40	-1.9	861	-0.22%
2023/12/13	0.1	34.20	0	0.00	33.90	0.1	859	0.02%
2023/12/12	2.2	34.13	0	0.00	34.00	2.2	857	0.26%
2023/12/11	3.1	34.20	0	0.00	34.15	3.1	854	0.37%
2023/12/08	0.1	34.28	0	0.00	34.20	0.1	856	0.02%
2023/12/07	2.1	34.14	10	34.10	34.15	-7.9	852	-0.92%
2023/12/06	3	34.10	0	0.00	34.15	3	860	0.35%
2023/12/05	15.3	34.42	0	0.00	34.35	15.3	847	1.80%
2023/12/04	0.1	35.90	1	36.10	35.80	-0.9	808	-0.12%
2023/11/30	0.1	35.75	6.3	35.89	36.05	-6.2	828	-0.75%
2023/11/29	0.2	35.65	0	0.00	35.55	0.2	817	0.02%
2023/11/28	1.2	35.51	4	35.80	35.70	-2.8	821	-0.34%
2023/11/27	0.2	35.40	0	0.00	35.35	0.2	821	0.02%
2023/11/24	0.1	35.42	0	0.00	35.30	0.1	828	0.02%
2023/11/22	2.1	35.35	0	0.00	35.35	2.1	846	0.25%
2023/11/21	0.2	35.51	0	0.00	35.55	0.2	870	0.02%
2023/11/20	0.1	35.40	0	0.00	35.50	0.1	873	0.01%
2023/11/17	0.1	35.30	0	0.00	35.35	0.1	879	0.01%
2023/11/16	0.1	34.78	0	0.00	35.00	0.1	879	0.02%
2023/11/14	0	0.00	1	34.40	34.40	-1	900	-0.11%
2023/11/13	2	33.90	0	0.00	33.90	2	913	0.22%
2023/11/09	0.1	34.50	0	0.00	34.35	0.1	935	0.01%
2023/11/07	0.3	34.93	0	0.00	34.65	0.3	1,010	0.03%
2023/11/06	0.1	35.18	0.1	35.15	35.20	0	1,079	0.00%
2023/11/03	0	0.00	1	34.70	34.70	-1	1,120	-0.09%
2023/11/02	2	34.30	0	0.00	34.35	2	1,179	0.17%
2023/10/31	4	34.40	0	0.00	34.45	4	1,522	0.26%
2023/10/30	0	0.00	3	34.90	34.95	-3	1,722	-0.17%
2023/10/25	0.1	35.25	4	35.60	35.10	-3.9	1,866	-0.21%
2023/10/24	2	34.10	0	0.00	34.45	2	1,867	0.11%
2023/10/20	2	33.70	1	34.05	34.05	1	1,964	0.05%
2023/10/19	1	34.10	0	0.00	34.30	1	2,011	0.05%
2023/10/17	0.2	35.15	0	0.00	34.95	0.2	2,195	0.01%
2023/10/16	0.3	35.04	0	0.00	34.90	0.3	2,417	0.01%
2023/10/13	0.3	35.53	0	0.00	35.50	0.3	2,609	0.01%
2023/10/11	4.1	34.81	1	35.00	34.85	3.1	2,812	0.11%
2023/10/05	0	0.00	3	35.50	35.65	-3	2,943	-0.10%
2023/10/04	10	35.28	1	35.50	35.05	9	3,025	0.30%
2023/10/02	0	0.00	32	35.00	35.10	-32	3,258	-0.98%
2023/09/28	7	34.80	0	0.00	34.85	7	4,080	0.17%
2023/09/27	3	34.78	0	0.00	34.75	3	4,229	0.07%
2023/09/21	2	34.40	1	35.00	34.40	1	4,386	0.02%
2023/09/20	0.1	34.87	1	34.75	34.70	-0.9	4,425	-0.02%
2023/09/19	11	35.00	0	0.00	34.85	11	4,450	0.25%
2023/09/18	2.1	35.31	0	0.00	35.25	2.1	4,470	0.05%
2023/09/15	3.2	35.46	0	0.00	35.50	3.2	4,485	0.07%
2023/09/14	0.2	35.54	0	0.00	35.55	0.2	4,501	0.01%
2023/09/13	2.1	35.12	1	35.40	35.30	1.1	4,545	0.02%
2023/09/12	0	0.00	5	34.75	34.80	-5	4,569	-0.11%
2023/09/07	1.1	35.91	0	0.00	35.60	1.1	4,679	0.02%
2023/09/05	1	36.25	1	36.10	36.10	0	4,748	0.00%
2023/09/04	1.1	35.38	5	35.65	35.55	-3.9	4,774	-0.08%
2023/09/01	0.1	35.77	0	0.00	35.65	0.1	4,811	0.00%
2023/08/31	0.1	35.60	0	0.00	35.60	0.1	4,864	0.00%
2023/08/30	1.1	35.31	0	0.00	35.30	1.1	4,983	0.02%
2023/08/28	2	34.70	0	0.00	34.40	2	5,041	0.04%
2023/08/25	1	35.00	6	35.00	34.95	-5	5,051	-0.10%
2023/08/23	1	35.55	1	35.75	35.45	0	5,039	0.00%
2023/08/22	1	35.50	0	0.00	35.45	1	5,050	0.02%
2023/08/18	7.2	35.74	0	0.00	35.25	7.2	5,051	0.14%
2023/08/17	0	0.00	3	35.70	36.05	-3	5,029	-0.06%
2023/08/16	6.1	35.71	1	35.65	35.65	5.1	5,031	0.10%
2023/08/15	0	0.00	2	36.13	35.90	-2	5,064	-0.04%
2023/08/14	5.1	35.60	1	35.65	35.50	4.1	5,073	0.08%
2023/08/11	1.1	36.82	0	0.00	36.70	1.1	5,050	0.02%
2023/08/10	8.1	37.75	0	0.00	37.10	8.1	5,036	0.16%
2023/08/09	3.4	38.90	4	38.88	39.05	-0.6	4,974	-0.01%
2023/08/08	3	39.68	5	39.67	39.40	-2	4,942	-0.04%
2023/08/07	1.2	37.66	1	38.20	39.10	0.2	4,911	0.00%
2023/08/04	31	38.76	10	38.88	38.75	21	4,862	0.43%
2023/08/02	17.1	43.07	21.1	42.94	42.95	-4	4,675	-0.09%
2023/08/01	9	42.43	5	42.41	42.40	4	4,525	0.09%
2023/07/31	8.1	42.05	8.1	41.69	41.85	-0.1	4,764	0.00%
2023/07/28	1.1	41.20	2	41.30	41.60	-0.9	4,726	-0.02%
2023/07/27	6.1	41.64	2.2	41.75	41.65	3.9	4,756	0.08%
2023/07/26	5.1	41.23	2	41.53	41.30	3.1	4,758	0.07%
2023/07/25	3.1	40.91	5	41.45	41.40	-1.9	4,767	-0.04%
2023/07/24	3	40.87	2	40.80	40.80	1	4,848	0.02%
2023/07/21	5	41.21	1	41.20	41.20	4	4,827	0.08%
2023/07/20	7	42.64	10	42.78	42.05	-3	4,901	-0.06%
2023/07/19	5	42.19	14.6	42.73	42.25	-9.6	4,789	-0.20%
2023/07/18	20.3	40.96	9	40.71	40.25	11.3	4,627	0.25%
2023/07/17	19.1	42.40	11.3	42.61	43.30	7.7	4,507	0.17%
2023/07/14	3	41.48	1	41.65	41.70	2	4,422	0.05%
2023/07/13	6	41.61	3.1	41.64	41.05	2.9	4,503	0.07%
2023/07/12	3.1	41.58	3.2	41.47	41.40	-0.1	4,568	0.00%
2023/07/11	6	41.56	7	41.46	41.40	-1	4,538	-0.02%
2023/07/10	3	39.90	7.6	40.75	40.55	-4.6	4,495	-0.10%
2023/07/07	7.1	39.91	6	40.17	40.10	1.1	4,498	0.02%
2023/07/06	82	42.01	71	43.40	40.35	11	4,363	0.25%
2023/07/05	0	0.00	4.7	44.60	44.60	-4.7	3,551	-0.13%
2023/07/04	1	40.15	8	40.18	40.55	-7	3,406	-0.21%
2023/07/03	2	39.70	1	39.95	39.95	1	3,353	0.03%
2023/06/30	4	39.15	0	0.00	39.30	4	3,315	0.12%
2023/06/28	2	39.63	4	39.83	39.40	-2	3,272	-0.06%
2023/06/27	1	39.60	1	38.90	39.10	0	3,262	0.00%
2023/06/26	17	39.71	5	40.07	39.75	12	3,242	0.37%
2023/06/20	1	39.35	1	39.35	39.45	0	3,223	0.00%
2023/06/19	0	0.00	3	39.75	39.65	-3	3,218	-0.09%
2023/06/16	0.2	39.20	1	39.30	39.20	-0.8	3,194	-0.03%
2023/06/15	0	0.00	1	38.65	38.90	-1	3,173	-0.03%
2023/06/14	0	0.00	6	39.79	39.30	-6	3,150	-0.19%
2023/06/09	3	39.08	7.1	39.12	38.95	-4.1	3,045	-0.13%
2023/06/08	0.1	38.85	1.1	38.95	38.70	-1	3,006	-0.03%
2023/06/07	1.1	38.58	2	38.65	38.75	-0.9	2,992	-0.03%
2023/06/06	20	38.25	0.1	38.55	38.60	19.9	2,997	0.67%
2023/06/05	3.1	37.84	15.1	37.67	38.25	-12	3,025	-0.40%
2023/06/02	1.1	36.64	3	36.67	36.65	-1.9	2,937	-0.07%
2023/06/01	1	35.85	0.1	36.05	36.05	0.9	2,953	0.03%
2023/05/31	0.1	35.60	1	35.60	35.50	-0.9	3,029	-0.03%
2023/05/30	3	35.35	1	35.30	35.30	2	3,018	0.07%
2023/05/29	1	35.35	5	35.29	35.30	-4	3,039	-0.13%
2023/05/26	2	35.05	1	34.80	34.75	1	3,052	0.03%
2023/05/25	2	35.25	0	0.00	35.20	2	3,054	0.07%
2023/05/24	1	35.30	3	35.20	35.25	-2	3,075	-0.07%
2023/05/23	2	35.10	2	35.20	35.20	0	3,103	0.00%
2023/05/22	13	35.20	1	35.20	35.30	12	3,168	0.38%
2023/05/19	9.1	34.87	9	35.10	35.10	0.1	3,203	0.00%
2023/05/18	6	34.48	5	34.42	34.45	1	3,196	0.03%
2023/05/17	2.2	34.46	0	0.00	34.40	2.2	3,200	0.07%
2023/05/16	34.2	34.31	0	0.00	34.30	34.2	3,240	1.05%
2023/05/15	0.3	33.50	0	0.00	33.65	0.3	3,232	0.01%
2023/05/11	7	33.25	4	33.30	33.25	3	3,257	0.09%
2023/05/10	1	33.85	1.1	33.97	33.95	-0.1	3,309	0.00%
2023/05/09	2.1	34.05	2	33.50	33.50	0.1	3,318	0.00%
2023/05/08	1	34.45	7	34.50	34.45	-6	3,297	-0.18%
2023/05/05	23.1	35.00	0	0.00	34.65	23.1	3,423	0.67%
2023/05/04	1	38.45	1	38.50	38.45	0	3,521	0.00%
2023/05/03	3	38.73	2	38.25	38.15	1	3,522	0.03%
2023/05/02	1	38.05	1	38.40	38.80	0	3,526	0.00%
2023/04/28	4	38.31	1	38.20	38.00	3	3,500	0.09%
2023/04/27	6	38.12	5	38.55	38.50	1	3,449	0.03%
2023/04/26	2	37.58	2	37.75	37.65	0	3,315	0.00%
2023/04/25	0	0.00	1	40.40	38.00	-1	3,282	-0.03%
2023/04/24	8	39.38	0	0.00	39.00	8	3,153	0.25%
2023/04/21	3	39.58	16	39.09	38.60	-13	3,115	-0.42%
2023/04/20	7	40.42	4.1	39.83	39.70	3	3,054	0.10%
2023/04/19	6	40.92	2	40.70	40.65	4	2,984	0.13%
2023/04/18	2	40.10	14	40.50	40.15	-12	2,920	-0.41%
2023/04/17	3	40.00	5	39.99	40.10	-2	2,795	-0.07%
2023/04/14	0	0.00	1	38.45	38.60	-1	2,659	-0.04%
2023/04/13	2	38.90	1	39.00	38.25	1	2,625	0.04%
2023/04/12	4	38.28	7.1	38.44	38.75	-3.1	2,566	-0.12%
2023/04/11	0	0.00	4	37.05	37.10	-4	2,439	-0.16%
2023/04/07	0	0.00	1	36.25	36.10	-1	2,414	-0.04%
2023/04/06	0.1	36.15	0	0.00	36.00	0.1	2,414	0.00%
2023/03/31	0.1	36.40	0	0.00	36.25	0.1	2,419	0.00%
2023/03/30	0	0.00	1	36.45	36.35	-1	2,501	-0.04%
2023/03/28	1	37.75	1	37.50	36.45	0	2,544	0.00%
2023/03/27	2	37.15	0	0.00	37.10	2	2,516	0.08%
2023/03/24	1	37.25	0	0.00	37.10	1	2,516	0.04%
2023/03/23	0	0.00	5	37.15	37.15	-5	2,509	-0.20%
2023/03/22	0	37.70	23	37.70	37.50	-23	2,492	-0.92%
2023/03/20	0	0.00	0.2	37.10	37.05	-0.2	2,462	-0.01%
2023/03/16	0	0.00	0	36.90	36.65	0	2,457	0.00%
2023/03/14	0.1	36.70	0	0.00	36.55	0.1	2,533	0.00%
2023/03/13	3	36.20	0	0.00	36.75	3	2,566	0.12%
2023/03/10	1	36.90	0	0.00	36.80	1	2,584	0.04%
2023/03/09	1	37.80	0	0.00	37.50	1	2,574	0.04%
2023/03/08	1	38.45	2	38.58	38.70	-1	2,547	-0.04%
2023/03/07	0	0.00	1	37.70	38.10	-1	2,609	-0.04%
2023/03/06	0	0.00	2	37.93	37.90	-2	2,610	-0.08%
2023/03/03	0	0.00	25	37.47	37.70	-25	2,568	-0.97%
2023/03/02	0.1	36.55	0	0.00	36.45	0.1	2,511	0.01%
2023/03/01	0	0.00	1	36.90	36.75	-1	2,499	-0.04%
2023/02/24	2	37.05	0	0.00	36.40	2	2,473	0.08%
2023/02/23	10	37.00	0	0.00	36.95	10	2,443	0.41%
2023/02/21	0	37.10	0	0.00	36.90	0	2,414	0.00%
2023/02/20	29	37.14	25	37.10	37.10	4	2,390	0.17%
2023/02/17	7	36.45	6	36.40	36.55	1	2,328	0.04%
2023/02/16	1	36.10	30	36.10	36.15	-29	2,290	-1.27%
2023/02/15	0	35.85	4.2	35.89	35.90	-4.2	2,270	-0.18%
2023/02/14	10	36.00	3	35.70	35.70	7	2,261	0.31%
2023/02/10	0	0.00	7	35.74	35.30	-7	2,257	-0.31%
2023/02/09	8	35.86	4	35.80	35.65	4	2,246	0.18%
2023/02/08	3	35.90	0	0.00	35.60	3	2,228	0.13%
2023/02/07	2	35.45	2	35.60	35.75	0	2,220	0.00%
2023/02/06	25	35.56	5	35.76	35.50	20	2,233	0.90%
2023/02/03	1.2	35.69	1	35.90	35.00	0.2	2,185	0.01%
2023/02/02	6	35.48	30.7	35.39	35.90	-24.7	2,013	-1.23%
2023/01/31	0	0.00	3	33.43	33.85	-3	1,601	-0.19%
2023/01/30	0	0.00	1	32.65	32.65	-1	1,539	-0.06%
2023/01/13	0	0.00	1	31.85	31.80	-1	1,558	-0.06%
2023/01/10	0.1	32.65	0	0.00	32.50	0.1	1,631	0.00%
2023/01/06	0	0.00	1.2	32.78	32.80	-1.2	1,652	-0.07%
2023/01/05	0.1	32.50	0	0.00	32.20	0.1	1,660	0.00%
2023/01/04	0	0.00	5	32.47	32.55	-5	1,658	-0.30%
2023/01/03	1	31.70	0	0.00	32.00	1	1,655	0.06%
2022/12/30	1	31.80	0	0.00	31.85	1	1,658	0.06%
2022/12/29	1	31.65	1	31.75	31.85	0	1,661	0.00%
2022/12/28	5	32.38	2	32.20	32.10	3	1,668	0.18%
2022/12/22	8	33.66	9	33.22	33.10	-1	1,662	-0.06%
2022/12/21	0.3	31.72	0	0.00	33.20	0.3	1,588	0.02%
2022/12/20	0	0.00	1	32.60	31.50	-1	1,551	-0.06%
2022/12/19	0	0.00	1	31.85	31.85	-1	1,546	-0.06%
2022/12/12	0	0.00	3	32.75	32.95	-3	1,543	-0.19%
2022/12/09	0	0.00	1	32.80	32.65	-1	1,537	-0.07%
2022/12/06	6	33.80	1	33.55	33.00	5	1,504	0.33%
2022/12/05	3.1	33.35	1	33.45	33.45	2.1	1,434	0.14%
2022/12/02	5	33.02	0	0.00	33.20	5	1,393	0.36%
2022/12/01	0.2	32.85	2	32.90	32.75	-1.8	1,363	-0.13%
2022/11/30	2.1	32.41	1	32.80	32.70	1.1	1,351	0.08%
2022/11/29	4	33.30	12	32.73	32.50	-8	1,338	-0.60%
2022/11/28	4	32.11	3	32.07	32.35	1	1,195	0.08%
2022/11/25	1	31.55	0	0.00	31.40	1	1,164	0.09%
2022/11/24	6	31.95	3	31.85	32.00	3	1,166	0.26%
2022/11/23	0	0.00	1	31.50	31.50	-1	1,123	-0.09%
2022/11/22	1	31.05	0	0.00	31.05	1	1,130	0.09%
2022/11/21	1	31.15	1	31.40	31.10	0	1,166	0.00%
2022/11/17	1	31.90	0	0.00	31.65	1	1,192	0.08%
2022/11/16	0	0.00	6	31.70	31.55	-6	1,189	-0.50%
2022/11/15	1	31.55	0	0.00	31.65	1	1,213	0.08%
2022/11/14	0	0.00	3	31.80	31.80	-3	1,408	-0.21%
2022/11/10	0	0.00	1	31.55	31.55	-1	1,412	-0.07%
2022/11/09	2	31.65	2	31.55	31.55	0	1,407	0.00%
2022/11/04	0	0.00	1	30.65	31.05	-1	1,369	-0.07%
2022/11/03	1	31.10	6	31.13	31.00	-5	1,362	-0.37%
2022/11/02	0	0.00	2	30.95	30.25	-2	1,291	-0.15%
2022/11/01	8	29.60	2	29.45	29.60	6	1,260	0.48%
2022/10/27	0	0.00	1	28.95	29.00	-1	1,273	-0.08%
2022/10/26	0	0.00	1	28.60	28.40	-1	1,281	-0.08%
2022/10/25	1	28.25	1	28.90	28.80	0	1,282	0.00%
2022/10/21	0.1	29.00	4	28.89	28.60	-3.9	1,340	-0.29%
2022/10/20	4	28.90	4	28.89	29.90	0	1,334	0.00%
2022/10/19	2	28.70	3	28.45	28.35	-1	1,313	-0.08%
2022/10/18	2	27.93	0	0.00	28.25	2	1,305	0.15%
2022/10/17	1	27.45	6	27.18	27.75	-5	1,415	-0.35%
2022/10/13	0	0.00	5	26.35	25.60	-5	1,441	-0.35%
2022/10/12	0	0.00	2	27.93	27.85	-2	1,427	-0.14%
2022/10/11	1	28.15	0	0.00	28.05	1	1,433	0.07%
2022/10/07	13	29.16	0	0.00	29.15	13	1,444	0.90%
2022/10/06	0	0.00	2	29.10	29.10	-2	1,481	-0.13%
2022/10/04	2	28.95	0	0.00	28.90	2	1,489	0.13%
2022/09/29	1	28.25	0	0.00	28.30	1	1,518	0.07%
2022/09/27	1	29.05	0	0.00	29.40	1	1,563	0.06%
2022/09/23	3	30.20	0	0.00	30.05	3	1,637	0.18%
2022/09/22	1	30.05	2	30.45	30.50	-1	1,657	-0.06%
2022/09/13	5	31.25	0	0.00	31.20	5	1,774	0.28%
2022/09/07	2	29.98	0	0.00	30.00	2	2,118	0.09%
2022/09/06	0	0.00	1	30.55	30.40	-1	2,135	-0.05%
2022/09/02	1	31.55	0	0.00	31.60	1	2,204	0.05%
2022/08/31	0	0.00	1	31.95	31.95	-1	2,349	-0.04%
2022/08/26	2	32.53	2	32.40	32.40	0	2,385	0.00%
2022/08/25	1	31.85	0	0.00	32.05	1	2,360	0.04%
2022/08/24	1	31.60	0	0.00	31.50	1	2,388	0.04%
2022/08/23	0	0.00	6	31.83	31.85	-6	2,393	-0.25%
2022/08/22	5.1	32.62	11	32.35	32.30	-6	2,419	-0.25%
2022/08/19	32	33.21	30	33.06	33.05	2	2,511	0.08%
2022/08/18	12	32.08	6	31.50	32.05	6	2,350	0.26%
2022/08/17	0	0.00	3	31.15	31.10	-3	2,347	-0.13%
2022/08/12	0	0.00	1	30.50	30.60	-1	2,530	-0.04%
2022/08/10	1	30.55	0	0.00	30.35	1	2,743	0.04%
2022/08/09	0	0.00	2	30.65	30.70	-2	2,883	-0.07%
2022/07/29	0	0.00	2	31.35	31.20	-2	3,081	-0.06%
2022/07/28	5	31.44	3	31.23	31.25	2	3,168	0.06%
2022/07/26	0	0.00	1	30.65	30.50	-1	3,144	-0.03%
2022/07/25	1	30.80	0	0.00	30.60	1	3,142	0.03%
2022/07/22	8	31.66	2	31.75	31.45	6	3,145	0.19%
2022/07/21	0	0.00	1	30.80	30.65	-1	3,053	-0.03%
2022/07/19	0	0.00	1	29.25	29.30	-1	3,063	-0.03%
2022/07/18	0	0.00	1	29.20	29.20	-1	3,218	-0.03%
2022/07/14	4	29.40	0	0.00	29.60	4	3,243	0.12%
2022/07/13	0.1	29.40	0	0.00	29.20	0.1	3,230	0.00%
2022/07/11	0.1	29.70	0	0.00	29.60	0.1	3,242	0.00%
2022/07/07	0	0.00	3	30.00	30.00	-3	3,230	-0.09%
2022/07/06	6	30.06	0	0.00	29.40	6	3,247	0.18%
2022/07/01	6	29.47	5	29.70	28.70	1	3,339	0.03%
2022/06/27	4	33.20	0	0.00	33.35	4	3,357	0.12%
2022/06/24	2	32.80	2	32.43	32.50	0	3,491	0.00%
2022/06/23	5	32.00	9	31.79	31.85	-4	3,500	-0.11%
2022/06/21	1	32.15	0	0.00	33.05	1	3,487	0.03%
2022/06/20	0	0.00	2	33.50	31.70	-2	3,494	-0.06%
2022/06/17	2.1	33.90	3	33.92	33.85	-1	3,459	-0.03%
2022/06/16	11	36.13	5	36.28	34.75	6	3,417	0.18%
2022/06/15	0	0.00	1	34.35	34.95	-1	3,235	-0.03%
2022/06/14	1	33.80	0	0.00	34.40	1	3,233	0.03%
2022/06/13	2	35.48	2	35.00	35.10	0	3,219	0.00%
2022/06/10	10	36.50	3	36.30	36.45	7	3,184	0.22%
2022/06/09	6	36.18	4	36.23	36.35	2	3,138	0.06%
2022/06/08	2	36.00	0	0.00	35.15	2	3,047	0.07%
2022/06/07	0	0.00	2	35.20	35.40	-2	3,029	-0.07%
2022/06/06	0	35.10	1	35.90	35.05	-1	3,035	-0.03%
2022/06/02	0	35.80	2	35.83	35.80	-2	3,040	-0.06%
2022/06/01	0	0.00	1	36.15	36.00	-1	3,061	-0.03%
2022/05/31	0	0.00	2	36.00	36.00	-2	3,030	-0.07%
2022/05/30	3	35.78	0	0.00	35.75	3	3,023	0.10%
2022/05/27	7	36.46	6	36.20	36.00	1	2,994	0.03%
2022/05/26	3	36.05	10	36.00	36.05	-7	2,891	-0.24%
2022/05/25	4	35.48	13.2	35.73	35.90	-9.2	2,874	-0.32%
2022/05/24	2	34.95	5	35.00	34.95	-3	2,874	-0.10%
2022/05/23	2	35.20	0	0.00	35.10	2	2,862	0.07%
2022/05/20	5.5	36.39	5	36.09	35.90	0.5	2,818	0.02%
2022/05/19	6.1	35.92	4	35.78	36.35	2.1	2,729	0.08%
2022/05/18	5.1	35.77	12	35.62	36.10	-6.9	2,642	-0.26%
2022/05/17	10	34.79	10	34.75	35.05	0	2,542	0.00%
2022/05/16	3	33.90	0	0.00	33.45	3	2,412	0.12%
2022/05/12	2	32.95	10	32.55	31.80	-8	2,391	-0.33%
2022/05/11	10	32.84	11	33.30	33.20	-1	2,370	-0.04%
2022/05/10	14	32.81	14	32.69	32.95	0	2,378	0.00%
2022/05/09	2	33.65	0	0.00	33.65	2	2,366	0.08%
2022/05/06	11	35.14	0	0.00	35.05	11	2,346	0.47%
2022/05/05	0	0.00	4	34.16	35.15	-4	2,275	-0.18%
2022/05/04	0	33.25	1	33.40	33.05	-1	2,191	-0.04%
2022/05/03	1	31.80	4	32.10	32.55	-3	2,192	-0.14%
2022/04/27	1	31.60	0	0.00	32.20	1	2,256	0.04%
2022/04/25	5	33.00	2	33.00	32.85	3	2,328	0.13%
2022/04/22	18	34.94	6	34.97	34.70	12	2,308	0.52%
2022/04/15	2	33.55	0	0.00	33.25	2	2,231	0.09%
2022/04/12	1	33.80	0	0.00	33.60	1	2,347	0.04%
2022/04/11	1	34.70	1	35.70	34.45	0	2,366	0.00%
2022/04/08	1	34.60	0	0.00	34.70	1	2,382	0.04%
2022/04/07	1.1	34.91	6	35.43	34.60	-4.9	2,431	-0.20%
2022/04/06	2.1	35.36	5	35.35	35.60	-2.9	2,409	-0.12%
2022/04/01	1.3	36.05	0	0.00	36.20	1.3	2,461	0.05%
2022/03/31	0.2	36.57	0	0.00	36.50	0.2	2,514	0.01%
2022/03/30	4.3	36.83	2	36.95	36.70	2.3	2,546	0.09%
2022/03/29	7.5	36.31	18.3	36.78	36.50	-10.7	2,615	-0.41%
2022/03/28	0	0.00	1	35.75	36.10	-1	2,514	-0.04%
2022/03/25	0.1	35.53	1	35.75	35.55	-0.9	2,535	-0.03%
2022/03/23	0.3	35.64	1	35.65	35.35	-0.7	2,688	-0.03%
2022/03/22	1	34.75	1	35.25	35.30	0	2,860	0.00%
2022/03/21	0.3	35.08	1	35.00	35.00	-0.7	3,088	-0.02%
2022/03/18	0	0.00	15	34.83	35.10	-15	4,152	-0.36%
2022/03/15	0	0.00	2	33.83	33.75	-2	5,943	-0.03%
2022/03/14	0.2	33.98	0	0.00	34.10	0.2	5,975	0.00%
2022/03/11	2	33.75	1	33.90	34.10	1	6,021	0.02%
2022/03/10	0.2	33.85	0	0.00	33.75	0.2	6,095	0.00%
2022/03/07	1.1	32.63	0	0.00	32.30	1.1	7,098	0.02%
2022/03/04	0.3	34.00	0	0.00	33.85	0.3	7,406	0.00%
2022/03/03	0.2	34.26	0	0.00	34.20	0.2	7,554	0.00%
2022/03/02	0.3	34.13	0	0.00	34.20	0.3	7,689	0.00%
2022/03/01	2.1	34.30	0.4	34.25	34.50	1.7	7,812	0.02%
2022/02/25	0.3	33.83	0	0.00	33.60	0.3	8,033	0.00%
2022/02/24	1.8	33.97	0	0.00	33.65	1.8	8,227	0.02%
2022/02/23	5.4	34.70	11	34.83	34.90	-5.6	8,372	-0.07%
2022/02/22	2.8	34.57	0	0.00	34.65	2.8	8,693	0.03%
2022/02/21	9.3	35.20	15	35.20	35.30	-5.7	9,041	-0.06%
2022/02/18	0.2	35.60	3	35.20	35.50	-2.8	9,151	-0.03%
2022/02/17	1.1	35.90	0	0.00	35.70	1.1	9,224	0.01%
2022/02/16	0.1	35.41	1	35.25	35.70	-0.9	9,280	-0.01%
2022/02/15	0.5	35.36	0	0.00	35.00	0.5	9,317	0.00%
2022/02/14	9.3	35.31	0	0.00	35.30	9.3	9,387	0.10%
2022/02/11	0.3	36.21	0	0.00	36.05	0.3	9,509	0.00%
2022/02/10	20.6	36.26	1	36.30	36.50	19.6	9,624	0.20%
2022/02/09	1.2	36.60	4	36.69	36.85	-2.8	9,673	-0.03%
2022/02/08	0.2	35.84	2	36.00	36.10	-1.8	9,738	-0.02%
2022/02/07	2.1	34.50	0	0.00	35.15	2.1	9,859	0.02%
2022/01/26	6.5	34.19	0	0.00	34.10	6.5	10,029	0.06%
2022/01/25	7.9	34.61	0	0.00	34.30	7.9	10,385	0.08%
2022/01/24	0.8	34.90	0	0.00	35.25	0.8	11,035	0.01%
2022/01/21	0.7	36.10	0	0.00	35.80	0.7	12,009	0.01%
2022/01/20	11.3	36.52	0	0.00	36.80	11.3	12,433	0.09%
2022/01/19	0	36.90	2	37.03	36.95	-2	12,517	-0.02%
2022/01/18	10.4	36.69	1	36.35	36.15	9.4	12,605	0.07%
2022/01/17	0.2	35.73	0	0.00	36.10	0.2	12,775	0.00%
2022/01/14	1.8	35.02	0	0.00	35.05	1.8	12,778	0.01%
2022/01/13	0.3	35.84	0	0.00	36.00	0.3	12,802	0.00%
2022/01/12	0.4	35.94	3	35.50	35.70	-2.6	12,907	-0.02%
2022/01/11	1.7	36.28	0	0.00	36.15	1.7	12,947	0.01%
2022/01/10	11.2	37.12	0	0.00	37.00	11.2	12,953	0.09%
2022/01/07	13.8	36.82	9	36.72	36.75	4.8	13,004	0.04%
2022/01/06	0.1	37.70	0	0.00	37.35	0.1	13,057	0.00%
2022/01/05	10.3	37.83	0	0.00	37.55	10.3	13,212	0.08%
2022/01/04	0.2	37.53	0	0.00	37.35	0.2	13,196	0.00%
2022/01/03	3.5	37.41	3	37.55	37.50	0.5	13,192	0.00%
2021/12/30	10.3	37.71	0	0.00	37.95	10.3	13,180	0.08%
2021/12/29	5.7	37.94	2	37.90	38.00	3.7	13,281	0.03%
2021/12/28	11.6	38.60	4	38.35	38.40	7.6	13,302	0.06%
2021/12/27	10.3	38.85	8	38.86	38.90	2.3	13,331	0.02%
2021/12/24	0.6	38.52	0	0.00	38.30	0.6	13,334	0.00%
2021/12/23	7.4	39.05	7.6	39.18	38.55	-0.2	13,327	0.00%
2021/12/22	1.4	38.33	1	38.85	38.30	0.4	13,250	0.00%
2021/12/21	5.1	38.22	1	38.20	38.40	4.1	13,251	0.03%
2021/12/20	1.4	38.13	10	38.15	37.90	-8.6	13,259	-0.06%
2021/12/17	5.6	37.92	3	38.08	37.70	2.6	13,412	0.02%
2021/12/16	3.6	39.28	1	39.40	38.60	2.6	13,324	0.02%
2021/12/15	5.6	39.01	9	39.33	38.85	-3.4	13,179	-0.03%
2021/12/14	43	41.41	7	42.77	39.35	36	12,976	0.28%
2021/12/13	39.1	42.20	86	42.69	43.50	-46.9	11,952	-0.39%
2021/12/10	21	39.72	36.6	39.49	39.55	-15.6	10,869	-0.14%
2021/12/09	6.6	37.80	23.5	38.50	38.60	-16.9	10,462	-0.16%
2021/12/08	11	37.48	12	37.13	37.05	-1	10,246	-0.01%
2021/12/07	5	37.10	1	37.20	37.20	4	10,254	0.04%
2021/12/06	6	37.33	0	0.00	37.20	6	10,273	0.06%
2021/12/03	7	38.06	4	38.10	37.95	3	10,269	0.03%
2021/12/02	57.7	40.18	41	39.99	37.75	16.7	10,263	0.16%
2021/12/01	3.1	38.79	5	39.15	38.95	-1.9	9,750	-0.02%
2021/11/30	5	38.96	62	39.37	39.10	-57	9,767	-0.58%
2021/11/29	18	36.73	8	37.04	37.05	10	9,686	0.10%
2021/11/26	0.5	37.00	5	37.00	36.85	-4.5	9,677	-0.05%
2021/11/25	13	38.19	1	38.25	38.75	12	9,756	0.12%
2021/11/24	7	38.21	4	38.31	38.20	3	9,763	0.03%
2021/11/23	10	38.30	9	38.08	38.30	1	9,871	0.01%
2021/11/22	6	38.50	12.6	38.37	37.95	-6.6	10,493	-0.06%
2021/11/19	49	38.62	4	38.68	38.80	45	10,488	0.43%
2021/11/18	21.6	38.11	28	38.21	38.30	-6.4	10,517	-0.06%
2021/11/17	8	37.36	21	36.89	37.45	-13	10,602	-0.12%
2021/11/16	11	36.95	2	36.40	36.40	9	11,184	0.08%
2021/11/15	7	36.89	16	37.33	37.45	-9	12,039	-0.07%
2021/11/12	2	36.25	1	36.60	36.60	1	12,312	0.01%
2021/11/11	11	36.37	3	36.18	36.00	8	12,451	0.06%
2021/11/10	5	36.57	1	36.55	36.55	4	12,564	0.03%
2021/11/09	5	37.63	5	37.88	37.70	0	12,644	0.00%
2021/11/08	0	0.00	1	36.75	36.80	-1	12,806	-0.01%
2021/11/05	3	37.37	2	37.65	37.25	1	13,206	0.01%
2021/11/04	2	37.70	7	37.66	37.90	-5	14,049	-0.04%
2021/11/03	3	37.62	8	36.97	37.90	-5	14,207	-0.04%
2021/11/02	16	37.74	13	37.91	36.90	3	14,305	0.02%
2021/11/01	19	39.60	66	39.53	39.40	-47	14,228	-0.33%
2021/10/29	147	37.58	114.5	37.69	39.35	32.5	13,985	0.23%	大買/大賣/
2021/10/28	11	35.52	15	35.36	35.90	-4	13,536	-0.03%
2021/10/27	13	33.86	9	34.31	34.15	4	13,749	0.03%
2021/10/26	10.3	33.68	5	33.58	33.10	5.3	14,509	0.04%
2021/10/25	7	33.56	8	33.64	34.20	-1	14,991	-0.01%
2021/10/22	1.1	31.91	2	31.95	31.85	-0.9	15,325	-0.01%
2021/10/21	0	0.00	5	32.20	32.15	-5	16,538	-0.03%
2021/10/20	6	32.65	11	32.77	32.90	-5	16,686	-0.03%
2021/10/19	6	32.12	3	32.15	32.05	3	17,653	0.02%
2021/10/18	15	31.45	0	0.00	31.30	15	17,958	0.08%
2021/10/15	0	0.00	2	31.25	31.45	-2	18,242	-0.01%
2021/10/14	1.1	30.20	2	31.20	30.30	-0.9	18,391	0.00%
2021/10/13	39	31.52	18	31.65	31.15	21	18,666	0.11%
2021/10/12	1	30.90	0	0.00	31.15	1	18,875	0.01%
2021/10/08	0	0.00	3	31.35	31.50	-3	18,874	-0.02%
2021/10/07	5	32.07	1	32.10	32.05	4	18,928	0.02%
2021/10/06	14	32.92	7	32.04	31.55	7	19,165	0.04%
2021/10/05	2	33.35	0	0.00	33.25	2	19,070	0.01%
2021/10/04	5	31.80	0	0.00	31.55	5	18,999	0.03%
2021/10/01	3	33.92	1	33.95	33.35	2	18,990	0.01%
2021/09/30	7	35.24	4	35.20	35.35	3	18,955	0.02%
2021/09/29	10	34.62	2	35.00	34.55	8	18,937	0.04%
2021/09/28	8.5	36.07	10	35.86	35.75	-1.5	18,939	-0.01%
2021/09/27	9	36.63	7	36.60	36.85	2	18,930	0.01%
2021/09/24	5	36.91	7	36.84	36.50	-2	18,892	-0.01%
2021/09/23	2	35.83	10	35.36	35.15	-8	18,689	-0.04%
2021/09/22	4	35.30	2	35.00	35.35	2	18,692	0.01%
2021/09/17	5	35.56	0	0.00	35.60	5	18,662	0.03%
2021/09/16	1	36.90	8	36.73	36.10	-7	18,681	-0.04%
2021/09/14	9.4	36.06	2	36.33	35.80	7.4	18,622	0.04%
2021/09/13	1	36.85	0	0.00	36.70	1	18,560	0.01%
2021/09/10	5	36.80	2	36.80	36.80	3	18,552	0.02%
2021/09/09	4	36.14	1	36.45	36.25	3	18,523	0.02%
2021/09/08	4.2	35.92	0	0.00	35.60	4.2	18,477	0.02%
2021/09/07	1	36.10	2	36.10	36.70	-1	18,430	-0.01%
2021/09/06	7.5	36.75	4	36.98	36.15	3.5	18,290	0.02%
2021/09/03	7	37.94	17	37.78	38.10	-10	18,103	-0.06%
2021/09/02	6.6	38.70	7	38.41	38.00	-0.4	17,910	0.00%
2021/09/01	16	39.91	7.7	39.95	40.20	8.3	17,664	0.05%
2021/08/31	5	39.68	14.3	39.55	39.30	-9.3	17,524	-0.05%
2021/08/30	2	39.43	2	39.15	38.95	0	17,318	0.00%
2021/08/27	6	39.74	12	39.80	39.35	-6	17,206	-0.03%
2021/08/26	36	40.39	43	40.20	39.80	-7	16,887	-0.04%
2021/08/25	3	37.92	1	38.14	37.95	2	16,094	0.01%
2021/08/24	9	39.43	6	37.96	37.95	3	16,073	0.02%
2021/08/23	13	39.11	11	39.37	39.50	2	15,787	0.01%
2021/08/20	36	38.47	41.2	39.02	39.30	-5.2	15,377	-0.03%
2021/08/19	57	38.68	73	38.62	37.55	-16	14,675	-0.11%
2021/08/18	22	36.24	23	35.77	37.00	-1	13,750	-0.01%
2021/08/17	8	35.08	3	34.62	33.65	5	13,434	0.04%
2021/08/16	3	35.03	7	34.74	34.95	-4	13,260	-0.03%
2021/08/13	108	36.10	106	36.52	35.50	2	13,078	0.02%	大買/大賣/
2021/08/12	7	36.29	6	36.98	37.90	1	12,924	0.01%
2021/08/11	43.1	37.49	38	37.66	37.00	5.1	12,724	0.04%
2021/08/10	46	41.26	51	41.12	39.80	-5	12,306	-0.04%
2021/08/09	214	40.00	203	39.12	39.85	11	11,409	0.10%	大買/大賣/
2021/08/06	6	39.18	10	39.68	40.25	-4	11,152	-0.04%
2021/08/05	16	39.84	11	40.05	39.60	5	10,921	0.05%
2021/08/04	26.1	39.43	17	40.04	39.25	9.1	10,700	0.09%
2021/08/03	25	41.61	46	41.92	41.40	-21	10,364	-0.20%
2021/08/02	37	41.38	15.1	41.28	41.40	22	9,930	0.22%
2021/07/30	31	40.28	107	40.10	41.00	-76	9,299	-0.82%	大賣/
2021/07/29	13	39.34	22.5	39.96	38.10	-9.5	8,425	-0.11%
2021/07/28	70	35.93	13	36.69	36.80	57	7,827	0.73%
2021/07/27	50.1	38.54	57.5	38.53	38.75	-7.5	7,352	-0.10%
2021/07/26	0	0.00	5	36.48	36.70	-5	6,195	-0.08%
2021/07/23	41.5	35.93	62	35.73	33.40	-20.5	6,082	-0.34%
2021/07/22	11	33.91	57	34.12	34.70	-46	5,293	-0.87%
2021/07/21	80	31.01	56	31.19	32.25	24	4,968	0.48%
2021/07/20	30	29.53	5	30.42	30.90	25	4,687	0.53%
2021/07/19	46	30.59	38	30.78	30.25	8	4,519	0.18%
2021/07/16	10	29.28	16	29.05	29.90	-6	4,292	-0.14%
2021/07/15	25	26.80	0	0.00	27.20	25	3,987	0.63%
2021/07/13	8	28.81	4	28.63	28.00	4	3,913	0.10%
2021/07/09	0	26.95	0	0.00	26.90	0	3,626	0.00%
2021/07/08	2	27.58	2	27.45	27.40	0	3,680	0.00%
2021/07/07	5	26.65	0	0.00	26.60	5	3,760	0.13%
2021/07/06	5	26.75	0	0.00	26.85	5	3,905	0.13%
2021/07/05	0	0.00	7	27.11	27.15	-7	4,285	-0.16%
2021/07/02	1	26.35	2	26.55	26.50	-1	4,298	-0.02%
2021/07/01	2	25.75	2	26.33	25.80	0	4,332	0.00%
2021/06/29	1	26.20	2	26.60	26.50	-1	4,411	-0.02%
2021/06/28	0	0.00	3	26.27	26.50	-3	4,436	-0.07%
2021/06/25	9	26.47	0	0.00	26.30	9	4,591	0.20%
2021/06/24	1	25.60	0	0.00	25.75	1	4,681	0.02%
2021/06/22	6	24.67	0	0.00	24.50	6	4,760	0.13%
2021/06/21	0	0.00	0	25.20	24.70	0	4,771	0.00%
2021/06/18	0	0.00	1	26.30	25.65	-1	5,002	-0.02%
2021/06/17	1	26.15	3	25.70	26.10	-2	5,117	-0.04%
2021/06/16	0	25.85	15	25.35	25.25	-15	5,141	-0.29%
2021/06/10	1	26.00	0	0.00	25.85	1	5,223	0.02%
2021/06/04	1	27.00	4	26.64	26.55	-3	5,328	-0.06%
2021/06/03	0	0.00	8	26.80	27.00	-8	5,336	-0.15%
2021/06/01	29	27.46	1	27.35	27.50	28	5,303	0.53%
2021/05/31	4	26.61	7	26.46	26.60	-3	5,190	-0.06%
2021/05/28	0	0.00	3	25.80	26.25	-3	5,173	-0.06%
2021/05/27	8	25.00	0	0.00	25.20	8	5,190	0.15%
2021/05/25	0	0.00	12	25.48	25.15	-12	5,260	-0.23%
2021/05/19	11	25.27	6	24.92	25.25	5	5,433	0.09%
2021/05/18	6	23.90	1	23.80	23.90	5	5,418	0.09%
2021/05/12	6	24.24	50	23.95	23.65	-44	6,270	-0.70%
2021/05/11	57	26.61	0	0.00	26.20	57	6,272	0.91%
2021/05/10	10	28.91	5	29.85	28.75	5	6,266	0.08%
2021/05/07	12	28.81	2	28.98	29.05	10	6,311	0.16%
2021/05/05	1	28.65	0	0.00	28.15	1	6,763	0.01%
2021/05/04	2	28.30	0	0.00	28.80	2	6,860	0.03%
2021/04/29	0	0.00	2	32.40	32.45	-2	6,948	-0.03%
2021/04/28	16	34.65	21.1	33.97	33.45	-5.1	7,131	-0.07%
2021/04/27	6	32.90	10	33.00	32.75	-4	6,928	-0.06%
2021/04/26	0	0.00	3	32.73	32.65	-3	6,963	-0.04%
2021/04/23	12	32.30	4	32.20	32.60	8	7,214	0.11%
2021/04/22	4	32.33	14	32.74	31.60	-10	7,222	-0.14%
2021/04/21	0	0.00	1	32.55	32.50	-1	7,094	-0.01%
2021/04/20	5	31.40	1	31.55	31.55	4	7,081	0.06%
2021/04/19	1	30.95	20	31.13	31.25	-19	7,121	-0.27%
2021/04/16	10	31.15	0	0.00	31.20	10	7,139	0.14%
2021/04/15	0	0.00	8	31.03	30.90	-8	7,250	-0.11%
2021/04/14	2	30.80	5	31.02	30.90	-3	7,341	-0.04%
2021/04/13	35	32.94	20	33.04	31.95	15	8,162	0.18%
2021/04/12	33.5	34.70	4	34.29	34.75	29.5	8,437	0.35%
2021/04/09	19	33.29	24	33.67	33.55	-5	8,379	-0.06%
2021/04/08	1	32.55	0	0.00	32.40	1	8,103	0.01%
2021/04/07	3	32.45	0	0.00	32.35	3	8,157	0.04%
2021/04/06	0	0.00	13.6	32.36	32.35	-13.6	8,262	-0.16%
2021/04/01	0	32.00	0	0.00	31.75	0	8,370	0.00%
2021/03/31	0	32.00	1	31.85	32.15	-1	8,374	-0.01%
2021/03/30	1	31.75	2	32.43	32.15	-1	8,386	-0.01%
2021/03/29	2	31.40	22	31.98	31.50	-20	8,317	-0.24%
2021/03/26	0	0.00	8	30.90	30.80	-8	8,252	-0.10%
2021/03/25	11	30.85	0	0.00	31.20	11	8,248	0.13%
2021/03/24	0	0.00	6	30.88	30.80	-6	8,184	-0.07%
2021/03/23	21	31.87	33	31.62	30.65	-12	8,173	-0.15%
2021/03/22	11	30.92	2	29.68	30.75	9	7,952	0.11%
2021/03/18	16	30.72	0	0.00	30.70	16	7,908	0.20%
2021/03/17	0	0.00	2	29.65	29.65	-2	7,896	-0.03%
2021/03/15	3	29.40	0	0.00	29.35	3	8,109	0.04%
2021/03/12	2.4	29.46	5	29.46	29.50	-2.6	8,209	-0.03%
2021/03/11	0.2	29.20	1	29.20	29.15	-0.8	8,433	-0.01%
2021/03/10	1	28.70	0	0.00	28.70	1	8,612	0.01%
2021/03/09	5	28.05	0	0.00	28.05	5	8,716	0.06%
2021/03/03	2	29.90	0	0.00	29.90	2	9,320	0.02%
2021/03/02	8	29.91	0	0.00	29.80	8	9,391	0.09%
2021/02/26	1	30.65	1	30.45	30.50	0	9,356	0.00%
2021/02/25	1	31.05	4	31.10	30.90	-3	9,403	-0.03%
2021/02/24	0	0.00	6	31.33	30.65	-6	9,401	-0.06%
2021/02/23	0	0.00	1	31.00	31.10	-1	9,410	-0.01%
2021/02/22	3	32.10	35	32.10	31.75	-32	9,398	-0.34%
2021/02/19	5	31.49	6	31.22	31.20	-1	9,367	-0.01%
2021/02/18	11.1	30.50	0	0.00	30.90	11.1	9,465	0.12%
2021/02/17	10	30.00	13	30.20	31.00	-3	9,487	-0.03%
2021/02/05	13	30.90	3	30.47	30.05	10	9,451	0.11%
2021/02/04	29	31.42	10	31.78	30.95	19	9,340	0.20%
2021/02/03	5	32.36	15.2	32.65	33.00	-10.2	8,926	-0.11%
2021/02/02	1	29.90	20	30.04	30.00	-19	8,663	-0.22%
2021/02/01	15	28.85	4	29.11	29.00	11	8,713	0.13%
2021/01/29	14	30.09	7	30.15	29.25	7	8,660	0.08%
2021/01/28	9	30.85	14.1	30.90	31.00	-5.1	8,583	-0.06%
2021/01/27	11	30.39	14	30.51	30.40	-3	8,429	-0.04%
2021/01/26	7	29.41	52	29.38	29.40	-45	8,177	-0.55%
2021/01/25	3	29.10	6	29.30	28.70	-3	8,057	-0.04%
2021/01/22	1.1	28.66	1	28.35	28.30	0.1	7,963	0.00%
2021/01/21	5	28.43	18	28.56	28.10	-13	7,900	-0.16%
2021/01/20	2	27.15	1	26.50	26.45	1	7,684	0.01%
2021/01/19	12	28.05	11	27.82	27.80	1	7,609	0.01%
2021/01/18	19	28.35	10	28.43	28.50	9	7,565	0.12%
2021/01/15	0	0.00	2	26.90	26.85	-2	7,299	-0.03%
2021/01/14	0	0.00	1	27.45	27.55	-1	7,262	-0.01%
2021/01/13	3	27.68	2	27.60	27.55	1	7,271	0.01%
2021/01/12	11	27.30	2	26.98	26.90	9	7,320	0.12%
2021/01/11	4	27.68	0	0.00	27.80	4	7,352	0.05%
2021/01/08	33	27.97	25	27.74	27.60	8	7,300	0.11%
2021/01/07	3	28.82	2	29.05	28.85	1	7,170	0.01%
2021/01/06	97	31.47	32	31.13	29.50	65	7,056	0.92%
2021/01/05	17	29.90	30	29.91	30.70	-13	6,164	-0.21%
2021/01/04	16	27.67	0	0.00	27.95	16	5,743	0.28%
2020/12/31	10	27.20	10	27.10	27.20	0	5,668	0.00%
2020/12/30	4	25.94	7	25.89	26.15	-3	5,569	-0.05%
2020/12/29	4	26.94	2	27.45	26.80	2	5,459	0.04%
2020/12/28	2	28.18	1	28.50	28.50	1	5,338	0.02%
2020/12/23	0	0.00	2	27.40	27.20	-2	5,118	-0.04%
2020/12/22	0	0.00	1	26.75	26.05	-1	5,066	-0.02%
2020/12/21	1	25.85	7	26.11	26.15	-6	5,054	-0.12%
2020/12/18	0	0.00	2	26.68	26.50	-2	5,082	-0.04%
2020/12/16	1	26.20	4	26.71	26.55	-3	5,361	-0.06%
2020/12/15	3	26.57	5	26.94	26.00	-2	5,458	-0.04%
2020/12/14	17	26.84	0	0.00	26.80	17	5,418	0.31%
2020/12/11	13	26.88	13	26.44	26.05	0	5,385	0.00%
2020/12/10	3	27.07	2	26.55	26.75	1	5,387	0.02%
2020/12/09	5	27.58	0	0.00	27.80	5	5,353	0.09%
2020/12/08	0	0.00	6	26.69	26.95	-6	5,322	-0.11%
2020/12/07	11	26.81	5	26.81	26.70	6	5,295	0.11%
2020/12/04	6	26.18	8	26.10	26.50	-2	5,118	-0.04%
2020/12/03	5	25.77	14	25.83	25.50	-9	5,056	-0.18%
2020/12/02	15	26.20	6	25.62	26.30	9	5,114	0.18%
2020/12/01	26	26.03	37	25.94	26.00	-11	5,274	-0.21%
2020/11/27	2	24.65	1	24.65	24.55	1	5,402	0.02%
2020/11/26	17	24.98	0	0.00	24.60	17	5,920	0.29%
2020/11/25	0	0.00	3	24.75	24.80	-3	5,894	-0.05%
2020/11/24	0	0.00	5	24.85	24.45	-5	6,045	-0.08%
2020/11/23	1	24.80	20	24.85	24.60	-19	6,298	-0.30%
2020/11/20	16	24.68	10	24.57	24.60	6	6,274	0.10%
2020/11/18	3	24.35	2	24.45	24.15	1	6,325	0.02%
2020/11/17	32	24.73	15	24.30	24.30	17	6,276	0.27%
2020/11/16	13	24.72	10	24.68	24.80	3	6,182	0.05%
2020/11/13	0	0.00	2	23.35	23.75	-2	6,198	-0.03%
2020/11/12	0	0.00	10	23.90	23.70	-10	6,159	-0.16%
2020/11/11	2	24.20	4	23.75	24.15	-2	6,157	-0.03%
2020/11/09	4	24.00	4	23.84	23.70	0	6,065	0.00%
2020/11/06	1	23.00	1	23.15	23.00	0	5,943	0.00%
2020/11/05	0	0.00	3	23.12	22.95	-3	5,910	-0.05%
2020/11/04	4	22.83	2	22.95	22.65	2	5,831	0.03%
2020/11/02	1	21.95	0	0.00	21.90	1	5,744	0.02%
2020/10/30	1	22.20	1	23.20	22.20	0	5,747	0.00%
2020/10/29	1	22.50	0	0.00	23.10	1	5,702	0.02%
2020/10/28	4	23.06	5	23.01	22.80	-1	5,668	-0.02%
2020/10/26	0	0.00	1	23.00	23.00	-1	5,646	-0.02%
2020/10/23	2	22.53	13	22.60	22.60	-11	5,593	-0.20%
2020/10/22	0	0.00	1	22.10	22.10	-1	5,584	-0.02%
2020/10/21	0	0.00	6	22.30	22.15	-6	5,586	-0.11%
2020/10/20	2	22.20	5	22.50	22.20	-3	5,594	-0.05%
2020/10/15	1	21.25	5	21.50	21.15	-4	5,446	-0.07%
2020/10/14	5	21.50	5	21.60	21.45	0	5,459	0.00%
2020/10/13	0	0.00	1	21.10	21.20	-1	5,478	-0.02%
2020/10/12	2	21.50	0	0.00	21.10	2	5,538	0.04%
2020/10/05	1	21.80	0	0.00	21.65	1	5,633	0.02%
2020/09/29	14	21.23	4	21.25	21.40	10	5,592	0.18%
2020/09/28	6	21.03	6	21.22	21.25	0	5,618	0.00%
2020/09/25	0	0.00	17	20.55	20.70	-17	5,762	-0.30%
2020/09/24	7	21.97	0	0.00	21.20	7	5,728	0.12%
2020/09/23	11	23.03	12	22.95	22.45	-1	5,665	-0.02%
2020/09/22	0	0.00	1	22.95	23.15	-1	5,620	-0.02%
2020/09/21	16	24.02	4	24.08	23.80	12	5,594	0.21%
2020/09/18	10	23.57	3	23.12	23.20	7	5,340	0.13%
2020/09/17	0	0.00	8	23.12	23.15	-8	5,241	-0.15%
2020/09/16	0	0.00	9	23.23	23.15	-9	5,230	-0.17%
2020/09/15	0	0.00	21	23.07	23.10	-21	5,214	-0.40%
2020/09/14	3	21.90	0	0.00	22.40	3	5,212	0.06%
2020/09/11	5	22.76	0	0.00	22.20	5	5,326	0.09%
2020/09/10	1	23.45	5	23.15	23.75	-4	5,281	-0.08%
2020/09/09	3	23.73	2	23.55	23.65	1	5,219	0.02%
2020/09/08	13	23.74	2	23.55	23.35	11	5,165	0.21%
2020/09/07	28	24.29	6	23.97	24.15	22	5,027	0.44%
2020/09/04	53	24.71	56	24.87	24.85	-3	5,068	-0.06%
2020/09/03	68	24.47	105	24.29	24.40	-37	4,748	-0.78%	大賣/
2020/09/02	5	22.66	3	23.15	22.95	2	4,323	0.05%
2020/09/01	63	22.77	24	22.73	22.20	39	4,134	0.94%
2020/08/31	2	22.45	0	0.00	22.45	2	3,603	0.06%
2020/08/28	0	0.00	6	20.40	20.45	-6	3,531	-0.17%
2020/08/27	17	20.34	26	19.96	20.40	-9	3,483	-0.26%
2020/08/21	1	18.35	1	18.10	18.40	0	2,953	0.00%
2020/08/20	4	18.70	0	0.00	17.90	4	2,932	0.14%
2020/08/19	25	19.00	13	19.05	19.20	12	2,852	0.42%
2020/08/17	1	18.60	40	18.70	18.40	-39	2,739	-1.42%
2020/08/14	2	18.38	1	18.35	18.30	1	2,710	0.04%
2020/08/07	40	17.95	0	0.00	17.95	40	2,749	1.45%
2020/08/05	10	18.45	2	18.35	18.40	8	2,762	0.29%
2020/07/24	1	18.05	0	0.00	18.15	1	2,757	0.04%
2020/07/22	1	19.15	0	0.00	18.85	1	2,794	0.04%
2020/07/21	1	18.80	0	0.00	18.80	1	2,779	0.04%
2020/07/16	0	0.00	3	19.05	19.15	-3	2,716	-0.11%
2020/07/13	2	19.20	0	0.00	19.15	2	2,643	0.08%
2020/07/07	0	0.00	1	18.80	19.00	-1	2,740	-0.04%
2020/07/06	2	19.50	12	19.44	19.20	-10	2,731	-0.37%
2020/06/29	0	18.15	0	0.00	18.10	0	2,689	0.00%
2020/06/24	0	0.00	1	18.30	18.20	-1	2,696	-0.04%
2020/06/19	5	18.40	2	18.65	18.35	3	2,705	0.11%
2020/06/18	3	18.72	2	18.60	19.10	1	2,664	0.04%
2020/06/17	2	18.30	2	18.45	18.45	0	2,519	0.00%
2020/06/15	0	0.00	1	17.95	17.70	-1	2,487	-0.04%
2020/06/11	2	18.03	32	18.18	17.30	-30	2,481	-1.21%
2020/06/10	0	0.00	2	17.45	17.40	-2	2,294	-0.09%
2020/06/09	0	0.00	2	17.38	17.35	-2	2,362	-0.08%
2020/06/08	1	17.35	1	17.70	17.40	0	2,446	0.00%
2020/06/05	0	0.00	1	17.50	17.50	-1	2,467	-0.04%
2020/06/04	2	17.08	0	0.00	17.20	2	2,471	0.08%
2020/06/03	8	17.29	7	17.37	17.30	1	2,515	0.04%
2020/06/02	0	17.10	0	0.00	16.90	0	2,431	0.00%
2020/05/29	0	0.00	2	16.45	16.40	-2	2,500	-0.08%
2020/05/26	0	0.00	1	16.80	16.60	-1	2,800	-0.04%
2020/05/19	0	0.00	2	16.15	16.20	-2	3,297	-0.06%
2020/05/18	0	0.00	4	16.18	15.90	-4	3,739	-0.11%
2020/05/15	0	0.00	5	16.34	16.10	-5	3,775	-0.13%
2020/05/14	1	16.35	0	0.00	16.30	1	3,820	0.03%
2020/05/13	4	16.99	6	16.98	16.85	-2	4,021	-0.05%
2020/05/12	2	16.90	0	0.00	17.00	2	4,030	0.05%
2020/05/04	23	16.76	0	0.00	16.75	23	4,141	0.56%
2020/04/29	0	0.00	2	17.05	17.00	-2	4,481	-0.04%
2020/04/28	4	16.98	4	17.00	17.10	0	4,479	0.00%
2020/04/27	3	17.00	1	17.00	16.90	2	4,505	0.04%
2020/04/23	0	0.00	2	16.70	16.50	-2	4,436	-0.05%
2020/04/21	5	16.37	3	16.40	16.10	2	4,420	0.05%
2020/04/20	1	16.50	0	0.00	16.95	1	4,395	0.02%
2020/04/17	8	17.13	4	17.03	16.60	4	4,379	0.09%
2020/04/16	9	17.01	7	16.92	16.90	2	4,351	0.05%
2020/04/15	4	17.32	3	17.40	16.85	1	4,301	0.02%
2020/04/14	0	0.00	2	16.70	17.20	-2	4,148	-0.05%
2020/04/13	8	15.71	7	15.67	15.65	1	4,127	0.02%
2020/04/10	1	15.70	0	0.00	15.70	1	4,142	0.02%
2020/04/09	9	16.12	8	15.78	15.55	1	4,192	0.02%
2020/04/08	0	0.00	2	15.65	15.90	-2	4,178	-0.05%
2020/04/07	11	15.52	14	15.62	15.45	-3	4,160	-0.07%
2020/04/06	5	14.72	2	14.68	14.85	3	4,163	0.07%
2020/04/01	0	0.00	1	14.30	14.75	-1	4,389	-0.02%
2020/03/27	0	0.00	6	14.12	13.75	-6	4,313	-0.14%
2020/03/26	1	13.60	0	0.00	14.00	1	4,294	0.02%
2020/03/24	3	13.77	1	13.40	13.85	2	4,228	0.05%
2020/03/23	0	0.00	1	12.95	12.95	-1	4,198	-0.02%
2020/03/19	4	11.69	0	0.00	11.50	4	4,187	0.10%
2020/03/16	0	0.00	2	13.40	13.15	-2	4,080	-0.05%
2020/03/12	21	15.40	20	15.30	15.20	1	4,036	0.02%
2020/03/11	0	0.00	4	17.16	16.85	-4	3,950	-0.10%
2020/03/09	11	17.04	0	0.00	17.00	11	3,892	0.28%
2020/03/06	11	17.89	0	0.00	17.80	11	3,819	0.29%
2020/03/05	1	18.30	0	0.00	18.30	1	3,773	0.03%
2020/03/03	2	19.10	3	19.30	18.75	-1	3,714	-0.03%
2020/02/27	15	19.44	10	19.35	18.60	5	3,598	0.14%
2020/02/26	1	19.45	0	0.00	19.60	1	3,447	0.03%
2020/02/25	0	0.00	22	19.15	19.30	-22	3,476	-0.63%
2020/02/21	1	20.40	1	20.85	20.15	0	3,358	0.00%
2020/02/20	1	20.05	6	20.15	20.30	-5	3,222	-0.16%
2020/02/19	13	20.15	153	20.31	20.35	-140	3,053	-4.58%	大賣/鉅額交易
2020/02/18	0	0.00	15	18.50	18.95	-15	2,610	-0.57%
2020/02/17	9	18.40	10	18.70	18.50	-1	2,572	-0.04%
2020/02/14	69	18.86	45	18.81	18.90	24	2,515	0.95%
2020/02/13	108	18.20	0	0.00	18.05	108	2,263	4.77%	大買/鉅額交易
2020/02/11	10	18.05	6	18.10	18.15	4	2,242	0.18%
2020/02/10	13	18.30	0	0.00	18.05	13	2,219	0.59%
2020/02/05	0	0.00	3	18.05	17.80	-3	2,104	-0.14%
2020/02/03	8	18.04	1	17.75	18.60	7	1,941	0.36%
2020/01/30	22	17.31	5	16.75	16.75	17	1,713	0.99%
2020/01/17	20	18.40	0	0.00	18.30	20	1,675	1.19%
2020/01/16	1	18.30	1	18.30	18.35	0	1,670	0.00%
2020/01/02	0	0.00	3	19.00	18.95	-3	1,511	-0.20%
2019/12/30	12	18.85	13	18.79	18.80	-1	1,498	-0.07%
2019/12/27	3	19.10	4	19.04	19.10	-1	1,493	-0.07%
2019/12/25	0	0.00	3	18.20	18.30	-3	1,228	-0.24%
2019/12/17	1	18.45	0	0.00	18.35	1	1,235	0.08%
2019/12/11	0	0.00	1	18.25	18.20	-1	1,258	-0.08%
2019/12/10	1	18.15	1	18.20	18.15	0	1,255	0.00%
2019/12/09	3	18.33	4	18.24	18.35	-1	1,239	-0.08%
2019/12/06	3	17.93	2	17.83	17.85	1	1,184	0.08%
2019/12/05	1	17.90	0	0.00	18.00	1	1,186	0.08%
2019/12/03	1	17.70	3	17.67	17.65	-2	1,215	-0.16%
2019/12/02	6	17.78	6	17.73	17.65	0	1,229	0.00%
2019/11/29	2	17.98	3	18.03	18.00	-1	1,233	-0.08%
2019/11/28	1	17.85	1	17.90	17.85	0	1,218	0.00%
2019/11/27	6	17.84	5	17.78	17.95	1	1,244	0.08%
2019/11/26	2	17.75	3	17.70	17.65	-1	1,348	-0.07%
2019/11/25	1	17.80	0	0.00	17.75	1	1,413	0.07%
2019/11/22	6	18.00	1	18.00	18.05	5	1,419	0.35%
2019/11/20	2	17.65	4	17.50	17.35	-2	1,337	-0.15%
2019/11/19	2	17.35	0	0.00	17.80	2	1,334	0.15%
2019/11/18	2	17.50	10	17.40	17.25	-8	1,329	-0.60%
2019/11/15	7	17.64	6	17.62	17.55	1	1,326	0.08%
2019/11/14	8	17.83	2	17.70	17.70	6	1,338	0.45%
2019/11/12	0	0.00	3	17.80	17.75	-3	1,357	-0.22%
2019/11/06	0	0.00	1	18.65	18.65	-1	1,373	-0.07%
2019/10/31	0	0.00	2	19.00	18.75	-2	1,435	-0.14%
2019/10/30	3	19.13	1	19.15	19.15	2	1,428	0.14%
2019/10/29	0	0.00	2	19.10	19.10	-2	1,435	-0.14%
2019/10/09	0	0.00	2	19.75	19.65	-2	1,913	-0.10%
2019/10/08	0	0.00	1	20.00	20.05	-1	1,980	-0.05%
2019/10/07	0	0.00	1	20.15	20.20	-1	2,056	-0.05%
2019/10/04	1	20.00	0	0.00	20.25	1	2,136	0.05%
2019/10/03	4	19.91	1	20.10	20.15	3	2,122	0.14%
2019/09/24	2	20.60	0	0.00	20.50	2	2,222	0.09%
2019/09/19	9	20.05	0	0.00	20.00	9	2,232	0.40%
2019/09/17	0	0.00	40	21.15	21.00	-40	2,210	-1.81%
2019/09/05	30	21.60	0	0.00	21.55	30	2,254	1.33%
2019/09/02	12	21.82	2	21.90	21.95	10	2,335	0.43%
2019/08/30	0	0.00	2	21.80	21.75	-2	2,347	-0.09%
2019/08/29	1	21.85	8	22.11	21.80	-7	2,360	-0.30%
2019/08/28	4	23.44	1	23.30	23.25	3	2,256	0.13%
2019/08/27	1	22.45	0	0.00	22.60	1	2,219	0.05%
2019/08/23	0	0.00	3	22.52	22.50	-3	2,302	-0.13%
2019/08/22	1	22.50	1	22.80	22.50	0	2,422	0.00%
2019/08/16	0	0.00	1	22.20	22.25	-1	2,470	-0.04%
2019/08/13	1	21.60	0	0.00	21.60	1	2,532	0.04%
2019/08/02	2	22.70	7	22.85	22.65	-5	2,713	-0.18%
2019/07/29	8	24.44	1	24.45	24.60	7	2,857	0.24%
2019/07/24	0	0.00	2	24.40	24.40	-2	3,213	-0.06%
2019/07/23	1	24.45	1	24.60	24.40	0	3,326	0.00%
2019/07/22	1	25.35	4	25.24	25.05	-3	3,306	-0.09%
2019/07/19	2	25.50	2	25.53	25.55	0	3,310	0.00%
2019/07/18	2	25.18	9	25.32	25.40	-7	3,371	-0.21%
2019/07/16	0	0.00	3	26.00	25.85	-3	3,480	-0.09%
2019/07/15	7	25.61	1	25.70	25.55	6	3,452	0.17%
2019/07/12	9	25.32	5	25.41	25.55	4	3,436	0.12%
2019/07/11	5	25.18	3	25.17	25.05	2	3,416	0.06%
2019/07/10	2	24.53	7	25.12	25.25	-5	3,411	-0.15%
2019/07/09	2	24.35	2	24.30	24.30	0	3,398	0.00%
2019/07/08	4	24.45	5	24.38	24.35	-1	3,673	-0.03%
2019/07/05	3	24.35	0	0.00	24.30	3	3,737	0.08%
2019/07/04	2	24.68	1	24.55	24.55	1	3,767	0.03%
2019/07/03	1	24.40	0	0.00	24.35	1	3,805	0.03%
2019/06/28	4	23.86	0	0.00	24.20	4	4,204	0.10%
2019/06/25	1	24.45	1	23.90	23.80	0	4,685	0.00%
2019/06/24	0	0.00	5	24.35	24.75	-5	4,787	-0.10%
2019/06/20	1	24.30	3	24.22	24.50	-2	6,134	-0.03%
2019/06/19	0	0.00	1	23.50	23.95	-1	6,248	-0.02%
2019/06/17	1	23.70	0	0.00	23.75	1	6,536	0.02%
2019/06/11	6	24.90	2	24.80	24.60	4	7,490	0.05%
2019/06/10	1	23.80	1	23.75	23.85	0	8,491	0.00%
2019/06/05	3	23.97	12	23.89	23.90	-9	9,255	-0.10%
2019/06/04	10	23.20	0	0.00	23.25	10	9,324	0.11%
2019/05/30	0	0.00	1	22.20	22.10	-1	9,623	-0.01%
2019/05/29	3	21.95	2	22.35	21.80	1	9,630	0.01%
2019/05/27	0	0.00	0.1	23.50	23.50	-0.1	9,820	0.00%
2019/05/24	2	24.05	2	23.95	23.65	0	9,977	0.00%
2019/05/23	6	24.18	6	24.10	23.90	0	10,053	0.00%
2019/05/20	1	24.90	2	24.70	24.70	-1	10,965	-0.01%
2019/05/17	1	23.90	1	25.00	24.00	0	11,207	0.00%
2019/05/16	1	24.50	0	0.00	24.10	1	11,437	0.01%
2019/05/14	1	25.00	3	24.12	25.40	-2	12,058	-0.02%
2019/05/10	1	24.90	0	0.00	25.15	1	12,315	0.01%
2019/05/09	1	25.50	0	0.00	25.10	1	12,349	0.01%
2019/05/08	2	26.60	0	0.00	26.45	2	12,344	0.02%
2019/05/06	1	27.30	50	27.50	27.50	-49	12,772	-0.38%
2019/05/03	1	27.50	153	27.75	27.90	-152	12,709	-1.20%	大賣/鉅額交易
2019/05/02	1	27.00	1	27.45	27.50	0	12,652	0.00%
2019/04/30	210	27.75	7	27.84	27.40	203	12,594	1.61%	大買/鉅額交易
2019/04/29	4	25.84	0	0.00	26.35	4	12,279	0.03%
2019/04/26	2	27.00	3	27.33	26.90	-1	12,129	-0.01%
2019/04/24	1	27.50	0	0.00	27.35	1	12,036	0.01%
2019/04/23	1	28.25	0	0.00	27.90	1	11,946	0.01%
2019/04/22	10	28.65	14	28.97	29.10	-4	11,852	-0.03%
2019/04/19	2	27.70	1	27.95	28.05	1	11,701	0.01%
2019/04/18	3	27.80	3	27.98	27.30	0	11,659	0.00%
2019/04/17	3	27.90	0	0.00	27.70	3	11,597	0.03%
2019/04/16	5	27.84	8	27.96	28.05	-3	11,554	-0.03%
2019/04/15	4	27.64	3	27.42	27.25	1	11,483	0.01%
2019/04/12	6	28.06	3	27.42	27.15	3	11,417	0.03%
2019/04/11	5	29.42	1	30.05	29.05	4	11,127	0.04%
2019/04/10	0	0.00	0.1	30.70	30.00	-0.1	11,045	0.00%
2019/04/09	3	29.88	13	30.04	29.80	-10	10,984	-0.09%
2019/04/08	13	30.17	136	30.12	30.30	-123	10,929	-1.13%	大賣/鉅額交易
2019/04/03	105	29.95	7	29.94	29.65	98	10,710	0.92%	大買/
2019/04/02	25	28.74	1	29.10	29.25	24	10,505	0.23%
2019/04/01	16	29.35	2	29.38	29.05	14	10,394	0.13%
2019/03/29	6	28.95	8	28.87	29.25	-2	10,284	-0.02%
2019/03/28	3	28.82	9	28.66	28.55	-6	10,130	-0.06%
2019/03/27	5	30.14	20	30.30	30.05	-15	9,875	-0.15%
2019/03/26	5	30.25	66	29.99	30.00	-61	9,735	-0.63%
2019/03/25	35	29.98	45	30.78	30.80	-10	9,359	-0.11%
2019/03/22	14	28.09	3	27.85	28.25	11	8,342	0.13%
2019/03/21	12	27.63	27	28.05	28.10	-15	8,202	-0.18%
2019/03/20	7	27.01	2	27.15	27.30	5	8,088	0.06%
2019/03/19	18	28.58	6	28.21	27.60	12	7,903	0.15%
2019/03/18	14	27.29	3	27.43	27.45	11	7,643	0.14%
2019/03/15	12	27.80	102	28.60	27.65	-90	7,510	-1.20%	大賣/
2019/03/14	14	27.83	10	28.16	28.00	4	7,196	0.06%
2019/03/13	181	28.49	36	27.64	28.10	145	6,927	2.09%	大買/鉅額交易
2019/03/12	18	25.48	28	26.07	26.80	-10	5,852	-0.17%
2019/03/11	14	24.87	6	24.66	24.40	8	5,455	0.15%
2019/03/08	1	23.40	3	23.55	23.85	-2	5,194	-0.04%
2019/03/07	7	23.40	1	23.10	23.20	6	5,073	0.12%
2019/03/06	12	24.70	17	24.41	24.30	-5	4,925	-0.10%
2019/03/05	2	23.88	0	0.00	23.90	2	4,732	0.04%
2019/03/04	1	23.65	3	24.12	24.25	-2	4,685	-0.04%
2019/02/27	7	23.85	7	23.74	23.55	0	4,625	0.00%
2019/02/26	7	24.47	0	0.00	24.30	7	4,480	0.16%
2019/02/25	3	25.20	7	25.14	25.45	-4	4,305	-0.09%
2019/02/21	4	25.23	2	25.35	25.45	2	4,023	0.05%
2019/02/20	6	25.55	13	25.35	25.85	-7	3,756	-0.19%
2019/02/19	4	23.55	6	23.41	23.50	-2	3,215	-0.06%
2019/02/18	8	23.72	6	23.95	22.90	2	3,011	0.07%
2019/02/15	11	23.69	8	23.61	23.60	3	2,733	0.11%
2019/02/14	4	22.85	2	22.78	22.70	2	2,482	0.08%
2019/02/13	21	22.32	35	22.53	22.40	-14	2,328	-0.60%
2019/02/12	11	21.16	14	21.49	21.65	-3	1,853	-0.16%
2019/02/11	1	19.85	1	19.55	19.70	0	1,579	0.00%
2019/01/30	1	19.45	1	19.70	19.55	0	1,491	0.00%
2019/01/29	0	0.00	1	19.60	19.75	-1	1,389	-0.07%
2019/01/28	3	19.70	13	19.61	20.00	-10	1,319	-0.76%
2019/01/25	11	18.92	13	18.82	18.95	-2	1,057	-0.19%
2019/01/10	3	17.20	0	0.00	17.15	3	808	0.37%
2019/01/09	2	17.25	5	17.39	17.40	-3	808	-0.37%
2019/01/08	0	0.00	1	17.30	17.10	-1	804	-0.12%
2019/01/07	3	16.90	0	0.00	16.80	3	792	0.38%
2018/12/28	1	16.75	0	0.00	16.70	1	837	0.12%
2018/12/27	0	0.00	1	17.05	17.00	-1	855	-0.12%
2018/12/26	1	16.50	0	0.00	16.40	1	846	0.12%
2018/12/22	0	0.00	5	16.50	16.65	-5	884	-0.57%
2018/12/04	9	17.96	4	18.11	17.90	5	824	0.61%
2018/12/03	1	17.00	0	0.00	17.20	1	731	0.14%
2018/11/14	1	16.65	1	16.40	16.05	0	826	0.00%
2018/11/13	1	16.35	1	16.30	16.30	0	832	0.00%
2018/11/12	2.1	16.12	2	16.05	15.90	0.1	819	0.01%
2018/10/04	0	0.00	2	17.50	17.45	-2	1,208	-0.17%
2018/10/03	1	18.15	1	17.80	17.85	0	1,214	0.00%
2018/10/02	0	0.00	2	17.80	17.65	-2	1,203	-0.17%
2018/09/26	1	17.65	0	0.00	17.60	1	1,270	0.08%
2018/09/18	1	17.25	0	0.00	17.30	1	1,365	0.07%
2018/09/17	0	0.00	1	17.40	17.35	-1	1,385	-0.07%
2018/09/13	1	17.35	0	0.00	17.35	1	1,429	0.07%
2018/09/11	0	0.00	1	17.15	17.25	-1	1,488	-0.07%
2018/09/07	0	0.00	1	17.55	17.65	-1	1,566	-0.06%
2018/09/06	6	18.30	2	18.35	18.15	4	1,609	0.25%
2018/09/04	0	0.00	1	17.70	17.90	-1	2,341	-0.04%
2018/09/03	1	17.85	1	17.55	17.50	0	2,365	0.00%
2018/08/30	3	17.58	0	0.00	17.45	3	2,434	0.12%
2018/08/23	5	16.75	0	0.00	16.75	5	2,550	0.20%
2018/08/15	1	16.50	0	0.00	16.50	1	2,740	0.04%
2018/08/10	1	17.20	0	0.00	17.15	1	2,697	0.04%
2018/08/07	2	17.53	0	0.00	17.65	2	2,654	0.08%
2018/08/06	2	18.00	0	0.00	17.85	2	2,634	0.08%
2018/08/03	2	18.85	0	0.00	18.90	2	2,565	0.08%
2018/07/26	1	18.85	0	0.00	18.85	1	2,515	0.04%
2018/07/25	1	18.75	3	18.90	18.80	-2	2,505	-0.08%
2018/07/24	0	0.00	2	19.35	19.40	-2	2,471	-0.08%
2018/07/23	2	19.00	0	0.00	19.05	2	2,432	0.08%
2018/07/19	2	19.53	1	19.40	19.40	1	2,411	0.04%
2018/07/17	1	19.80	0	0.00	19.25	1	2,398	0.04%
2018/07/16	0	0.00	2	19.35	19.25	-2	2,295	-0.09%
2018/07/13	0	0.00	3	19.35	19.40	-3	2,292	-0.13%
2018/07/10	3	19.50	0	0.00	19.55	3	2,265	0.13%
2018/07/09	0	0.00	5	19.40	19.60	-5	2,264	-0.22%
2018/07/06	0	0.00	2	18.95	19.10	-2	2,246	-0.09%
2018/07/04	2	19.20	1	19.35	19.55	1	2,231	0.04%
2018/06/26	7	18.55	0	0.00	18.80	7	2,207	0.32%
2018/06/20	0	0.00	5	19.20	19.20	-5	2,188	-0.23%
2018/06/13	8	21.68	1	21.05	21.05	7	2,053	0.34%
2018/06/12	7	21.04	34	21.02	21.65	-27	1,724	-1.57%
2018/06/11	0	0.00	1	19.75	19.70	-1	1,306	-0.08%
2018/06/08	0	0.00	1	19.65	19.25	-1	1,310	-0.08%
2018/05/29	0	0.00	2	19.23	19.20	-2	1,272	-0.16%
2018/05/28	0	0.00	8	18.55	18.35	-8	1,215	-0.66%
2018/05/25	0	0.00	2	18.15	18.15	-2	1,155	-0.17%
2018/05/23	8	18.00	0	0.00	17.90	8	1,304	0.61%
2018/05/14	0	0.00	5	18.00	17.95	-5	1,368	-0.37%
2018/05/10	0	0.00	3	17.88	17.85	-3	1,381	-0.22%
2018/05/07	2	17.45	0	0.00	17.40	2	1,397	0.14%
2018/04/16	5	18.20	0	0.00	18.30	5	1,622	0.31%
2018/04/10	1	18.20	0	0.00	18.25	1	1,882	0.05%
2018/04/03	10	19.00	0	0.00	18.85	10	2,132	0.47%
2018/03/29	5	19.80	5	19.60	19.50	0	2,243	0.00%
2018/03/22	0	0.00	10	19.85	19.35	-10	2,352	-0.43%
2018/03/19	0	0.00	1	20.10	20.05	-1	2,324	-0.04%
2018/03/16	1	19.85	6	19.70	20.05	-5	2,287	-0.22%
2018/03/14	1	19.90	1	19.65	19.85	0	2,228	0.00%
2018/03/13	0	0.00	3	19.55	19.65	-3	2,199	-0.14%
2018/03/09	0	0.00	2	19.10	18.90	-2	2,118	-0.09%
2018/03/08	6	19.10	2	19.10	19.15	4	2,123	0.19%
2018/03/07	2	18.60	0	0.00	18.40	2	2,079	0.10%
2018/03/06	1	19.05	0	0.00	18.75	1	2,153	0.05%
2018/03/01	0	0.00	9	18.74	19.00	-9	2,110	-0.43%
2018/02/27	0	0.00	2	19.05	18.75	-2	2,113	-0.09%
2018/02/23	1	19.45	0	0.00	19.40	1	2,158	0.05%
2018/02/07	0	0.00	6	17.74	17.50	-6	2,126	-0.28%
2018/02/06	1	17.85	0	0.00	17.20	1	2,147	0.05%
2018/02/05	0	0.00	5	18.70	18.90	-5	2,132	-0.23%
2018/02/02	0	0.00	1	19.05	19.05	-1	2,135	-0.05%
2018/01/24	1	19.35	0	0.00	19.55	1	2,459	0.04%
2018/01/23	2	19.30	0	0.00	19.20	2	2,452	0.08%
2018/01/19	9	19.55	0	0.00	19.45	9	2,480	0.36%
2018/01/18	10	20.10	0	0.00	19.90	10	2,460	0.41%
2018/01/17	0	0.00	5	20.23	20.30	-5	2,460	-0.20%
2018/01/12	1	19.65	28	19.80	20.00	-27	2,594	-1.04%
2018/01/10	0	0.00	2	19.35	19.40	-2	2,603	-0.08%
2018/01/05	34	20.87	2	21.08	20.40	32	2,613	1.22%
2018/01/03	11	20.45	1	20.15	20.30	10	2,447	0.41%
2018/01/02	2	20.38	3	20.80	20.10	-1	2,450	-0.04%