明基材 (8215)-元大-前金券商分點個股進出

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
33.25
漲跌
▲0.35
漲幅
+1.06%
成交量
488張
產業
上市光電類股
568人加入追蹤

立即追蹤
本地時間:13:30(已收盤)

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

明基材 (8215)籌碼相關－元大-前金券商分點個股進出

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-前金券商分點個股進出
元大-前金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
2024/04/22	7	33.00	0	0.00	32.90	7	1,596	0.44%
2024/04/18	0	0.00	5	33.50	33.60	-5	1,576	-0.32%
2024/04/17	0	33.95	0	0.00	33.55	0	1,575	0.00%
2024/04/16	0.1	33.81	10	33.80	33.45	-9.9	1,573	-0.63%
2024/04/11	0	0.00	0	34.90	34.85	0	1,533	0.00%
2024/04/09	6	35.24	1.1	35.19	35.20	4.9	1,512	0.32%
2024/04/08	1	34.60	9	34.65	34.70	-8	1,481	-0.54%
2024/04/03	3.1	34.84	3	34.63	34.45	0.1	1,476	0.01%
2024/04/01	1	34.60	0	0.00	34.55	1	1,449	0.07%
2024/03/27	0	0.00	1	33.90	33.95	-1	1,424	-0.07%
2024/03/26	0	34.15	1	34.45	34.00	-1	1,417	-0.07%
2024/03/25	0	34.45	1	34.40	34.35	-1	1,415	-0.07%
2024/03/21	1	33.95	0	0.00	33.95	1	1,422	0.07%
2024/03/20	0	0.00	1	33.95	33.90	-1	1,424	-0.07%
2024/03/19	6	33.70	0	0.00	33.70	6	1,426	0.42%
2024/03/18	3	33.73	0	0.00	33.85	3	1,426	0.21%
2024/03/14	1	33.75	0	0.00	33.80	1	1,426	0.07%
2024/03/08	15.2	33.82	1	33.75	33.65	14.2	1,476	0.96%
2024/03/07	0	0.00	1	34.15	34.05	-1	1,464	-0.07%
2024/03/06	0.2	34.40	0	0.00	34.50	0.2	1,455	0.01%
2024/03/04	1	34.40	38	34.58	34.40	-37	1,457	-2.54%
2024/03/01	9	34.31	7	34.76	34.20	2	1,455	0.14%
2024/02/29	1.1	34.35	16	34.42	34.40	-14.9	1,448	-1.03%
2024/02/27	0.3	34.49	0	0.00	34.25	0.3	1,438	0.02%
2024/02/26	0	0.00	2.2	34.92	34.85	-2.2	1,414	-0.16%
2024/02/23	3	36.03	1.7	35.71	35.40	1.3	1,385	0.09%
2024/02/22	11.8	37.37	2	37.30	37.20	9.8	1,316	0.74%
2024/02/21	6	36.93	6	36.87	36.95	0	1,297	0.00%
2024/02/20	1	36.80	0	0.00	36.60	1	1,298	0.08%
2024/02/19	26.1	37.20	12	37.60	37.25	14.1	1,280	1.10%
2024/02/16	3	37.00	24	37.43	37.30	-21	1,236	-1.70%
2024/02/15	0	0.00	4	36.05	36.00	-4	1,121	-0.36%
2024/02/05	0	0.00	11	35.75	35.85	-11	1,097	-1.00%
2024/02/01	1	34.75	0	0.00	34.75	1	1,073	0.09%
2024/01/31	1	35.15	0	0.00	34.80	1	1,072	0.09%
2024/01/29	0	0.00	1	36.60	35.45	-1	1,072	-0.09%
2024/01/26	1	35.56	0	0.00	36.10	1	1,029	0.10%
2024/01/24	0	35.10	10	35.20	35.15	-10	978	-1.02%
2024/01/23	0	0.00	4	35.60	34.85	-4	968	-0.41%
2024/01/22	24	34.98	0	0.00	35.10	24	937	2.56%
2024/01/19	1	35.45	0	35.23	35.65	1	921	0.11%
2024/01/18	0	0.00	31	35.18	35.60	-31	871	-3.56%
2024/01/16	1	33.95	0	0.00	33.85	1	764	0.13%
2024/01/15	3	34.05	0	0.00	34.05	3	759	0.39%
2024/01/11	0	0.00	0.5	33.98	34.00	-0.5	771	-0.06%
2024/01/09	1	34.10	1	34.05	33.95	0	786	0.00%
2024/01/08	0	34.35	0	0.00	34.25	0	788	0.00%
2024/01/02	7	34.60	0	0.00	34.55	7	801	0.87%
2023/12/29	10	34.60	4	34.40	34.65	6	821	0.73%
2023/12/27	10	34.43	0	34.65	34.45	10	861	1.16%
2023/12/25	0	0.00	1	34.00	33.90	-1	859	-0.12%
2023/12/13	4	33.95	0	0.00	33.90	4	859	0.47%
2023/12/12	2	34.05	0	0.00	34.00	2	857	0.23%
2023/12/08	2	34.10	0	34.25	34.20	2	856	0.23%
2023/12/05	3	34.37	0	0.00	34.35	3	847	0.35%
2023/12/04	1	36.00	12	35.85	35.80	-11	808	-1.36%
2023/12/01	1	36.00	0.2	35.99	36.00	0.8	814	0.10%
2023/11/30	3	36.02	0.3	35.81	36.05	2.7	828	0.33%
2023/11/29	2	35.60	5.6	35.60	35.55	-3.6	817	-0.44%
2023/11/28	8	35.64	0	0.00	35.70	8	821	0.97%
2023/11/22	1	35.40	1	35.40	35.35	0	846	0.00%
2023/11/21	7	35.44	0	0.00	35.55	7	870	0.80%
2023/11/15	1	34.80	0	0.00	34.90	1	880	0.11%
2023/11/14	0	0.00	1	34.30	34.40	-1	900	-0.11%
2023/11/09	1	34.35	0	0.00	34.35	1	935	0.11%
2023/11/08	1	34.90	2	34.85	34.60	-1	974	-0.10%
2023/11/07	2	34.68	0	0.00	34.65	2	1,010	0.20%
2023/11/03	2	35.15	1	34.85	34.70	1	1,120	0.09%
2023/11/01	5	34.30	0	0.00	34.10	5	1,259	0.40%
2023/10/27	0	35.00	0	0.00	34.60	0	1,773	0.00%
2023/10/25	1	35.35	0	0.00	35.10	1	1,866	0.05%
2023/10/20	0	33.85	4	33.85	34.05	-4	1,964	-0.20%
2023/10/16	1	34.95	0	0.00	34.90	1	2,417	0.04%
2023/10/12	3	35.18	0	0.00	35.60	3	2,771	0.11%
2023/10/06	2	35.55	0	0.00	35.45	2	2,884	0.07%
2023/10/05	0	0.00	0	35.70	35.65	0	2,943	0.00%
2023/10/04	17	35.33	5	35.26	35.05	12	3,025	0.40%
2023/10/02	0.1	34.85	0	0.00	35.10	0.1	3,258	0.00%
2023/09/15	0	0.00	0	35.55	35.50	0	4,485	0.00%
2023/09/12	0	0.00	2	34.80	34.80	-2	4,569	-0.04%
2023/09/08	1	35.20	0	0.00	35.25	1	4,651	0.02%
2023/09/07	4	35.74	0	0.00	35.60	4	4,679	0.09%
2023/09/06	10	36.05	0	0.00	36.05	10	4,707	0.21%
2023/08/31	1	35.55	5	35.60	35.60	-4	4,864	-0.08%
2023/08/29	1	34.50	0	0.00	34.75	1	5,012	0.02%
2023/08/28	0	0.00	0	34.80	34.40	0	5,041	0.00%
2023/08/25	1	35.00	0	0.00	34.95	1	5,051	0.02%
2023/08/24	0	0.00	1	35.45	35.50	-1	5,031	-0.02%
2023/08/23	5.1	35.35	0	0.00	35.45	5.1	5,039	0.10%
2023/08/21	10	35.75	2	35.70	35.70	8	5,047	0.16%
2023/08/18	0.2	35.59	0	0.00	35.25	0.2	5,051	0.00%
2023/08/17	1	36.00	5	35.35	36.05	-4	5,029	-0.08%
2023/08/16	3	35.75	2	35.55	35.65	1	5,031	0.02%
2023/08/15	1	36.00	0	0.00	35.90	1	5,064	0.02%
2023/08/14	5	35.60	0	0.00	35.50	5	5,073	0.10%
2023/08/11	7	37.08	0	0.00	36.70	7	5,050	0.14%
2023/08/10	7.3	37.57	0	0.00	37.10	7.3	5,036	0.14%
2023/08/09	6	38.97	4	39.50	39.05	2	4,974	0.04%
2023/08/08	1	39.45	3	39.57	39.40	-2	4,942	-0.04%
2023/08/07	6	38.69	6	38.70	39.10	0	4,911	0.00%
2023/08/04	27	38.74	3	38.80	38.75	24	4,862	0.49%
2023/08/02	13	42.98	1	42.20	42.95	12	4,675	0.26%
2023/08/01	0	0.00	4	42.39	42.40	-4	4,525	-0.09%
2023/07/31	0	0.00	7	42.24	41.85	-7	4,764	-0.15%
2023/07/28	3	41.05	0	0.00	41.60	3	4,726	0.06%
2023/07/27	0	0.00	10	41.78	41.65	-10	4,756	-0.21%
2023/07/26	0	0.00	14	41.41	41.30	-14	4,758	-0.29%
2023/07/25	10	41.75	1	41.70	41.40	9	4,767	0.19%
2023/07/24	6	40.69	2	40.90	40.80	4	4,848	0.08%
2023/07/21	3	41.07	1	41.10	41.20	2	4,827	0.04%
2023/07/20	0	0.00	2	42.43	42.05	-2	4,901	-0.04%
2023/07/19	4	42.21	31.2	42.59	42.25	-27.2	4,789	-0.57%
2023/07/18	16.2	40.81	5	41.92	40.25	11.2	4,627	0.24%
2023/07/17	41.1	42.86	12.3	42.84	43.30	28.8	4,507	0.64%
2023/07/14	0	0.00	1	41.60	41.70	-1	4,422	-0.02%
2023/07/13	6.1	41.53	6.2	41.19	41.05	-0.1	4,503	0.00%
2023/07/12	3.1	41.50	25	41.18	41.40	-21.9	4,568	-0.48%
2023/07/11	0	0.00	2.2	41.63	41.40	-2.2	4,538	-0.05%
2023/07/10	13	40.90	3	40.33	40.55	10	4,495	0.22%
2023/07/07	5.1	39.67	1	39.40	40.10	4.1	4,498	0.09%
2023/07/06	92.2	42.77	18	40.93	40.35	74.2	4,363	1.70%
2023/07/05	0	0.00	0.1	44.60	44.60	-0.1	3,551	0.00%
2023/07/04	11	40.16	2.1	40.17	40.55	8.9	3,406	0.26%
2023/07/03	0	0.00	0.2	39.80	39.95	-0.2	3,353	-0.01%
2023/06/29	1.3	38.83	0.1	39.45	39.25	1.2	3,299	0.04%
2023/06/28	27	39.99	1	39.45	39.40	26	3,272	0.79%
2023/06/26	0	0.00	0.1	40.00	39.75	-0.1	3,242	0.00%
2023/06/21	10	39.70	0	0.00	39.70	10	3,223	0.31%
2023/06/20	0	0.00	2.1	39.45	39.45	-2.1	3,223	-0.06%
2023/06/19	35	39.94	3	39.90	39.65	32	3,218	0.99%
2023/06/16	0	0.00	0.1	39.25	39.20	-0.1	3,194	0.00%
2023/06/15	0.5	38.77	4	38.90	38.90	-3.5	3,173	-0.11%
2023/06/14	1.1	39.94	2.1	39.27	39.30	-1	3,150	-0.03%
2023/06/13	0	0.00	7.1	39.03	39.05	-7.1	3,095	-0.23%
2023/06/09	10	39.00	8.1	39.07	38.95	1.9	3,045	0.06%
2023/06/08	0	0.00	1	38.90	38.70	-1	3,006	-0.03%
2023/06/07	0	38.30	3	38.52	38.75	-3	2,992	-0.10%
2023/06/06	4	38.43	9	38.48	38.60	-5	2,997	-0.17%
2023/06/05	27	38.35	35	38.74	38.25	-8	3,025	-0.26%
2023/06/02	20	36.43	3	36.67	36.65	17	2,937	0.58%
2023/06/01	2	35.93	1	35.90	36.05	1	2,953	0.03%
2023/05/29	0	0.00	2	35.33	35.30	-2	3,039	-0.07%
2023/05/26	20	34.85	0	0.00	34.75	20	3,052	0.66%
2023/05/24	1	35.20	0	0.00	35.25	1	3,075	0.03%
2023/05/23	10	35.20	2	35.20	35.20	8	3,103	0.26%
2023/05/22	0.1	35.28	7	35.26	35.30	-6.9	3,168	-0.22%
2023/05/19	1	34.70	5	35.03	35.10	-4	3,203	-0.12%
2023/05/18	1	34.50	0	0.00	34.45	1	3,196	0.03%
2023/05/17	0	0.00	5	34.50	34.40	-5	3,200	-0.16%
2023/05/16	10	34.13	1	34.30	34.30	9	3,240	0.28%
2023/05/11	2	33.25	2	33.25	33.25	0	3,257	0.00%
2023/05/10	5	34.00	0	0.00	33.95	5	3,309	0.15%
2023/05/08	3	34.48	0	0.00	34.45	3	3,297	0.09%
2023/05/05	51.4	35.11	21	35.50	34.65	30.4	3,423	0.89%
2023/05/04	10	38.40	2	38.45	38.45	8	3,521	0.23%
2023/05/03	1	38.65	1	38.90	38.15	0	3,522	0.00%
2023/05/02	0	38.00	0	0.00	38.80	0	3,526	0.00%
2023/04/28	6	38.29	4	38.35	38.00	2	3,500	0.06%
2023/04/27	16	39.06	2	39.23	38.50	14	3,449	0.41%
2023/04/26	0	0.00	1	37.30	37.65	-1	3,315	-0.03%
2023/04/25	1	39.65	5	39.20	38.00	-4	3,282	-0.12%
2023/04/24	0	0.00	6	39.04	39.00	-6	3,153	-0.19%
2023/04/21	0	0.00	1	39.70	38.60	-1	3,115	-0.03%
2023/04/20	1	39.75	3	39.87	39.70	-2	3,054	-0.07%
2023/04/19	0	0.00	0.1	41.00	40.65	-0.1	2,984	0.00%
2023/04/18	1	40.10	4.1	40.83	40.15	-3.1	2,920	-0.10%
2023/04/17	12	39.93	19.3	39.88	40.10	-7.3	2,795	-0.26%
2023/04/14	0.1	38.67	40	38.53	38.60	-39.9	2,659	-1.50%
2023/04/13	2	38.25	0	38.80	38.25	2	2,625	0.08%
2023/04/12	5	38.64	38.1	38.80	38.75	-33	2,566	-1.29%
2023/04/11	0	37.00	10	37.08	37.10	-10	2,439	-0.41%
2023/04/10	0	0.00	1	36.60	36.55	-1	2,429	-0.04%
2023/04/07	1	36.15	0	0.00	36.10	1	2,414	0.04%
2023/04/06	0	0.00	3	35.95	36.00	-3	2,414	-0.12%
2023/03/30	1	36.45	0	0.00	36.35	1	2,501	0.04%
2023/03/29	0.1	36.30	0	0.00	36.25	0.1	2,536	0.00%
2023/03/28	32.1	37.00	28	36.87	36.45	4.1	2,544	0.16%
2023/03/27	5	37.15	0	0.00	37.10	5	2,516	0.20%
2023/03/23	0.2	37.33	0	0.00	37.15	0.2	2,509	0.01%
2023/03/22	0.3	37.61	0	0.00	37.50	0.3	2,492	0.01%
2023/03/20	0	37.08	0	0.00	37.05	0	2,462	0.00%
2023/03/14	10	36.55	3	36.50	36.55	7	2,533	0.28%
2023/03/13	2	36.30	0	0.00	36.75	2	2,566	0.08%
2023/03/10	5	36.90	0	0.00	36.80	5	2,584	0.19%
2023/03/09	25	37.73	3	37.72	37.50	22	2,574	0.86%
2023/03/08	0	0.00	0.1	38.70	38.70	-0.1	2,547	0.00%
2023/03/07	1	38.00	1	37.85	38.10	0	2,609	0.00%
2023/03/06	0	0.00	3	37.65	37.90	-3	2,610	-0.11%
2023/03/03	1	37.20	5	37.17	37.70	-4	2,568	-0.16%
2023/03/02	0.1	36.54	4	36.58	36.45	-4	2,511	-0.16%
2023/03/01	0.1	36.40	2.1	36.39	36.75	-2	2,499	-0.08%
2023/02/24	0.1	36.55	4	36.40	36.40	-3.9	2,473	-0.16%
2023/02/23	5.1	37.00	2	37.03	36.95	3.1	2,443	0.13%
2023/02/22	0	0.00	1	36.50	36.90	-1	2,427	-0.04%
2023/02/21	1	37.00	5	36.97	36.90	-4	2,414	-0.17%
2023/02/20	1.1	37.39	0	0.00	37.10	1.1	2,390	0.04%
2023/02/17	0.1	36.45	22	36.48	36.55	-22	2,328	-0.94%
2023/02/16	4.1	36.25	0	0.00	36.15	4.1	2,290	0.18%
2023/02/15	0	35.65	0	0.00	35.90	0	2,270	0.00%
2023/02/14	5	36.02	8	35.88	35.70	-3	2,261	-0.13%
2023/02/13	0	35.48	13	35.32	35.65	-13	2,254	-0.58%
2023/02/10	10	35.85	63	35.43	35.30	-53	2,257	-2.35%
2023/02/09	0	0.00	12	35.62	35.65	-12	2,246	-0.53%
2023/02/08	2	35.65	2	35.55	35.60	0	2,228	0.00%
2023/02/07	0	35.55	0	0.00	35.75	0	2,220	0.00%
2023/02/06	4	35.48	1	35.70	35.50	3	2,233	0.13%
2023/02/03	40	35.43	6	35.77	35.00	34	2,185	1.56%
2023/02/02	43	35.69	21	35.62	35.90	22	2,013	1.09%
2023/02/01	1	34.05	0	0.00	33.95	1	1,624	0.06%
2023/01/31	0	0.00	1	33.80	33.85	-1	1,601	-0.06%
2023/01/30	0	0.00	1	32.65	32.65	-1	1,539	-0.06%
2023/01/11	0	0.00	2	32.55	32.30	-2	1,620	-0.12%
2023/01/09	0	0.00	0	32.65	32.65	0	1,651	0.00%
2023/01/04	1	32.55	0	0.00	32.55	1	1,658	0.06%
2023/01/03	1	31.90	0	0.00	32.00	1	1,655	0.06%
2022/12/30	0	0.00	3	31.95	31.85	-3	1,658	-0.18%
2022/12/28	0	32.30	0	0.00	32.10	0	1,668	0.00%
2022/12/26	0	0.00	2	32.55	32.45	-2	1,671	-0.12%
2022/12/23	2	32.45	0	0.00	32.20	2	1,671	0.12%
2022/12/22	2	33.40	10	33.98	33.10	-8	1,662	-0.48%
2022/12/20	0	0.00	3	31.50	31.50	-3	1,551	-0.19%
2022/12/12	0	0.00	3	32.77	32.95	-3	1,543	-0.19%
2022/12/09	0	0.00	4	32.83	32.65	-4	1,537	-0.26%
2022/12/08	3	32.78	2	32.85	32.85	1	1,533	0.07%
2022/12/07	1	32.85	1	33.15	32.75	0	1,531	0.00%
2022/12/06	4	33.76	4	33.76	33.00	0	1,504	0.00%
2022/12/05	1	33.25	0	0.00	33.45	1	1,434	0.07%
2022/12/02	0	0.00	6	33.08	33.20	-6	1,393	-0.43%
2022/11/29	19	32.78	15	32.96	32.50	4	1,338	0.30%
2022/11/28	3	31.85	3	32.35	32.35	0	1,195	0.00%
2022/11/25	3	31.80	0	0.00	31.40	3	1,164	0.26%
2022/11/24	2	32.23	2	31.88	32.00	0	1,166	0.00%
2022/11/23	0	0.00	1	31.20	31.50	-1	1,123	-0.09%
2022/11/18	0	31.70	0	0.00	31.25	0	1,183	0.00%
2022/11/17	0	31.70	6	31.97	31.65	-6	1,192	-0.50%
2022/11/16	0	0.00	3	31.60	31.55	-3	1,189	-0.25%
2022/11/15	10	31.54	0	0.00	31.65	10	1,213	0.82%
2022/11/14	0	0.00	14	31.87	31.80	-14	1,408	-0.99%
2022/11/11	3	31.45	0	0.00	31.45	3	1,432	0.21%
2022/11/10	2	31.55	4	31.48	31.55	-2	1,412	-0.14%
2022/11/09	26	31.61	28	31.80	31.55	-2	1,407	-0.14%
2022/11/04	0	30.85	0	0.00	31.05	0	1,369	0.00%
2022/11/03	4	30.80	8	31.23	31.00	-4	1,362	-0.29%
2022/11/02	1	30.70	0	0.00	30.25	1	1,291	0.08%
2022/10/31	0	0.00	0	28.90	29.10	0	1,258	0.00%
2022/10/28	5	28.40	0	0.00	28.30	5	1,263	0.40%
2022/10/21	2	28.60	0	0.00	28.60	2	1,340	0.15%
2022/10/20	6	27.75	2	28.35	29.90	4	1,334	0.30%
2022/10/19	2	28.25	11	28.67	28.35	-9	1,313	-0.68%
2022/10/18	1	27.70	0	0.00	28.25	1	1,305	0.08%
2022/10/17	0	0.00	12	26.61	27.75	-12	1,415	-0.85%
2022/10/14	1	26.90	0	0.00	26.95	1	1,430	0.07%
2022/10/13	10	25.80	0	0.00	25.60	10	1,441	0.69%
2022/10/12	1	27.80	0	0.00	27.85	1	1,427	0.07%
2022/10/07	2	29.13	0	0.00	29.15	2	1,444	0.14%
2022/10/05	1	29.00	0	0.00	28.80	1	1,488	0.07%
2022/10/04	2	28.68	0	0.00	28.90	2	1,489	0.13%
2022/09/26	4	29.20	0	0.00	29.05	4	1,585	0.25%
2022/09/21	1	30.70	4	30.60	30.45	-3	1,664	-0.18%
2022/09/19	0	0.00	2	30.15	30.10	-2	1,682	-0.12%
2022/09/14	0	0.00	6	30.45	30.80	-6	1,754	-0.34%
2022/09/07	0	0.00	3	30.23	30.00	-3	2,118	-0.14%
2022/09/05	0	0.00	1	30.95	30.70	-1	2,163	-0.05%
2022/09/01	3	31.60	0	0.00	31.65	3	2,257	0.13%
2022/08/31	5	31.95	0	0.00	31.95	5	2,349	0.21%
2022/08/30	0	0.00	10	32.15	32.05	-10	2,375	-0.42%
2022/08/26	4	32.33	0	0.00	32.40	4	2,385	0.17%
2022/08/25	1	32.10	0	0.00	32.05	1	2,360	0.04%
2022/08/23	1	31.70	4	31.84	31.85	-3	2,393	-0.13%
2022/08/22	37	32.57	0	0.00	32.30	37	2,419	1.53%
2022/08/19	25	33.21	61	33.43	33.05	-36	2,511	-1.43%
2022/08/17	2.1	30.96	1	31.00	31.10	1.1	2,347	0.05%
2022/08/16	0	0.00	1	31.15	31.00	-1	2,366	-0.04%
2022/08/15	0	0.00	1	31.10	31.10	-1	2,433	-0.04%
2022/08/10	1	30.45	0	0.00	30.35	1	2,743	0.04%
2022/08/08	0	0.00	2	30.50	30.70	-2	2,918	-0.07%
2022/08/05	0	0.00	1	30.15	30.20	-1	2,909	-0.03%
2022/08/04	1	29.45	2	29.75	29.60	-1	2,939	-0.03%
2022/08/03	2	30.18	0	0.00	30.10	2	2,943	0.07%
2022/08/01	0	0.00	4	31.05	31.05	-4	3,004	-0.13%
2022/07/29	7	31.17	0	0.00	31.20	7	3,081	0.23%
2022/07/28	8	31.24	14	31.52	31.25	-6	3,168	-0.19%
2022/07/26	2	30.60	0	0.00	30.50	2	3,144	0.06%
2022/07/25	2	30.75	1	30.85	30.60	1	3,142	0.03%
2022/07/22	5	31.87	4	31.48	31.45	1	3,145	0.03%
2022/07/19	2	29.40	0	0.00	29.30	2	3,063	0.07%
2022/07/18	0	0.00	1	28.75	29.20	-1	3,218	-0.03%
2022/07/15	1	28.50	0	0.00	28.60	1	3,242	0.03%
2022/07/14	0	0.00	3	28.93	29.60	-3	3,243	-0.09%
2022/07/13	5	29.25	0	0.00	29.20	5	3,230	0.15%
2022/07/12	2	28.70	0	0.00	28.55	2	3,235	0.06%
2022/07/08	1	30.05	0	0.00	30.10	1	3,238	0.03%
2022/07/07	0	0.00	1	29.80	30.00	-1	3,230	-0.03%
2022/07/06	1	29.55	0	0.00	29.40	1	3,247	0.03%
2022/07/05	1	29.25	0	0.00	29.35	1	3,256	0.03%
2022/07/04	1	28.30	6	28.88	28.75	-5	3,254	-0.15%
2022/07/01	10	29.07	12	29.68	28.70	-2	3,339	-0.06%
2022/06/30	4	31.55	10	31.61	31.40	-6	3,293	-0.18%
2022/06/29	0	0.00	4	32.48	32.30	-4	3,282	-0.12%
2022/06/27	0	0.00	5	33.26	33.35	-5	3,357	-0.15%
2022/06/24	1.1	32.79	0	0.00	32.50	1.1	3,491	0.03%
2022/06/23	1	32.25	6	32.27	31.85	-5	3,500	-0.14%
2022/06/22	0	0.00	3	32.00	31.85	-3	3,486	-0.09%
2022/06/20	7	32.61	5	34.05	31.70	2	3,494	0.06%
2022/06/17	11.1	34.05	0	0.00	33.85	11.1	3,459	0.32%
2022/06/16	47	35.41	50	36.25	34.75	-3	3,417	-0.09%
2022/06/15	0	0.00	1	34.55	34.95	-1	3,235	-0.03%
2022/06/14	8	34.17	3	34.80	34.40	5	3,233	0.15%
2022/06/13	2	35.10	2	35.40	35.10	0	3,219	0.00%
2022/06/10	4	36.16	10	36.50	36.45	-6	3,184	-0.19%
2022/06/09	5	36.16	9	36.28	36.35	-4	3,138	-0.13%
2022/06/08	1	35.25	3	35.72	35.15	-2	3,047	-0.07%
2022/06/07	0	0.00	2	35.40	35.40	-2	3,029	-0.07%
2022/06/06	8	35.08	0	0.00	35.05	8	3,035	0.26%
2022/06/01	10	36.40	10	36.00	36.00	0	3,061	0.00%
2022/05/31	0	0.00	4	35.94	36.00	-4	3,030	-0.13%
2022/05/30	1	35.85	0	0.00	35.75	1	3,023	0.03%
2022/05/27	46	36.18	11	36.59	36.00	35	2,994	1.17%
2022/05/26	0	0.00	3	36.22	36.05	-3	2,891	-0.10%
2022/05/25	1	35.25	1	35.85	35.90	0	2,874	0.00%
2022/05/24	0	0.00	3	35.10	34.95	-3	2,874	-0.10%
2022/05/23	3	35.50	1.2	35.08	35.10	1.8	2,862	0.06%
2022/05/20	28	36.36	15	36.09	35.90	13	2,818	0.46%
2022/05/19	12	36.28	3	36.07	36.35	9	2,729	0.33%
2022/05/18	0	0.00	13	35.88	36.10	-13	2,642	-0.49%
2022/05/17	16	34.94	43.2	34.92	35.05	-27.2	2,542	-1.07%
2022/05/16	0.1	33.15	0	0.00	33.45	0.1	2,412	0.00%
2022/05/13	2	32.30	0	0.00	32.40	2	2,390	0.08%
2022/05/12	5	32.50	0	0.00	31.80	5	2,391	0.21%
2022/05/11	0	0.00	2	33.08	33.20	-2	2,370	-0.08%
2022/05/10	1	33.00	0	0.00	32.95	1	2,378	0.04%
2022/05/06	1	34.40	0	0.00	35.05	1	2,346	0.04%
2022/05/05	0.3	34.90	3	35.03	35.15	-2.7	2,275	-0.12%
2022/05/04	2	33.30	2	33.05	33.05	0	2,191	0.00%
2022/04/27	4	31.86	4	31.94	32.20	0	2,256	0.00%
2022/04/25	5	33.07	1	32.90	32.85	4	2,328	0.17%
2022/04/22	14	35.08	15	35.06	34.70	-1	2,308	-0.04%
2022/04/21	2	33.55	1	33.60	34.35	1	2,182	0.05%
2022/04/19	1	33.55	1	33.15	33.10	0	2,202	0.00%
2022/04/15	2	33.38	0	0.00	33.25	2	2,231	0.09%
2022/04/14	0.2	34.05	0	0.00	34.05	0.2	2,267	0.01%
2022/04/12	5	34.07	3	33.75	33.60	2	2,347	0.09%
2022/04/11	13	35.45	13	35.32	34.45	0	2,366	0.00%
2022/04/07	26	36.03	21	36.39	34.60	5	2,431	0.21%
2022/04/06	1.1	35.36	1	35.35	35.60	0.1	2,409	0.00%
2022/03/31	1	36.75	21	36.54	36.50	-20	2,514	-0.80%
2022/03/30	13	36.94	2	36.70	36.70	11	2,546	0.43%
2022/03/29	10	36.26	11	36.73	36.50	-1	2,615	-0.04%
2022/03/28	1	35.10	2	35.48	36.10	-1	2,514	-0.04%
2022/03/25	0	0.00	2	35.70	35.55	-2	2,535	-0.08%
2022/03/24	2	34.90	1	35.40	35.65	1	2,593	0.04%
2022/03/23	0	0.00	2	35.68	35.35	-2	2,688	-0.07%
2022/03/22	1	34.80	1	35.20	35.30	0	2,860	0.00%
2022/03/21	2	34.88	0	0.00	35.00	2	3,088	0.06%
2022/03/18	0	0.00	1	34.95	35.10	-1	4,152	-0.02%
2022/03/16	0	0.00	1	34.25	34.30	-1	5,714	-0.02%
2022/03/15	0	0.00	1	33.90	33.75	-1	5,943	-0.02%
2022/03/11	1	33.60	0	0.00	34.10	1	6,021	0.02%
2022/03/10	2	33.80	3	33.90	33.75	-1	6,095	-0.02%
2022/03/09	0	0.00	2	32.65	32.85	-2	6,230	-0.03%
2022/03/08	8	31.99	1	32.40	31.80	7	6,929	0.10%
2022/03/04	0	0.00	1	33.70	33.85	-1	7,406	-0.01%
2022/03/03	0	0.00	1	34.10	34.20	-1	7,554	-0.01%
2022/03/02	2	33.95	0	0.00	34.20	2	7,689	0.03%
2022/03/01	2	33.95	5	34.35	34.50	-3	7,812	-0.04%
2022/02/25	5	33.57	2	34.05	33.60	3	8,033	0.04%
2022/02/24	14	33.98	42	33.90	33.65	-28	8,227	-0.34%
2022/02/22	4	34.51	0	0.00	34.65	4	8,693	0.05%
2022/02/21	9	35.12	0	0.00	35.30	9	9,041	0.10%
2022/02/17	0	0.00	21	35.71	35.70	-21	9,224	-0.23%
2022/02/16	0	0.00	1	35.50	35.70	-1	9,280	-0.01%
2022/02/15	2	35.15	0	0.00	35.00	2	9,317	0.02%
2022/02/11	1	36.10	0	0.00	36.05	1	9,509	0.01%
2022/02/10	2	36.35	1	36.40	36.50	1	9,624	0.01%
2022/02/09	0	0.00	1	36.60	36.85	-1	9,673	-0.01%
2022/02/08	0	0.00	1	36.05	36.10	-1	9,738	-0.01%
2022/01/25	3	34.60	10	34.51	34.30	-7	10,385	-0.07%
2022/01/24	2	34.75	1	35.05	35.25	1	11,035	0.01%
2022/01/21	7	36.01	1	36.35	35.80	6	12,009	0.05%
2022/01/20	5	36.61	3	36.77	36.80	2	12,433	0.02%
2022/01/19	3	37.02	19	37.09	36.95	-16	12,517	-0.13%
2022/01/18	2	36.50	1	37.25	36.15	1	12,605	0.01%
2022/01/17	1	35.50	3	35.78	36.10	-2	12,775	-0.02%
2022/01/14	8	35.06	0	0.00	35.05	8	12,778	0.06%
2022/01/13	2	35.55	5	35.90	36.00	-3	12,802	-0.02%
2022/01/12	10	35.80	1	35.55	35.70	9	12,907	0.07%
2022/01/11	17	36.39	9	36.68	36.15	8	12,947	0.06%
2022/01/10	1	36.40	1	37.00	37.00	0	12,953	0.00%
2022/01/07	7.1	36.73	1	36.65	36.75	6.1	13,004	0.05%
2022/01/06	3	37.50	7	37.55	37.35	-4	13,057	-0.03%
2022/01/05	5	37.77	1	38.00	37.55	4	13,212	0.03%
2022/01/04	3	37.45	9	37.54	37.35	-6	13,196	-0.05%
2022/01/03	2.1	37.66	1	38.00	37.50	1.1	13,192	0.01%
2021/12/30	12	37.71	1	37.80	37.95	11	13,180	0.08%
2021/12/29	12	37.86	0	0.00	38.00	12	13,281	0.09%
2021/12/28	2	38.58	1	38.55	38.40	1	13,302	0.01%
2021/12/27	10	38.83	5	38.90	38.90	5	13,331	0.04%
2021/12/24	2	38.50	1	38.55	38.30	1	13,334	0.01%
2021/12/23	19	39.28	16	39.03	38.55	3	13,327	0.02%
2021/12/22	6	38.61	2	38.45	38.30	4	13,250	0.03%
2021/12/21	1	38.30	0	0.00	38.40	1	13,251	0.01%
2021/12/20	1	38.25	1	38.00	37.90	0	13,259	0.00%
2021/12/17	27	38.18	14.1	37.76	37.70	12.9	13,412	0.10%
2021/12/16	8.3	38.95	12	38.89	38.60	-3.7	13,324	-0.03%
2021/12/15	10.2	39.10	6	38.84	38.85	4.2	13,179	0.03%
2021/12/14	58.2	40.99	50	41.13	39.35	8.2	12,976	0.06%
2021/12/13	55	41.95	61.2	41.68	43.50	-6.2	11,952	-0.05%
2021/12/10	40	39.72	25.3	39.76	39.55	14.7	10,869	0.14%
2021/12/09	9	38.58	10	38.30	38.60	-1	10,462	-0.01%
2021/12/08	1.6	37.34	2	37.40	37.05	-0.4	10,246	0.00%
2021/12/07	2	37.18	2	37.10	37.20	0	10,254	0.00%
2021/12/06	4.1	37.23	0	0.00	37.20	4.1	10,273	0.04%
2021/12/03	3.4	38.25	5.2	38.85	37.95	-1.8	10,269	-0.02%
2021/12/02	24.2	40.30	58	40.98	37.75	-33.8	10,263	-0.33%
2021/12/01	0	39.15	1.2	39.03	38.95	-1.2	9,750	-0.01%
2021/11/30	7.2	38.71	18.4	38.91	39.10	-11.2	9,767	-0.11%
2021/11/29	3	36.95	6	36.91	37.05	-3	9,686	-0.03%
2021/11/26	6	37.69	2	38.70	36.85	4	9,677	0.04%
2021/11/25	1	38.30	9	38.46	38.75	-8	9,756	-0.08%
2021/11/24	32	38.29	7	38.10	38.20	25	9,763	0.26%
2021/11/23	24	38.54	68	37.33	38.30	-44	9,871	-0.45%
2021/11/22	14	38.83	1	38.30	37.95	13	10,493	0.12%
2021/11/19	55.2	38.84	3.1	38.77	38.80	52.1	10,488	0.50%
2021/11/18	10	38.26	10	38.31	38.30	0	10,517	0.00%
2021/11/17	1	37.35	10	37.21	37.45	-9	10,602	-0.08%
2021/11/16	9.1	36.61	2	36.65	36.40	7.1	11,184	0.06%
2021/11/15	2	37.13	3	37.05	37.45	-1	12,039	-0.01%
2021/11/12	2	36.05	0	0.00	36.60	2	12,312	0.02%
2021/11/10	3.1	36.67	4	36.65	36.55	-0.9	12,564	-0.01%
2021/11/09	1	37.60	7	37.39	37.70	-6	12,644	-0.05%
2021/11/08	1	36.90	1	36.75	36.80	0	12,806	0.00%
2021/11/05	6.1	37.76	1	37.25	37.25	5.1	13,206	0.04%
2021/11/04	2	37.85	10	38.16	37.90	-8	14,049	-0.06%
2021/11/03	2	36.93	2	36.93	37.90	0	14,207	0.00%
2021/11/02	16.3	38.02	87	37.99	36.90	-70.7	14,305	-0.49%
2021/11/01	54	39.44	64.1	39.50	39.40	-10.1	14,228	-0.07%
2021/10/29	98	37.92	51	38.31	39.35	47	13,985	0.34%
2021/10/28	29	35.37	14	35.42	35.90	15	13,536	0.11%
2021/10/27	3	33.55	14	34.33	34.15	-11	13,749	-0.08%
2021/10/26	4	33.90	3	33.25	33.10	1	14,509	0.01%
2021/10/25	5	33.65	6	33.78	34.20	-1	14,991	-0.01%
2021/10/22	0	0.00	4	32.03	31.85	-4	15,325	-0.03%
2021/10/21	2	32.28	7	32.40	32.15	-5	16,538	-0.03%
2021/10/20	1	32.85	24	32.81	32.90	-23	16,686	-0.14%
2021/10/19	4	32.09	6	32.16	32.05	-2	17,653	-0.01%
2021/10/18	10	31.05	9	31.19	31.30	1	17,958	0.01%
2021/10/15	5	31.10	7	31.31	31.45	-2	18,242	-0.01%
2021/10/14	6	30.64	0	0.00	30.30	6	18,391	0.03%
2021/10/13	3	31.38	3	31.53	31.15	0	18,666	0.00%
2021/10/12	2	30.98	0	0.00	31.15	2	18,875	0.01%
2021/10/08	3	31.58	1	31.65	31.50	2	18,874	0.01%
2021/10/07	5	31.95	5	31.99	32.05	0	18,928	0.00%
2021/10/06	27.1	32.62	0	0.00	31.55	27.1	19,165	0.14%
2021/10/05	2	31.00	8	31.50	33.25	-6	19,070	-0.03%
2021/10/04	12.1	32.26	0	0.00	31.55	12.1	18,999	0.06%
2021/10/01	2	34.08	1	33.35	33.35	1	18,990	0.01%
2021/09/30	1	35.30	0	0.00	35.35	1	18,955	0.01%
2021/09/29	1	34.95	0	0.00	34.55	1	18,937	0.01%
2021/09/28	3.1	35.95	2	35.93	35.75	1.1	18,939	0.01%
2021/09/27	12	36.38	21	36.47	36.85	-9	18,930	-0.05%
2021/09/24	38	36.57	56	36.87	36.50	-18	18,892	-0.10%
2021/09/23	6	35.24	0	0.00	35.15	6	18,689	0.03%
2021/09/22	2	35.35	2.2	35.76	35.35	-0.2	18,692	0.00%
2021/09/17	28	35.68	4	35.58	35.60	24	18,662	0.13%
2021/09/16	0	0.00	3	36.70	36.10	-3	18,681	-0.02%
2021/09/15	2.1	36.19	1.2	35.96	36.00	0.9	18,630	0.00%
2021/09/14	2	36.63	0	0.00	35.80	2	18,622	0.01%
2021/09/10	2.1	36.57	2	36.75	36.80	0.1	18,552	0.00%
2021/09/09	1	35.70	4	36.26	36.25	-3	18,523	-0.02%
2021/09/08	3	36.40	4	35.99	35.60	-1	18,477	-0.01%
2021/09/07	2	36.25	11	35.99	36.70	-9	18,430	-0.05%
2021/09/06	7.1	36.90	34	36.33	36.15	-27	18,290	-0.15%
2021/09/03	37.3	38.07	12	37.83	38.10	25.3	18,103	0.14%
2021/09/02	31.1	38.79	44	39.22	38.00	-12.9	17,910	-0.07%
2021/09/01	2	39.13	3	39.57	40.20	-1	17,664	-0.01%
2021/08/31	4	39.48	7	39.74	39.30	-3	17,524	-0.02%
2021/08/30	7	39.09	3	38.98	38.95	4	17,318	0.02%
2021/08/27	14	39.70	13	39.61	39.35	1	17,206	0.01%
2021/08/26	35	40.05	28.2	40.24	39.80	6.8	16,887	0.04%
2021/08/25	2	38.18	4	38.29	37.95	-2	16,094	-0.01%
2021/08/24	5	38.22	8	38.30	37.95	-3	16,073	-0.02%
2021/08/23	27	39.21	17	39.37	39.50	10	15,787	0.06%
2021/08/20	74	38.67	72.2	38.54	39.30	1.9	15,377	0.01%
2021/08/19	93.2	38.22	71.2	38.63	37.55	22.1	14,675	0.15%
2021/08/18	18	35.68	16	35.48	37.00	2	13,750	0.01%
2021/08/17	4.2	34.65	5	34.87	33.65	-0.8	13,434	-0.01%
2021/08/16	21.1	34.82	32.2	34.99	34.95	-11.1	13,260	-0.08%
2021/08/13	43.1	36.29	9	35.94	35.50	34.1	13,078	0.26%
2021/08/12	21.2	37.62	31	36.84	37.90	-9.8	12,924	-0.08%
2021/08/11	45.1	37.91	45	36.93	37.00	0.1	12,724	0.00%
2021/08/10	67	41.20	90	41.48	39.80	-23	12,306	-0.19%
2021/08/09	40	40.01	28	40.06	39.85	12	11,409	0.11%
2021/08/06	4	39.35	10.1	39.87	40.25	-6.1	11,152	-0.05%
2021/08/05	33	40.00	36.1	39.88	39.60	-3.1	10,921	-0.03%
2021/08/04	29.3	39.54	17	40.10	39.25	12.3	10,700	0.11%
2021/08/03	36	42.02	46	42.07	41.40	-10	10,364	-0.10%
2021/08/02	66	41.23	53.1	41.35	41.40	12.9	9,930	0.13%
2021/07/30	63.1	40.15	46.5	40.56	41.00	16.6	9,299	0.18%
2021/07/29	16.7	38.59	31.1	39.64	38.10	-14.4	8,425	-0.17%
2021/07/28	38.1	36.68	21	36.37	36.80	17.1	7,827	0.22%
2021/07/27	140	38.67	163	38.37	38.75	-23	7,352	-0.31%	大買/大賣/
2021/07/26	10.1	35.94	9	36.52	36.70	1.1	6,195	0.02%
2021/07/23	65	35.48	127.5	36.52	33.40	-62.5	6,082	-1.03%	大賣/
2021/07/22	34	33.83	53	34.45	34.70	-19	5,293	-0.36%
2021/07/21	29.1	30.70	41	31.16	32.25	-11.9	4,968	-0.24%
2021/07/20	19.1	29.57	48	29.92	30.90	-28.9	4,687	-0.62%
2021/07/19	82	30.39	19	30.68	30.25	63	4,519	1.39%
2021/07/16	34.2	29.20	58	29.19	29.90	-23.8	4,292	-0.55%
2021/07/15	5	26.60	4	26.90	27.20	1	3,987	0.03%
2021/07/14	17.1	26.75	0	0.00	26.65	17.1	3,970	0.43%
2021/07/13	20	28.55	17	29.18	28.00	3	3,913	0.08%
2021/07/12	0	0.00	11	27.54	27.80	-11	3,649	-0.30%
2021/07/09	3.1	27.00	2	26.90	26.90	1.1	3,626	0.03%
2021/07/08	1	27.40	13	27.29	27.40	-12	3,680	-0.33%
2021/07/07	2	26.50	0	0.00	26.60	2	3,760	0.05%
2021/07/06	10	27.20	1	26.80	26.85	9	3,905	0.23%
2021/07/05	5	27.00	14	26.92	27.15	-9	4,285	-0.21%
2021/07/02	0	0.00	1	26.75	26.50	-1	4,298	-0.02%
2021/07/01	2.1	25.91	0	0.00	25.80	2.1	4,332	0.05%
2021/06/30	1	26.35	1	26.30	26.15	0	4,396	0.00%
2021/06/29	4	26.60	2	26.63	26.50	2	4,411	0.05%
2021/06/28	1	26.50	0	0.00	26.50	1	4,436	0.02%
2021/06/25	1.1	26.58	1	26.50	26.30	0.1	4,591	0.00%
2021/06/24	0	0.00	3	25.60	25.75	-3	4,681	-0.06%
2021/06/22	1	24.50	0	0.00	24.50	1	4,760	0.02%
2021/06/21	1	24.75	0	0.00	24.70	1	4,771	0.02%
2021/06/18	12	25.81	0	0.00	25.65	12	5,002	0.24%
2021/06/17	2	25.28	0	0.00	26.10	2	5,117	0.04%
2021/06/16	1.1	25.73	0	0.00	25.25	1.1	5,141	0.02%
2021/06/11	0	0.00	1	26.10	26.05	-1	5,204	-0.02%
2021/06/10	2	25.93	0	25.95	25.85	2	5,223	0.04%
2021/06/09	2	26.00	0	0.00	25.95	2	5,231	0.04%
2021/06/04	5	26.78	0	0.00	26.55	5	5,328	0.09%
2021/06/03	1	27.00	0	0.00	27.00	1	5,336	0.02%
2021/06/02	22.1	26.97	3	26.65	26.80	19.1	5,317	0.36%
2021/06/01	14.1	27.47	35	27.52	27.50	-21	5,303	-0.40%
2021/05/31	3	26.42	2	26.50	26.60	1	5,190	0.02%
2021/05/28	3	25.65	1	26.25	26.25	2	5,173	0.04%
2021/05/27	14	25.02	5	25.20	25.20	9	5,190	0.17%
2021/05/26	3	25.15	2	25.23	25.25	1	5,214	0.02%
2021/05/25	3	25.37	1	25.45	25.15	2	5,260	0.04%
2021/05/24	0	0.00	1	24.10	24.75	-1	5,269	-0.02%
2021/05/20	1	25.40	1	25.25	24.30	0	5,407	0.00%
2021/05/19	2	25.15	0	0.00	25.25	2	5,433	0.04%
2021/05/17	1	22.20	0	0.00	21.75	1	5,446	0.02%
2021/05/14	6	24.50	6	23.38	23.35	0	5,555	0.00%
2021/05/13	0	0.00	2	22.70	23.85	-2	5,988	-0.03%
2021/05/12	8	23.92	6	23.65	23.65	2	6,270	0.03%
2021/05/11	6	26.69	2	26.68	26.20	4	6,272	0.06%
2021/05/10	4	28.73	4	29.65	28.75	0	6,266	0.00%
2021/05/07	1	28.40	2	28.80	29.05	-1	6,311	-0.02%
2021/05/06	1.1	28.06	1	29.00	28.15	0.1	6,515	0.00%
2021/05/05	2	28.60	0	0.00	28.15	2	6,763	0.03%
2021/05/04	9	29.00	2	27.93	28.80	7	6,860	0.10%
2021/05/03	8	31.15	0	0.00	30.05	8	6,926	0.12%
2021/04/29	9	32.63	0	0.00	32.45	9	6,948	0.13%
2021/04/28	17	33.79	7	34.14	33.45	10	7,131	0.14%
2021/04/27	10	33.15	3	33.13	32.75	7	6,928	0.10%
2021/04/26	3	32.58	1	33.00	32.65	2	6,963	0.03%
2021/04/23	0	0.00	4	32.68	32.60	-4	7,214	-0.06%
2021/04/22	4	32.89	7	33.14	31.60	-3	7,222	-0.04%
2021/04/21	2	32.30	3	32.45	32.50	-1	7,094	-0.01%
2021/04/20	3	31.53	2	31.58	31.55	1	7,081	0.01%
2021/04/19	6	31.17	1	30.95	31.25	5	7,121	0.07%
2021/04/16	8.1	31.23	1	31.20	31.20	7.1	7,139	0.10%
2021/04/15	4	31.10	1	31.05	30.90	3	7,250	0.04%
2021/04/14	8	30.87	0	0.00	30.90	8	7,341	0.11%
2021/04/13	13	32.87	8	32.94	31.95	5	8,162	0.06%
2021/04/12	4	33.70	10	34.59	34.75	-6	8,437	-0.07%
2021/04/09	2	33.70	4	33.00	33.55	-2	8,379	-0.02%
2021/04/08	3	32.50	0	0.00	32.40	3	8,103	0.04%
2021/04/07	2	32.03	2	32.65	32.35	0	8,157	0.00%
2021/04/06	0	0.00	10	32.24	32.35	-10	8,262	-0.12%
2021/04/01	2	31.88	0	0.00	31.75	2	8,370	0.02%
2021/03/31	2	32.20	6	32.16	32.15	-4	8,374	-0.05%
2021/03/30	0	0.00	6	31.95	32.15	-6	8,386	-0.07%
2021/03/29	4	31.86	5	32.05	31.50	-1	8,317	-0.01%
2021/03/24	0	0.00	1	30.90	30.80	-1	8,184	-0.01%
2021/03/23	28	31.68	1	31.85	30.65	27	8,173	0.33%
2021/03/22	0	0.00	5	29.71	30.75	-5	7,952	-0.06%
2021/03/18	0	0.00	1	30.70	30.70	-1	7,908	-0.01%
2021/03/16	1	29.85	0	0.00	29.70	1	7,972	0.01%
2021/03/12	0	0.00	22	29.51	29.50	-22	8,209	-0.27%
2021/03/11	20	29.00	0	0.00	29.15	20	8,433	0.24%
2021/03/09	1	28.10	0	0.00	28.05	1	8,716	0.01%
2021/03/08	3	28.80	0	0.00	28.60	3	8,853	0.03%
2021/03/05	7	29.04	0	0.00	28.80	7	9,310	0.08%
2021/03/04	1	29.45	0	0.00	29.40	1	9,317	0.01%
2021/03/03	1	29.00	0	0.00	29.90	1	9,320	0.01%
2021/03/02	1	30.00	0	0.00	29.80	1	9,391	0.01%
2021/02/24	1	30.60	0	0.00	30.65	1	9,401	0.01%
2021/02/17	0	0.00	13	30.13	31.00	-13	9,487	-0.14%
2021/02/05	46	30.27	46	30.12	30.05	0	9,451	0.00%
2021/02/04	7	31.91	3	31.22	30.95	4	9,340	0.04%
2021/02/03	0	0.00	7	32.96	33.00	-7	8,926	-0.08%
2021/02/02	0	0.00	9	30.00	30.00	-9	8,663	-0.10%
2021/02/01	0	0.00	14	28.89	29.00	-14	8,713	-0.16%
2021/01/29	3	31.00	20	29.42	29.25	-17	8,660	-0.20%
2021/01/28	33	31.20	3	31.27	31.00	30	8,583	0.35%
2021/01/27	4	30.41	8	30.66	30.40	-4	8,429	-0.05%
2021/01/26	0	0.00	1	29.25	29.40	-1	8,177	-0.01%
2021/01/25	0	0.00	4	29.18	28.70	-4	8,057	-0.05%
2021/01/22	2	28.40	15	28.02	28.30	-13	7,963	-0.16%
2021/01/21	7	28.24	12	28.50	28.10	-5	7,900	-0.06%
2021/01/20	11	26.85	7	26.71	26.45	4	7,684	0.05%
2021/01/19	4	28.08	2	28.00	27.80	2	7,609	0.03%
2021/01/18	8	28.21	2	28.68	28.50	6	7,565	0.08%
2021/01/15	0	0.00	1	26.95	26.85	-1	7,299	-0.01%
2021/01/14	5	27.75	3	27.55	27.55	2	7,262	0.03%
2021/01/13	0	0.00	71	27.56	27.55	-71	7,271	-0.98%
2021/01/12	4	27.18	0	0.00	26.90	4	7,320	0.05%
2021/01/11	2	27.90	2	27.50	27.80	0	7,352	0.00%
2021/01/08	12	27.75	5.6	27.82	27.60	6.5	7,300	0.09%
2021/01/07	10	29.70	1	28.85	28.85	9	7,170	0.13%
2021/01/06	63.6	31.38	26	31.03	29.50	37.6	7,056	0.53%
2021/01/05	26	29.67	75	30.23	30.70	-49	6,164	-0.79%
2020/12/31	0	0.00	7	27.24	27.20	-7	5,668	-0.12%
2020/12/30	1	26.50	5	26.15	26.15	-4	5,569	-0.07%
2020/12/29	3	26.80	0	0.00	26.80	3	5,459	0.05%
2020/12/28	0	0.00	11	27.82	28.50	-11	5,338	-0.21%
2020/12/25	0	0.00	10	27.15	27.00	-10	5,181	-0.19%
2020/12/24	1	26.95	1	27.30	26.95	0	5,165	0.00%
2020/12/23	3	27.33	3	27.07	27.20	0	5,118	0.00%
2020/12/22	2	26.60	10	26.93	26.05	-8	5,066	-0.16%
2020/12/21	1	25.80	10	26.05	26.15	-9	5,054	-0.18%
2020/12/17	1	26.50	0	0.00	26.80	1	5,131	0.02%
2020/12/16	0	0.00	1	26.30	26.55	-1	5,361	-0.02%
2020/12/15	0	0.00	2	26.20	26.00	-2	5,458	-0.04%
2020/12/14	5	26.97	0	0.00	26.80	5	5,418	0.09%
2020/12/11	0	0.00	20	26.50	26.05	-20	5,385	-0.37%
2020/12/10	17	27.26	6	27.01	26.75	11	5,387	0.20%
2020/12/09	70	27.61	10	27.72	27.80	60	5,353	1.12%
2020/12/08	0	0.00	7	26.80	26.95	-7	5,322	-0.13%
2020/12/07	19	26.65	20	26.58	26.70	-1	5,295	-0.02%
2020/12/04	13	26.25	3	26.53	26.50	10	5,118	0.20%
2020/12/03	5	25.72	9	25.84	25.50	-4	5,056	-0.08%
2020/12/02	11	25.58	12	26.03	26.30	-1	5,114	-0.02%
2020/12/01	20	25.90	40	25.90	26.00	-20	5,274	-0.38%
2020/11/30	8	24.46	2	24.55	24.50	6	5,236	0.11%
2020/11/27	8	24.70	1	24.80	24.55	7	5,402	0.13%
2020/11/26	8	25.14	1	25.30	24.60	7	5,920	0.12%
2020/11/25	1	24.60	2	24.80	24.80	-1	5,894	-0.02%
2020/11/24	4	24.48	7	24.91	24.45	-3	6,045	-0.05%
2020/11/23	5	24.60	1	24.80	24.60	4	6,298	0.06%
2020/11/20	4	24.59	2	24.53	24.60	2	6,274	0.03%
2020/11/19	0	0.00	2	24.10	24.40	-2	6,295	-0.03%
2020/11/18	0	0.00	1	24.30	24.15	-1	6,325	-0.02%
2020/11/17	7	25.04	1	24.80	24.30	6	6,276	0.10%
2020/11/16	6	24.15	6	24.13	24.80	0	6,182	0.00%
2020/11/12	1	23.95	5	23.85	23.70	-4	6,159	-0.06%
2020/11/10	1	23.65	5	23.90	24.10	-4	6,129	-0.07%
2020/11/09	5	24.00	4	23.98	23.70	1	6,065	0.02%
2020/11/06	0	0.00	10	23.30	23.00	-10	5,943	-0.17%
2020/11/05	0	0.00	4	23.15	22.95	-4	5,910	-0.07%
2020/11/04	2	23.00	1	23.40	22.65	1	5,831	0.02%
2020/10/30	3	22.95	3	22.45	22.20	0	5,747	0.00%
2020/10/27	0	0.00	1	22.75	22.70	-1	5,655	-0.02%
2020/10/26	1	22.90	4	22.98	23.00	-3	5,646	-0.05%
2020/10/23	1	22.60	2	22.58	22.60	-1	5,593	-0.02%
2020/10/22	0	0.00	4	22.10	22.10	-4	5,584	-0.07%
2020/10/21	0	0.00	1	22.10	22.15	-1	5,586	-0.02%
2020/10/20	17	22.34	2	22.10	22.20	15	5,594	0.27%
2020/10/19	2	22.30	7	22.01	22.50	-5	5,479	-0.09%
2020/10/14	1	21.45	2	21.50	21.45	-1	5,459	-0.02%
2020/10/13	0	0.00	2	21.20	21.20	-2	5,478	-0.04%
2020/10/12	1	21.55	1	21.10	21.10	0	5,538	0.00%
2020/10/08	1	21.60	0	0.00	21.65	1	5,583	0.02%
2020/09/30	5	21.30	0	0.00	21.40	5	5,608	0.09%
2020/09/29	2	21.25	0	0.00	21.40	2	5,592	0.04%
2020/09/28	11	21.14	2	21.08	21.25	9	5,618	0.16%
2020/09/25	11	20.92	3	20.63	20.70	8	5,762	0.14%
2020/09/24	3	21.68	17	21.50	21.20	-14	5,728	-0.24%
2020/09/23	1	22.80	0	0.00	22.45	1	5,665	0.02%
2020/09/22	11	23.23	3	23.20	23.15	8	5,620	0.14%
2020/09/21	13	24.03	17	23.94	23.80	-4	5,594	-0.07%
2020/09/18	4	23.26	1	23.40	23.20	3	5,340	0.06%
2020/09/17	1	22.90	5	23.06	23.15	-4	5,241	-0.08%
2020/09/15	0	0.00	5	22.70	23.10	-5	5,214	-0.10%
2020/09/14	10	21.90	10	22.10	22.40	0	5,212	0.00%
2020/09/11	2	22.65	10	22.49	22.20	-8	5,326	-0.15%
2020/09/10	4	23.56	2	23.68	23.75	2	5,281	0.04%
2020/09/09	1	23.75	5	23.29	23.65	-4	5,219	-0.08%
2020/09/08	11	24.07	10	23.32	23.35	1	5,165	0.02%
2020/09/07	19	24.33	45	24.46	24.15	-26	5,027	-0.52%
2020/09/04	58	24.80	37	24.44	24.85	21	5,068	0.41%
2020/09/03	64	24.41	90	24.28	24.40	-26	4,748	-0.55%
2020/09/02	28	22.85	2	22.98	22.95	26	4,323	0.60%
2020/09/01	95	22.67	12	22.63	22.20	83	4,134	2.01%
2020/08/31	4	21.90	9	22.45	22.45	-5	3,603	-0.14%
2020/08/27	29	20.26	12	19.99	20.40	17	3,483	0.49%
2020/08/26	1	19.20	2	19.18	19.15	-1	3,162	-0.03%
2020/08/25	29	19.48	4	19.18	19.40	25	3,133	0.80%
2020/08/24	0	0.00	5	18.62	19.15	-5	3,039	-0.16%
2020/08/20	6	18.02	0	0.00	17.90	6	2,932	0.20%
2020/08/19	9	18.91	39	18.99	19.20	-30	2,852	-1.05%
2020/08/18	3	18.32	0	0.00	18.25	3	2,739	0.11%
2020/08/17	1	18.50	25	18.59	18.40	-24	2,739	-0.88%
2020/08/14	14	18.38	43	18.36	18.30	-29	2,710	-1.07%
2020/08/13	0	0.00	2	17.98	18.00	-2	2,684	-0.07%
2020/08/12	3	17.75	12	17.70	17.80	-9	2,686	-0.34%
2020/08/11	1	18.15	0	0.00	17.90	1	2,689	0.04%
2020/08/10	6	18.00	4	18.13	18.00	2	2,700	0.07%
2020/08/07	0	0.00	1	18.05	17.95	-1	2,749	-0.04%
2020/08/06	3	18.18	1	18.55	18.15	2	2,765	0.07%
2020/08/05	2	18.35	1	18.40	18.40	1	2,762	0.04%
2020/08/03	3	18.07	0	0.00	17.90	3	2,786	0.11%
2020/07/31	3	18.08	2	18.18	18.10	1	2,792	0.04%
2020/07/30	1	17.35	0	0.00	17.80	1	2,762	0.04%
2020/07/29	0	0.00	2	17.45	17.15	-2	2,764	-0.07%
2020/07/28	2	17.55	0	0.00	17.05	2	2,771	0.07%
2020/07/27	4	17.78	0	0.00	17.60	4	2,769	0.14%
2020/07/24	4	18.20	1	18.05	18.15	3	2,757	0.11%
2020/07/21	0	0.00	40	18.81	18.80	-40	2,779	-1.44%
2020/07/16	0	0.00	1	19.00	19.15	-1	2,716	-0.04%
2020/07/14	3	18.82	2	19.28	19.25	1	2,624	0.04%
2020/07/13	1	19.15	7	19.00	19.15	-6	2,643	-0.23%
2020/07/10	0	0.00	1	18.40	18.30	-1	2,762	-0.04%
2020/07/09	2	18.93	0	0.00	18.85	2	2,776	0.07%
2020/07/08	0	0.00	2	19.05	19.00	-2	2,749	-0.07%
2020/07/06	6	19.28	67	19.43	19.20	-61	2,731	-2.23%
2020/07/03	11	18.83	0	0.00	18.55	11	2,593	0.42%
2020/07/02	0	0.00	2	18.55	18.70	-2	2,624	-0.08%
2020/06/30	21	18.69	20	18.60	18.45	1	2,720	0.04%
2020/06/29	1	18.10	2	18.10	18.10	-1	2,689	-0.04%
2020/06/24	0	0.00	3	18.27	18.20	-3	2,696	-0.11%
2020/06/23	2	18.00	1	18.00	17.95	1	2,686	0.04%
2020/06/22	12	18.21	1	18.00	18.00	11	2,685	0.41%
2020/06/19	3	18.60	0	0.00	18.35	3	2,705	0.11%
2020/06/18	1	18.90	92	18.34	19.10	-91	2,664	-3.41%
2020/06/17	0	0.00	35	18.20	18.45	-35	2,519	-1.39%
2020/06/16	3	17.90	0	0.00	17.90	3	2,459	0.12%
2020/06/15	4	17.90	2	17.75	17.70	2	2,487	0.08%
2020/06/12	1	16.95	77	16.98	17.20	-76	2,461	-3.09%
2020/06/11	38	17.99	14	17.91	17.30	24	2,481	0.97%
2020/06/10	0	0.00	5	17.45	17.40	-5	2,294	-0.22%
2020/06/04	0	0.00	1	17.20	17.20	-1	2,471	-0.04%
2020/06/03	9	17.33	30	17.37	17.30	-21	2,515	-0.83%
2020/05/26	10	16.70	0	0.00	16.60	10	2,800	0.36%
2020/05/18	1	15.95	1	15.85	15.90	0	3,739	0.00%
2020/05/15	2	16.35	7	16.10	16.10	-5	3,775	-0.13%
2020/05/14	0	0.00	1	16.45	16.30	-1	3,820	-0.03%
2020/05/13	5	16.91	0	0.00	16.85	5	4,021	0.12%
2020/05/08	1	16.95	0	0.00	16.80	1	4,034	0.02%
2020/05/06	1	16.70	0	0.00	16.80	1	4,104	0.02%
2020/05/05	5	16.85	0	0.00	16.85	5	4,108	0.12%
2020/04/30	15	17.02	12	17.06	17.15	3	4,274	0.07%
2020/04/27	1	17.15	0	0.00	16.90	1	4,505	0.02%
2020/04/24	2	16.55	0	0.00	16.60	2	4,434	0.05%
2020/04/23	5	16.65	0	0.00	16.50	5	4,436	0.11%
2020/04/22	0	0.00	11	15.83	16.30	-11	4,426	-0.25%
2020/04/21	0	0.00	2	16.25	16.10	-2	4,420	-0.05%
2020/04/20	0	0.00	1	16.45	16.95	-1	4,395	-0.02%
2020/04/16	13	17.01	2	17.00	16.90	11	4,351	0.25%
2020/04/15	17	17.36	17	17.69	16.85	0	4,301	0.00%
2020/04/13	0	0.00	1	15.60	15.65	-1	4,127	-0.02%
2020/04/08	4	15.60	1	15.65	15.90	3	4,178	0.07%
2020/04/07	5	15.66	0	0.00	15.45	5	4,160	0.12%
2020/04/06	12	14.48	0	0.00	14.85	12	4,163	0.29%
2020/04/01	0	0.00	1	14.50	14.75	-1	4,389	-0.02%
2020/03/31	5	13.85	10	13.90	13.55	-5	4,327	-0.12%
2020/03/27	13	14.15	11	14.39	13.75	2	4,313	0.05%
2020/03/25	8	14.12	3	14.25	13.85	5	4,279	0.12%
2020/03/20	0	0.00	2	12.28	12.65	-2	4,182	-0.05%
2020/03/18	0	0.00	3	12.85	12.65	-3	4,144	-0.07%
2020/03/16	2	13.63	1	14.50	13.15	1	4,080	0.02%
2020/03/13	0	0.00	2	14.30	14.20	-2	4,056	-0.05%
2020/03/11	12	17.25	1	17.20	16.85	11	3,950	0.28%
2020/03/10	0	0.00	1	17.00	17.25	-1	3,920	-0.03%
2020/03/09	32	16.98	3	17.00	17.00	29	3,892	0.75%
2020/03/06	23	17.85	1	17.80	17.80	22	3,819	0.58%
2020/03/05	4	18.49	0	0.00	18.30	4	3,773	0.11%
2020/03/03	4	19.10	20	19.18	18.75	-16	3,714	-0.43%
2020/03/02	5	18.25	5	18.70	18.55	0	3,638	0.00%
2020/02/27	114	18.82	15	19.67	18.60	99	3,598	2.75%	大買/
2020/02/26	20	19.40	12	19.64	19.60	8	3,447	0.23%
2020/02/25	40	19.18	1	19.40	19.30	39	3,476	1.12%
2020/02/24	4	19.49	5	19.65	19.45	-1	3,431	-0.03%
2020/02/21	15	20.70	5	20.56	20.15	10	3,358	0.30%
2020/02/20	1	19.95	22	20.08	20.30	-21	3,222	-0.65%
2020/02/19	42	19.85	40	19.99	20.35	2	3,053	0.07%
2020/02/18	19	18.35	0	0.00	18.95	19	2,610	0.73%
2020/02/17	10	18.45	4	18.65	18.50	6	2,572	0.23%
2020/02/14	3	18.97	64	18.82	18.90	-61	2,515	-2.43%
2020/02/13	10	18.30	0	0.00	18.05	10	2,263	0.44%
2020/02/10	11	18.28	1	18.25	18.05	10	2,219	0.45%
2020/02/07	10	17.74	0	0.00	17.70	10	2,138	0.47%
2020/02/06	0	0.00	1	18.00	17.95	-1	2,121	-0.05%
2020/02/04	2	18.35	0	0.00	18.05	2	2,063	0.10%
2020/02/03	1	17.80	0	0.00	18.60	1	1,941	0.05%
2020/01/17	0	0.00	5	18.40	18.30	-5	1,675	-0.30%
2019/12/30	2	18.85	0	0.00	18.80	2	1,498	0.13%
2019/12/20	0	0.00	6	18.20	18.20	-6	1,228	-0.49%
2019/12/17	0	0.00	3	18.37	18.35	-3	1,235	-0.24%
2019/12/13	5	18.07	5	17.95	18.45	0	1,271	0.00%
2019/12/12	0	0.00	2	18.25	18.05	-2	1,267	-0.16%
2019/12/11	0	0.00	4	18.30	18.20	-4	1,258	-0.32%
2019/12/10	5	18.10	0	0.00	18.15	5	1,255	0.40%
2019/12/09	10	18.40	0	0.00	18.35	10	1,239	0.81%
2019/12/04	0	0.00	1	17.50	17.55	-1	1,200	-0.08%
2019/11/29	0	0.00	2	18.10	18.00	-2	1,233	-0.16%
2019/11/28	3	17.85	2	17.80	17.85	1	1,218	0.08%
2019/11/27	2	17.70	0	0.00	17.95	2	1,244	0.16%
2019/11/25	2	17.75	0	0.00	17.75	2	1,413	0.14%
2019/11/22	10	18.06	0	0.00	18.05	10	1,419	0.70%
2019/11/21	1	17.20	0	0.00	17.20	1	1,347	0.07%
2019/11/19	68	17.85	0	0.00	17.80	68	1,334	5.10%
2019/11/11	7	17.94	0	0.00	17.75	7	1,358	0.52%
2019/10/31	0	0.00	5	18.80	18.75	-5	1,435	-0.35%
2019/10/30	1	19.00	0	0.00	19.15	1	1,428	0.07%
2019/10/29	4	19.05	0	0.00	19.10	4	1,435	0.28%
2019/10/21	4	19.63	0	0.00	19.65	4	1,599	0.25%
2019/10/16	0	0.00	2	19.70	19.65	-2	1,699	-0.12%
2019/10/14	5	19.81	0	0.00	19.30	5	1,838	0.27%
2019/10/03	14	19.71	0	0.00	20.15	14	2,122	0.66%
2019/09/27	0	0.00	4	19.95	19.95	-4	2,115	-0.19%
2019/09/24	2	20.50	0	0.00	20.50	2	2,222	0.09%
2019/09/20	0	0.00	30	20.30	20.35	-30	2,230	-1.35%
2019/09/19	40	20.09	1	20.05	20.00	39	2,232	1.75%
2019/09/18	19	20.54	0	0.00	20.45	19	2,227	0.85%
2019/09/16	2	21.30	0	0.00	21.30	2	2,214	0.09%
2019/09/09	2	21.35	2	21.35	21.35	0	2,275	0.00%
2019/09/06	1	21.35	1	21.35	21.35	0	2,270	0.00%
2019/08/29	16	22.07	19	22.15	21.80	-3	2,360	-0.13%
2019/08/28	19	23.29	21	23.37	23.25	-2	2,256	-0.09%
2019/08/22	0	0.00	12	22.88	22.50	-12	2,422	-0.50%
2019/08/20	0	0.00	3	22.27	22.30	-3	2,420	-0.12%
2019/08/19	10	22.25	0	0.00	22.10	10	2,437	0.41%
2019/08/13	2	21.60	3	21.62	21.60	-1	2,532	-0.04%
2019/08/12	13	22.08	2	21.85	22.05	11	2,558	0.43%
2019/08/08	3	21.80	1	21.40	21.55	2	2,578	0.08%
2019/08/07	2	22.00	0	0.00	21.60	2	2,586	0.08%
2019/08/02	3	23.05	0	0.00	22.65	3	2,713	0.11%
2019/07/30	2	24.35	1	23.95	23.85	1	2,834	0.04%
2019/07/26	1	24.10	2	24.10	24.10	-1	2,869	-0.03%
2019/07/25	7	24.06	0	0.00	24.15	7	2,917	0.24%
2019/07/24	0	0.00	2	24.50	24.40	-2	3,213	-0.06%
2019/07/23	0	0.00	9	24.65	24.40	-9	3,326	-0.27%
2019/07/17	5	26.03	4	25.55	25.30	1	3,415	0.03%
2019/07/16	9	25.64	2	26.00	25.85	7	3,480	0.20%
2019/07/15	12	25.66	6	25.63	25.55	6	3,452	0.17%
2019/07/12	3	25.18	28	25.33	25.55	-25	3,436	-0.73%
2019/07/11	1	25.25	0	0.00	25.05	1	3,416	0.03%
2019/07/10	2	24.80	6	25.23	25.25	-4	3,411	-0.12%
2019/07/09	2	24.30	0	0.00	24.30	2	3,398	0.06%
2019/07/05	0	0.00	2	24.30	24.30	-2	3,737	-0.05%
2019/07/03	11	24.95	4	24.43	24.35	7	3,805	0.18%
2019/07/02	0	0.00	2	24.55	24.70	-2	3,944	-0.05%
2019/07/01	0	0.00	7	24.63	24.55	-7	4,125	-0.17%
2019/06/28	2	23.90	0	0.00	24.20	2	4,204	0.05%
2019/06/27	7	24.14	0	0.00	24.05	7	4,301	0.16%
2019/06/26	2	23.60	2	23.85	24.05	0	4,440	0.00%
2019/06/24	1	24.30	1	24.65	24.75	0	4,787	0.00%
2019/06/20	5	24.25	1	24.50	24.50	4	6,134	0.07%
2019/06/13	0	0.00	2	23.75	23.95	-2	6,929	-0.03%
2019/06/11	26	25.05	9	24.92	24.60	17	7,490	0.23%
2019/06/10	7	23.62	4	23.66	23.85	3	8,491	0.04%
2019/06/06	2	23.75	0	0.00	23.40	2	8,991	0.02%
2019/06/05	7	24.02	0	0.00	23.90	7	9,255	0.08%
2019/06/04	2	23.25	0	0.00	23.25	2	9,324	0.02%
2019/06/03	0	0.00	3	23.07	23.15	-3	9,463	-0.03%
2019/05/30	9	22.07	0	0.00	22.10	9	9,623	0.09%
2019/05/29	6	22.10	9	22.57	21.80	-3	9,630	-0.03%
2019/05/23	0	0.00	1	23.95	23.90	-1	10,053	-0.01%
2019/05/22	0	0.00	3	24.77	23.85	-3	10,274	-0.03%
2019/05/16	0	0.00	8	24.10	24.10	-8	11,437	-0.07%
2019/05/15	2	25.33	0	0.00	25.35	2	11,576	0.02%
2019/05/14	0	0.00	2	25.00	25.40	-2	12,058	-0.02%
2019/05/13	1	24.50	1	24.80	24.50	0	12,272	0.00%
2019/05/10	22	25.45	0	0.00	25.15	22	12,315	0.18%
2019/05/09	6	26.24	14	25.38	25.10	-8	12,349	-0.06%
2019/05/08	1	26.60	0	0.00	26.45	1	12,344	0.01%
2019/05/07	6	27.31	3	27.35	26.95	3	12,565	0.02%
2019/05/06	9	27.39	5	27.48	27.50	4	12,772	0.03%
2019/05/03	1	27.60	5	27.76	27.90	-4	12,709	-0.03%
2019/05/02	3	27.15	3	27.38	27.50	0	12,652	0.00%
2019/04/30	15	27.63	20	27.60	27.40	-5	12,594	-0.04%
2019/04/29	7	26.13	24	25.57	26.35	-17	12,279	-0.14%
2019/04/26	2	27.00	8	26.90	26.90	-6	12,129	-0.05%
2019/04/25	3	27.35	0	0.00	27.10	3	12,082	0.02%
2019/04/24	4	27.50	3	27.43	27.35	1	12,036	0.01%
2019/04/23	5	28.37	1	28.50	27.90	4	11,946	0.03%
2019/04/22	16	28.79	12	29.06	29.10	4	11,852	0.03%
2019/04/19	2	28.10	1	28.00	28.05	1	11,701	0.01%
2019/04/18	1	27.55	1	27.80	27.30	0	11,659	0.00%
2019/04/17	5	27.94	1	28.00	27.70	4	11,597	0.03%
2019/04/16	1	27.95	0	0.00	28.05	1	11,554	0.01%
2019/04/15	0	0.00	4	27.46	27.25	-4	11,483	-0.03%
2019/04/12	18	28.03	9	27.57	27.15	9	11,417	0.08%
2019/04/11	3	30.02	0	0.00	29.05	3	11,127	0.03%
2019/04/10	2	30.03	3	30.25	30.00	-1	11,045	-0.01%
2019/04/09	2	29.90	0	0.00	29.80	2	10,984	0.02%
2019/04/08	82	30.30	137	30.14	30.30	-55	10,929	-0.50%	大賣/
2019/04/03	1	29.85	50	30.04	29.65	-49	10,710	-0.46%
2019/04/02	52	28.60	1.4	29.32	29.25	50.6	10,505	0.48%
2019/04/01	50	29.35	2	29.03	29.05	48	10,394	0.46%
2019/03/29	16	28.80	7	28.46	29.25	9	10,284	0.09%
2019/03/28	13	30.37	12	28.78	28.55	1	10,130	0.01%
2019/03/27	9	30.19	6	30.12	30.05	3	9,875	0.03%
2019/03/26	4	30.28	153	30.35	30.00	-149	9,735	-1.53%	大賣/鉅額交易
2019/03/25	16.2	30.06	21	30.15	30.80	-4.8	9,359	-0.05%
2019/03/22	1	28.15	0	0.00	28.25	1	8,342	0.01%
2019/03/21	2	27.48	0	0.00	28.10	2	8,202	0.02%
2019/03/20	5	26.75	5	27.03	27.30	0	8,088	0.00%
2019/03/19	4	28.25	2	28.35	27.60	2	7,903	0.03%
2019/03/18	9	27.46	5	27.48	27.45	4	7,643	0.05%
2019/03/15	12	28.61	6	28.28	27.65	6	7,510	0.08%
2019/03/14	6	27.99	3	27.93	28.00	3	7,196	0.04%
2019/03/13	32.1	28.16	31	28.09	28.10	1.1	6,927	0.02%
2019/03/12	23	26.10	75	25.84	26.80	-52	5,852	-0.89%
2019/03/11	3	24.30	2	25.08	24.40	1	5,455	0.02%
2019/03/08	1	22.90	1	23.05	23.85	0	5,194	0.00%
2019/03/07	2	23.30	1	23.65	23.20	1	5,073	0.02%
2019/03/06	30	24.40	0	0.00	24.30	30	4,925	0.61%
2019/03/05	32	23.89	0	0.00	23.90	32	4,732	0.68%
2019/03/04	20	24.23	21	24.25	24.25	-1	4,685	-0.02%
2019/02/27	12	23.96	0	0.00	23.55	12	4,625	0.26%
2019/02/26	31	24.71	10	24.30	24.30	21	4,480	0.47%
2019/02/25	42	25.19	4	25.30	25.45	38	4,305	0.88%
2019/02/22	12	25.04	6	25.35	25.05	6	4,125	0.15%
2019/02/21	66.1	25.05	5	25.22	25.45	61.1	4,023	1.52%
2019/02/20	17	25.38	39	25.59	25.85	-22	3,756	-0.59%
2019/02/19	13	23.54	6	23.74	23.50	7	3,215	0.22%
2019/02/18	15	22.75	57	23.45	22.90	-42	3,011	-1.39%
2019/02/15	13	23.77	33	23.59	23.60	-20	2,733	-0.73%
2019/02/14	1	22.55	30	22.78	22.70	-29	2,482	-1.17%
2019/02/13	43	22.39	25	23.02	22.40	18	2,328	0.77%
2019/02/12	52	21.42	35	21.62	21.65	17	1,853	0.92%
2019/02/11	0	0.00	8	19.75	19.70	-8	1,579	-0.51%
2019/01/30	1	19.30	1	19.35	19.55	0	1,491	0.00%
2019/01/29	1	20.00	2	19.65	19.75	-1	1,389	-0.07%
2019/01/28	54	19.94	60	19.99	20.00	-6	1,319	-0.45%
2019/01/25	9	18.72	20	18.61	18.95	-11	1,057	-1.04%
2019/01/22	0	0.00	1	16.95	16.95	-1	776	-0.13%
2019/01/04	1	16.45	0	0.00	16.75	1	793	0.13%
2018/12/27	0	0.00	4	17.03	17.00	-4	855	-0.47%
2018/12/20	8	16.50	0	0.00	16.45	8	891	0.90%
2018/12/18	1	16.60	0	0.00	16.60	1	896	0.11%
2018/12/10	0	0.00	10	16.95	16.90	-10	838	-1.19%
2018/12/06	0	0.00	2	17.00	16.95	-2	834	-0.24%
2018/12/04	4	18.01	0	0.00	17.90	4	824	0.49%
2018/12/03	0	0.00	5	17.10	17.20	-5	731	-0.68%
2018/11/29	2	16.95	2	16.65	16.55	0	787	0.00%
2018/11/28	3	16.73	3	16.75	16.75	0	791	0.00%
2018/11/27	1	16.50	1	16.60	16.60	0	798	0.00%
2018/11/22	0	0.00	10	16.25	16.20	-10	795	-1.26%
2018/11/14	0	0.00	4	16.39	16.05	-4	826	-0.48%
2018/11/13	0	0.00	2	15.60	16.30	-2	832	-0.24%
2018/11/12	3	16.15	0	0.00	15.90	3	819	0.37%
2018/11/09	2	16.00	0	0.00	15.85	2	806	0.25%
2018/11/08	1	15.80	0	0.00	15.80	1	793	0.13%
2018/10/23	0	0.00	1	15.00	15.00	-1	1,001	-0.10%
2018/10/08	0	0.00	1	16.85	16.85	-1	1,204	-0.08%
2018/10/05	0	0.00	18	17.05	17.05	-18	1,214	-1.48%
2018/10/03	0	0.00	4	18.00	17.85	-4	1,214	-0.33%
2018/10/02	2	17.80	2	17.85	17.65	0	1,203	0.00%
2018/10/01	0	0.00	5	17.50	17.55	-5	1,209	-0.41%
2018/09/28	4	17.40	1	17.45	17.50	3	1,226	0.24%
2018/09/19	2	17.40	0	0.00	17.35	2	1,350	0.15%
2018/09/14	0	0.00	1	17.45	17.50	-1	1,403	-0.07%
2018/09/13	1	17.35	0	0.00	17.35	1	1,429	0.07%
2018/09/07	1	17.50	0	0.00	17.65	1	1,566	0.06%
2018/09/06	5	18.10	7	18.51	18.15	-2	1,609	-0.12%
2018/09/03	1	17.65	3	17.85	17.50	-2	2,365	-0.08%
2018/08/30	1	17.45	0	0.00	17.45	1	2,434	0.04%
2018/08/28	1	17.15	0	0.00	17.10	1	2,466	0.04%
2018/08/14	0	0.00	30	16.67	17.00	-30	2,724	-1.10%
2018/08/10	0	0.00	3	17.25	17.15	-3	2,697	-0.11%
2018/08/08	3	17.53	0	0.00	17.50	3	2,675	0.11%
2018/08/07	1	17.60	0	0.00	17.65	1	2,654	0.04%
2018/08/06	36	17.92	0	0.00	17.85	36	2,634	1.37%
2018/07/30	10	18.95	0	0.00	18.90	10	2,530	0.40%
2018/07/26	0	0.00	3	19.00	18.85	-3	2,515	-0.12%
2018/07/25	2	18.83	12	18.90	18.80	-10	2,505	-0.40%
2018/07/24	2	19.30	0	0.00	19.40	2	2,471	0.08%
2018/07/23	0	0.00	5	19.10	19.05	-5	2,432	-0.21%
2018/07/20	0	0.00	2	19.20	19.15	-2	2,420	-0.08%
2018/07/19	10	19.55	2	19.46	19.40	8	2,411	0.33%
2018/07/18	2	19.30	0	0.00	19.50	2	2,415	0.08%
2018/07/13	2	19.25	0	0.00	19.40	2	2,292	0.09%
2018/07/11	1	18.95	0	0.00	18.95	1	2,280	0.04%
2018/07/09	1	19.60	13	19.48	19.60	-12	2,264	-0.53%
2018/07/05	0	0.00	2	19.55	19.00	-2	2,236	-0.09%
2018/07/04	0	0.00	1	19.40	19.55	-1	2,231	-0.04%
2018/07/03	6	19.46	2	19.15	19.10	4	2,220	0.18%
2018/07/02	1	18.80	0	0.00	18.75	1	2,168	0.05%
2018/06/28	1	18.45	1	18.65	18.85	0	2,151	0.00%
2018/06/27	3	18.68	4	18.90	18.60	-1	2,146	-0.05%
2018/06/26	3	18.78	1	18.95	18.80	2	2,207	0.09%
2018/06/25	2	19.00	1	19.00	19.00	1	2,195	0.05%
2018/06/22	2	19.10	0	0.00	19.30	2	2,186	0.09%
2018/06/20	5	19.20	2	19.28	19.20	3	2,188	0.14%
2018/06/19	5	20.07	0	0.00	19.65	5	2,154	0.23%
2018/06/15	3	20.75	0	0.00	20.45	3	2,120	0.14%
2018/06/14	6	20.73	41	20.62	20.40	-35	2,081	-1.68%
2018/06/13	28	21.72	18	21.80	21.05	10	2,053	0.49%
2018/06/12	45	20.64	48	20.93	21.65	-3	1,724	-0.17%
2018/06/11	3	19.70	2	19.70	19.70	1	1,306	0.08%
2018/06/06	0	0.00	10	19.30	19.15	-10	1,332	-0.75%
2018/06/05	2	19.10	3	19.15	19.00	-1	1,306	-0.08%
2018/06/04	0	0.00	1	19.20	19.05	-1	1,345	-0.07%
2018/06/01	6	19.34	6	19.28	19.10	0	1,329	0.00%
2018/05/31	1	19.05	1	19.20	19.40	0	1,288	0.00%
2018/05/30	10	19.11	6	19.35	19.15	4	1,319	0.30%
2018/05/29	5	19.08	9	19.06	19.20	-4	1,272	-0.31%
2018/05/25	0	0.00	1	18.20	18.15	-1	1,155	-0.09%
2018/05/24	5	18.20	0	0.00	18.05	5	1,201	0.42%
2018/05/23	3	18.07	1	18.00	17.90	2	1,304	0.15%
2018/05/14	1	18.00	0	0.00	17.95	1	1,368	0.07%
2018/04/27	0	0.00	1	17.05	17.10	-1	1,467	-0.07%
2018/04/26	0	0.00	2	17.23	16.95	-2	1,474	-0.14%
2018/04/24	3	17.12	4	17.30	17.20	-1	1,522	-0.07%
2018/04/23	12	17.65	0	0.00	17.65	12	1,533	0.78%
2018/04/17	2	17.95	0	0.00	17.80	2	1,607	0.12%
2018/04/10	25	18.29	0	0.00	18.25	25	1,882	1.33%
2018/04/09	5	18.70	0	0.00	18.65	5	1,910	0.26%
2018/04/03	2	18.90	0	0.00	18.85	2	2,132	0.09%
2018/04/02	0	19.40	0	0.00	19.25	0	2,194	0.00%
2018/03/28	2	19.05	4	19.16	19.15	-2	2,193	-0.09%
2018/03/27	1	19.40	0	0.00	19.35	1	2,223	0.04%
2018/03/26	2	19.30	0	0.00	19.45	2	2,313	0.09%
2018/03/23	3	18.90	11	18.96	18.90	-8	2,364	-0.34%
2018/03/22	1	19.50	1	19.65	19.35	0	2,352	0.00%
2018/03/20	0	0.00	1	19.75	19.70	-1	2,331	-0.04%
2018/03/19	0	0.00	48	20.26	20.05	-48	2,324	-2.06%
2018/03/16	3	19.97	2	19.60	20.05	1	2,287	0.04%
2018/03/15	0	0.00	2	19.90	19.75	-2	2,244	-0.09%
2018/03/14	1	19.85	2	19.83	19.85	-1	2,228	-0.04%
2018/03/13	25	19.64	3	19.62	19.65	22	2,199	1.00%
2018/03/12	30	19.25	0	0.00	19.00	30	2,135	1.40%
2018/03/08	0	0.00	3	19.02	19.15	-3	2,123	-0.14%
2018/03/07	3	18.47	41	18.44	18.40	-38	2,079	-1.83%
2018/03/06	3	18.95	2	18.85	18.75	1	2,153	0.05%
2018/03/05	2	18.90	5	19.15	18.50	-3	2,153	-0.14%
2018/03/02	1	18.50	1	18.65	18.90	0	2,111	0.00%
2018/03/01	1	18.50	1	18.65	19.00	0	2,110	0.00%
2018/02/26	4	18.96	1	18.85	18.85	3	2,200	0.14%
2018/02/23	41	18.27	1	19.25	19.40	40	2,158	1.85%
2018/02/21	0	0.00	2	17.30	17.35	-2	2,116	-0.09%
2018/02/09	0	0.00	2	16.85	16.85	-2	2,119	-0.09%
2018/02/07	5	17.75	0	0.00	17.50	5	2,126	0.24%
2018/02/06	0	0.00	40	18.25	17.20	-40	2,147	-1.86%
2018/01/24	2	19.15	0	0.00	19.55	2	2,459	0.08%
2018/01/23	2	19.20	0	0.00	19.20	2	2,452	0.08%
2018/01/19	0	0.00	5	19.55	19.45	-5	2,480	-0.20%
2018/01/16	0	0.00	1	20.35	20.25	-1	2,496	-0.04%
2018/01/15	1	20.20	0	0.00	19.85	1	2,494	0.04%
2018/01/12	0	0.00	7	19.80	20.00	-7	2,594	-0.27%
2018/01/10	2	19.40	0	0.00	19.40	2	2,603	0.08%
2018/01/09	1	19.95	0	0.00	19.85	1	2,612	0.04%
2018/01/08	0	0.00	11	20.34	19.95	-11	2,638	-0.42%
2018/01/05	2	20.63	0	0.00	20.40	2	2,613	0.08%
2018/01/04	0	0.00	1	20.35	20.35	-1	2,478	-0.04%
2018/01/03	10	20.25	23	20.11	20.30	-13	2,447	-0.53%
2018/01/02	11	20.59	3	21.00	20.10	8	2,450	0.33%