明基材 (8215)-元大-六合券商分點個股進出

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
33.95
漲跌
--
漲幅
0.00%
成交量
504張
產業
上市光電類股▲0.97%
566人加入追蹤

立即追蹤
本地時間:14:30

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

明基材 (8215)籌碼相關－元大-六合券商分點個股進出

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-六合券商分點個股進出
元大-六合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
2024/04/18	3	33.40	0	0.00	33.60	3	1,576	0.19%
2024/04/16	0	0.00	1	33.90	33.45	-1	1,573	-0.06%
2024/04/11	2	34.80	3	34.90	34.85	-1	1,533	-0.07%
2024/04/10	8	35.26	0	0.00	35.20	8	1,521	0.53%
2024/04/08	1.2	34.86	0	0.00	34.70	1.2	1,481	0.08%
2024/04/03	0	0.00	20	34.95	34.45	-20	1,476	-1.35%
2024/03/28	7	34.16	0	0.00	34.05	7	1,427	0.49%
2024/03/22	16	34.25	0	0.00	34.25	16	1,423	1.12%
2024/03/19	0	0.00	1	33.70	33.70	-1	1,426	-0.07%
2024/03/18	2	33.83	0	0.00	33.85	2	1,426	0.14%
2024/03/14	1	33.95	0	0.00	33.80	1	1,426	0.07%
2024/03/11	0	0.00	0.1	33.90	34.15	-0.1	1,431	-0.01%
2024/03/06	10	34.50	0	0.00	34.50	10	1,455	0.69%
2024/03/05	11	34.36	0	0.00	34.35	11	1,464	0.75%
2024/03/04	21	34.50	0	0.00	34.40	21	1,457	1.44%
2024/03/01	0	0.00	0.1	34.45	34.20	-0.1	1,455	-0.01%
2024/02/29	15	34.33	0	0.00	34.40	15	1,448	1.04%
2024/02/26	5	34.80	0	0.00	34.85	5	1,414	0.35%
2024/02/23	16	36.05	100	36.10	35.40	-84	1,385	-6.06%
2024/02/21	10	36.95	0	0.00	36.95	10	1,297	0.77%
2024/02/20	0	0.00	10	36.65	36.60	-10	1,298	-0.77%
2024/02/19	0	0.00	20	37.70	37.25	-20	1,280	-1.56%
2024/02/16	26	37.39	10.4	37.35	37.30	15.6	1,236	1.26%
2024/02/15	0	0.00	8	35.92	36.00	-8	1,121	-0.71%
2024/02/05	17	35.66	13	35.48	35.85	4	1,097	0.36%
2024/02/02	0	0.00	1	34.80	34.70	-1	1,073	-0.09%
2024/01/31	3	35.15	0	0.00	34.80	3	1,072	0.28%
2024/01/30	0	0.00	1	35.40	35.30	-1	1,071	-0.09%
2024/01/29	14	35.54	2	35.95	35.45	12	1,072	1.12%
2024/01/26	0	0.00	1	35.70	36.10	-1	1,029	-0.10%
2024/01/24	1	35.20	6	35.15	35.15	-5	978	-0.51%
2024/01/22	6	35.12	1	35.00	35.10	5	937	0.53%
2024/01/19	6.1	35.30	0	0.00	35.65	6.1	921	0.66%
2024/01/18	13	34.82	12	34.60	35.60	1	871	0.11%
2024/01/17	24	34.84	23	33.85	33.80	1	796	0.13%
2024/01/15	0	0.00	1	34.00	34.05	-1	759	-0.13%
2024/01/05	1	34.30	0	0.00	34.25	1	789	0.13%
2023/12/27	1	34.35	0	0.00	34.45	1	861	0.12%
2023/12/25	1	33.95	4	34.00	33.90	-3	859	-0.35%
2023/12/11	1	34.25	0	0.00	34.15	1	854	0.12%
2023/12/07	10	34.15	0	0.00	34.15	10	852	1.17%
2023/12/06	1	34.20	0	0.00	34.15	1	860	0.12%
2023/12/04	0	0.00	10	35.90	35.80	-10	808	-1.24%
2023/11/30	11	35.82	0	0.00	36.05	11	828	1.33%
2023/11/24	30	35.28	0	0.00	35.30	30	828	3.62%
2023/11/22	20	35.30	0	0.00	35.35	20	846	2.36%
2023/11/20	14	35.35	0	0.00	35.50	14	873	1.60%
2023/11/17	26	35.28	15	35.35	35.35	11	879	1.25%
2023/11/14	10	34.40	0	0.00	34.40	10	900	1.11%
2023/11/10	0	0.00	0	34.30	34.15	0	926	0.00%
2023/11/03	1	35.10	1	34.65	34.70	0	1,120	0.00%
2023/10/30	10	34.85	0	0.00	34.95	10	1,722	0.58%
2023/10/27	10	34.65	1	35.00	34.60	9	1,773	0.51%
2023/10/25	11	35.49	0	0.00	35.10	11	1,866	0.59%
2023/10/16	1	35.00	0	0.00	34.90	1	2,417	0.04%
2023/10/03	0	0.00	0.3	35.00	35.00	-0.3	3,107	-0.01%
2023/09/27	10	34.75	0	0.00	34.75	10	4,229	0.24%
2023/09/19	2	35.00	0	0.00	34.85	2	4,450	0.04%
2023/09/18	1	35.50	0	0.00	35.25	1	4,470	0.02%
2023/09/12	0	34.90	0	0.00	34.80	0	4,569	0.00%
2023/09/11	2	35.00	0	0.00	34.50	2	4,597	0.04%
2023/09/07	0	0.00	1	36.05	35.60	-1	4,679	-0.02%
2023/09/05	6	35.83	0	0.00	36.10	6	4,748	0.13%
2023/09/01	0	0.00	3	35.55	35.65	-3	4,811	-0.06%
2023/08/31	4	35.53	1	35.75	35.60	3	4,864	0.06%
2023/08/28	5.1	34.80	0	0.00	34.40	5.1	5,041	0.10%
2023/08/25	0.1	35.30	0	0.00	34.95	0.1	5,051	0.00%
2023/08/24	1	35.50	0	0.00	35.50	1	5,031	0.02%
2023/08/23	1	35.70	2	35.48	35.45	-1	5,039	-0.02%
2023/08/22	1	35.95	1	35.50	35.45	0	5,050	0.00%
2023/08/21	1	35.80	0	0.00	35.70	1	5,047	0.02%
2023/08/17	0.1	35.45	0	0.00	36.05	0.1	5,029	0.00%
2023/08/16	0.2	35.31	5	35.10	35.65	-4.8	5,031	-0.10%
2023/08/14	0.1	35.70	0	0.00	35.50	0.1	5,073	0.00%
2023/08/10	1.2	38.12	0	0.00	37.10	1.2	5,036	0.02%
2023/08/09	0	0.00	0.1	38.95	39.05	-0.1	4,974	0.00%
2023/08/08	0.1	39.65	0	0.00	39.40	0.1	4,942	0.00%
2023/08/07	4.1	38.47	6	37.78	39.10	-2	4,911	-0.04%
2023/08/04	29.2	40.00	5.2	38.71	38.75	24	4,862	0.49%
2023/08/02	4.5	42.86	3	42.80	42.95	1.5	4,675	0.03%
2023/08/01	0	0.00	1	42.95	42.40	-1	4,525	-0.02%
2023/07/28	0	0.00	20	41.15	41.60	-20	4,726	-0.42%
2023/07/27	2	41.45	5	41.76	41.65	-3	4,756	-0.06%
2023/07/26	2	40.93	0	0.00	41.30	2	4,758	0.04%
2023/07/25	1	41.40	4	41.19	41.40	-3	4,767	-0.06%
2023/07/24	0.1	40.80	1	40.70	40.80	-0.9	4,848	-0.02%
2023/07/21	0.5	41.10	1	41.25	41.20	-0.5	4,827	-0.01%
2023/07/20	3.5	42.45	11	43.20	42.05	-7.5	4,901	-0.15%
2023/07/19	1	42.25	34.5	41.89	42.25	-33.5	4,789	-0.70%
2023/07/18	21.5	40.77	65	41.19	40.25	-43.5	4,627	-0.94%
2023/07/17	27	43.12	26.5	42.83	43.30	0.5	4,507	0.01%
2023/07/14	23	41.68	17	41.49	41.70	6	4,422	0.14%
2023/07/13	21	41.08	6.1	41.25	41.05	14.9	4,503	0.33%
2023/07/12	4	41.55	22	41.05	41.40	-18	4,568	-0.39%
2023/07/11	2	41.53	1	41.65	41.40	1	4,538	0.02%
2023/07/10	24	40.45	1	41.25	40.55	23	4,495	0.51%
2023/07/07	54	39.99	3	40.52	40.10	51	4,498	1.13%
2023/07/06	16.5	44.58	74	43.52	40.35	-57.5	4,363	-1.32%
2023/07/05	0	0.00	23	44.56	44.60	-23	3,551	-0.65%
2023/07/04	45	40.33	2	40.23	40.55	43	3,406	1.26%
2023/07/03	0	39.90	0	0.00	39.95	0	3,353	0.00%
2023/06/30	0	0.00	1.1	39.16	39.30	-1.1	3,315	-0.03%
2023/06/29	0	0.00	1	39.10	39.25	-1	3,299	-0.03%
2023/06/27	2	39.60	1	38.90	39.10	1	3,262	0.03%
2023/06/26	1	39.70	1	39.80	39.75	0	3,242	0.00%
2023/06/21	0	39.75	1	39.70	39.70	-1	3,223	-0.03%
2023/06/19	0	39.85	0	0.00	39.65	0	3,218	0.00%
2023/06/16	12	39.25	1	39.35	39.20	11	3,194	0.34%
2023/06/14	11	39.29	11	39.53	39.30	0	3,150	0.00%
2023/06/13	11	38.87	9	38.99	39.05	2	3,095	0.06%
2023/06/08	1	38.70	1	38.95	38.70	0	3,006	0.00%
2023/06/07	1	38.70	2.1	38.48	38.75	-1.1	2,992	-0.04%
2023/06/06	21	38.55	0	0.00	38.60	21	2,997	0.70%
2023/06/05	1	39.10	8	38.09	38.25	-7	3,025	-0.23%
2023/06/02	3	36.40	1	36.60	36.65	2	2,937	0.07%
2023/06/01	0	36.00	0	0.00	36.05	0	2,953	0.00%
2023/05/31	0	0.00	1	35.55	35.50	-1	3,029	-0.03%
2023/05/30	0	0.00	1	35.50	35.30	-1	3,018	-0.03%
2023/05/29	0	0.00	2	35.30	35.30	-2	3,039	-0.07%
2023/05/26	1	35.05	0	0.00	34.75	1	3,052	0.03%
2023/05/25	0	0.00	2	35.20	35.20	-2	3,054	-0.07%
2023/05/22	0	0.00	2	35.30	35.30	-2	3,168	-0.06%
2023/05/09	19.1	33.61	0.2	33.90	33.50	18.9	3,318	0.57%
2023/05/08	0	0.00	1	34.80	34.45	-1	3,297	-0.03%
2023/05/05	8.3	34.85	0	0.00	34.65	8.3	3,423	0.24%
2023/05/04	5	38.55	0	0.00	38.45	5	3,521	0.14%
2023/04/27	3	39.08	2	38.95	38.50	1	3,449	0.03%
2023/04/26	0	0.00	2	37.50	37.65	-2	3,315	-0.06%
2023/04/25	3	38.03	0	0.00	38.00	3	3,282	0.09%
2023/04/24	2	39.65	0	0.00	39.00	2	3,153	0.06%
2023/04/21	0.4	40.00	1	38.90	38.60	-0.6	3,115	-0.02%
2023/04/20	0	0.00	1	39.75	39.70	-1	3,054	-0.03%
2023/04/19	0	0.00	2	40.88	40.65	-2	2,984	-0.07%
2023/04/18	3	40.85	37	40.62	40.15	-34	2,920	-1.16%
2023/04/17	4	39.91	15	39.69	40.10	-11	2,795	-0.39%
2023/04/14	40	38.86	21	38.80	38.60	19	2,659	0.71%
2023/04/13	1	38.35	0	0.00	38.25	1	2,625	0.04%
2023/04/12	7	38.50	9	38.13	38.75	-2	2,566	-0.08%
2023/04/11	2	37.13	0	0.00	37.10	2	2,439	0.08%
2023/04/10	9	36.65	1	36.60	36.55	8	2,429	0.33%
2023/04/06	0.1	36.00	1	36.05	36.00	-0.9	2,414	-0.04%
2023/03/30	0	0.00	1	36.50	36.35	-1	2,501	-0.04%
2023/03/29	10	36.15	0	0.00	36.25	10	2,536	0.39%
2023/03/28	11.2	36.67	1	37.00	36.45	10.2	2,544	0.40%
2023/03/27	0	37.70	0	0.00	37.10	0	2,516	0.00%
2023/03/24	20	37.15	0	0.00	37.10	20	2,516	0.79%
2023/03/22	1	37.70	0	0.00	37.50	1	2,492	0.04%
2023/03/21	0	37.66	2	37.85	37.85	-2	2,477	-0.08%
2023/03/20	0	37.18	3	36.92	37.05	-3	2,462	-0.12%
2023/03/17	0	0.00	3	36.78	36.90	-3	2,460	-0.12%
2023/03/16	1	37.00	1	36.85	36.65	0	2,457	0.00%
2023/03/15	1	36.80	0	0.00	36.80	1	2,473	0.04%
2023/03/13	0.5	36.30	0	0.00	36.75	0.5	2,566	0.02%
2023/03/10	1	36.90	3	37.20	36.80	-2	2,584	-0.08%
2023/03/09	1.1	38.17	0	0.00	37.50	1.1	2,574	0.04%
2023/03/08	22	38.27	1	38.65	38.70	21	2,547	0.82%
2023/03/07	1	37.90	5	37.79	38.10	-4	2,609	-0.15%
2023/03/06	1.1	38.18	6	37.79	37.90	-4.9	2,610	-0.19%
2023/03/03	6	37.32	5	37.50	37.70	1	2,568	0.04%
2023/03/02	1	36.95	1	36.45	36.45	0	2,511	0.00%
2023/03/01	1.1	36.87	1	36.15	36.75	0.1	2,499	0.01%
2023/02/24	0	0.00	0	36.80	36.40	0	2,473	0.00%
2023/02/22	1.2	36.89	0	0.00	36.90	1.2	2,427	0.05%
2023/02/21	0	0.00	3	37.27	36.90	-3	2,414	-0.12%
2023/02/20	11	37.05	11	37.09	37.10	0	2,390	0.00%
2023/02/17	2	36.50	3	36.50	36.55	-1	2,328	-0.04%
2023/02/15	0	0.00	1	35.85	35.90	-1	2,270	-0.04%
2023/02/14	4.1	35.73	5	36.00	35.70	-0.9	2,261	-0.04%
2023/02/10	0	0.00	2	35.38	35.30	-2	2,257	-0.09%
2023/02/09	0	0.00	1	35.90	35.65	-1	2,246	-0.04%
2023/02/07	0	0.00	2	35.55	35.75	-2	2,220	-0.09%
2023/02/06	1	35.75	6	35.59	35.50	-5	2,233	-0.22%
2023/02/03	3	35.27	6	35.00	35.00	-3	2,185	-0.14%
2023/02/02	3	35.48	12.2	35.52	35.90	-9.2	2,013	-0.46%
2023/02/01	1	34.00	1	33.95	33.95	0	1,624	0.00%
2023/01/31	1	33.85	2	33.48	33.85	-1	1,601	-0.06%
2023/01/30	9	32.68	0	0.00	32.65	9	1,539	0.58%
2023/01/03	0	0.00	1	32.05	32.00	-1	1,655	-0.06%
2022/12/26	1	32.30	1	32.45	32.45	0	1,671	0.00%
2022/12/22	11	33.89	2	34.00	33.10	9	1,662	0.54%
2022/12/21	4	33.14	1	31.60	33.20	3	1,588	0.19%
2022/12/20	5	32.58	1	31.55	31.50	4	1,551	0.26%
2022/12/19	0	0.00	1	31.85	31.85	-1	1,546	-0.06%
2022/12/14	0	0.00	1	32.85	32.80	-1	1,552	-0.06%
2022/12/09	0	0.00	2	32.70	32.65	-2	1,537	-0.13%
2022/12/08	1	32.90	0	0.00	32.85	1	1,533	0.07%
2022/12/07	1	32.95	1	33.35	32.75	0	1,531	0.00%
2022/12/06	6	33.47	1	33.95	33.00	5	1,504	0.33%
2022/12/05	2	33.25	5.1	33.36	33.45	-3.1	1,434	-0.22%
2022/12/02	3	33.07	2	32.98	33.20	1	1,393	0.07%
2022/12/01	2	32.80	2.1	32.92	32.75	-0.1	1,363	-0.01%
2022/11/30	1	32.65	6	32.75	32.70	-5	1,351	-0.37%
2022/11/29	2	32.70	1.2	32.74	32.50	0.8	1,338	0.06%
2022/11/28	1	31.85	1	32.00	32.35	0	1,195	0.00%
2022/11/24	1	31.95	1	31.95	32.00	0	1,166	0.00%
2022/11/23	5	31.29	0	0.00	31.50	5	1,123	0.45%
2022/11/17	5	31.80	0	0.00	31.65	5	1,192	0.42%
2022/11/15	0	0.00	2	31.65	31.65	-2	1,213	-0.16%
2022/11/14	1	31.70	2.4	31.86	31.80	-1.4	1,408	-0.10%
2022/11/11	1	31.85	2	31.65	31.45	-1	1,432	-0.07%
2022/11/09	5	31.70	0	0.00	31.55	5	1,407	0.36%
2022/11/03	2.1	30.91	5	31.34	31.00	-2.9	1,362	-0.21%
2022/11/02	2	30.80	0.1	30.50	30.25	1.9	1,291	0.15%
2022/10/27	6	28.90	0	0.00	29.00	6	1,273	0.47%
2022/10/19	1.1	28.54	0	0.00	28.35	1.1	1,313	0.08%
2022/10/13	0	27.00	0	0.00	25.60	0	1,441	0.00%
2022/10/11	0.1	28.35	0	0.00	28.05	0.1	1,433	0.01%
2022/10/04	0	0.00	1	28.85	28.90	-1	1,489	-0.07%
2022/09/30	2	27.83	1	28.25	28.75	1	1,508	0.07%
2022/09/28	5.1	28.93	0	0.00	27.90	5.1	1,559	0.33%
2022/09/26	0.1	29.50	0	0.00	29.05	0.1	1,585	0.00%
2022/09/23	2.1	30.01	0	0.00	30.05	2.1	1,637	0.13%
2022/09/21	1	30.45	0	0.00	30.45	1	1,664	0.06%
2022/09/19	0.1	30.35	0	0.00	30.10	0.1	1,682	0.00%
2022/09/16	2.1	30.70	0	0.00	30.55	2.1	1,704	0.12%
2022/09/15	3	31.10	0	0.00	30.90	3	1,726	0.17%
2022/09/14	5	30.61	1	30.70	30.80	4	1,754	0.23%
2022/09/06	2	30.70	1	30.40	30.40	1	2,135	0.05%
2022/09/05	1.1	31.09	5	30.85	30.70	-3.9	2,163	-0.18%
2022/09/02	5.1	31.62	0	0.00	31.60	5.1	2,204	0.23%
2022/09/01	10	31.59	0	0.00	31.65	10	2,257	0.44%
2022/08/30	6	32.14	1.1	32.07	32.05	4.9	2,375	0.21%
2022/08/29	5.1	31.72	1	31.85	31.90	4.1	2,373	0.17%
2022/08/26	1	32.55	0	0.00	32.40	1	2,385	0.04%
2022/08/25	2	32.10	6	32.09	32.05	-4	2,360	-0.17%
2022/08/24	1.1	31.52	1	31.55	31.50	0.1	2,388	0.00%
2022/08/19	28	33.41	25	33.08	33.05	3	2,511	0.12%
2022/08/18	1	31.90	1	31.55	32.05	0	2,350	0.00%
2022/08/12	1	30.60	0	0.00	30.60	1	2,530	0.04%
2022/08/11	1	30.60	1	30.30	30.20	0	2,621	0.00%
2022/08/09	0	0.00	1	30.50	30.70	-1	2,883	-0.03%
2022/08/08	5	30.40	0	0.00	30.70	5	2,918	0.17%
2022/08/05	0	0.00	1	30.15	30.20	-1	2,909	-0.03%
2022/08/04	0	0.00	1	29.70	29.60	-1	2,939	-0.03%
2022/07/29	1	31.20	0	0.00	31.20	1	3,081	0.03%
2022/07/28	1	31.60	2	31.45	31.25	-1	3,168	-0.03%
2022/07/25	2	30.95	0	0.00	30.60	2	3,142	0.06%
2022/07/22	3	31.95	3	31.85	31.45	0	3,145	0.00%
2022/07/21	1	29.85	1	30.70	30.65	0	3,053	0.00%
2022/07/20	0	0.00	1	29.50	29.40	-1	3,037	-0.03%
2022/07/18	0	0.00	66	28.94	29.20	-66	3,218	-2.05%
2022/07/15	67	28.60	0	0.00	28.60	67	3,242	2.07%
2022/07/14	0	0.00	4	29.14	29.60	-4	3,243	-0.12%
2022/07/13	0	0.00	10	29.40	29.20	-10	3,230	-0.31%
2022/07/08	1	30.15	0	0.00	30.10	1	3,238	0.03%
2022/07/07	0	0.00	5	29.40	30.00	-5	3,230	-0.15%
2022/07/06	5	30.40	0	0.00	29.40	5	3,247	0.15%
2022/07/05	5	29.15	0	0.00	29.35	5	3,256	0.15%
2022/07/01	4	29.61	3	29.05	28.70	1	3,339	0.03%
2022/06/30	1.1	31.71	0	0.00	31.40	1.1	3,293	0.03%
2022/06/29	1	32.35	0	0.00	32.30	1	3,282	0.03%
2022/06/28	10	33.00	3	32.97	32.90	7	3,291	0.21%
2022/06/27	2	33.28	1	33.35	33.35	1	3,357	0.03%
2022/06/23	0	0.00	3	32.07	31.85	-3	3,500	-0.09%
2022/06/22	0	0.00	1	32.50	31.85	-1	3,486	-0.03%
2022/06/21	2	32.58	10	32.89	33.05	-8	3,487	-0.23%
2022/06/20	2	32.05	4	32.95	31.70	-2	3,494	-0.06%
2022/06/17	15	34.27	10	35.00	33.85	5	3,459	0.14%
2022/06/16	11	35.72	1	36.55	34.75	10	3,417	0.29%
2022/06/15	1	34.70	0	0.00	34.95	1	3,235	0.03%
2022/06/14	2	34.00	0	0.00	34.40	2	3,233	0.06%
2022/06/10	1	36.20	0	0.00	36.45	1	3,184	0.03%
2022/06/09	3	36.30	0	0.00	36.35	3	3,138	0.10%
2022/06/01	0	0.00	1	36.30	36.00	-1	3,061	-0.03%
2022/05/31	0.1	35.70	0	0.00	36.00	0.1	3,030	0.00%
2022/05/27	7	36.50	2	36.38	36.00	5	2,994	0.17%
2022/05/26	1	36.00	0	0.00	36.05	1	2,891	0.03%
2022/05/25	0	0.00	1	35.80	35.90	-1	2,874	-0.03%
2022/05/24	0	34.80	5	35.00	34.95	-5	2,874	-0.17%
2022/05/23	0	0.00	6	35.16	35.10	-6	2,862	-0.21%
2022/05/20	5	36.52	8	35.93	35.90	-3	2,818	-0.11%
2022/05/19	4.1	36.18	15	35.95	36.35	-10.9	2,729	-0.40%
2022/05/18	0	0.00	1	36.00	36.10	-1	2,642	-0.04%
2022/05/17	7	34.74	3	35.08	35.05	4	2,542	0.16%
2022/05/12	4	32.48	0	0.00	31.80	4	2,391	0.17%
2022/05/11	0.1	32.95	0	0.00	33.20	0.1	2,370	0.00%
2022/05/10	2	32.95	5	32.90	32.95	-3	2,378	-0.13%
2022/05/05	0	0.00	5	34.62	35.15	-5	2,275	-0.22%
2022/05/04	10	33.15	0	0.00	33.05	10	2,191	0.46%
2022/04/28	15	32.23	0	0.00	31.70	15	2,224	0.67%
2022/04/26	1	32.85	4	32.68	32.65	-3	2,295	-0.13%
2022/04/25	7	33.36	5	33.00	32.85	2	2,328	0.09%
2022/04/22	0	0.00	1	34.60	34.70	-1	2,308	-0.04%
2022/04/21	0	0.00	1.1	34.00	34.35	-1.1	2,182	-0.05%
2022/04/20	1	33.55	1	33.60	33.60	0	2,169	0.00%
2022/04/19	2	33.45	0	0.00	33.10	2	2,202	0.09%
2022/04/13	0	0.00	2	34.00	34.20	-2	2,295	-0.09%
2022/04/12	0	33.70	0	0.00	33.60	0	2,347	0.00%
2022/04/07	5	35.89	0	0.00	34.60	5	2,431	0.21%
2022/04/06	0	0.00	6	35.93	35.60	-6	2,409	-0.25%
2022/03/31	0	0.00	20	36.55	36.50	-20	2,514	-0.80%
2022/03/30	24	37.03	2	36.75	36.70	22	2,546	0.86%
2022/03/29	3	35.92	0	0.00	36.50	3	2,615	0.11%
2022/03/24	0.1	35.00	0	0.00	35.65	0.1	2,593	0.00%
2022/03/18	0	0.00	1	34.70	35.10	-1	4,152	-0.02%
2022/03/17	0	0.00	1.2	34.60	34.80	-1.2	5,236	-0.02%
2022/03/11	0	0.00	1	33.90	34.10	-1	6,021	-0.02%
2022/03/10	0	0.00	1	34.00	33.75	-1	6,095	-0.02%
2022/03/09	0	0.00	1	32.70	32.85	-1	6,230	-0.02%
2022/03/08	1.1	32.19	1	31.80	31.80	0.1	6,929	0.00%
2022/03/07	3.1	32.85	5	32.40	32.30	-1.9	7,098	-0.03%
2022/03/04	0	0.00	1	33.75	33.85	-1	7,406	-0.01%
2022/03/02	0	0.00	3	34.10	34.20	-3	7,689	-0.04%
2022/03/01	1	34.25	0	0.00	34.50	1	7,812	0.01%
2022/02/25	2	33.60	0	0.00	33.60	2	8,033	0.02%
2022/02/22	0	0.00	1	34.65	34.65	-1	8,693	-0.01%
2022/02/21	2	35.25	0	0.00	35.30	2	9,041	0.02%
2022/02/18	0	0.00	3	35.35	35.50	-3	9,151	-0.03%
2022/02/17	10	35.81	1	35.60	35.70	9	9,224	0.10%
2022/02/16	0	0.00	2	35.53	35.70	-2	9,280	-0.02%
2022/02/15	2	35.00	0	0.00	35.00	2	9,317	0.02%
2022/02/10	10	36.45	0	0.00	36.50	10	9,624	0.10%
2022/02/08	0	0.00	1	36.00	36.10	-1	9,738	-0.01%
2022/01/24	0	0.00	22	34.62	35.25	-22	11,035	-0.20%
2022/01/14	0	0.00	1	35.05	35.05	-1	12,778	-0.01%
2022/01/12	1	35.40	0	0.00	35.70	1	12,907	0.01%
2022/01/11	0	36.25	0	0.00	36.15	0	12,947	0.00%
2022/01/07	0	0.00	1	36.70	36.75	-1	13,004	-0.01%
2022/01/06	0	0.00	2	37.48	37.35	-2	13,057	-0.02%
2022/01/05	1	37.60	24	37.52	37.55	-23	13,212	-0.17%
2022/01/04	0	0.00	17	37.39	37.35	-17	13,196	-0.13%
2022/01/03	1	37.50	0	0.00	37.50	1	13,192	0.01%
2021/12/30	3	37.80	0	0.00	37.95	3	13,180	0.02%
2021/12/29	31	37.80	8	37.92	38.00	23	13,281	0.17%
2021/12/28	1	38.35	0	0.00	38.40	1	13,302	0.01%
2021/12/27	0	0.00	1	38.85	38.90	-1	13,331	-0.01%
2021/12/23	2	39.00	1	39.20	38.55	1	13,327	0.01%
2021/12/22	2	38.45	5	38.71	38.30	-3	13,250	-0.02%
2021/12/21	2	38.23	8	38.17	38.40	-6	13,251	-0.05%
2021/12/20	0	0.00	1	38.10	37.90	-1	13,259	-0.01%
2021/12/17	6	37.76	4	37.96	37.70	2	13,412	0.01%
2021/12/16	16.1	38.99	4	39.13	38.60	12.1	13,324	0.09%
2021/12/15	24.1	39.51	40	39.32	38.85	-15.9	13,179	-0.12%
2021/12/14	82	42.64	47	41.78	39.35	35	12,976	0.27%
2021/12/13	42	42.95	29	42.66	43.50	13	11,952	0.11%
2021/12/10	6	38.95	60	39.52	39.55	-54	10,869	-0.50%
2021/12/09	4	37.45	4	38.40	38.60	0	10,462	0.00%
2021/12/08	0	0.00	29	37.32	37.05	-29	10,246	-0.28%
2021/12/07	1	37.20	2	37.20	37.20	-1	10,254	-0.01%
2021/12/06	4	37.35	1	37.30	37.20	3	10,273	0.03%
2021/12/03	13	38.39	0	0.00	37.95	13	10,269	0.13%
2021/12/02	15	39.74	14	39.89	37.75	1	10,263	0.01%
2021/12/01	4	38.98	2	38.85	38.95	2	9,750	0.02%
2021/11/30	4	38.41	10.2	38.55	39.10	-6.2	9,767	-0.06%
2021/11/29	19	35.84	23	37.17	37.05	-4	9,686	-0.04%
2021/11/26	2	38.58	14	38.08	36.85	-12	9,677	-0.12%
2021/11/25	23	38.53	4	38.26	38.75	19	9,756	0.19%
2021/11/24	25	38.37	10	38.10	38.20	15	9,763	0.15%
2021/11/23	4	37.98	1	38.35	38.30	3	9,871	0.03%
2021/11/22	0.2	38.55	2	38.00	37.95	-1.8	10,493	-0.02%
2021/11/19	12	38.03	6	38.61	38.80	6	10,488	0.06%
2021/11/18	17.1	37.86	2	38.30	38.30	15.1	10,517	0.14%
2021/11/17	10.1	37.46	0	0.00	37.45	10.1	10,602	0.10%
2021/11/15	0	0.00	8	36.92	37.45	-8	12,039	-0.07%
2021/11/11	9	36.38	6	36.30	36.00	3	12,451	0.02%
2021/11/10	5	36.56	2	36.70	36.55	3	12,564	0.02%
2021/11/09	1	37.40	7	37.95	37.70	-6	12,644	-0.05%
2021/11/08	3	36.90	0.1	36.90	36.80	2.9	12,806	0.02%
2021/11/05	3	37.47	10	37.45	37.25	-7	13,206	-0.05%
2021/11/04	7	37.90	9	37.89	37.90	-2	14,049	-0.01%
2021/11/03	6	36.86	18.1	36.68	37.90	-12.1	14,207	-0.09%
2021/11/02	16	37.43	15	37.93	36.90	1	14,305	0.01%
2021/11/01	16.1	39.70	38	39.44	39.40	-21.9	14,228	-0.15%
2021/10/29	79.1	37.54	81	38.55	39.35	-1.9	13,985	-0.01%
2021/10/28	25	35.40	9	35.51	35.90	16	13,536	0.12%
2021/10/27	6	33.98	3	34.42	34.15	3	13,749	0.02%
2021/10/26	3	33.60	4	33.23	33.10	-1	14,509	-0.01%
2021/10/25	18	33.33	14	33.41	34.20	4	14,991	0.03%
2021/10/21	0	0.00	2	32.60	32.15	-2	16,538	-0.01%
2021/10/20	3	32.75	2	32.75	32.90	1	16,686	0.01%
2021/10/19	1	32.10	5	32.23	32.05	-4	17,653	-0.02%
2021/10/18	1.1	31.00	1	31.20	31.30	0.1	17,958	0.00%
2021/10/15	12	31.31	0	0.00	31.45	12	18,242	0.07%
2021/10/14	3	30.97	4.1	30.60	30.30	-1.1	18,391	-0.01%
2021/10/13	10.2	31.64	0	0.00	31.15	10.2	18,666	0.05%
2021/10/12	1	31.00	1	31.20	31.15	0	18,875	0.00%
2021/10/08	1	32.15	0	0.00	31.50	1	18,874	0.01%
2021/10/07	1	31.80	2	32.03	32.05	-1	18,928	-0.01%
2021/10/06	5	32.79	1	31.65	31.55	4	19,165	0.02%
2021/10/05	3	31.97	3	32.37	33.25	0	19,070	0.00%
2021/10/04	0	0.00	4	33.48	31.55	-4	18,999	-0.02%
2021/10/01	1.2	34.01	1	33.95	33.35	0.2	18,990	0.00%
2021/09/30	3	35.28	2	35.20	35.35	1	18,955	0.01%
2021/09/29	1	34.40	0	0.00	34.55	1	18,937	0.01%
2021/09/27	1	36.80	0	0.00	36.85	1	18,930	0.01%
2021/09/24	5.1	36.87	12	37.16	36.50	-6.9	18,892	-0.04%
2021/09/23	0	0.00	2	35.40	35.15	-2	18,689	-0.01%
2021/09/22	0	0.00	3	35.13	35.35	-3	18,692	-0.02%
2021/09/16	1	36.75	1	36.10	36.10	0	18,681	0.00%
2021/09/09	3	36.25	2	36.10	36.25	1	18,523	0.01%
2021/09/08	2	35.83	8	35.93	35.60	-6	18,477	-0.03%
2021/09/07	0	0.00	7	36.03	36.70	-7	18,430	-0.04%
2021/09/06	16	37.24	12	36.81	36.15	4	18,290	0.02%
2021/09/03	7	38.14	11	37.97	38.10	-4	18,103	-0.02%
2021/09/02	26	38.88	5	38.81	38.00	21	17,910	0.12%
2021/09/01	9	39.31	4	39.54	40.20	5	17,664	0.03%
2021/08/31	5	39.74	3	39.65	39.30	2	17,524	0.01%
2021/08/30	0.2	39.30	0	0.00	38.95	0.2	17,318	0.00%
2021/08/27	11	39.82	8	39.76	39.35	3	17,206	0.02%
2021/08/26	27	40.32	21	40.09	39.80	6	16,887	0.04%
2021/08/25	3	37.92	0	0.00	37.95	3	16,094	0.02%
2021/08/24	10	38.14	11	38.92	37.95	-1	16,073	-0.01%
2021/08/23	8	39.29	8	39.21	39.50	0	15,787	0.00%
2021/08/20	26	38.63	17	38.46	39.30	9	15,377	0.06%
2021/08/19	27	38.55	16.5	38.72	37.55	10.5	14,675	0.07%
2021/08/18	16.5	36.07	21	35.74	37.00	-4.5	13,750	-0.03%
2021/08/17	8	35.04	3	35.95	33.65	5	13,434	0.04%
2021/08/16	0	0.00	1	34.40	34.95	-1	13,260	-0.01%
2021/08/13	9	36.49	7	35.58	35.50	2	13,078	0.02%
2021/08/12	13	37.02	13	36.92	37.90	0	12,924	0.00%
2021/08/11	6	37.75	19	37.23	37.00	-13	12,724	-0.10%
2021/08/10	25	41.37	22	41.23	39.80	3	12,306	0.02%
2021/08/09	6	40.13	2	40.15	39.85	4	11,409	0.04%
2021/08/06	15	39.83	13	39.38	40.25	2	11,152	0.02%
2021/08/05	19	39.88	13	39.68	39.60	6	10,921	0.05%
2021/08/04	18	39.41	19.2	39.74	39.25	-1.2	10,700	-0.01%
2021/08/03	21	41.96	30	41.72	41.40	-9	10,364	-0.09%
2021/08/02	51	40.98	68.5	41.12	41.40	-17.5	9,930	-0.18%
2021/07/30	48.5	40.31	92	40.74	41.00	-43.5	9,299	-0.47%
2021/07/29	62	38.81	70	39.50	38.10	-8	8,425	-0.09%
2021/07/28	36	36.50	81	36.00	36.80	-45	7,827	-0.57%
2021/07/27	97	38.49	66.3	38.81	38.75	30.7	7,352	0.42%
2021/07/26	4	35.75	10	36.60	36.70	-6	6,195	-0.10%
2021/07/23	51.3	35.96	76	35.82	33.40	-24.7	6,082	-0.41%
2021/07/22	9	33.51	31	34.30	34.70	-22	5,293	-0.42%
2021/07/21	18	31.30	46	32.00	32.25	-28	4,968	-0.56%
2021/07/20	23	30.23	28	30.45	30.90	-5	4,687	-0.11%
2021/07/19	51	30.41	6	30.72	30.25	45	4,519	1.00%
2021/07/16	7	29.40	30	29.57	29.90	-23	4,292	-0.54%
2021/07/14	2	27.13	1	26.60	26.65	1	3,970	0.03%
2021/07/13	12	28.97	7.2	28.36	28.00	4.8	3,913	0.12%
2021/07/12	3	27.73	8	26.94	27.80	-5	3,649	-0.14%
2021/07/09	0	0.00	5	26.86	26.90	-5	3,626	-0.14%
2021/07/08	1.1	27.54	3	27.03	27.40	-1.9	3,680	-0.05%
2021/07/06	4.1	26.85	1	26.85	26.85	3.1	3,905	0.08%
2021/07/05	1	27.25	2	27.15	27.15	-1	4,285	-0.02%
2021/07/02	1	26.50	0	0.00	26.50	1	4,298	0.02%
2021/07/01	1	26.45	0	0.00	25.80	1	4,332	0.02%
2021/06/30	0	0.00	1	26.15	26.15	-1	4,396	-0.02%
2021/06/29	9	26.53	1	26.80	26.50	8	4,411	0.18%
2021/06/28	5	26.38	0	0.00	26.50	5	4,436	0.11%
2021/06/25	7	26.44	2	26.25	26.30	5	4,591	0.11%
2021/06/22	1	24.55	0	0.00	24.50	1	4,760	0.02%
2021/06/17	0	0.00	11	25.72	26.10	-11	5,117	-0.21%
2021/06/16	4	25.25	0	0.00	25.25	4	5,141	0.08%
2021/06/11	0	0.00	1	26.00	26.05	-1	5,204	-0.02%
2021/06/07	2	26.58	1	26.90	26.30	1	5,322	0.02%
2021/06/04	2	26.78	1	26.70	26.55	1	5,328	0.02%
2021/06/03	3	27.02	3	27.15	27.00	0	5,336	0.00%
2021/06/02	4	26.75	2	26.88	26.80	2	5,317	0.04%
2021/06/01	16	27.27	1.3	27.44	27.50	14.7	5,303	0.28%
2021/05/31	4	26.41	0	0.00	26.60	4	5,190	0.08%
2021/05/28	1	26.25	3	25.80	26.25	-2	5,173	-0.04%
2021/05/26	5	25.25	0	0.00	25.25	5	5,214	0.10%
2021/05/25	2	25.28	0	0.00	25.15	2	5,260	0.04%
2021/05/24	1	24.80	1	24.90	24.75	0	5,269	0.00%
2021/05/20	2	24.50	0	0.00	24.30	2	5,407	0.04%
2021/05/18	2.2	23.41	0	0.00	23.90	2.2	5,418	0.04%
2021/05/17	0	0.00	1	21.80	21.75	-1	5,446	-0.02%
2021/05/14	1	24.25	1	24.85	23.35	0	5,555	0.00%
2021/05/13	1	23.70	1	23.85	23.85	0	5,988	0.00%
2021/05/12	50	23.60	10	25.00	23.65	40	6,270	0.64%
2021/05/11	1	26.80	11	26.73	26.20	-10	6,272	-0.16%
2021/05/10	2.2	29.25	0	0.00	28.75	2.2	6,266	0.03%
2021/05/07	7	28.94	6	28.80	29.05	1	6,311	0.02%
2021/05/06	14	28.60	0	0.00	28.15	14	6,515	0.21%
2021/05/05	1	27.80	1	28.10	28.15	0	6,763	0.00%
2021/05/03	3	30.70	1	31.00	30.05	2	6,926	0.03%
2021/04/29	1	33.30	1	32.25	32.45	0	6,948	0.00%
2021/04/28	15.2	33.71	13	33.59	33.45	2.2	7,131	0.03%
2021/04/27	50	32.85	6	33.17	32.75	44	6,928	0.64%
2021/04/26	0	0.00	1	32.80	32.65	-1	6,963	-0.01%
2021/04/23	13	31.98	19	32.19	32.60	-6	7,214	-0.08%
2021/04/22	58	32.78	9.1	33.36	31.60	48.9	7,222	0.68%
2021/04/21	6	32.20	6.1	32.33	32.50	-0.1	7,094	0.00%
2021/04/20	0	0.00	2	31.50	31.55	-2	7,081	-0.03%
2021/04/16	1.2	31.27	0	0.00	31.20	1.2	7,139	0.02%
2021/04/15	2	31.13	0	0.00	30.90	2	7,250	0.03%
2021/04/14	5	31.41	0	0.00	30.90	5	7,341	0.07%
2021/04/13	7	32.99	11	33.84	31.95	-4	8,162	-0.05%
2021/04/12	10	34.40	4	34.68	34.75	6	8,437	0.07%
2021/04/09	13	33.69	8	33.84	33.55	5	8,379	0.06%
2021/04/08	1	32.40	29	32.47	32.40	-28	8,103	-0.35%
2021/04/07	11	32.45	3	32.50	32.35	8	8,157	0.10%
2021/04/06	0	0.00	12	32.47	32.35	-12	8,262	-0.15%
2021/04/01	1	31.85	0	0.00	31.75	1	8,370	0.01%
2021/03/31	1	31.85	2	31.90	32.15	-1	8,374	-0.01%
2021/03/30	32	32.32	3	32.15	32.15	29	8,386	0.35%
2021/03/29	8	31.81	13	31.72	31.50	-5	8,317	-0.06%
2021/03/25	5	31.25	0	0.00	31.20	5	8,248	0.06%
2021/03/24	5	30.90	3	31.00	30.80	2	8,184	0.02%
2021/03/23	17	32.13	0.1	31.40	30.65	16.9	8,173	0.21%
2021/03/22	6.1	31.03	16	30.78	30.75	-10	7,952	-0.13%
2021/03/18	10	30.60	1.1	30.71	30.70	8.9	7,908	0.11%
2021/03/16	1	29.90	0	0.00	29.70	1	7,972	0.01%
2021/03/15	0.1	29.50	1	29.50	29.35	-1	8,109	-0.01%
2021/03/12	0	0.00	2	29.58	29.50	-2	8,209	-0.02%
2021/03/11	1	29.15	2	29.25	29.15	-1	8,433	-0.01%
2021/03/09	1	28.15	0	0.00	28.05	1	8,716	0.01%
2021/03/08	5	28.60	0	0.00	28.60	5	8,853	0.06%
2021/03/05	1	28.85	0	0.00	28.80	1	9,310	0.01%
2021/03/04	2	29.63	0	0.00	29.40	2	9,317	0.02%
2021/03/03	0	0.00	0	32.00	29.90	0	9,320	0.00%
2021/03/02	2	30.19	0	0.00	29.80	2	9,391	0.02%
2021/02/26	0	0.00	0	30.70	30.50	0	9,356	0.00%
2021/02/23	0	0.00	3	31.50	31.10	-3	9,410	-0.03%
2021/02/22	5	31.78	0	0.00	31.75	5	9,398	0.05%
2021/02/19	7	31.34	2	31.15	31.20	5	9,367	0.05%
2021/02/18	0	0.00	7	30.69	30.90	-7	9,465	-0.07%
2021/02/17	2	29.95	0	0.00	31.00	2	9,487	0.02%
2021/02/05	0	0.00	2	30.80	30.05	-2	9,451	-0.02%
2021/02/04	2	31.73	7	31.78	30.95	-5	9,340	-0.05%
2021/02/03	1	32.00	12	32.53	33.00	-11	8,926	-0.12%
2021/02/02	0	0.00	4	30.05	30.00	-4	8,663	-0.05%
2021/02/01	3	29.32	2	29.08	29.00	1	8,713	0.01%
2021/01/29	5	30.22	2	29.43	29.25	3	8,660	0.03%
2021/01/28	16	31.25	29	31.18	31.00	-13	8,583	-0.15%
2021/01/27	9	30.42	27	30.40	30.40	-18	8,429	-0.21%
2021/01/26	1	29.35	7	29.11	29.40	-6	8,177	-0.07%
2021/01/25	8	29.30	4	29.04	28.70	4	8,057	0.05%
2021/01/22	3	28.20	5	27.93	28.30	-2	7,963	-0.03%
2021/01/21	6	28.21	5	28.45	28.10	1	7,900	0.01%
2021/01/20	0.7	26.99	3	26.80	26.45	-2.3	7,684	-0.03%
2021/01/19	2	27.65	0	0.00	27.80	2	7,609	0.03%
2021/01/18	22	28.64	6	28.13	28.50	16	7,565	0.21%
2021/01/15	2	27.00	0	0.00	26.85	2	7,299	0.03%
2021/01/14	1	27.55	0	0.00	27.55	1	7,262	0.01%
2021/01/13	2	27.50	0	0.00	27.55	2	7,271	0.03%
2021/01/12	1	27.15	0	0.00	26.90	1	7,320	0.01%
2021/01/11	2	27.60	0	0.00	27.80	2	7,352	0.03%
2021/01/08	1	27.60	4	27.61	27.60	-3	7,300	-0.04%
2021/01/07	3	29.20	3	29.02	28.85	0	7,170	0.00%
2021/01/06	101	31.49	82	31.44	29.50	19	7,056	0.27%	大買/
2021/01/05	18	29.63	2	29.55	30.70	16	6,164	0.26%
2021/01/04	1	27.45	6	27.88	27.95	-5	5,743	-0.09%
2020/12/31	1	26.45	1	27.15	27.20	0	5,668	0.00%
2020/12/30	0	0.00	1	25.80	26.15	-1	5,569	-0.02%
2020/12/29	7	27.37	13	27.78	26.80	-6	5,459	-0.11%
2020/12/28	13	28.50	16	27.46	28.50	-3	5,338	-0.06%
2020/12/25	0	0.00	10	27.25	27.00	-10	5,181	-0.19%
2020/12/24	10	26.80	10	27.65	26.95	0	5,165	0.00%
2020/12/23	2	26.85	3.1	27.02	27.20	-1.1	5,118	-0.02%
2020/12/22	3.1	26.92	8.1	27.08	26.05	-5	5,066	-0.10%
2020/12/21	1	25.75	0	0.00	26.15	1	5,054	0.02%
2020/12/18	1	26.55	0	27.00	26.50	1	5,082	0.02%
2020/12/17	0	0.00	2	26.80	26.80	-2	5,131	-0.04%
2020/12/16	3	26.60	5	26.72	26.55	-2	5,361	-0.04%
2020/12/15	6.1	26.93	2	27.00	26.00	4.1	5,458	0.07%
2020/12/14	2	26.90	0	0.00	26.80	2	5,418	0.04%
2020/12/11	0.1	26.40	0	0.00	26.05	0.1	5,385	0.00%
2020/12/10	0.3	27.40	0	0.00	26.75	0.3	5,387	0.01%
2020/12/09	6	27.65	3	27.44	27.80	3	5,353	0.06%
2020/12/08	18	26.88	0	0.00	26.95	18	5,322	0.34%
2020/12/07	1	26.55	3	26.40	26.70	-2	5,295	-0.04%
2020/12/04	0	25.70	11	26.38	26.50	-11	5,118	-0.21%
2020/12/03	1	26.65	1	26.35	25.50	0	5,056	0.00%
2020/12/02	2	26.00	1	25.75	26.30	1	5,114	0.02%
2020/12/01	10	25.96	8	26.04	26.00	2	5,274	0.04%
2020/11/30	1	24.55	1	24.65	24.50	0	5,236	0.00%
2020/11/27	4	24.55	1	24.75	24.55	3	5,402	0.06%
2020/11/26	5	24.92	2	25.00	24.60	3	5,920	0.05%
2020/11/24	1	24.45	2	24.50	24.45	-1	6,045	-0.02%
2020/11/23	1	25.05	7	24.66	24.60	-6	6,298	-0.10%
2020/11/20	3	24.73	3	24.65	24.60	0	6,274	0.00%
2020/11/19	3	24.60	0	0.00	24.40	3	6,295	0.05%
2020/11/17	10	24.82	2	24.43	24.30	8	6,276	0.13%
2020/11/16	7	24.39	4	24.41	24.80	3	6,182	0.05%
2020/11/11	0	0.00	1	23.85	24.15	-1	6,157	-0.02%
2020/11/10	0	0.00	2	23.88	24.10	-2	6,129	-0.03%
2020/11/09	1	23.80	5	23.99	23.70	-4	6,065	-0.07%
2020/11/06	2	23.10	2	23.05	23.00	0	5,943	0.00%
2020/11/05	2	23.05	6	22.99	22.95	-4	5,910	-0.07%
2020/11/04	8	22.89	11	22.86	22.65	-3	5,831	-0.05%
2020/10/30	1	22.70	0	0.00	22.20	1	5,747	0.02%
2020/10/29	0	0.00	1	22.20	23.10	-1	5,702	-0.02%
2020/10/28	1	22.95	1	23.20	22.80	0	5,668	0.00%
2020/10/27	0	0.00	10	23.00	22.70	-10	5,655	-0.18%
2020/10/26	6	22.83	30	22.70	23.00	-24	5,646	-0.43%
2020/10/23	0	0.00	24	22.53	22.60	-24	5,593	-0.43%
2020/10/22	2	22.10	2	22.15	22.10	0	5,584	0.00%
2020/10/21	60	22.19	0	0.00	22.15	60	5,586	1.07%
2020/10/20	5	22.46	3	22.52	22.20	2	5,594	0.04%
2020/10/19	0	0.00	6	22.17	22.50	-6	5,479	-0.11%
2020/10/15	0	0.00	1	21.40	21.15	-1	5,446	-0.02%
2020/10/13	1	21.25	4	21.05	21.20	-3	5,478	-0.05%
2020/10/08	5	21.93	2	21.73	21.65	3	5,583	0.05%
2020/10/07	1	21.90	2	22.30	21.95	-1	5,578	-0.02%
2020/10/06	2	21.75	1	21.60	21.90	1	5,621	0.02%
2020/10/05	5	21.75	2	21.90	21.65	3	5,633	0.05%
2020/09/30	8	21.39	2	21.40	21.40	6	5,608	0.11%
2020/09/28	0	0.00	2	21.10	21.25	-2	5,618	-0.04%
2020/09/25	1	20.80	1	20.50	20.70	0	5,762	0.00%
2020/09/24	2	21.70	1	21.30	21.20	1	5,728	0.02%
2020/09/23	3	22.73	9	22.83	22.45	-6	5,665	-0.11%
2020/09/22	10	23.34	6	23.23	23.15	4	5,620	0.07%
2020/09/21	2	23.78	21	24.10	23.80	-19	5,594	-0.34%
2020/09/18	1	23.25	0	0.00	23.20	1	5,340	0.02%
2020/09/17	1	23.15	2	23.10	23.15	-1	5,241	-0.02%
2020/09/16	2	23.10	1	23.10	23.15	1	5,230	0.02%
2020/09/15	1	23.25	13	23.19	23.10	-12	5,214	-0.23%
2020/09/14	0	0.00	1	22.40	22.40	-1	5,212	-0.02%
2020/09/11	19	22.59	1	22.90	22.20	18	5,326	0.34%
2020/09/10	2	23.88	0	0.00	23.75	2	5,281	0.04%
2020/09/09	1	23.90	1	23.70	23.65	0	5,219	0.00%
2020/09/08	14	23.89	13	24.22	23.35	1	5,165	0.02%
2020/09/07	2	24.20	6	24.08	24.15	-4	5,027	-0.08%
2020/09/04	37	24.81	45	24.91	24.85	-8	5,068	-0.16%
2020/09/03	18	23.96	20	24.30	24.40	-2	4,748	-0.04%
2020/09/02	6	22.92	4	22.82	22.95	2	4,323	0.05%
2020/09/01	19	22.73	8	22.56	22.20	11	4,134	0.27%
2020/08/31	1	22.05	0	0.00	22.45	1	3,603	0.03%
2020/08/28	3	20.35	1	20.40	20.45	2	3,531	0.06%
2020/08/27	3	19.85	5	20.29	20.40	-2	3,483	-0.06%
2020/08/25	0	0.00	5	19.33	19.40	-5	3,133	-0.16%
2020/08/24	0	0.00	2	19.20	19.15	-2	3,039	-0.07%
2020/08/21	0	0.00	1	18.05	18.40	-1	2,953	-0.03%
2020/08/20	0	0.00	17	18.75	17.90	-17	2,932	-0.58%
2020/08/19	18	19.17	0	0.00	19.20	18	2,852	0.63%
2020/08/14	3	18.35	0	0.00	18.30	3	2,710	0.11%
2020/08/07	0	0.00	15	18.05	17.95	-15	2,749	-0.55%
2020/08/03	1	18.00	0	0.00	17.90	1	2,786	0.04%
2020/07/22	2	18.90	0	0.00	18.85	2	2,794	0.07%
2020/07/16	0	0.00	3	19.00	19.15	-3	2,716	-0.11%
2020/07/15	3	18.75	0	0.00	18.50	3	2,662	0.11%
2020/07/13	1	19.15	1	19.30	19.15	0	2,643	0.00%
2020/07/09	0	0.00	2	19.10	18.85	-2	2,776	-0.07%
2020/07/07	6	19.00	1	18.95	19.00	5	2,740	0.18%
2020/07/06	14	19.39	10	19.70	19.20	4	2,731	0.15%
2020/07/02	0	0.00	2	18.70	18.70	-2	2,624	-0.08%
2020/06/30	2	18.50	14	18.55	18.45	-12	2,720	-0.44%
2020/06/29	0	0.00	1	18.00	18.10	-1	2,689	-0.04%
2020/06/24	2	18.33	0	0.00	18.20	2	2,696	0.07%
2020/06/19	8	18.64	3	18.55	18.35	5	2,705	0.18%
2020/06/18	6	18.66	5	19.02	19.10	1	2,664	0.04%
2020/06/17	3	18.40	2	18.45	18.45	1	2,519	0.04%
2020/06/16	5	18.01	3	17.90	17.90	2	2,459	0.08%
2020/06/15	0	0.00	5	17.91	17.70	-5	2,487	-0.20%
2020/06/12	1	16.95	0	0.00	17.20	1	2,461	0.04%
2020/06/11	3	17.73	3	18.23	17.30	0	2,481	0.00%
2020/06/09	0	17.60	0	0.00	17.35	0	2,362	0.00%
2020/06/08	1	17.45	0	0.00	17.40	1	2,446	0.04%
2020/06/05	0	0.00	3	17.45	17.50	-3	2,467	-0.12%
2020/06/04	1	17.15	0	0.00	17.20	1	2,471	0.04%
2020/06/03	12	17.41	50	17.32	17.30	-38	2,515	-1.51%
2020/06/02	0	0.00	3	16.85	16.90	-3	2,431	-0.12%
2020/05/29	1	16.45	1	16.35	16.40	0	2,500	0.00%
2020/05/28	1	16.55	2	16.50	16.50	-1	2,588	-0.04%
2020/05/27	0	0.00	1	16.70	16.70	-1	2,634	-0.04%
2020/05/26	0	0.00	2	16.70	16.60	-2	2,800	-0.07%
2020/05/25	0	0.00	1	16.25	16.45	-1	2,840	-0.04%
2020/05/21	1	16.60	1	16.60	16.70	0	2,974	0.00%
2020/05/20	0	0.00	1	16.40	16.40	-1	3,127	-0.03%
2020/05/19	0	0.00	10	16.10	16.20	-10	3,297	-0.30%
2020/05/18	11	16.00	0	0.00	15.90	11	3,739	0.29%
2020/05/15	1	16.30	0	0.00	16.10	1	3,775	0.03%
2020/05/14	1	16.65	0	0.00	16.30	1	3,820	0.03%
2020/05/13	1	16.90	0	0.00	16.85	1	4,021	0.02%
2020/05/12	0	0.00	7.5	16.95	17.00	-7.5	4,030	-0.19%
2020/05/08	1	16.90	1	16.90	16.80	0	4,034	0.00%
2020/05/07	0	0.00	5	16.90	16.95	-5	4,098	-0.12%
2020/05/06	0	0.00	0.1	17.75	16.80	-0.1	4,104	0.00%
2020/05/05	0	0.00	2.1	16.86	16.85	-2.1	4,108	-0.05%
2020/05/04	0	0.00	40.4	16.70	16.75	-40.4	4,141	-0.98%
2020/04/30	0	0.00	3	17.15	17.15	-3	4,274	-0.07%
2020/04/29	1	17.00	2	17.00	17.00	-1	4,481	-0.02%
2020/04/27	16	17.10	17	16.97	16.90	-1	4,505	-0.02%
2020/04/24	2	16.60	3	16.57	16.60	-1	4,434	-0.02%
2020/04/23	1	16.55	0	0.00	16.50	1	4,436	0.02%
2020/04/21	1	16.75	1	16.20	16.10	0	4,420	0.00%
2020/04/17	2	16.90	0	0.00	16.60	2	4,379	0.05%
2020/04/16	8	17.00	9	16.98	16.90	-1	4,351	-0.02%
2020/04/15	19	17.51	5	17.30	16.85	14	4,301	0.33%
2020/04/14	0	0.00	1	17.20	17.20	-1	4,148	-0.02%
2020/04/13	2	15.75	0	0.00	15.65	2	4,127	0.05%
2020/04/10	1	15.75	0	0.00	15.70	1	4,142	0.02%
2020/04/09	5	15.90	0	0.00	15.55	5	4,192	0.12%
2020/04/08	0	0.00	1	15.70	15.90	-1	4,178	-0.02%
2020/04/07	1	15.60	0	0.00	15.45	1	4,160	0.02%
2020/04/06	5	14.63	5	14.74	14.85	0	4,163	0.00%
2020/04/01	0	0.00	1	14.20	14.75	-1	4,389	-0.02%
2020/03/27	2	13.95	0	0.00	13.75	2	4,313	0.05%
2020/03/25	2	14.20	0	0.00	13.85	2	4,279	0.05%
2020/03/23	1	12.30	1	12.90	12.95	0	4,198	0.00%
2020/03/20	0	0.00	1	12.65	12.65	-1	4,182	-0.02%
2020/03/19	1	11.50	1	11.45	11.50	0	4,187	0.00%
2020/03/17	0	0.00	1	12.85	12.80	-1	4,121	-0.02%
2020/03/13	1	13.70	9	13.70	14.20	-8	4,056	-0.20%
2020/03/12	0	0.00	33	15.46	15.20	-33	4,036	-0.82%
2020/03/11	38	17.19	0	0.00	16.85	38	3,950	0.96%
2020/03/09	30	17.05	0	0.00	17.00	30	3,892	0.77%
2020/03/06	4	17.91	20	17.85	17.80	-16	3,819	-0.42%
2020/03/05	0	0.00	3	18.65	18.30	-3	3,773	-0.08%
2020/03/04	4	18.46	5	18.50	18.55	-1	3,747	-0.03%
2020/03/03	1	18.55	0	0.00	18.75	1	3,714	0.03%
2020/03/02	1	18.35	1	18.45	18.55	0	3,638	0.00%
2020/02/27	12	19.77	0	0.00	18.60	12	3,598	0.33%
2020/02/26	0	0.00	1	19.65	19.60	-1	3,447	-0.03%
2020/02/25	3	19.20	4	19.30	19.30	-1	3,476	-0.03%
2020/02/24	1	19.65	9	19.66	19.45	-8	3,431	-0.23%
2020/02/21	8	20.53	8	20.71	20.15	0	3,358	0.00%
2020/02/20	32	20.30	4	20.08	20.30	28	3,222	0.87%
2020/02/19	11	19.57	146	19.57	20.35	-135	3,053	-4.42%	大賣/鉅額交易
2020/02/18	13	18.92	2	18.63	18.95	11	2,610	0.42%
2020/02/17	0	0.00	143	18.42	18.50	-143	2,572	-5.56%	大賣/鉅額交易
2020/02/14	6	18.88	6	18.86	18.90	0	2,515	0.00%
2020/02/11	2	18.00	3	18.05	18.15	-1	2,242	-0.04%
2020/02/10	1	18.35	2	17.55	18.05	-1	2,219	-0.05%
2020/02/06	6	17.95	0	0.00	17.95	6	2,121	0.28%
2020/02/05	43	18.05	0	0.00	17.80	43	2,104	2.04%
2020/02/04	8	18.34	45	18.16	18.05	-37	2,063	-1.79%
2020/02/03	0	0.00	4.1	18.24	18.60	-4.1	1,941	-0.21%
2020/01/31	40	16.61	0	0.00	16.95	40	1,709	2.34%
2020/01/30	100	17.27	0	0.00	16.75	100	1,713	5.83%
2020/01/17	20	18.40	0	0.00	18.30	20	1,675	1.19%
2020/01/14	0	0.00	100	18.20	18.20	-100	1,664	-6.01%
2020/01/13	0	0.00	21	18.15	18.25	-21	1,659	-1.27%
2020/01/09	10	18.05	0	0.00	17.95	10	1,650	0.61%
2020/01/08	30	17.72	0.1	19.00	17.70	29.9	1,641	1.82%
2020/01/07	80	18.14	0	0.00	18.05	80	1,611	4.96%
2020/01/02	0	0.00	70	18.95	18.95	-70	1,511	-4.63%
2019/12/31	70	18.74	0	0.00	18.70	70	1,487	4.71%
2019/12/30	5	18.90	5	18.82	18.80	0	1,498	0.00%
2019/12/27	48	19.13	159	19.18	19.10	-111	1,493	-7.43%	大賣/鉅額交易
2019/12/26	91	18.44	51	18.40	18.35	40	1,226	3.26%
2019/12/25	0	0.00	51	18.20	18.30	-51	1,228	-4.15%
2019/12/20	0	0.00	20	18.23	18.20	-20	1,228	-1.63%
2019/12/19	0	0.00	20	18.15	18.15	-20	1,229	-1.63%
2019/12/18	0	0.00	2	18.35	18.30	-2	1,232	-0.16%
2019/12/17	11	18.40	0	0.00	18.35	11	1,235	0.89%
2019/12/16	0	0.00	1	18.50	18.35	-1	1,262	-0.08%
2019/12/12	0	0.00	1	18.15	18.05	-1	1,267	-0.08%
2019/12/11	8	18.30	1	18.30	18.20	7	1,258	0.56%
2019/12/10	1	18.15	1	18.10	18.15	0	1,255	0.00%
2019/12/09	1	18.40	1	18.50	18.35	0	1,239	0.00%
2019/12/06	0	0.00	56	17.91	17.85	-56	1,184	-4.73%
2019/12/05	6	17.78	1	18.00	18.00	5	1,186	0.42%
2019/12/03	30	17.67	42	17.67	17.65	-12	1,215	-0.99%
2019/12/02	20	17.68	0	0.00	17.65	20	1,229	1.63%
2019/11/29	40	18.06	0	0.00	18.00	40	1,233	3.24%
2019/11/27	1	17.65	0	0.00	17.95	1	1,244	0.08%
2019/11/26	2	17.75	0	0.00	17.65	2	1,348	0.15%
2019/11/25	0	0.00	3	17.77	17.75	-3	1,413	-0.21%
2019/11/22	6	17.97	131	18.06	18.05	-125	1,419	-8.81%	大賣/鉅額交易
2019/11/21	50	17.11	0	0.00	17.20	50	1,347	3.71%
2019/11/18	20	17.29	0	0.00	17.25	20	1,329	1.50%
2019/11/15	30	17.63	0	0.00	17.55	30	1,326	2.26%
2019/11/14	5	17.70	0	0.00	17.70	5	1,338	0.37%
2019/11/13	56	17.68	0	0.00	17.60	56	1,352	4.14%
2019/11/12	171	17.78	10	17.90	17.75	161	1,357	11.86%	大買/鉅額交易
2019/11/08	2	18.45	0	0.00	18.40	2	1,345	0.15%
2019/11/06	0	0.00	4	18.60	18.65	-4	1,373	-0.29%
2019/10/25	24	19.65	0	0.00	19.55	24	1,494	1.61%
2019/10/22	0.1	19.50	0	0.00	19.55	0.1	1,542	0.00%
2019/10/21	1	19.35	0	0.00	19.65	1	1,599	0.06%
2019/10/18	27	19.55	0	0.00	19.35	27	1,636	1.65%
2019/10/17	0	0.00	2	19.45	19.45	-2	1,655	-0.12%
2019/10/14	0.1	19.35	0	0.00	19.30	0.1	1,838	0.00%
2019/10/02	0	0.00	6	19.30	19.65	-6	2,082	-0.29%
2019/09/26	0	0.00	5	20.25	20.15	-5	2,181	-0.23%
2019/09/20	0	0.00	6	20.35	20.35	-6	2,230	-0.27%
2019/09/19	6	20.00	4	20.10	20.00	2	2,232	0.09%
2019/09/18	6	20.45	0	0.00	20.45	6	2,227	0.27%
2019/09/17	0.1	21.00	0	0.00	21.00	0.1	2,210	0.00%
2019/09/10	1	21.25	0	0.00	21.25	1	2,277	0.04%
2019/09/04	0	0.00	10	21.65	21.60	-10	2,264	-0.44%
2019/09/03	1	22.00	30	21.90	21.75	-29	2,332	-1.24%
2019/09/02	0	0.00	5	21.95	21.95	-5	2,335	-0.21%
2019/08/30	6	21.88	8	21.65	21.75	-2	2,347	-0.09%
2019/08/29	12	21.95	9	21.94	21.80	3	2,360	0.13%
2019/08/28	0	0.00	27	23.35	23.25	-27	2,256	-1.20%
2019/08/27	0	0.00	1	22.60	22.60	-1	2,219	-0.05%
2019/08/26	0	0.00	2	22.15	22.15	-2	2,243	-0.09%
2019/08/23	0	0.00	1	22.50	22.50	-1	2,302	-0.04%
2019/08/22	10.1	22.64	8	22.81	22.50	2.1	2,422	0.08%
2019/08/21	6	22.53	1	22.65	22.50	5	2,415	0.21%
2019/08/16	12	22.25	11	22.23	22.25	1	2,470	0.04%
2019/08/15	1	21.10	1.1	21.28	21.25	-0.1	2,485	0.00%
2019/08/14	1	21.90	8	21.95	21.60	-7	2,495	-0.28%
2019/08/13	9.1	21.63	0	0.00	21.60	9.1	2,532	0.36%
2019/08/08	0	0.00	10	21.51	21.55	-10	2,578	-0.39%
2019/08/06	57	20.67	57	21.85	21.75	0	2,647	0.00%
2019/08/05	1	22.30	5	22.45	22.00	-4	2,664	-0.15%
2019/08/01	3	23.65	0	0.00	23.60	3	2,751	0.11%
2019/07/30	4	24.00	3	24.05	23.85	1	2,834	0.04%
2019/07/29	13	24.51	3	24.47	24.60	10	2,857	0.35%
2019/07/23	6	24.42	1	24.45	24.40	5	3,326	0.15%
2019/07/22	6	25.71	0	0.00	25.05	6	3,306	0.18%
2019/07/18	1	25.20	2	25.40	25.40	-1	3,371	-0.03%
2019/07/16	3	25.75	6	25.58	25.85	-3	3,480	-0.09%
2019/07/15	4	25.50	6	25.79	25.55	-2	3,452	-0.06%
2019/07/12	32	25.30	1	25.20	25.55	31	3,436	0.90%
2019/07/11	2	25.20	1	25.20	25.05	1	3,416	0.03%
2019/07/10	5	25.15	7	25.15	25.25	-2	3,411	-0.06%
2019/07/05	3	24.32	0	0.00	24.30	3	3,737	0.08%
2019/07/04	5	24.50	2	24.50	24.55	3	3,767	0.08%
2019/07/03	8	24.90	1	24.35	24.35	7	3,805	0.18%
2019/07/02	5	24.35	8	24.52	24.70	-3	3,944	-0.08%
2019/07/01	0	0.00	6	24.60	24.55	-6	4,125	-0.15%
2019/06/28	3	24.00	0	0.00	24.20	3	4,204	0.07%
2019/06/27	3	24.05	1	24.15	24.05	2	4,301	0.05%
2019/06/26	1	23.95	1	23.40	24.05	0	4,440	0.00%
2019/06/25	2	24.60	0	0.00	23.80	2	4,685	0.04%
2019/06/24	2	24.75	0	0.00	24.75	2	4,787	0.04%
2019/06/20	6	24.10	6	24.38	24.50	0	6,134	0.00%
2019/06/17	2	23.75	0	0.00	23.75	2	6,536	0.03%
2019/06/13	1	23.85	8	23.90	23.95	-7	6,929	-0.10%
2019/06/12	7	24.24	9	24.11	24.00	-2	7,235	-0.03%
2019/06/11	4	24.70	5	24.50	24.60	-1	7,490	-0.01%
2019/06/06	0	0.00	0.1	25.00	23.40	-0.1	8,991	0.00%
2019/06/05	5	23.81	3	24.17	23.90	2	9,255	0.02%
2019/06/04	2	23.15	0	0.00	23.25	2	9,324	0.02%
2019/06/03	0	0.00	6	22.55	23.15	-6	9,463	-0.06%
2019/05/31	0	0.00	2	22.65	22.55	-2	9,617	-0.02%
2019/05/30	1	22.00	0	0.00	22.10	1	9,623	0.01%
2019/05/29	5	22.00	2	22.10	21.80	3	9,630	0.03%
2019/05/24	1	23.75	0	0.00	23.65	1	9,977	0.01%
2019/05/22	0	0.00	2	24.40	23.85	-2	10,274	-0.02%
2019/05/21	3	24.40	2	24.65	24.65	1	10,779	0.01%
2019/05/17	0	0.00	2	24.15	24.00	-2	11,207	-0.02%
2019/05/16	0.1	24.30	2	24.85	24.10	-2	11,437	-0.02%
2019/05/15	2	25.20	12	25.39	25.35	-10	11,576	-0.09%
2019/05/14	0	0.00	1	23.50	25.40	-1	12,058	-0.01%
2019/05/13	2	24.70	0	0.00	24.50	2	12,272	0.02%
2019/05/10	4	25.45	0	0.00	25.15	4	12,315	0.03%
2019/05/09	31	25.25	0	0.00	25.10	31	12,349	0.25%
2019/05/08	3	26.55	0	0.00	26.45	3	12,344	0.02%
2019/05/07	1	27.30	0	0.00	26.95	1	12,565	0.01%
2019/05/06	4	27.48	5	27.20	27.50	-1	12,772	-0.01%
2019/05/03	11	27.41	1	27.75	27.90	10	12,709	0.08%
2019/05/02	0	0.00	2	27.38	27.50	-2	12,652	-0.02%
2019/04/30	16	27.59	17	27.57	27.40	-1	12,594	-0.01%
2019/04/29	7	25.71	3	25.50	26.35	4	12,279	0.03%
2019/04/26	4	27.30	0	0.00	26.90	4	12,129	0.03%
2019/04/25	6	27.46	2	27.58	27.10	4	12,082	0.03%
2019/04/24	11	27.36	8	27.59	27.35	3	12,036	0.02%
2019/04/23	3	28.12	5	28.01	27.90	-2	11,946	-0.02%
2019/04/22	9	28.96	10	28.98	29.10	-1	11,852	-0.01%
2019/04/18	0	0.00	1	27.60	27.30	-1	11,659	-0.01%
2019/04/17	1	27.85	0	0.00	27.70	1	11,597	0.01%
2019/04/16	1	28.10	2	28.20	28.05	-1	11,554	-0.01%
2019/04/15	2	27.70	0	0.00	27.25	2	11,483	0.02%
2019/04/12	10	27.22	32	27.22	27.15	-22	11,417	-0.19%
2019/04/11	9	29.62	10	29.36	29.05	-1	11,127	-0.01%
2019/04/10	6	29.98	2	30.15	30.00	4	11,045	0.04%
2019/04/09	26	29.94	2	29.95	29.80	24	10,984	0.22%
2019/04/08	8	30.23	5	30.25	30.30	3	10,929	0.03%
2019/04/03	40	30.27	28	29.99	29.65	12	10,710	0.11%
2019/04/02	26	28.70	6	28.80	29.25	20	10,505	0.19%
2019/04/01	21	29.22	0	0.00	29.05	21	10,394	0.20%
2019/03/29	39	29.17	39	28.21	29.25	0	10,284	0.00%
2019/03/28	2	29.90	6	30.04	28.55	-4	10,130	-0.04%
2019/03/27	4	30.09	1	30.05	30.05	3	9,875	0.03%
2019/03/26	15	30.48	12	30.30	30.00	3	9,735	0.03%
2019/03/25	36	30.23	37	30.50	30.80	-1	9,359	-0.01%
2019/03/22	0	0.00	2	27.80	28.25	-2	8,342	-0.02%
2019/03/21	1	28.00	20.1	27.60	28.10	-19.1	8,202	-0.23%
2019/03/20	69	26.90	31	27.16	27.30	38	8,088	0.47%
2019/03/19	26	27.90	20	28.07	27.60	6	7,903	0.08%
2019/03/18	28	27.11	22	27.47	27.45	6	7,643	0.08%
2019/03/15	7	28.74	6	28.55	27.65	1	7,510	0.01%
2019/03/14	1	28.20	54	28.03	28.00	-53	7,196	-0.74%
2019/03/13	24	27.85	71	28.05	28.10	-47	6,927	-0.68%
2019/03/12	12	25.39	66	26.54	26.80	-54	5,852	-0.92%
2019/03/11	25	24.49	10	24.51	24.40	15	5,455	0.27%
2019/03/08	18	23.54	25	23.60	23.85	-7	5,194	-0.13%
2019/03/07	16	23.23	6	23.23	23.20	10	5,073	0.20%
2019/03/06	7	24.32	0	0.00	24.30	7	4,925	0.14%
2019/03/05	5	23.90	0	0.00	23.90	5	4,732	0.11%
2019/03/04	3	24.00	4	24.13	24.25	-1	4,685	-0.02%
2019/02/27	11	24.07	2	23.55	23.55	9	4,625	0.19%
2019/02/26	22	24.57	2	24.50	24.30	20	4,480	0.45%
2019/02/25	6	24.79	0	0.00	25.45	6	4,305	0.14%
2019/02/22	51	25.10	2	25.15	25.05	49	4,125	1.19%
2019/02/21	13	25.18	13	25.06	25.45	0	4,023	0.00%
2019/02/20	51	25.43	101	25.62	25.85	-50	3,756	-1.33%	大賣/
2019/02/19	2	22.95	3	23.32	23.50	-1	3,215	-0.03%
2019/02/18	3	23.52	4	23.69	22.90	-1	3,011	-0.03%
2019/02/15	3	23.40	11	23.41	23.60	-8	2,733	-0.29%
2019/02/14	32	22.79	34	22.71	22.70	-2	2,482	-0.08%
2019/02/13	31	22.47	11	22.85	22.40	20	2,328	0.86%
2019/02/12	7	21.39	2	21.30	21.65	5	1,853	0.27%
2019/01/30	1	19.55	1	19.55	19.55	0	1,491	0.00%
2019/01/28	1	20.10	1	19.90	20.00	0	1,319	0.00%
2019/01/25	2	18.93	6	18.22	18.95	-4	1,057	-0.38%
2019/01/14	0	0.00	2	16.85	16.85	-2	803	-0.25%
2018/12/27	2	17.15	0	0.00	17.00	2	855	0.23%
2018/12/11	1	17.35	4	17.21	17.10	-3	849	-0.35%
2018/12/05	3	17.50	1	17.65	17.50	2	820	0.24%
2018/12/04	1	18.25	0	0.00	17.90	1	824	0.12%
2018/11/27	0	0.00	1	16.55	16.60	-1	798	-0.13%
2018/11/26	1	16.40	0	0.00	16.30	1	791	0.13%
2018/11/16	0	0.00	1	16.40	16.25	-1	816	-0.12%
2018/11/12	1	16.25	0	0.00	15.90	1	819	0.12%
2018/10/26	10	13.75	10	13.90	13.85	0	984	0.00%
2018/10/17	0.1	15.40	0	0.00	15.20	0.1	1,091	0.01%
2018/10/05	0	0.00	1	17.05	17.05	-1	1,214	-0.08%
2018/09/18	0	0.00	1	17.40	17.30	-1	1,365	-0.07%
2018/09/07	4	17.70	0	0.00	17.65	4	1,566	0.26%
2018/09/06	11	18.53	13	18.38	18.15	-2	1,609	-0.12%
2018/09/03	0	0.00	3	17.75	17.50	-3	2,365	-0.13%
2018/08/30	3	17.55	1	17.60	17.45	2	2,434	0.08%
2018/08/24	10	17.08	10	16.98	16.95	0	2,535	0.00%
2018/08/22	1	16.75	0	0.00	16.75	1	2,606	0.04%
2018/08/21	2	16.65	2	16.73	16.75	0	2,679	0.00%
2018/08/20	0	0.00	26	16.50	16.40	-26	2,733	-0.95%
2018/08/16	0	0.00	94	16.42	16.40	-94	2,731	-3.44%
2018/08/14	0	0.00	56	16.70	17.00	-56	2,724	-2.06%
2018/08/13	2	16.45	65	16.40	16.65	-63	2,715	-2.32%
2018/08/10	2	17.20	70	17.16	17.15	-68	2,697	-2.52%
2018/08/09	0	0.00	47	17.40	17.25	-47	2,684	-1.75%
2018/08/08	11	17.50	0	0.00	17.50	11	2,675	0.41%
2018/08/07	21	17.30	20	17.65	17.65	1	2,654	0.04%
2018/08/06	56	18.09	0	0.00	17.85	56	2,634	2.13%
2018/07/31	1	19.00	1	19.10	19.10	0	2,546	0.00%
2018/07/24	10	19.41	5	19.31	19.40	5	2,471	0.20%
2018/07/23	4	19.08	1	19.15	19.05	3	2,432	0.12%
2018/07/18	2	19.20	2	19.50	19.50	0	2,415	0.00%
2018/07/13	3	19.30	3	19.33	19.40	0	2,292	0.00%
2018/07/12	0	0.00	1	19.05	19.10	-1	2,283	-0.04%
2018/07/11	1	19.10	0	0.00	18.95	1	2,280	0.04%
2018/07/09	0	0.00	1	19.40	19.60	-1	2,264	-0.04%
2018/07/06	1	19.10	10	18.90	19.10	-9	2,246	-0.40%
2018/07/05	0	0.00	10	19.00	19.00	-10	2,236	-0.45%
2018/07/04	22	19.21	2	19.18	19.55	20	2,231	0.90%
2018/07/03	50	19.61	0	0.00	19.10	50	2,220	2.25%
2018/07/02	0	0.00	5	18.80	18.75	-5	2,168	-0.23%
2018/06/25	0	0.00	1	19.00	19.00	-1	2,195	-0.05%
2018/06/22	1	19.70	0	0.00	19.30	1	2,186	0.05%
2018/06/21	2	19.30	0	0.00	19.30	2	2,186	0.09%
2018/06/20	70	19.24	0	0.00	19.20	70	2,188	3.20%
2018/06/19	20	20.10	0	0.00	19.65	20	2,154	0.93%
2018/06/15	0	0.00	1	20.85	20.45	-1	2,120	-0.05%
2018/06/14	1	20.65	0	0.00	20.40	1	2,081	0.05%
2018/06/13	3	22.05	1	21.40	21.05	2	2,053	0.10%
2018/06/12	12	20.36	28	21.36	21.65	-16	1,724	-0.93%
2018/06/06	35	19.22	0	0.00	19.15	35	1,332	2.63%
2018/06/05	15	19.20	0	0.00	19.00	15	1,306	1.15%
2018/06/04	1	19.10	13	19.25	19.05	-12	1,345	-0.89%
2018/06/01	14	19.46	1	19.55	19.10	13	1,329	0.98%
2018/05/29	1	18.30	1	19.20	19.20	0	1,272	0.00%
2018/05/24	50	18.12	0	0.00	18.05	50	1,201	4.16%
2018/05/23	0	0.00	67	17.89	17.90	-67	1,304	-5.14%
2018/05/22	1	17.60	0	0.00	17.60	1	1,289	0.08%
2018/05/21	1	17.80	0	0.00	17.80	1	1,292	0.08%
2018/05/17	0	0.00	3	17.55	17.50	-3	1,308	-0.23%
2018/05/15	5	17.65	0	0.00	17.70	5	1,324	0.38%
2018/05/07	3	17.45	0	0.00	17.40	3	1,397	0.21%
2018/04/17	3	18.35	0	0.00	17.80	3	1,607	0.19%
2018/04/13	0	0.00	1	18.30	18.30	-1	1,636	-0.06%
2018/04/12	5	18.35	0	0.00	18.35	5	1,671	0.30%
2018/04/11	1	18.50	5	18.52	18.35	-4	1,824	-0.22%
2018/04/10	1	18.55	0	0.00	18.25	1	1,882	0.05%
2018/04/09	50	18.73	0	0.00	18.65	50	1,910	2.62%
2018/04/02	0	19.40	0	0.00	19.25	0	2,194	0.00%
2018/03/29	3	19.68	2	19.65	19.50	1	2,243	0.04%
2018/03/23	100	18.82	0	0.00	18.90	100	2,364	4.23%
2018/03/21	0	0.00	1	19.75	19.85	-1	2,338	-0.04%
2018/03/20	1	19.65	0	0.00	19.70	1	2,331	0.04%
2018/03/19	18	20.26	0	0.00	20.05	18	2,324	0.77%
2018/03/16	1	20.15	7	19.86	20.05	-6	2,287	-0.26%
2018/03/15	0	0.00	15	19.85	19.75	-15	2,244	-0.67%
2018/03/14	0	0.00	12	19.68	19.85	-12	2,228	-0.54%
2018/03/13	27	19.53	13	19.57	19.65	14	2,199	0.64%
2018/03/12	0	0.00	5	19.25	19.00	-5	2,135	-0.23%
2018/03/09	5	19.15	0	0.00	18.90	5	2,118	0.24%
2018/03/08	0	0.00	57	18.86	19.15	-57	2,123	-2.68%
2018/03/07	0	0.00	140	18.63	18.40	-140	2,079	-6.73%	大賣/鉅額交易
2018/03/06	7	18.83	39	18.88	18.75	-32	2,153	-1.49%
2018/03/05	4	18.81	70	18.73	18.50	-66	2,153	-3.07%
2018/03/02	2	18.50	0	0.00	18.90	2	2,111	0.09%
2018/02/27	6	18.80	0	0.00	18.75	6	2,113	0.28%
2018/02/26	2	19.00	5	18.85	18.85	-3	2,200	-0.14%
2018/02/23	4	19.03	41	19.40	19.40	-37	2,158	-1.71%
2018/02/22	0	0.00	1	17.70	17.70	-1	2,099	-0.05%
2018/02/21	1	17.15	5	17.35	17.35	-4	2,116	-0.19%
2018/02/12	68	16.84	0	0.00	16.80	68	2,117	3.21%
2018/02/09	20	16.55	0	0.00	16.85	20	2,119	0.94%
2018/02/08	20	17.20	0	0.00	17.30	20	2,124	0.94%
2018/02/07	30	17.58	0	0.00	17.50	30	2,126	1.41%
2018/02/06	50	18.01	0	0.00	17.20	50	2,147	2.33%
2018/02/05	40	18.74	20	18.78	18.90	20	2,132	0.94%
2018/02/02	8	19.02	80	19.01	19.05	-72	2,135	-3.37%
2018/01/31	40	19.18	0	0.00	19.20	40	2,187	1.83%
2018/01/30	49	19.49	0	0.00	19.25	49	2,210	2.22%
2018/01/29	20	19.55	0	0.00	19.50	20	2,252	0.89%
2018/01/26	40	19.39	0	0.00	19.35	40	2,325	1.72%
2018/01/25	60	19.38	0	0.00	19.30	60	2,401	2.50%
2018/01/23	1	19.25	0	0.00	19.20	1	2,452	0.04%
2018/01/22	5	19.50	0	0.00	19.55	5	2,459	0.20%
2018/01/19	5	19.55	12	19.65	19.45	-7	2,480	-0.28%
2018/01/17	0	0.00	8	20.28	20.30	-8	2,460	-0.33%
2018/01/16	5	20.26	5	20.30	20.25	0	2,496	0.00%
2018/01/15	5	20.10	0	0.00	19.85	5	2,494	0.20%
2018/01/11	0	0.00	70	19.50	19.60	-70	2,596	-2.70%
2018/01/10	30	19.35	0	0.00	19.40	30	2,603	1.15%
2018/01/08	40	20.05	15	20.25	19.95	25	2,638	0.95%
2018/01/05	2	21.13	32	20.97	20.40	-30	2,613	-1.15%
2018/01/04	2	19.95	2	20.15	20.35	0	2,478	0.00%
2018/01/03	2	20.10	1	20.30	20.30	1	2,447	0.04%
2018/01/02	10	20.95	0	0.00	20.10	10	2,450	0.41%