明基材 (8215)-元富-屏東券商分點個股進出

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

明基材

(8215)

可現股當沖

股價
32.55
漲跌
▼0.45
漲幅
-1.36%
成交量
584張
產業
上市光電類股
565人加入追蹤

立即追蹤
本地時間:13:30

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

明基材 (8215)籌碼相關－元富-屏東券商分點個股進出

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

元富-屏東券商分點個股進出
元富-屏東券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/23	0	0.00	1	32.80	32.55	-1	973	-0.10%
2024/05/22	1	33.00	0	0.00	33.00	1	1,045	0.10%
2024/05/13	0	0.00	1	32.45	32.45	-1	1,310	-0.08%
2024/05/10	2	32.35	0	0.00	32.55	2	1,309	0.15%
2024/05/09	1	32.95	0	0.00	32.75	1	1,296	0.08%
2024/05/08	1	33.10	0	0.00	33.25	1	1,285	0.08%
2024/05/07	1	33.35	0	0.00	33.15	1	1,290	0.08%
2024/05/03	0	0.00	1	34.35	34.40	-1	1,351	-0.07%
2024/04/30	0	0.00	1	34.70	34.60	-1	1,369	-0.07%
2024/04/29	5	34.50	0	0.00	34.55	5	1,398	0.36%
2024/04/18	0	0.00	1	33.60	33.60	-1	1,576	-0.06%
2024/04/17	3	33.75	0	0.00	33.55	3	1,575	0.19%
2024/04/16	0	0.00	3	33.80	33.45	-3	1,573	-0.19%
2024/04/12	0	34.60	0	0.00	34.60	0	1,545	0.00%
2024/04/10	0	0.00	3	35.25	35.20	-3	1,521	-0.20%
2024/04/03	2	34.55	0	0.00	34.45	2	1,476	0.14%
2024/04/01	1	34.65	0	0.00	34.55	1	1,449	0.07%
2024/03/27	1	33.90	0	0.00	33.95	1	1,424	0.07%
2024/03/25	1	34.40	0	0.00	34.35	1	1,415	0.07%
2024/03/21	0	34.00	0	0.00	33.95	0	1,422	0.00%
2024/03/20	2	34.05	2	34.00	33.90	0	1,424	0.00%
2024/03/15	0	33.80	0	0.00	33.90	0	1,430	0.00%
2024/03/08	5	33.83	0	0.00	33.65	5	1,476	0.34%
2024/03/07	0	34.25	0	0.00	34.05	0	1,464	0.00%
2024/03/05	0	34.45	0	0.00	34.35	0	1,464	0.00%
2024/02/29	1	34.35	0	0.00	34.40	1	1,448	0.07%
2024/02/23	1	35.70	0	0.00	35.40	1	1,385	0.07%
2024/02/20	0	36.95	0	0.00	36.60	0	1,298	0.00%
2024/01/22	1	35.05	0	0.00	35.10	1	937	0.11%
2024/01/19	1	35.15	0	0.00	35.65	1	921	0.11%
2024/01/10	0	33.90	0	0.00	33.70	0	791	0.00%
2023/12/28	1	34.30	0	0.00	34.40	1	858	0.12%
2023/12/14	0	0.00	1	34.45	34.40	-1	861	-0.12%
2023/12/08	1	34.10	0	0.00	34.20	1	856	0.12%
2023/12/05	0	34.80	0	0.00	34.35	0	847	0.00%
2023/11/08	0	0.00	1	34.60	34.60	-1	974	-0.10%
2023/09/19	0.1	35.10	0	0.00	34.85	0.1	4,450	0.00%
2023/09/18	0	0.00	1	35.25	35.25	-1	4,470	-0.02%
2023/09/05	1	36.05	2.2	36.16	36.10	-1.2	4,748	-0.03%
2023/09/01	0	0.00	2	35.65	35.65	-2	4,811	-0.04%
2023/08/30	0.1	35.45	0	0.00	35.30	0.1	4,983	0.00%
2023/08/25	0.2	35.12	0	0.00	34.95	0.2	5,051	0.00%
2023/08/24	1	35.85	9	35.46	35.50	-8	5,031	-0.16%
2023/08/18	9	35.64	0	0.00	35.25	9	5,051	0.18%
2023/08/17	2	35.33	2	35.63	36.05	0	5,029	0.00%
2023/08/16	1	35.20	9	35.14	35.65	-8	5,031	-0.16%
2023/08/15	2	36.08	2.2	36.03	35.90	-0.2	5,064	0.00%
2023/08/14	4	36.00	3	35.62	35.50	1	5,073	0.02%
2023/08/11	1.1	37.38	1	37.70	36.70	0.1	5,050	0.00%
2023/08/10	4.2	37.80	4	37.41	37.10	0.2	5,036	0.00%
2023/08/09	6	38.80	5	38.99	39.05	1	4,974	0.02%
2023/08/08	2	39.53	2	39.75	39.40	0	4,942	0.00%
2023/08/07	5	38.40	5	38.80	39.10	0	4,911	0.00%
2023/08/04	2	39.30	2	38.73	38.75	0	4,862	0.00%
2023/08/02	14	42.87	7	43.05	42.95	7	4,675	0.15%
2023/08/01	1	42.45	1	42.85	42.40	0	4,525	0.00%
2023/07/31	2	42.15	2	42.00	41.85	0	4,764	0.00%
2023/07/28	3.1	41.14	5.1	41.40	41.60	-2	4,726	-0.04%
2023/07/27	3	41.68	1	41.95	41.65	2	4,756	0.04%
2023/07/26	1	41.45	4.1	41.18	41.30	-3.1	4,758	-0.07%
2023/07/25	1	41.15	2	41.38	41.40	-1	4,767	-0.02%
2023/07/24	2	40.85	3	40.95	40.80	-1	4,848	-0.02%
2023/07/21	7.1	41.09	5	41.36	41.20	2.1	4,827	0.04%
2023/07/20	2	43.60	2	42.50	42.05	0	4,901	0.00%
2023/07/19	0	0.00	1	42.70	42.25	-1	4,789	-0.02%
2023/07/17	0	0.00	1	42.75	43.30	-1	4,507	-0.02%
2023/07/14	1	41.30	1	41.60	41.70	0	4,422	0.00%
2023/07/12	0	0.00	4	40.99	41.40	-4	4,568	-0.09%
2023/07/11	6	41.55	0	41.00	41.40	6	4,538	0.13%
2023/07/07	1	40.95	0	40.15	40.10	1	4,498	0.02%
2023/07/06	6	42.86	21	41.45	40.35	-15	4,363	-0.34%
2023/07/05	22	44.50	2	43.90	44.60	20	3,551	0.56%
2023/07/04	0	0.00	1	40.30	40.55	-1	3,406	-0.03%
2023/06/27	0	0.00	35	38.88	39.10	-35	3,262	-1.07%
2023/06/26	34	39.85	0	0.00	39.75	34	3,242	1.05%
2023/06/21	0	0.00	1	39.45	39.70	-1	3,223	-0.03%
2023/06/19	0.1	39.65	10	39.20	39.65	-9.9	3,218	-0.31%
2023/06/16	1	39.30	3	39.32	39.20	-2	3,194	-0.06%
2023/06/13	0	0.00	0.5	39.00	39.05	-0.5	3,095	-0.02%
2023/06/09	0	0.00	2	39.23	38.95	-2	3,045	-0.07%
2023/06/07	0	0.00	1	38.80	38.75	-1	2,992	-0.03%
2023/06/06	0	0.00	1	38.55	38.60	-1	2,997	-0.03%
2023/06/02	0	0.00	2	36.65	36.65	-2	2,937	-0.07%
2023/05/29	0	0.00	1	35.00	35.30	-1	3,039	-0.03%
2023/05/26	2	34.80	0	0.00	34.75	2	3,052	0.07%
2023/05/19	0	0.00	1	35.05	35.10	-1	3,203	-0.03%
2023/05/16	0	0.00	2	34.45	34.30	-2	3,240	-0.06%
2023/05/11	0.2	33.38	0	0.00	33.25	0.2	3,257	0.00%
2023/05/10	1	33.95	0	0.00	33.95	1	3,309	0.03%
2023/05/09	0.2	33.98	0	0.00	33.50	0.2	3,318	0.00%
2023/05/08	1	34.50	0	0.00	34.45	1	3,297	0.03%
2023/05/05	6.2	34.76	0	0.00	34.65	6.2	3,423	0.18%
2023/05/04	0	0.00	2	38.50	38.45	-2	3,521	-0.06%
2023/05/02	0	0.00	0.1	38.52	38.80	-0.1	3,526	0.00%
2023/04/27	2	37.80	2	38.13	38.50	0	3,449	0.00%
2023/04/25	4	39.11	0	0.00	38.00	4	3,282	0.12%
2023/04/24	0	0.00	0	39.55	39.00	0	3,153	0.00%
2023/04/21	0	39.40	1	38.74	38.60	-1	3,115	-0.03%
2023/04/19	2	41.04	2.1	40.64	40.65	-0.1	2,984	0.00%
2023/04/18	0	0.00	1	40.00	40.15	-1	2,920	-0.03%
2023/04/17	0	0.00	3	40.07	40.10	-3	2,795	-0.11%
2023/04/12	0	0.00	3	38.20	38.75	-3	2,566	-0.12%
2023/04/06	0.1	36.00	0	0.00	36.00	0.1	2,414	0.00%
2023/03/30	0	0.00	0.2	36.52	36.35	-0.2	2,501	-0.01%
2023/03/29	1	36.20	0	0.00	36.25	1	2,536	0.04%
2023/03/28	0.1	36.80	0	0.00	36.45	0.1	2,544	0.00%
2023/03/27	0	0.00	0	37.83	37.10	0	2,516	0.00%
2023/03/24	0	0.00	0	37.20	37.10	0	2,516	0.00%
2023/03/23	0	0.00	2.2	37.21	37.15	-2.2	2,509	-0.09%
2023/03/22	2	37.90	0	0.00	37.50	2	2,492	0.08%
2023/03/14	0	36.75	0	0.00	36.55	0	2,533	0.00%
2023/03/13	0	36.73	0	0.00	36.75	0	2,566	0.00%
2023/03/10	0.1	37.13	0	0.00	36.80	0.1	2,584	0.00%
2023/03/09	0.2	37.68	1	37.80	37.50	-0.8	2,574	-0.03%
2023/03/08	1	38.30	1	38.35	38.70	0	2,547	0.00%
2023/03/07	0	0.00	1	38.00	38.10	-1	2,609	-0.04%
2023/03/03	0	0.00	1	37.60	37.70	-1	2,568	-0.04%
2023/03/02	0	36.45	0	0.00	36.45	0	2,511	0.00%
2023/02/24	1	36.65	1	36.35	36.40	0	2,473	0.00%
2023/02/22	0	0.00	1	36.90	36.90	-1	2,427	-0.04%
2023/02/21	0	0.00	4	37.15	36.90	-4	2,414	-0.17%
2023/02/20	2	37.15	2	37.33	37.10	0	2,390	0.00%
2023/02/17	1	36.40	3	36.47	36.55	-2	2,328	-0.09%
2023/02/16	1	36.35	0	0.00	36.15	1	2,290	0.04%
2023/02/14	0	0.00	2	36.00	35.70	-2	2,261	-0.09%
2023/02/10	0.2	35.80	0	0.00	35.30	0.2	2,257	0.01%
2023/02/06	0	0.00	1	35.70	35.50	-1	2,233	-0.04%
2023/02/03	88.5	35.64	96	35.75	35.00	-7.5	2,185	-0.34%
2023/02/02	0	0.00	1	35.65	35.90	-1	2,013	-0.05%
2023/02/01	0	0.00	1	33.90	33.95	-1	1,624	-0.06%
2023/01/31	0	0.00	2	33.70	33.85	-2	1,601	-0.12%
2023/01/10	0	0.00	1	32.65	32.50	-1	1,631	-0.06%
2023/01/09	0	0.00	3	32.70	32.65	-3	1,651	-0.18%
2022/12/30	1	31.90	0	0.00	31.85	1	1,658	0.06%
2022/12/27	0	0.00	1	32.45	32.40	-1	1,671	-0.06%
2022/12/23	2	32.50	0	0.00	32.20	2	1,671	0.12%
2022/12/22	1	34.10	2	33.85	33.10	-1	1,662	-0.06%
2022/12/19	1	31.85	0	0.00	31.85	1	1,546	0.06%
2022/12/16	0	0.00	2	32.50	32.40	-2	1,548	-0.13%
2022/12/12	0	0.00	1	33.15	32.95	-1	1,543	-0.06%
2022/12/08	0	0.00	0.1	32.75	32.85	-0.1	1,533	-0.01%
2022/12/06	8	33.70	0	0.00	33.00	8	1,504	0.53%
2022/12/02	0.1	33.10	0	0.00	33.20	0.1	1,393	0.01%
2022/11/30	1	32.35	0	0.00	32.70	1	1,351	0.07%
2022/11/29	1	32.60	2	33.48	32.50	-1	1,338	-0.07%
2022/11/28	0	0.00	2	31.93	32.35	-2	1,195	-0.17%
2022/11/25	0	0.00	0.1	31.70	31.40	-0.1	1,164	-0.01%
2022/11/24	0.1	32.08	0	0.00	32.00	0.1	1,166	0.01%
2022/11/17	1	31.95	0	0.00	31.65	1	1,192	0.08%
2022/11/15	1	31.55	0	0.00	31.65	1	1,213	0.08%
2022/11/11	1	31.60	3	31.82	31.45	-2	1,432	-0.14%
2022/11/09	1	31.80	1	31.80	31.55	0	1,407	0.00%
2022/11/03	0.1	31.30	0	0.00	31.00	0.1	1,362	0.01%
2022/11/01	0	0.00	1	29.60	29.60	-1	1,260	-0.08%
2022/10/18	0	0.00	1	27.75	28.25	-1	1,305	-0.08%
2022/10/12	0	28.00	0	0.00	27.85	0	1,427	0.00%
2022/10/11	1	28.05	0	0.00	28.05	1	1,433	0.07%
2022/10/04	1	28.75	1	28.90	28.90	0	1,489	0.00%
2022/09/30	1	27.75	1	27.95	28.75	0	1,508	0.00%
2022/09/28	1	28.00	0	0.00	27.90	1	1,559	0.06%
2022/09/27	0	0.00	2	29.05	29.40	-2	1,563	-0.13%
2022/09/26	1	29.45	1	29.50	29.05	0	1,585	0.00%
2022/09/23	1	29.90	0	0.00	30.05	1	1,637	0.06%
2022/09/19	0	0.00	2	30.10	30.10	-2	1,682	-0.12%
2022/09/14	1	30.45	1	30.70	30.80	0	1,754	0.00%
2022/09/08	0	0.00	1	30.20	30.70	-1	1,900	-0.05%
2022/09/06	0	0.00	12	30.83	30.40	-12	2,135	-0.56%
2022/09/05	1	30.80	0	0.00	30.70	1	2,163	0.05%
2022/08/30	1	31.95	1	32.25	32.05	0	2,375	0.00%
2022/08/29	0	0.00	28	31.51	31.90	-28	2,373	-1.18%
2022/08/26	0	0.00	6	32.48	32.40	-6	2,385	-0.25%
2022/08/22	2	32.60	1	32.65	32.30	1	2,419	0.04%
2022/08/19	24	33.26	24	33.47	33.05	0	2,511	0.00%
2022/08/18	1	30.80	2	31.58	32.05	-1	2,350	-0.04%
2022/08/17	0	0.00	1	31.15	31.10	-1	2,347	-0.04%
2022/08/10	1	30.50	0	0.00	30.35	1	2,743	0.04%
2022/08/08	1	30.00	1	30.15	30.70	0	2,918	0.00%
2022/08/05	0	0.00	1	30.20	30.20	-1	2,909	-0.03%
2022/08/04	1	29.85	0	0.00	29.60	1	2,939	0.03%
2022/07/28	1	31.60	1	31.25	31.25	0	3,168	0.00%
2022/07/26	0	0.00	5	30.65	30.50	-5	3,144	-0.16%
2022/07/25	1	31.00	0	0.00	30.60	1	3,142	0.03%
2022/07/22	2	31.75	2.4	31.91	31.45	-0.4	3,145	-0.01%
2022/07/19	4	29.28	1	29.25	29.30	3	3,063	0.10%
2022/07/15	1	28.65	0	0.00	28.60	1	3,242	0.03%
2022/07/08	1	30.10	1	30.35	30.10	0	3,238	0.00%
2022/07/07	0	0.00	1	30.05	30.00	-1	3,230	-0.03%
2022/07/06	0	0.00	1	29.40	29.40	-1	3,247	-0.03%
2022/07/01	1	30.15	0	0.00	28.70	1	3,339	0.03%
2022/06/30	5	31.45	0	0.00	31.40	5	3,293	0.15%
2022/06/24	0.1	32.60	0	0.00	32.50	0.1	3,491	0.00%
2022/06/23	8	31.58	1	31.65	31.85	7	3,500	0.20%
2022/06/22	2.3	31.91	2	32.45	31.85	0.3	3,486	0.01%
2022/06/21	3.2	32.24	0	0.00	33.05	3.2	3,487	0.09%
2022/06/20	10	33.06	4	32.99	31.70	6	3,494	0.17%
2022/06/17	6	34.41	1	34.50	33.85	5	3,459	0.14%
2022/06/16	50.1	36.29	7	35.33	34.75	43.1	3,417	1.26%
2022/06/14	1	34.60	0	0.00	34.40	1	3,233	0.03%
2022/06/13	2	35.43	0	0.00	35.10	2	3,219	0.06%
2022/06/10	2	36.18	3	36.47	36.45	-1	3,184	-0.03%
2022/06/09	0	0.00	5	35.81	36.35	-5	3,138	-0.16%
2022/06/08	3	35.22	1	35.60	35.15	2	3,047	0.07%
2022/06/07	4	35.04	3	35.25	35.40	1	3,029	0.03%
2022/06/06	1.2	35.02	0	0.00	35.05	1.2	3,035	0.04%
2022/06/02	1	35.85	1	35.75	35.80	0	3,040	0.00%
2022/06/01	1	36.10	2	36.28	36.00	-1	3,061	-0.03%
2022/05/31	2	35.70	1	35.90	36.00	1	3,030	0.03%
2022/05/30	1	35.80	0	0.00	35.75	1	3,023	0.03%
2022/05/27	10	36.37	10	36.13	36.00	0	2,994	0.00%
2022/05/26	0	0.00	1	36.00	36.05	-1	2,891	-0.03%
2022/05/25	0	0.00	1	35.65	35.90	-1	2,874	-0.03%
2022/05/23	3	35.45	0	0.00	35.10	3	2,862	0.10%
2022/05/20	2	36.40	1	36.90	35.90	1	2,818	0.04%
2022/05/19	6	35.73	8	36.06	36.35	-2	2,729	-0.07%
2022/05/18	4	35.69	6	35.96	36.10	-2	2,642	-0.08%
2022/05/17	2	34.95	4	34.54	35.05	-2	2,542	-0.08%
2022/05/16	1	33.35	2	33.43	33.45	-1	2,412	-0.04%
2022/05/11	0	0.00	1	33.10	33.20	-1	2,370	-0.04%
2022/05/10	1	32.65	1	33.00	32.95	0	2,378	0.00%
2022/05/09	2	34.63	0	0.00	33.65	2	2,366	0.08%
2022/05/06	4	34.91	2	35.03	35.05	2	2,346	0.09%
2022/05/05	0	0.00	1	35.20	35.15	-1	2,275	-0.04%
2022/05/04	2	33.15	0	0.00	33.05	2	2,191	0.09%
2022/04/27	0	0.00	2.1	32.00	32.20	-2.1	2,256	-0.09%
2022/04/25	1	33.20	1.1	32.88	32.85	-0.1	2,328	0.00%
2022/04/22	1.1	35.07	1	35.25	34.70	0.1	2,308	0.01%
2022/04/18	0	0.00	0.1	33.05	32.60	-0.1	2,218	0.00%
2022/04/15	1	33.50	0	0.00	33.25	1	2,231	0.04%
2022/04/12	1	34.00	0.1	33.65	33.60	1	2,347	0.04%
2022/04/11	0.2	35.70	0	0.00	34.45	0.2	2,366	0.01%
2022/03/31	1	36.60	0	0.00	36.50	1	2,514	0.04%
2022/03/30	1	36.65	1	37.10	36.70	0	2,546	0.00%
2022/03/29	4	36.11	4	36.78	36.50	0	2,615	0.00%
2022/03/16	0	34.30	1	34.20	34.30	-1	5,714	-0.02%
2022/03/15	1	33.70	1	33.75	33.75	0	5,943	0.00%
2022/02/15	0	35.50	0	0.00	35.00	0	9,317	0.00%
2022/02/11	1	36.10	0	0.00	36.05	1	9,509	0.01%
2022/01/26	1	34.40	2	34.10	34.10	-1	10,029	-0.01%
2022/01/25	1.1	34.72	1	34.30	34.30	0.1	10,385	0.00%
2022/01/21	0	0.00	1	36.25	35.80	-1	12,009	-0.01%
2022/01/19	1	35.75	2	37.00	36.95	-1	12,517	-0.01%
2022/01/18	2	37.00	0	0.00	36.15	2	12,605	0.02%
2022/01/17	0	0.00	3	35.55	36.10	-3	12,775	-0.02%
2022/01/14	0	0.00	6	35.80	35.05	-6	12,778	-0.05%
2022/01/13	0	0.00	2	35.80	36.00	-2	12,802	-0.02%
2022/01/11	2	36.55	1	36.65	36.15	1	12,947	0.01%
2022/01/10	5	37.25	0	0.00	37.00	5	12,953	0.04%
2022/01/07	0	0.00	1	37.05	36.75	-1	13,004	-0.01%
2022/01/05	2	37.55	2	38.05	37.55	0	13,212	0.00%
2022/01/04	3	37.55	1	37.35	37.35	2	13,196	0.02%
2022/01/03	2	37.40	1	37.40	37.50	1	13,192	0.01%
2021/12/30	1	38.10	2	37.75	37.95	-1	13,180	-0.01%
2021/12/29	2	37.88	5	37.80	38.00	-3	13,281	-0.02%
2021/12/28	2	38.53	0	0.00	38.40	2	13,302	0.02%
2021/12/27	0	0.00	2	38.90	38.90	-2	13,331	-0.02%
2021/12/24	1	38.55	1	38.45	38.30	0	13,334	0.00%
2021/12/23	2	38.75	2	39.15	38.55	0	13,327	0.00%
2021/12/22	1	38.75	1	38.45	38.30	0	13,250	0.00%
2021/12/21	1	37.90	0.1	38.20	38.40	0.9	13,251	0.01%
2021/12/20	1	37.90	2	38.55	37.90	-1	13,259	-0.01%
2021/12/17	2	37.88	2	37.70	37.70	0	13,412	0.00%
2021/12/16	4	39.15	9.4	38.82	38.60	-5.4	13,324	-0.04%
2021/12/15	6.5	38.99	3	38.93	38.85	3.5	13,179	0.03%
2021/12/14	32	43.24	36	42.81	39.35	-4	12,976	-0.03%
2021/12/13	40	41.95	77.1	42.66	43.50	-37.1	11,952	-0.31%
2021/12/10	1	39.70	5	39.92	39.55	-4	10,869	-0.04%
2021/12/09	1	38.60	6	38.35	38.60	-5	10,462	-0.05%
2021/12/08	1	37.15	18	37.27	37.05	-17	10,246	-0.17%
2021/12/07	1.5	37.53	0	0.00	37.20	1.5	10,254	0.01%
2021/12/06	10	37.30	1	37.30	37.20	9	10,273	0.09%
2021/12/03	2	37.93	4	38.46	37.95	-2	10,269	-0.02%
2021/12/02	21	39.37	20	41.01	37.75	1	10,263	0.01%
2021/12/01	1	38.90	2	38.90	38.95	-1	9,750	-0.01%
2021/11/30	6	39.39	7.2	38.97	39.10	-1.2	9,767	-0.01%
2021/11/29	4	35.33	0	0.00	37.05	4	9,686	0.04%
2021/11/26	1.1	37.06	0	0.00	36.85	1.1	9,677	0.01%
2021/11/25	0	0.00	2	38.35	38.75	-2	9,756	-0.02%
2021/11/24	4	38.08	3	38.47	38.20	1	9,763	0.01%
2021/11/23	4	37.93	5	38.44	38.30	-1	9,871	-0.01%
2021/11/22	7.1	38.32	2	38.45	37.95	5.1	10,493	0.05%
2021/11/19	3	38.33	3	38.57	38.80	0	10,488	0.00%
2021/11/18	6	37.73	9	38.26	38.30	-3	10,517	-0.03%
2021/11/17	1	37.50	11	37.01	37.45	-10	10,602	-0.09%
2021/11/16	2.2	36.94	0	0.00	36.40	2.2	11,184	0.02%
2021/11/15	1	37.10	9	36.90	37.45	-8	12,039	-0.07%
2021/11/12	0.1	36.00	0	0.00	36.60	0.1	12,312	0.00%
2021/11/11	1	36.85	0	0.00	36.00	1	12,451	0.01%
2021/11/10	6	36.90	1	36.90	36.55	5	12,564	0.04%
2021/11/09	3	37.53	5	37.51	37.70	-2	12,644	-0.02%
2021/11/08	4	37.08	2.2	37.02	36.80	1.9	12,806	0.01%
2021/11/05	4	37.53	1	37.50	37.25	3	13,206	0.02%
2021/11/04	2	37.55	1	37.90	37.90	1	14,049	0.01%
2021/11/03	3.2	36.71	4	37.25	37.90	-0.9	14,207	-0.01%
2021/11/02	11	37.90	1.1	38.17	36.90	9.9	14,305	0.07%
2021/11/01	21	39.36	16.4	39.40	39.40	4.6	14,228	0.03%
2021/10/29	42.5	37.09	37	37.93	39.35	5.5	13,985	0.04%
2021/10/28	4	34.79	12	35.32	35.90	-8	13,536	-0.06%
2021/10/27	1	34.25	3	34.45	34.15	-2	13,749	-0.01%
2021/10/26	1	33.35	2	33.73	33.10	-1	14,509	-0.01%
2021/10/25	7	34.03	4	34.44	34.20	3	14,991	0.02%
2021/10/22	1	31.70	0	0.00	31.85	1	15,325	0.01%
2021/10/20	1	32.75	2	32.65	32.90	-1	16,686	-0.01%
2021/10/19	0	32.10	2	32.25	32.05	-2	17,653	-0.01%
2021/10/18	0	0.00	1	31.00	31.30	-1	17,958	-0.01%
2021/10/15	2	31.28	6	31.29	31.45	-4	18,242	-0.02%
2021/10/14	2	30.50	1	30.30	30.30	1	18,391	0.01%
2021/10/13	5	31.97	4	31.66	31.15	1	18,666	0.01%
2021/10/12	2	31.00	1	31.15	31.15	1	18,875	0.01%
2021/10/08	1	32.15	1	31.65	31.50	0	18,874	0.00%
2021/10/06	3	32.42	1	32.15	31.55	2	19,165	0.01%
2021/10/05	5	31.50	9	32.39	33.25	-4	19,070	-0.02%
2021/10/04	3.1	32.89	3	32.22	31.55	0.1	18,999	0.00%
2021/10/01	2	34.50	1	34.20	33.35	1	18,990	0.01%
2021/09/30	0	0.00	1	35.35	35.35	-1	18,955	-0.01%
2021/09/29	1	35.05	2.4	34.73	34.55	-1.4	18,937	-0.01%
2021/09/28	7.1	36.24	1.2	36.18	35.75	5.9	18,939	0.03%
2021/09/27	2	36.45	6	36.85	36.85	-4	18,930	-0.02%
2021/09/24	2.6	37.04	6	36.58	36.50	-3.4	18,892	-0.02%
2021/09/23	0.1	35.70	0	0.00	35.15	0.1	18,689	0.00%
2021/09/22	2	35.35	1	35.30	35.35	1	18,692	0.01%
2021/09/17	2.3	35.87	0	0.00	35.60	2.3	18,662	0.01%
2021/09/16	1	36.10	3	36.68	36.10	-2	18,681	-0.01%
2021/09/14	6	36.43	2	36.58	35.80	4	18,622	0.02%
2021/09/13	2	36.63	6	36.77	36.70	-4	18,560	-0.02%
2021/09/10	2.5	36.48	2	36.75	36.80	0.5	18,552	0.00%
2021/09/09	3.1	35.96	2	35.98	36.25	1.1	18,523	0.01%
2021/09/08	6	36.09	2	36.53	35.60	4	18,477	0.02%
2021/09/07	6	35.98	6.1	36.40	36.70	-0.1	18,430	0.00%
2021/09/06	8	36.79	2.2	36.90	36.15	5.8	18,290	0.03%
2021/09/03	16	37.63	18.2	37.87	38.10	-2.1	18,103	-0.01%
2021/09/02	34	38.61	0.2	38.70	38.00	33.8	17,910	0.19%
2021/09/01	3	39.44	9	39.42	40.20	-6	17,664	-0.03%
2021/08/31	3.2	39.84	1	39.70	39.30	2.2	17,524	0.01%
2021/08/27	9	39.71	4	39.48	39.35	5	17,206	0.03%
2021/08/26	21.3	40.48	25	40.32	39.80	-3.7	16,887	-0.02%
2021/08/25	6	38.22	8	38.18	37.95	-2	16,094	-0.01%
2021/08/24	7	38.38	30.4	38.43	37.95	-23.4	16,073	-0.15%
2021/08/23	19	39.38	5.1	39.53	39.50	13.9	15,787	0.09%
2021/08/20	22	38.64	16	38.26	39.30	6	15,377	0.04%
2021/08/19	60.6	37.58	46	37.45	37.55	14.6	14,675	0.10%
2021/08/18	8	35.48	2	34.25	37.00	6	13,750	0.04%
2021/08/17	1	34.50	0	0.00	33.65	1	13,434	0.01%
2021/08/16	8	34.85	8	35.14	34.95	0	13,260	0.00%
2021/08/13	9	36.59	7	36.81	35.50	2	13,078	0.02%
2021/08/12	20	36.47	21	36.92	37.90	-1	12,924	-0.01%
2021/08/11	6	37.67	4.3	37.08	37.00	1.7	12,724	0.01%
2021/08/10	44	41.86	45	40.50	39.80	-1	12,306	-0.01%
2021/08/09	2	40.03	2	40.15	39.85	0	11,409	0.00%
2021/08/06	1	38.40	2	39.88	40.25	-1	11,152	-0.01%
2021/08/05	3.3	40.15	11	40.09	39.60	-7.7	10,921	-0.07%
2021/08/04	13	39.71	17.8	39.59	39.25	-4.8	10,700	-0.04%
2021/08/03	14.8	41.98	21	41.99	41.40	-6.2	10,364	-0.06%
2021/08/02	14	41.30	12	40.76	41.40	2	9,930	0.02%
2021/07/30	38	40.73	37	41.04	41.00	1	9,299	0.01%
2021/07/29	15	39.89	137	40.25	38.10	-122	8,425	-1.45%	大賣/鉅額交易
2021/07/28	18	36.29	25.6	36.72	36.80	-7.6	7,827	-0.10%
2021/07/27	53	38.51	120.1	38.86	38.75	-67.1	7,352	-0.91%	大賣/
2021/07/26	3	35.78	59	36.52	36.70	-56	6,195	-0.90%
2021/07/23	15.1	35.09	43.2	35.91	33.40	-28.1	6,082	-0.46%
2021/07/22	2.3	33.51	39	34.16	34.70	-36.7	5,293	-0.69%
2021/07/21	21	31.02	26	31.28	32.25	-5	4,968	-0.10%
2021/07/20	17	29.56	22.2	30.25	30.90	-5.2	4,687	-0.11%
2021/07/19	44	30.71	12.3	30.50	30.25	31.7	4,519	0.70%
2021/07/16	8	28.88	18	29.08	29.90	-10	4,292	-0.23%
2021/07/15	5	26.65	3	26.93	27.20	2	3,987	0.05%
2021/07/14	8	27.10	0	0.00	26.65	8	3,970	0.20%
2021/07/13	27	28.17	46	28.58	28.00	-19	3,913	-0.49%
2021/07/12	0	0.00	2	27.48	27.80	-2	3,649	-0.05%
2021/07/09	1	26.85	38	26.83	26.90	-37	3,626	-1.02%
2021/07/08	38	27.44	2	27.30	27.40	36	3,680	0.98%
2021/07/06	0	0.00	1	26.85	26.85	-1	3,905	-0.03%
2021/07/05	15	27.15	4	27.16	27.15	11	4,285	0.26%
2021/07/02	1	26.15	5	26.49	26.50	-4	4,298	-0.09%
2021/07/01	3	25.98	3	26.23	25.80	0	4,332	0.00%
2021/06/30	2	26.23	3	26.15	26.15	-1	4,396	-0.02%
2021/06/29	0	0.00	19	26.49	26.50	-19	4,411	-0.43%
2021/06/28	1	26.15	0.2	26.35	26.50	0.8	4,436	0.02%
2021/06/25	6	26.45	2.1	26.41	26.30	3.9	4,591	0.08%
2021/06/24	12	25.40	2	25.75	25.75	10	4,681	0.21%
2021/06/23	0	0.00	1	25.20	25.40	-1	4,707	-0.02%
2021/06/22	2	24.93	0	0.00	24.50	2	4,760	0.04%
2021/06/21	4	24.85	2	24.80	24.70	2	4,771	0.04%
2021/06/18	7	25.91	11	25.65	25.65	-4	5,002	-0.08%
2021/06/17	7	25.87	1	25.55	26.10	6	5,117	0.12%
2021/06/16	1	25.60	2	25.73	25.25	-1	5,141	-0.02%
2021/06/15	2	25.90	1	26.00	26.00	1	5,196	0.02%
2021/06/11	0	0.00	1	26.10	26.05	-1	5,204	-0.02%
2021/06/10	1	26.00	12	25.95	25.85	-11	5,223	-0.21%
2021/06/07	2	26.68	4	26.70	26.30	-2	5,322	-0.04%
2021/06/03	1	27.00	0	0.00	27.00	1	5,336	0.02%
2021/06/02	2	27.20	1	27.30	26.80	1	5,317	0.02%
2021/06/01	11	27.48	6	27.57	27.50	5	5,303	0.09%
2021/05/31	8	26.52	7	26.71	26.60	1	5,190	0.02%
2021/05/28	6	26.10	2	26.00	26.25	4	5,173	0.08%
2021/05/27	1	25.10	0	0.00	25.20	1	5,190	0.02%
2021/05/26	0	0.00	1	25.15	25.25	-1	5,214	-0.02%
2021/05/25	3	25.27	1	25.45	25.15	2	5,260	0.04%
2021/05/24	1	24.25	2	24.43	24.75	-1	5,269	-0.02%
2021/05/20	2.1	24.81	7	24.75	24.30	-4.9	5,407	-0.09%
2021/05/19	1	25.00	1	25.00	25.25	0	5,433	0.00%
2021/05/18	2	23.55	4	23.45	23.90	-2	5,418	-0.04%
2021/05/17	1	22.00	27	22.11	21.75	-26	5,446	-0.48%
2021/05/14	2	24.08	2	24.15	23.35	0	5,555	0.00%
2021/05/13	4	22.86	10	23.72	23.85	-6	5,988	-0.10%
2021/05/12	11	24.70	19	25.05	23.65	-8	6,270	-0.13%
2021/05/11	12.1	27.29	14	26.28	26.20	-1.9	6,272	-0.03%
2021/05/10	18	29.22	9	29.49	28.75	9	6,266	0.14%
2021/05/07	5	28.77	2	28.73	29.05	3	6,311	0.05%
2021/05/06	1.1	28.02	2	28.55	28.15	-0.9	6,515	-0.01%
2021/05/05	5	28.39	4	28.74	28.15	1	6,763	0.01%
2021/05/04	5	28.50	4	28.70	28.80	1	6,860	0.01%
2021/05/03	21	30.97	11	30.85	30.05	10	6,926	0.14%
2021/04/29	10	32.87	11	32.50	32.45	-1	6,948	-0.01%
2021/04/28	24	33.43	76	34.31	33.45	-52	7,131	-0.73%
2021/04/27	12	33.13	119	32.97	32.75	-107	6,928	-1.54%	大賣/鉅額交易
2021/04/26	10	33.01	9	32.68	32.65	1	6,963	0.01%
2021/04/23	2	32.25	1	32.60	32.60	1	7,214	0.01%
2021/04/22	19	32.99	39	32.91	31.60	-20	7,222	-0.28%
2021/04/21	11	32.04	31	32.49	32.50	-20	7,094	-0.28%
2021/04/20	9	31.35	11	31.55	31.55	-2	7,081	-0.03%
2021/04/19	9	31.13	12	31.35	31.25	-3	7,121	-0.04%
2021/04/16	1	31.15	0	0.00	31.20	1	7,139	0.01%
2021/04/15	7	30.77	2	31.20	30.90	5	7,250	0.07%
2021/04/14	64	31.61	15	31.00	30.90	49	7,341	0.67%
2021/04/13	78	32.60	53	33.21	31.95	25	8,162	0.31%
2021/04/12	53	34.38	9	34.42	34.75	44	8,437	0.52%
2021/04/09	42	33.38	70	33.45	33.55	-28	8,379	-0.33%
2021/04/08	16	32.35	18	32.34	32.40	-2	8,103	-0.02%
2021/04/07	62	32.27	4	32.38	32.35	58	8,157	0.71%
2021/04/06	18	32.30	18	32.52	32.35	0	8,262	0.00%
2021/04/01	17	32.13	9	31.88	31.75	8	8,370	0.10%
2021/03/31	21	32.10	3	32.18	32.15	18	8,374	0.21%
2021/03/30	63	32.10	16	32.40	32.15	47	8,386	0.56%
2021/03/29	223	31.80	6	31.49	31.50	217	8,317	2.61%	大買/鉅額交易
2021/03/26	3	31.07	0	0.00	30.80	3	8,252	0.04%
2021/03/25	2	30.80	5	31.36	31.20	-3	8,248	-0.04%
2021/03/24	0	0.00	8	30.88	30.80	-8	8,184	-0.10%
2021/03/23	145	31.89	7	31.74	30.65	138	8,173	1.69%	大買/鉅額交易
2021/03/22	18	30.52	17	30.87	30.75	1	7,952	0.01%
2021/03/19	10	30.10	5	30.36	30.00	5	7,879	0.06%
2021/03/18	2	30.33	14	30.47	30.70	-12	7,908	-0.15%
2021/03/16	0	0.00	3	29.82	29.70	-3	7,972	-0.04%
2021/03/15	1	29.35	1	29.60	29.35	0	8,109	0.00%
2021/03/12	2	29.45	1	29.60	29.50	1	8,209	0.01%
2021/03/11	1	29.10	17	29.19	29.15	-16	8,433	-0.19%
2021/03/10	10	28.80	0	0.00	28.70	10	8,612	0.12%
2021/03/08	1	28.95	2	28.88	28.60	-1	8,853	-0.01%
2021/03/05	1	28.95	1	28.80	28.80	0	9,310	0.00%
2021/03/04	4	29.68	0	0.00	29.40	4	9,317	0.04%
2021/03/03	17	29.30	17	29.64	29.90	0	9,320	0.00%
2021/03/02	1	30.30	1	29.80	29.80	0	9,391	0.00%
2021/02/26	0	0.00	2	30.33	30.50	-2	9,356	-0.02%
2021/02/25	3	31.13	4	31.51	30.90	-1	9,403	-0.01%
2021/02/24	2	30.80	6	31.04	30.65	-4	9,401	-0.04%
2021/02/23	8	31.26	6	31.23	31.10	2	9,410	0.02%
2021/02/22	8	31.68	5	31.68	31.75	3	9,398	0.03%
2021/02/19	2	31.33	0	0.00	31.20	2	9,367	0.02%
2021/02/18	14	30.61	14	30.77	30.90	0	9,465	0.00%
2021/02/17	4	30.28	6	30.28	31.00	-2	9,487	-0.02%
2021/02/05	8	30.41	4	30.43	30.05	4	9,451	0.04%
2021/02/04	26	31.65	6	31.66	30.95	20	9,340	0.21%
2021/02/03	5	31.95	5	32.71	33.00	0	8,926	0.00%
2021/02/02	1	29.95	7	29.91	30.00	-6	8,663	-0.07%
2021/02/01	8	29.21	19	29.92	29.00	-11	8,713	-0.13%
2021/01/29	7	30.03	12	30.51	29.25	-5	8,660	-0.06%
2021/01/28	16	31.09	11	30.85	31.00	5	8,583	0.06%
2021/01/27	39	30.28	47	30.47	30.40	-8	8,429	-0.09%
2021/01/26	12	29.40	13	29.40	29.40	-1	8,177	-0.01%
2021/01/25	27	29.23	28	29.08	28.70	-1	8,057	-0.01%
2021/01/22	1	27.80	1	28.25	28.30	0	7,963	0.00%
2021/01/21	9	28.06	16	28.09	28.10	-7	7,900	-0.09%
2021/01/20	6	27.19	0	0.00	26.45	6	7,684	0.08%
2021/01/19	13	27.80	11	28.01	27.80	2	7,609	0.03%
2021/01/18	2	27.13	3	27.13	28.50	-1	7,565	-0.01%
2021/01/15	0	0.00	1	27.35	26.85	-1	7,299	-0.01%
2021/01/14	0	0.00	3	27.70	27.55	-3	7,262	-0.04%
2021/01/13	12	27.80	14	27.62	27.55	-2	7,271	-0.03%
2021/01/12	5	27.10	1	27.50	26.90	4	7,320	0.05%
2021/01/11	1	27.50	1	27.75	27.80	0	7,352	0.00%
2021/01/08	18	27.97	8	27.71	27.60	10	7,300	0.14%
2021/01/07	17	29.47	6	29.08	28.85	11	7,170	0.15%
2021/01/06	28	31.38	30	31.69	29.50	-2	7,056	-0.03%
2021/01/05	44	29.68	108	29.60	30.70	-64	6,164	-1.04%	大賣/
2021/01/04	10	27.75	16	27.90	27.95	-6	5,743	-0.10%
2020/12/31	30	27.30	46	27.01	27.20	-16	5,668	-0.28%
2020/12/30	2	26.43	10	25.85	26.15	-8	5,569	-0.14%
2020/12/29	49	27.47	1	27.90	26.80	48	5,459	0.88%
2020/12/28	13	27.54	3	27.72	28.50	10	5,338	0.19%
2020/12/25	3	26.92	5	27.40	27.00	-2	5,181	-0.04%
2020/12/24	37	27.51	2	27.60	26.95	35	5,165	0.68%
2020/12/23	8	27.29	6	27.26	27.20	2	5,118	0.04%
2020/12/22	7	26.59	11	26.86	26.05	-4	5,066	-0.08%
2020/12/21	3	26.02	3	26.38	26.15	0	5,054	0.00%
2020/12/18	6	26.56	0	0.00	26.50	6	5,082	0.12%
2020/12/17	1	26.50	2	26.78	26.80	-1	5,131	-0.02%
2020/12/16	2	26.58	4	26.81	26.55	-2	5,361	-0.04%
2020/12/15	5	26.97	2	27.30	26.00	3	5,458	0.05%
2020/12/14	2	26.50	4	26.74	26.80	-2	5,418	-0.04%
2020/12/11	12	26.29	16	26.13	26.05	-4	5,385	-0.07%
2020/12/10	8	27.18	3	27.32	26.75	5	5,387	0.09%
2020/12/09	20	27.73	29	27.67	27.80	-9	5,353	-0.17%
2020/12/08	14	26.84	6	26.63	26.95	8	5,322	0.15%
2020/12/07	13	26.94	34	27.35	26.70	-21	5,295	-0.40%
2020/12/04	80	26.28	84	26.18	26.50	-4	5,118	-0.08%
2020/12/03	31	26.10	0	0.00	25.50	31	5,056	0.61%
2020/12/02	2	26.20	10	25.60	26.30	-8	5,114	-0.16%
2020/12/01	27	26.00	24	25.95	26.00	3	5,274	0.06%
2020/11/30	3	24.43	5	24.62	24.50	-2	5,236	-0.04%
2020/11/27	4	24.50	4	24.71	24.55	0	5,402	0.00%
2020/11/26	12	25.22	5	25.75	24.60	7	5,920	0.12%
2020/11/25	1	24.65	1	24.85	24.80	0	5,894	0.00%
2020/11/23	1	24.65	1	24.90	24.60	0	6,298	0.00%
2020/11/20	1	24.55	4	24.65	24.60	-3	6,274	-0.05%
2020/11/19	0	0.00	10	24.30	24.40	-10	6,295	-0.16%
2020/11/18	2	24.30	2	24.15	24.15	0	6,325	0.00%
2020/11/17	3	24.90	1	25.10	24.30	2	6,276	0.03%
2020/11/16	5	24.15	4	24.45	24.80	1	6,182	0.02%
2020/11/13	0	0.00	1	23.95	23.75	-1	6,198	-0.02%
2020/11/11	1	23.80	0	0.00	24.15	1	6,157	0.02%
2020/11/10	1	23.85	0	0.00	24.10	1	6,129	0.02%
2020/11/09	0	0.00	4	24.10	23.70	-4	6,065	-0.07%
2020/11/06	0	0.00	2	23.10	23.00	-2	5,943	-0.03%
2020/11/05	0	0.00	5	23.18	22.95	-5	5,910	-0.08%
2020/11/03	0	0.00	2	22.58	22.70	-2	5,755	-0.03%
2020/11/02	6	21.94	1	21.90	21.90	5	5,744	0.09%
2020/10/30	6	22.27	0	0.00	22.20	6	5,747	0.10%
2020/10/29	2	22.25	2	22.53	23.10	0	5,702	0.00%
2020/10/28	2	23.20	7	23.08	22.80	-5	5,668	-0.09%
2020/10/27	2	22.68	3	22.75	22.70	-1	5,655	-0.02%
2020/10/26	4	22.73	3	22.83	23.00	1	5,646	0.02%
2020/10/23	0	0.00	2	22.58	22.60	-2	5,593	-0.04%
2020/10/22	1	22.10	2	22.33	22.10	-1	5,584	-0.02%
2020/10/21	5	22.34	2	22.53	22.15	3	5,586	0.05%
2020/10/20	5	22.45	4	22.25	22.20	1	5,594	0.02%
2020/10/19	0	0.00	2	21.95	22.50	-2	5,479	-0.04%
2020/10/15	2	21.28	0	0.00	21.15	2	5,446	0.04%
2020/10/14	0	0.00	1	21.45	21.45	-1	5,459	-0.02%
2020/10/13	2	21.05	2	21.25	21.20	0	5,478	0.00%
2020/10/08	1	21.95	1	22.25	21.65	0	5,583	0.00%
2020/10/07	2	22.08	3	22.03	21.95	-1	5,578	-0.02%
2020/10/06	3	21.65	7	21.90	21.90	-4	5,621	-0.07%
2020/10/05	12	21.74	5	21.65	21.65	7	5,633	0.12%
2020/09/30	11	21.19	16	21.28	21.40	-5	5,608	-0.09%
2020/09/29	4	21.11	4	21.25	21.40	0	5,592	0.00%
2020/09/28	5	21.35	0	0.00	21.25	5	5,618	0.09%
2020/09/23	0	0.00	51	22.62	22.45	-51	5,665	-0.90%
2020/09/22	20	22.95	11	23.25	23.15	9	5,620	0.16%
2020/09/21	43	23.86	0	0.00	23.80	43	5,594	0.77%
2020/09/17	0	0.00	2	23.35	23.15	-2	5,241	-0.04%
2020/09/15	2	23.10	0	0.00	23.10	2	5,214	0.04%
2020/09/14	0	0.00	50	22.50	22.40	-50	5,212	-0.96%
2020/09/11	0	0.00	1	22.85	22.20	-1	5,326	-0.02%
2020/09/10	5	24.00	5	23.65	23.75	0	5,281	0.00%
2020/09/08	2	23.60	0	0.00	23.35	2	5,165	0.04%
2020/09/07	1	24.05	0	0.00	24.15	1	5,027	0.02%
2020/09/04	9	24.38	7	24.31	24.85	2	5,068	0.04%
2020/09/03	7	24.40	11	24.54	24.40	-4	4,748	-0.08%
2020/09/01	50	22.70	47	22.50	22.20	3	4,134	0.07%
2020/08/31	0	0.00	51	22.44	22.45	-51	3,603	-1.42%
2020/08/27	0	0.00	91	20.25	20.40	-91	3,483	-2.61%
2020/08/19	2	18.70	0	0.00	19.20	2	2,852	0.07%
2020/08/12	2	17.70	0	0.00	17.80	2	2,686	0.07%
2020/07/30	0	0.00	55	17.20	17.80	-55	2,762	-1.99%
2020/07/28	0	0.00	3	17.40	17.05	-3	2,771	-0.11%
2020/07/24	45	17.80	0	0.00	18.15	45	2,757	1.63%
2020/07/17	3	18.60	0	0.00	18.35	3	2,726	0.11%
2020/07/14	0	0.00	20	18.90	19.25	-20	2,624	-0.76%
2020/07/13	0	0.00	51	19.29	19.15	-51	2,643	-1.93%
2020/07/10	2	18.48	0	0.00	18.30	2	2,762	0.07%
2020/07/09	2	18.95	0	0.00	18.85	2	2,776	0.07%
2020/07/07	4	19.25	4	18.95	19.00	0	2,740	0.00%
2020/07/06	2	19.30	52	19.50	19.20	-50	2,731	-1.83%
2020/07/03	3	18.65	2	18.60	18.55	1	2,593	0.04%
2020/06/30	2	18.55	2	18.55	18.45	0	2,720	0.00%
2020/06/29	0	0.00	2	18.10	18.10	-2	2,689	-0.07%
2020/06/19	2	18.75	0	0.00	18.35	2	2,705	0.07%
2020/06/18	0	0.00	50	19.00	19.10	-50	2,664	-1.88%
2020/06/17	2	18.40	0	0.00	18.45	2	2,519	0.08%
2020/06/15	1	18.05	1	17.85	17.70	0	2,487	0.00%
2020/06/11	0	0.00	50	18.50	17.30	-50	2,481	-2.01%
2020/06/08	50	17.70	0	0.00	17.40	50	2,446	2.04%
2020/06/05	0	0.00	1	17.40	17.50	-1	2,467	-0.04%
2020/06/03	1	17.35	0	0.00	17.30	1	2,515	0.04%
2020/05/14	0	0.00	1	16.45	16.30	-1	3,820	-0.03%
2020/04/30	0	0.00	1	17.10	17.15	-1	4,274	-0.02%
2020/04/23	0	0.00	1	16.55	16.50	-1	4,436	-0.02%
2020/04/15	3	18.10	3	16.85	16.85	0	4,301	0.00%
2020/04/09	51	15.50	0	0.00	15.55	51	4,192	1.22%
2020/04/08	0	0.00	3	15.55	15.90	-3	4,178	-0.07%
2020/04/06	5	14.69	5	14.60	14.85	0	4,163	0.00%
2020/04/01	4	14.40	4	14.45	14.75	0	4,389	0.00%
2020/03/25	0	0.00	1	13.95	13.85	-1	4,279	-0.02%
2020/03/23	1	12.75	1	12.90	12.95	0	4,198	0.00%
2020/03/19	32	11.50	1	11.50	11.50	31	4,187	0.74%
2020/03/16	19	13.43	0	0.00	13.15	19	4,080	0.47%
2020/03/13	150	13.70	0	0.00	14.20	150	4,056	3.70%	大買/鉅額交易
2020/03/12	100	15.20	0	0.00	15.20	100	4,036	2.48%
2020/03/09	1	17.00	0	0.00	17.00	1	3,892	0.03%
2020/03/05	0	0.00	1	18.55	18.30	-1	3,773	-0.03%
2020/03/04	1	18.45	0	0.00	18.55	1	3,747	0.03%
2020/03/03	4	19.26	0	0.00	18.75	4	3,714	0.11%
2020/03/02	0	0.00	1	18.30	18.55	-1	3,638	-0.03%
2020/02/27	1	19.70	1	18.40	18.60	0	3,598	0.00%
2020/02/25	1	19.40	0	0.00	19.30	1	3,476	0.03%
2020/02/24	1	19.55	0	0.00	19.45	1	3,431	0.03%
2020/02/21	13	20.38	14	20.42	20.15	-1	3,358	-0.03%
2020/02/20	2	19.88	2	20.05	20.30	0	3,222	0.00%
2020/02/19	9	19.67	8	19.86	20.35	1	3,053	0.03%
2020/02/17	0	0.00	1	18.60	18.50	-1	2,572	-0.04%
2020/02/14	3	18.78	3	18.97	18.90	0	2,515	0.00%
2020/02/13	0	0.00	1	18.25	18.05	-1	2,263	-0.04%
2020/02/10	1	17.80	0	0.00	18.05	1	2,219	0.05%
2020/02/05	1	18.05	1	17.85	17.80	0	2,104	0.00%
2020/02/04	25	18.41	1	18.15	18.05	24	2,063	1.16%
2020/02/03	1	18.50	0	0.00	18.60	1	1,941	0.05%
2020/01/08	0	0.00	15	17.70	17.70	-15	1,641	-0.91%
2019/12/30	5	18.80	1	18.85	18.80	4	1,498	0.27%
2019/12/27	16	19.10	4	19.19	19.10	12	1,493	0.80%
2019/11/20	0	0.00	5	17.65	17.35	-5	1,337	-0.37%
2019/11/19	0	0.00	5	17.75	17.80	-5	1,334	-0.37%
2019/11/15	5	17.65	0	0.00	17.55	5	1,326	0.38%
2019/10/08	0	0.00	1	20.10	20.05	-1	1,980	-0.05%
2019/10/07	0	0.00	1	20.20	20.20	-1	2,056	-0.05%
2019/10/03	1	19.80	0	0.00	20.15	1	2,122	0.05%
2019/09/23	0	0.00	30	20.15	20.60	-30	2,225	-1.35%
2019/09/17	0	0.00	1	21.05	21.00	-1	2,210	-0.05%
2019/08/28	1	23.30	0	0.00	23.25	1	2,256	0.04%
2019/08/02	6	22.90	3	22.80	22.65	3	2,713	0.11%
2019/07/24	0	0.00	1	24.40	24.40	-1	3,213	-0.03%
2019/07/23	2	24.65	1	24.45	24.40	1	3,326	0.03%
2019/07/17	10	25.30	1	25.80	25.30	9	3,415	0.26%
2019/07/16	2	25.58	1	26.05	25.85	1	3,480	0.03%
2019/07/15	3	25.55	0	0.00	25.55	3	3,452	0.09%
2019/07/12	1	25.35	0	0.00	25.55	1	3,436	0.03%
2019/07/11	1	25.30	0	0.00	25.05	1	3,416	0.03%
2019/07/09	0	0.00	1	24.40	24.30	-1	3,398	-0.03%
2019/07/08	0	0.00	1	24.30	24.35	-1	3,673	-0.03%
2019/07/03	1	25.05	0	0.00	24.35	1	3,805	0.03%
2019/06/28	0	0.00	6	24.09	24.20	-6	4,204	-0.14%
2019/06/12	2	24.10	0	0.00	24.00	2	7,235	0.03%
2019/06/03	0	0.00	11	22.59	23.15	-11	9,463	-0.12%
2019/05/29	9	22.12	0	0.00	21.80	9	9,630	0.09%
2019/05/17	0	0.00	1	25.00	24.00	-1	11,207	-0.01%
2019/05/16	1	24.10	0	0.00	24.10	1	11,437	0.01%
2019/05/14	0	0.00	1	24.80	25.40	-1	12,058	-0.01%
2019/05/13	1	24.70	0	0.00	24.50	1	12,272	0.01%
2019/05/09	1	25.10	0	0.00	25.10	1	12,349	0.01%
2019/05/08	0	0.00	1	26.60	26.45	-1	12,344	-0.01%
2019/05/07	2	27.23	0	0.00	26.95	2	12,565	0.02%
2019/05/06	0	0.00	4	27.33	27.50	-4	12,772	-0.03%
2019/04/30	5	27.69	1	28.25	27.40	4	12,594	0.03%
2019/04/26	2	26.90	0	0.00	26.90	2	12,129	0.02%
2019/04/25	1	27.05	0	0.00	27.10	1	12,082	0.01%
2019/04/24	1	27.35	0	0.00	27.35	1	12,036	0.01%
2019/04/23	0	0.00	6	29.00	27.90	-6	11,946	-0.05%
2019/04/22	7	29.10	2	28.98	29.10	5	11,852	0.04%
2019/04/19	0	0.00	4	27.75	28.05	-4	11,701	-0.03%
2019/04/18	1	27.30	1	27.45	27.30	0	11,659	0.00%
2019/04/17	1	27.70	0	0.00	27.70	1	11,597	0.01%
2019/04/16	8	28.11	8	28.00	28.05	0	11,554	0.00%
2019/04/12	2	27.13	9	27.40	27.15	-7	11,417	-0.06%
2019/04/11	0	0.00	1	29.55	29.05	-1	11,127	-0.01%
2019/04/02	2	28.90	0	0.00	29.25	2	10,505	0.02%
2019/04/01	0	0.00	2	29.30	29.05	-2	10,394	-0.02%
2019/03/29	3	29.17	1	28.15	29.25	2	10,284	0.02%
2019/03/28	4	29.06	15	29.73	28.55	-11	10,130	-0.11%
2019/03/27	7	30.05	1	30.10	30.05	6	9,875	0.06%
2019/03/26	9	30.49	0	0.00	30.00	9	9,735	0.09%
2019/03/25	5	29.14	10	31.05	30.80	-5	9,359	-0.05%
2019/03/22	0	0.00	9	28.27	28.25	-9	8,342	-0.11%
2019/03/21	8	28.07	0	0.00	28.10	8	8,202	0.10%
2019/03/20	13	27.13	10	26.81	27.30	3	8,088	0.04%
2019/03/19	0	0.00	9	28.26	27.60	-9	7,903	-0.11%
2019/03/18	11	27.46	0	0.00	27.45	11	7,643	0.14%
2019/03/15	5	28.87	5	29.10	27.65	0	7,510	0.00%
2019/03/14	5	27.90	2	28.00	28.00	3	7,196	0.04%
2019/03/13	10	28.29	17	28.10	28.10	-7	6,927	-0.10%
2019/03/12	7	25.16	15	25.59	26.80	-8	5,852	-0.14%
2019/03/08	0	0.00	1	22.75	23.85	-1	5,194	-0.02%
2019/03/06	1	24.50	1	25.00	24.30	0	4,925	0.00%
2019/03/04	1	24.20	2	23.90	24.25	-1	4,685	-0.02%
2019/02/27	2	23.55	0	0.00	23.55	2	4,625	0.04%
2019/02/25	2	25.20	0	0.00	25.45	2	4,305	0.05%
2019/02/22	1	25.00	1	25.35	25.05	0	4,125	0.00%
2019/02/21	1	25.25	6	25.63	25.45	-5	4,023	-0.12%
2019/02/20	1	25.10	5	25.35	25.85	-4	3,756	-0.11%
2019/02/19	5	23.80	0	0.00	23.50	5	3,215	0.16%
2019/02/18	2	23.35	10	24.27	22.90	-8	3,011	-0.27%
2019/02/15	20	23.42	15	23.56	23.60	5	2,733	0.18%
2019/02/13	0	0.00	2	23.00	22.40	-2	2,328	-0.09%
2019/02/11	1	19.40	0	0.00	19.70	1	1,579	0.06%
2019/01/28	1	19.90	1	19.75	20.00	0	1,319	0.00%
2019/01/25	1	18.85	7	18.93	18.95	-6	1,057	-0.57%
2018/12/19	1	16.75	0	0.00	16.75	1	894	0.11%
2018/12/07	1	17.25	0	0.00	17.15	1	836	0.12%
2018/12/05	1	17.40	2	17.50	17.50	-1	820	-0.12%
2018/12/04	2	17.90	1	18.20	17.90	1	824	0.12%
2018/11/19	0	0.00	10	16.40	16.55	-10	819	-1.22%
2018/11/13	0	0.00	1	16.35	16.30	-1	832	-0.12%
2018/11/02	0	0.00	2	14.95	14.95	-2	853	-0.23%
2018/10/30	0	0.00	0.1	15.40	14.10	-0.1	970	-0.01%
2018/10/29	2	14.10	0	0.00	14.00	2	977	0.20%
2018/10/11	1	15.20	0	0.00	15.05	1	1,136	0.09%
2018/10/08	1	17.15	0	0.00	16.85	1	1,204	0.08%
2018/10/05	10	17.05	0	0.00	17.05	10	1,214	0.82%
2018/09/26	0	0.00	1	17.65	17.60	-1	1,270	-0.08%
2018/09/10	1	16.95	0	0.00	17.05	1	1,529	0.07%
2018/08/28	1	17.25	1	17.30	17.10	0	2,466	0.00%
2018/08/24	0	0.00	1	17.10	16.95	-1	2,535	-0.04%
2018/08/16	1	16.35	0	0.00	16.40	1	2,731	0.04%
2018/08/10	0.1	17.50	1	17.30	17.15	-0.9	2,697	-0.03%
2018/08/08	1	17.65	0	0.00	17.50	1	2,675	0.04%
2018/08/07	6	17.56	7	17.49	17.65	-1	2,654	-0.04%
2018/08/06	2	18.20	1	18.00	17.85	1	2,634	0.04%
2018/08/01	1	19.10	0	0.00	19.05	1	2,553	0.04%
2018/07/18	0	0.00	6	19.20	19.50	-6	2,415	-0.25%
2018/07/17	6	19.80	10	19.80	19.25	-4	2,398	-0.17%
2018/07/10	1	19.55	1	19.55	19.55	0	2,265	0.00%
2018/07/09	10	19.55	0	0.00	19.60	10	2,264	0.44%
2018/06/15	1	21.05	1	20.90	20.45	0	2,120	0.00%
2018/06/14	0	0.00	5	20.80	20.40	-5	2,081	-0.24%
2018/06/13	10	21.51	5	21.76	21.05	5	2,053	0.24%
2018/06/12	7	20.44	4	21.33	21.65	3	1,724	0.17%
2018/06/07	1	20.00	1	19.50	19.85	0	1,356	0.00%
2018/06/01	0	0.00	1	19.20	19.10	-1	1,329	-0.08%
2018/05/30	1	19.20	2	19.15	19.15	-1	1,319	-0.08%
2018/05/29	0	0.00	3	18.67	19.20	-3	1,272	-0.24%
2018/05/28	1	18.50	0	0.00	18.35	1	1,215	0.08%
2018/05/23	1	18.00	0	0.00	17.90	1	1,304	0.08%
2018/05/17	0	0.00	1	17.60	17.50	-1	1,308	-0.08%
2018/05/03	1	17.40	0	0.00	17.20	1	1,421	0.07%
2018/05/02	1	17.40	0	0.00	17.50	1	1,428	0.07%
2018/04/25	1	17.20	0	0.00	17.30	1	1,499	0.07%
2018/04/18	1	17.95	0	0.00	17.80	1	1,605	0.06%
2018/04/11	1	18.45	0	0.00	18.35	1	1,824	0.05%
2018/04/03	0	19.15	0	0.00	18.85	0	2,132	0.00%
2018/03/30	0	0.00	1	19.50	19.30	-1	2,242	-0.04%
2018/03/29	1	19.80	0	0.00	19.50	1	2,243	0.04%
2018/03/21	0	0.00	3	19.80	19.85	-3	2,338	-0.13%
2018/03/19	1	20.05	0	0.00	20.05	1	2,324	0.04%
2018/03/15	0	0.00	1	20.10	19.75	-1	2,244	-0.04%
2018/03/14	0	0.00	7	19.65	19.85	-7	2,228	-0.31%
2018/03/13	10	19.65	0	0.00	19.65	10	2,199	0.45%
2018/03/08	0	0.00	1	19.00	19.15	-1	2,123	-0.05%
2018/02/02	0	0.00	2	19.00	19.05	-2	2,135	-0.09%
2018/02/01	2	19.25	0	0.00	19.25	2	2,176	0.09%
2018/01/24	2	19.20	2	19.55	19.55	0	2,459	0.00%
2018/01/23	0	0.00	5	19.25	19.20	-5	2,452	-0.20%
2018/01/22	0	0.00	5	19.55	19.55	-5	2,459	-0.20%
2018/01/19	1	19.75	0	0.00	19.45	1	2,480	0.04%
2018/01/18	0	0.00	3	20.05	19.90	-3	2,460	-0.12%
2018/01/16	0	0.00	1	20.30	20.25	-1	2,496	-0.04%
2018/01/10	0	0.00	1	19.40	19.40	-1	2,603	-0.04%
2018/01/09	5	19.95	0	0.00	19.85	5	2,612	0.19%
2018/01/08	0	0.00	1	20.35	19.95	-1	2,638	-0.04%
2018/01/05	2	21.13	11	21.00	20.40	-9	2,613	-0.34%
2018/01/04	7	19.88	3	20.15	20.35	4	2,478	0.16%
2018/01/03	6	20.16	1	20.15	20.30	5	2,447	0.20%
2018/01/02	12	20.69	17	20.75	20.10	-5	2,450	-0.20%