明基材 (8215)-元大-八德券商分點個股進出

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
32.85
漲跌
▲0.05
漲幅
+0.15%
成交量
399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(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-八德券商分點個股進出

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-八德券商分點個股進出
元大-八德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
2024/05/30	0.3	33.00	0	0.00	32.80	0.3	895	0.03%
2024/05/15	1	32.55	1	32.60	32.45	0	1,264	0.00%
2024/05/14	2	32.60	0	0.00	32.50	2	1,287	0.16%
2024/05/10	1	32.40	0	0.00	32.55	1	1,309	0.08%
2024/05/09	1.1	32.95	2	32.88	32.75	-0.9	1,296	-0.07%
2024/05/08	0	0.00	1	33.15	33.25	-1	1,285	-0.08%
2024/04/26	0	0.00	1	34.10	33.95	-1	1,407	-0.07%
2024/04/19	0.1	33.45	0	0.00	33.15	0.1	1,592	0.01%
2024/04/18	0.1	33.50	0	0.00	33.60	0.1	1,576	0.01%
2024/04/17	3.1	33.65	0	0.00	33.55	3.1	1,575	0.20%
2024/04/16	1.1	33.89	0	0.00	33.45	1.1	1,573	0.07%
2024/04/12	62	34.55	0	0.00	34.60	62	1,545	4.01%
2024/04/11	200	34.89	0	0.00	34.85	200	1,533	13.05%	大買/鉅額交易
2024/04/10	1	35.20	0	0.00	35.20	1	1,521	0.07%
2024/04/08	21	34.65	0	0.00	34.70	21	1,481	1.42%
2024/04/02	1	34.10	0	0.00	34.10	1	1,454	0.07%
2024/04/01	2	34.80	0	0.00	34.55	2	1,449	0.14%
2024/03/27	0	0.00	23	33.90	33.95	-23	1,424	-1.61%
2024/03/26	0	0.00	3	34.00	34.00	-3	1,417	-0.21%
2024/03/21	1	34.00	0	0.00	33.95	1	1,422	0.07%
2024/03/18	1	33.75	0	0.00	33.85	1	1,426	0.07%
2024/03/08	0.1	33.85	0	0.00	33.65	0.1	1,476	0.01%
2024/03/01	2	34.33	1	34.85	34.20	1	1,455	0.07%
2024/02/27	3	34.40	0	0.00	34.25	3	1,438	0.21%
2024/02/26	2	34.90	0	0.00	34.85	2	1,414	0.14%
2024/02/23	4	36.01	0	0.00	35.40	4	1,385	0.29%
2024/02/22	2	37.30	0	0.00	37.20	2	1,316	0.15%
2024/02/21	0	0.00	2	36.90	36.95	-2	1,297	-0.15%
2024/02/20	1	36.75	0	0.00	36.60	1	1,298	0.08%
2024/02/19	1.1	37.60	0	0.00	37.25	1.1	1,280	0.08%
2024/02/16	5.1	37.25	6.5	37.10	37.30	-1.4	1,236	-0.11%
2024/02/05	0.1	35.30	0.2	35.40	35.85	-0.1	1,097	0.00%
2024/01/31	2	34.90	0	0.00	34.80	2	1,072	0.19%
2024/01/29	1.3	35.77	0	0.00	35.45	1.3	1,072	0.12%
2024/01/22	1	35.00	0	0.00	35.10	1	937	0.11%
2024/01/19	2	35.20	0	0.00	35.65	2	921	0.22%
2024/01/18	0	0.00	1	35.30	35.60	-1	871	-0.11%
2023/12/21	0.1	33.90	0	0.00	33.85	0.1	859	0.01%
2023/12/20	0	0.00	1	33.90	34.00	-1	865	-0.12%
2023/12/07	0.1	34.50	0	0.00	34.15	0.1	852	0.01%
2023/12/05	1	34.15	0	0.00	34.35	1	847	0.12%
2023/11/14	0	34.15	0	0.00	34.40	0	900	0.00%
2023/11/02	0.1	34.51	0	0.00	34.35	0.1	1,179	0.01%
2023/10/31	0	0.00	0	34.60	34.45	0	1,522	0.00%
2023/10/27	0.1	34.75	0	0.00	34.60	0.1	1,773	0.00%
2023/10/26	10	35.20	0	0.00	35.00	10	1,834	0.54%
2023/10/24	0	34.15	0	0.00	34.45	0	1,867	0.00%
2023/10/20	0.1	34.10	4	33.65	34.05	-3.9	1,964	-0.20%
2023/10/16	0	34.90	0	0.00	34.90	0	2,417	0.00%
2023/10/06	0	35.55	0	0.00	35.45	0	2,884	0.00%
2023/10/05	0	0.00	12	35.68	35.65	-12	2,943	-0.41%
2023/09/28	0	34.95	0	0.00	34.85	0	4,080	0.00%
2023/09/19	1	35.15	0	0.00	34.85	1	4,450	0.02%
2023/09/15	0	0.00	1	35.30	35.50	-1	4,485	-0.02%
2023/09/06	0.1	36.18	0	0.00	36.05	0.1	4,707	0.00%
2023/09/05	1	35.90	1	36.00	36.10	0	4,748	0.00%
2023/08/24	1	35.50	0	0.00	35.50	1	5,031	0.02%
2023/08/21	0.1	35.85	0	0.00	35.70	0.1	5,047	0.00%
2023/08/18	0	0.00	2	36.10	35.25	-2	5,051	-0.04%
2023/08/17	0	0.00	3	35.25	36.05	-3	5,029	-0.06%
2023/08/15	0.1	36.10	0	0.00	35.90	0.1	5,064	0.00%
2023/08/14	1	35.55	0	0.00	35.50	1	5,073	0.02%
2023/08/11	2.1	37.22	0	0.00	36.70	2.1	5,050	0.04%
2023/08/10	0	0.00	110	37.44	37.10	-110	5,036	-2.18%	大賣/鉅額交易
2023/08/09	0.2	39.30	2	39.15	39.05	-1.8	4,974	-0.04%
2023/08/08	10.1	39.55	0	0.00	39.40	10.1	4,942	0.20%
2023/08/07	1	39.10	3	38.80	39.10	-2	4,911	-0.04%
2023/08/04	5	39.17	2	38.75	38.75	3	4,862	0.06%
2023/08/02	6	43.07	13.1	42.85	42.95	-7.1	4,675	-0.15%
2023/08/01	4	42.38	0	0.00	42.40	4	4,525	0.09%
2023/07/31	0	0.00	10	41.93	41.85	-10	4,764	-0.21%
2023/07/28	2	41.15	0	0.00	41.60	2	4,726	0.04%
2023/07/27	0	0.00	5	41.60	41.65	-5	4,756	-0.11%
2023/07/25	0	0.00	1	41.10	41.40	-1	4,767	-0.02%
2023/07/24	0	0.00	1	40.70	40.80	-1	4,848	-0.02%
2023/07/20	22	42.81	11	42.05	42.05	11	4,901	0.22%
2023/07/19	1	43.10	0	0.00	42.25	1	4,789	0.02%
2023/07/18	6	41.56	1	42.00	40.25	5	4,627	0.11%
2023/07/17	11	42.95	12	43.02	43.30	-1	4,507	-0.02%
2023/07/14	0	41.55	0	0.00	41.70	0	4,422	0.00%
2023/07/13	10	41.43	0	0.00	41.05	10	4,503	0.22%
2023/07/11	0	0.00	1	41.40	41.40	-1	4,538	-0.02%
2023/07/07	3	39.78	2	40.53	40.10	1	4,498	0.02%
2023/07/06	18	44.11	31.1	44.46	40.35	-13.1	4,363	-0.30%
2023/07/05	1	43.75	75	43.98	44.60	-74	3,551	-2.08%
2023/07/04	0	0.00	11	40.44	40.55	-11	3,406	-0.32%
2023/07/03	10	39.95	0	0.00	39.95	10	3,353	0.30%
2023/06/28	0.1	39.80	10	39.90	39.40	-9.9	3,272	-0.30%
2023/06/27	0	0.00	12	39.45	39.10	-12	3,262	-0.37%
2023/06/26	0	0.00	0	40.10	39.75	0	3,242	0.00%
2023/06/21	1.1	39.61	1	39.80	39.70	0.1	3,223	0.00%
2023/06/19	0	0.00	1	39.45	39.65	-1	3,218	-0.03%
2023/06/16	20	39.16	0	0.00	39.20	20	3,194	0.63%
2023/06/14	1	39.20	0	0.00	39.30	1	3,150	0.03%
2023/06/13	1	38.65	1	38.75	39.05	0	3,095	0.00%
2023/06/12	1	38.90	0	0.00	38.65	1	3,072	0.03%
2023/06/09	40	39.00	4	39.30	38.95	36	3,045	1.18%
2023/06/07	0	0.00	0.2	38.45	38.75	-0.2	2,992	-0.01%
2023/06/06	4	38.23	2	38.25	38.60	2	2,997	0.07%
2023/06/05	7.1	37.59	0	0.00	38.25	7.1	3,025	0.23%
2023/06/02	1	36.65	0	36.54	36.65	1	2,937	0.03%
2023/06/01	0	0.00	0.1	35.96	36.05	-0.1	2,953	0.00%
2023/05/31	1	35.75	1	35.50	35.50	0	3,029	0.00%
2023/05/11	5	33.25	0	0.00	33.25	5	3,257	0.15%
2023/05/10	0.1	34.15	0	0.00	33.95	0.1	3,309	0.00%
2023/05/09	6	33.90	0	0.00	33.50	6	3,318	0.18%
2023/05/05	3.1	35.08	10	34.75	34.65	-6.9	3,423	-0.20%
2023/05/02	0.1	38.40	20	38.65	38.80	-20	3,526	-0.57%
2023/04/28	0	0.00	0	38.20	38.00	0	3,500	0.00%
2023/04/27	3	38.87	14.1	38.93	38.50	-11.1	3,449	-0.32%
2023/04/26	0.1	37.80	0	0.00	37.65	0.1	3,315	0.00%
2023/04/25	2.1	38.60	0	0.00	38.00	2.1	3,282	0.06%
2023/04/21	2	38.90	0	0.00	38.60	2	3,115	0.06%
2023/04/20	10	40.18	0.3	39.88	39.70	9.7	3,054	0.32%
2023/04/19	10	40.68	0	0.00	40.65	10	2,984	0.34%
2023/04/18	1	40.80	2	40.30	40.15	-1	2,920	-0.03%
2023/04/17	1	39.85	3	39.75	40.10	-2	2,795	-0.07%
2023/04/14	0	0.00	2	38.78	38.60	-2	2,659	-0.08%
2023/04/13	14	38.54	2	38.25	38.25	12	2,625	0.46%
2023/04/12	0	0.00	20	38.83	38.75	-20	2,566	-0.78%
2023/04/10	0	0.00	10	36.65	36.55	-10	2,429	-0.41%
2023/04/07	10.1	36.05	0	0.00	36.10	10.1	2,414	0.42%
2023/03/31	0.1	36.35	0	0.00	36.25	0.1	2,419	0.00%
2023/03/29	0.1	36.63	1	36.25	36.25	-0.9	2,536	-0.04%
2023/03/28	6	37.55	6	36.68	36.45	0	2,544	0.00%
2023/03/22	0	0.00	1	37.90	37.50	-1	2,492	-0.04%
2023/03/16	0.1	37.00	0.1	36.65	36.65	0	2,457	0.00%
2023/03/15	0.1	37.15	0	0.00	36.80	0.1	2,473	0.00%
2023/03/13	5	36.70	0	0.00	36.75	5	2,566	0.19%
2023/03/10	7.1	37.04	4	37.01	36.80	3.1	2,584	0.12%
2023/03/09	2	38.05	1.1	37.66	37.50	0.9	2,574	0.03%
2023/03/08	18.1	38.32	2	38.40	38.70	16.1	2,547	0.63%
2023/03/07	0	0.00	1	37.65	38.10	-1	2,609	-0.04%
2023/03/06	2	38.03	0	37.90	37.90	2	2,610	0.08%
2023/03/03	5	37.70	1	37.60	37.70	4	2,568	0.16%
2023/02/24	0	0.00	1	36.45	36.40	-1	2,473	-0.04%
2023/02/23	0.1	37.00	0	0.00	36.95	0.1	2,443	0.00%
2023/02/22	0	0.00	5	36.59	36.90	-5	2,427	-0.21%
2023/02/21	0	37.05	0.2	36.90	36.90	-0.2	2,414	-0.01%
2023/02/20	0	0.00	5	36.90	37.10	-5	2,390	-0.21%
2023/02/17	0.1	36.45	1	36.45	36.55	-0.9	2,328	-0.04%
2023/02/16	17.1	36.30	0	36.02	36.15	17.1	2,290	0.75%
2023/02/14	2	35.80	1	35.80	35.70	1	2,261	0.04%
2023/02/13	0	0.00	2	35.45	35.65	-2	2,254	-0.09%
2023/02/10	2	35.90	2	35.80	35.30	0	2,257	0.00%
2023/02/09	2	35.78	1	35.65	35.65	1	2,246	0.04%
2023/02/08	0	0.00	0	35.55	35.60	0	2,228	0.00%
2023/02/07	3	35.42	1	35.40	35.75	2	2,220	0.09%
2023/02/06	1	35.50	0	0.00	35.50	1	2,233	0.04%
2023/02/03	2	35.87	299	35.58	35.00	-297	2,185	-13.59%	大賣/鉅額交易
2023/02/02	0.1	35.55	8	34.82	35.90	-7.9	2,013	-0.39%
2023/02/01	3	33.78	0	0.00	33.95	3	1,624	0.18%
2023/01/30	0	0.00	1	32.70	32.65	-1	1,539	-0.06%
2023/01/16	0	0.00	3	31.80	32.10	-3	1,550	-0.19%
2023/01/12	0	0.00	2	32.18	32.10	-2	1,589	-0.13%
2023/01/10	2	32.63	0	0.00	32.50	2	1,631	0.12%
2023/01/09	5	32.75	0	0.00	32.65	5	1,651	0.30%
2023/01/06	0	0.00	2	32.68	32.80	-2	1,652	-0.12%
2023/01/05	2	32.73	0	0.00	32.20	2	1,660	0.12%
2022/12/23	1	32.35	0	0.00	32.20	1	1,671	0.06%
2022/12/22	296	33.77	0	0.00	33.10	296	1,662	17.80%	大買/鉅額交易
2022/12/19	0	0.00	0	32.10	31.85	0	1,546	0.00%
2022/12/12	1	32.45	0	0.00	32.95	1	1,543	0.06%
2022/12/08	0	0.00	7	32.82	32.85	-7	1,533	-0.46%
2022/12/07	0	0.00	2	33.10	32.75	-2	1,531	-0.13%
2022/12/06	5	33.39	0	33.25	33.00	5	1,504	0.33%
2022/12/05	0	0.00	2	33.45	33.45	-2	1,434	-0.14%
2022/12/02	0	0.00	1	33.05	33.20	-1	1,393	-0.07%
2022/11/30	0.1	32.50	5	32.69	32.70	-4.9	1,351	-0.37%
2022/11/29	7	32.61	3	33.10	32.50	4	1,338	0.30%
2022/11/28	3	32.15	0	0.00	32.35	3	1,195	0.25%
2022/11/17	0	0.00	3	31.80	31.65	-3	1,192	-0.25%
2022/11/11	0	0.00	1	31.80	31.45	-1	1,432	-0.07%
2022/11/10	0	0.00	3	31.55	31.55	-3	1,412	-0.21%
2022/11/08	2	31.38	0	0.00	31.35	2	1,374	0.15%
2022/11/04	0	0.00	2	30.75	31.05	-2	1,369	-0.15%
2022/11/03	2	30.80	2	29.80	31.00	0	1,362	0.00%
2022/11/02	2	31.20	5	30.63	30.25	-3	1,291	-0.23%
2022/11/01	0	0.00	2	29.60	29.60	-2	1,260	-0.16%
2022/10/26	2	28.68	2	28.90	28.40	0	1,281	0.00%
2022/10/19	2	28.60	2	28.30	28.35	0	1,313	0.00%
2022/10/18	2	28.00	0	0.00	28.25	2	1,305	0.15%
2022/09/30	0	0.00	0.1	28.45	28.75	-0.1	1,508	-0.01%
2022/09/29	0	0.00	1	28.10	28.30	-1	1,518	-0.07%
2022/09/23	2	30.20	0	0.00	30.05	2	1,637	0.12%
2022/09/22	0	0.00	0	30.10	30.50	0	1,657	0.00%
2022/09/20	0	0.00	0	30.30	30.25	0	1,661	0.00%
2022/09/19	0	0.00	0	30.35	30.10	0	1,682	0.00%
2022/09/16	0.1	30.80	0	0.00	30.55	0.1	1,704	0.00%
2022/09/14	0	0.00	2	30.58	30.80	-2	1,754	-0.11%
2022/09/08	2	30.55	0	0.00	30.70	2	1,900	0.11%
2022/09/01	0	0.00	0.1	31.60	31.65	-0.1	2,257	0.00%
2022/08/31	2	31.80	0	0.00	31.95	2	2,349	0.09%
2022/08/30	2	32.20	0	0.00	32.05	2	2,375	0.08%
2022/08/25	0	0.00	0.1	32.00	32.05	-0.1	2,360	0.00%
2022/08/23	0.1	31.85	2	31.95	31.85	-1.9	2,393	-0.08%
2022/08/22	1.1	32.41	0	0.00	32.30	1.1	2,419	0.05%
2022/08/19	2	33.05	0	0.00	33.05	2	2,511	0.08%
2022/08/18	0	0.00	0.2	31.48	32.05	-0.2	2,350	-0.01%
2022/08/17	0	0.00	0.1	30.90	31.10	-0.1	2,347	0.00%
2022/08/10	0.1	30.55	0	0.00	30.35	0.1	2,743	0.00%
2022/08/05	0	0.00	100	29.80	30.20	-100	2,909	-3.44%
2022/08/04	0.1	30.05	0	0.00	29.60	0.1	2,939	0.00%
2022/08/03	0.1	30.10	0	0.00	30.10	0.1	2,943	0.00%
2022/08/02	0.1	30.60	0	0.00	30.35	0.1	2,974	0.00%
2022/08/01	0	0.00	1	30.95	31.05	-1	3,004	-0.03%
2022/07/29	0.1	31.30	0	0.00	31.20	0.1	3,081	0.00%
2022/07/28	1	31.60	0	0.00	31.25	1	3,168	0.03%
2022/07/25	0	0.00	1	30.95	30.60	-1	3,142	-0.03%
2022/07/22	4	31.56	6.1	31.67	31.45	-2.1	3,145	-0.07%
2022/07/20	1.1	29.46	0	29.40	29.40	1	3,037	0.03%
2022/07/15	0.1	28.44	0	0.00	28.60	0.1	3,242	0.00%
2022/07/14	100	29.00	0	0.00	29.60	100	3,243	3.08%
2022/07/13	0	0.00	1	29.20	29.20	-1	3,230	-0.03%
2022/07/12	1	29.10	0.1	28.87	28.55	0.9	3,235	0.03%
2022/07/11	3	29.65	0	0.00	29.60	3	3,242	0.09%
2022/07/08	2.1	30.35	1	30.00	30.10	1.1	3,238	0.03%
2022/07/07	0	29.60	0	0.00	30.00	0	3,230	0.00%
2022/07/06	1	30.30	3	29.40	29.40	-2	3,247	-0.06%
2022/07/05	4	29.26	0	0.00	29.35	4	3,256	0.12%
2022/07/04	1	28.80	0	0.00	28.75	1	3,254	0.03%
2022/07/01	0	30.05	3	28.70	28.70	-3	3,339	-0.09%
2022/06/30	1	31.46	0	0.00	31.40	1	3,293	0.03%
2022/06/23	1	31.90	0	0.00	31.85	1	3,500	0.03%
2022/06/22	0	0.00	0	32.15	31.85	0	3,486	0.00%
2022/06/20	3	32.70	0	0.00	31.70	3	3,494	0.09%
2022/06/16	0	0.00	6.2	35.87	34.75	-6.2	3,417	-0.18%
2022/06/15	0.1	34.55	0	35.04	34.95	0.1	3,235	0.00%
2022/06/13	3	35.22	0	0.00	35.10	3	3,219	0.09%
2022/06/10	0.1	36.30	5	36.35	36.45	-4.9	3,184	-0.15%
2022/06/09	5	36.31	2.3	36.19	36.35	2.7	3,138	0.09%
2022/06/08	2.2	35.55	0	0.00	35.15	2.2	3,047	0.07%
2022/06/07	0	0.00	0.1	35.28	35.40	-0.1	3,029	0.00%
2022/06/01	0.1	36.35	11	36.11	36.00	-10.9	3,061	-0.36%
2022/05/31	1.1	35.66	1	35.75	36.00	0.1	3,030	0.00%
2022/05/30	1	35.80	0	0.00	35.75	1	3,023	0.03%
2022/05/27	0.1	36.55	1	36.85	36.00	-0.9	2,994	-0.03%
2022/05/26	1	36.05	1	36.05	36.05	0	2,891	0.00%
2022/05/25	0	0.00	0	35.95	35.90	0	2,874	0.00%
2022/05/24	10	34.88	0	0.00	34.95	10	2,874	0.35%
2022/05/23	0	0.00	3	35.37	35.10	-3	2,862	-0.10%
2022/05/19	1	36.10	3	36.05	36.35	-2	2,729	-0.07%
2022/05/18	0	0.00	8	35.85	36.10	-8	2,642	-0.30%
2022/05/17	2	34.85	0.1	34.85	35.05	1.9	2,542	0.07%
2022/05/16	0.1	33.20	0	33.15	33.45	0.1	2,412	0.00%
2022/05/13	1	32.50	0	0.00	32.40	1	2,390	0.04%
2022/05/11	2	33.00	1	33.20	33.20	1	2,370	0.04%
2022/05/09	0	34.04	0	0.00	33.65	0	2,366	0.00%
2022/05/06	0	0.00	3	34.21	35.05	-3	2,346	-0.13%
2022/05/05	6	35.05	0	34.35	35.15	6	2,275	0.26%
2022/05/04	0	0.00	0.3	33.18	33.05	-0.3	2,191	-0.01%
2022/05/03	0	32.10	0	0.00	32.55	0	2,192	0.00%
2022/04/29	0.1	32.11	0.1	31.95	31.80	0	2,203	0.00%
2022/04/28	0.1	31.91	0	0.00	31.70	0.1	2,224	0.00%
2022/04/27	10	31.62	10	31.88	32.20	0	2,256	0.00%
2022/04/26	1	33.00	0	0.00	32.65	1	2,295	0.04%
2022/04/25	1	33.93	0	33.85	32.85	1	2,328	0.04%
2022/04/22	5.1	35.30	0	35.15	34.70	5	2,308	0.22%
2022/04/21	0	0.00	0.1	34.10	34.35	-0.1	2,182	0.00%
2022/04/18	0.1	32.80	0	0.00	32.60	0.1	2,218	0.00%
2022/04/15	0.1	33.65	0	0.00	33.25	0.1	2,231	0.00%
2022/04/13	0.1	34.15	0	0.00	34.20	0.1	2,295	0.00%
2022/04/12	0	33.85	1	33.95	33.60	-1	2,347	-0.04%
2022/04/11	4.1	35.42	1	35.85	34.45	3.1	2,366	0.13%
2022/04/08	2	34.83	0	0.00	34.70	2	2,382	0.08%
2022/04/07	1	35.45	0	0.00	34.60	1	2,431	0.04%
2022/03/30	0	0.00	13.1	37.00	36.70	-13.1	2,546	-0.51%
2022/03/29	0	0.00	3	37.13	36.50	-3	2,615	-0.11%
2022/03/28	0	0.00	0	36.03	36.10	0	2,514	0.00%
2022/03/24	0	0.00	0.1	35.00	35.65	-0.1	2,593	0.00%
2022/03/23	0	0.00	0.2	35.59	35.35	-0.2	2,688	-0.01%
2022/03/21	0	0.00	0.1	35.00	35.00	-0.1	3,088	0.00%
2022/03/18	0	0.00	0.1	34.80	35.10	-0.1	4,152	0.00%
2022/03/17	0	0.00	3	34.50	34.80	-3	5,236	-0.06%
2022/03/16	2	34.05	1.1	34.35	34.30	1	5,714	0.02%
2022/03/11	0	0.00	0	34.15	34.10	0	6,021	0.00%
2022/03/10	0.1	33.80	2	34.00	33.75	-2	6,095	-0.03%
2022/03/07	0.1	32.80	0	0.00	32.30	0.1	7,098	0.00%
2022/03/04	1	33.70	0	0.00	33.85	1	7,406	0.01%
2022/03/03	0	0.00	1	34.15	34.20	-1	7,554	-0.01%
2022/03/02	0.6	34.19	0	0.00	34.20	0.6	7,689	0.01%
2022/03/01	0.2	34.25	0	0.00	34.50	0.2	7,812	0.00%
2022/02/22	0.1	34.80	0	0.00	34.65	0.1	8,693	0.00%
2022/02/15	0.5	35.30	0	0.00	35.00	0.5	9,317	0.01%
2022/02/07	0	0.00	0	35.05	35.15	0	9,859	0.00%
2022/01/24	0.2	35.00	0	0.00	35.25	0.2	11,035	0.00%
2022/01/21	0.3	36.20	0	0.00	35.80	0.3	12,009	0.00%
2022/01/20	1	36.60	0	0.00	36.80	1	12,433	0.01%
2022/01/19	0	0.00	1.2	36.95	36.95	-1.2	12,517	-0.01%
2022/01/18	0	0.00	0.1	36.38	36.15	-0.1	12,605	0.00%
2022/01/17	0.1	35.65	2	36.08	36.10	-2	12,775	-0.02%
2022/01/14	0.4	35.13	1	35.00	35.05	-0.6	12,778	0.00%
2022/01/13	0	0.00	1	35.70	36.00	-1	12,802	-0.01%
2022/01/12	2	35.63	0	0.00	35.70	2	12,907	0.02%
2022/01/11	0.2	36.80	1	36.60	36.15	-0.8	12,947	-0.01%
2022/01/10	0	0.00	0	37.15	37.00	0	12,953	0.00%
2022/01/07	0.1	36.70	0	0.00	36.75	0.1	13,004	0.00%
2022/01/06	0	37.40	0	0.00	37.35	0	13,057	0.00%
2022/01/05	0	38.00	0	0.00	37.55	0	13,212	0.00%
2022/01/04	0.1	37.64	3	37.58	37.35	-3	13,196	-0.02%
2022/01/03	0.1	37.45	7	37.49	37.50	-7	13,192	-0.05%
2021/12/30	2	37.90	1	38.00	37.95	1	13,180	0.01%
2021/12/29	12	37.88	5	37.90	38.00	7	13,281	0.05%
2021/12/27	0	0.00	9	38.90	38.90	-9	13,331	-0.07%
2021/12/23	3	38.90	13	38.94	38.55	-10	13,327	-0.08%
2021/12/21	0	38.45	1	38.50	38.40	-1	13,251	-0.01%
2021/12/20	0	0.00	6	38.06	37.90	-6	13,259	-0.05%
2021/12/17	7	38.01	0	0.00	37.70	7	13,412	0.05%
2021/12/16	6	38.93	0	0.00	38.60	6	13,324	0.05%
2021/12/15	9	38.87	2	39.00	38.85	7	13,179	0.05%
2021/12/14	67.1	42.93	51	40.33	39.35	16.1	12,976	0.12%
2021/12/13	30	42.66	43.1	42.22	43.50	-13.1	11,952	-0.11%
2021/12/10	9	39.81	25.3	39.71	39.55	-16.3	10,869	-0.15%
2021/12/09	11	37.94	12.1	38.34	38.60	-1.1	10,462	-0.01%
2021/12/08	0.1	37.35	4	37.13	37.05	-4	10,246	-0.04%
2021/12/07	3.1	37.20	1	37.40	37.20	2.1	10,254	0.02%
2021/12/06	2	37.20	3.2	37.35	37.20	-1.2	10,273	-0.01%
2021/12/03	1	38.30	1	38.60	37.95	0	10,269	0.00%
2021/12/02	17	40.55	12	40.28	37.75	5	10,263	0.05%
2021/12/01	8	39.20	10	39.08	38.95	-2	9,750	-0.02%
2021/11/30	16.1	39.35	13.2	39.18	39.10	3	9,767	0.03%
2021/11/29	17	36.85	5	36.11	37.05	12	9,686	0.12%
2021/11/26	1	36.85	4	37.71	36.85	-3	9,677	-0.03%
2021/11/25	0	0.00	0.1	38.00	38.75	-0.1	9,756	0.00%
2021/11/24	2	38.20	1	37.85	38.20	1	9,763	0.01%
2021/11/23	3	38.18	1	38.60	38.30	2	9,871	0.02%
2021/11/22	0.1	38.05	1	38.80	37.95	-0.9	10,493	-0.01%
2021/11/19	14	38.64	4.1	38.73	38.80	10	10,488	0.09%
2021/11/18	3.2	38.55	4.1	38.05	38.30	-0.9	10,517	-0.01%
2021/11/17	0	0.00	1	37.15	37.45	-1	10,602	-0.01%
2021/11/16	1.1	36.90	11	36.63	36.40	-10	11,184	-0.09%
2021/11/15	1	37.00	9	37.18	37.45	-8	12,039	-0.07%
2021/11/12	0	0.00	0	36.40	36.60	0	12,312	0.00%
2021/11/11	0.1	36.65	0.1	36.25	36.00	0	12,451	0.00%
2021/11/10	1.1	36.60	0	0.00	36.55	1.1	12,564	0.01%
2021/11/09	0.1	37.10	0.1	38.10	37.70	0	12,644	0.00%
2021/11/05	0.1	37.70	4	37.60	37.25	-3.9	13,206	-0.03%
2021/11/04	0.1	38.05	1	37.90	37.90	-1	14,049	-0.01%
2021/11/03	0	0.00	0.1	36.87	37.90	-0.1	14,207	0.00%
2021/11/02	23.2	37.38	26	37.29	36.90	-2.8	14,305	-0.02%
2021/11/01	77	39.59	83	39.31	39.40	-6	14,228	-0.04%
2021/10/29	73	38.15	12.4	38.08	39.35	60.6	13,985	0.43%
2021/10/28	2	35.50	0.3	35.54	35.90	1.8	13,536	0.01%
2021/10/27	0.1	33.90	0.1	34.70	34.15	0	13,749	0.00%
2021/10/26	0.1	33.30	1	33.30	33.10	-1	14,509	-0.01%
2021/10/25	1	33.80	1.1	33.85	34.20	-0.1	14,991	0.00%
2021/10/22	0.1	31.90	0	0.00	31.85	0.1	15,325	0.00%
2021/10/20	0	0.00	0	32.69	32.90	0	16,686	0.00%
2021/10/19	2	31.80	5.1	31.46	32.05	-3.1	17,653	-0.02%
2021/10/15	5	31.45	0.1	31.00	31.45	5	18,242	0.03%
2021/10/14	1.1	30.11	1	30.65	30.30	0.1	18,391	0.00%
2021/10/13	1.1	31.31	0	0.00	31.15	1.1	18,666	0.01%
2021/10/12	2	31.05	1	30.95	31.15	1	18,875	0.01%
2021/10/08	0	0.00	1	31.85	31.50	-1	18,874	-0.01%
2021/10/07	0	0.00	2	31.93	32.05	-2	18,928	-0.01%
2021/10/06	6.1	32.52	2	31.60	31.55	4.1	19,165	0.02%
2021/10/05	0	0.00	0.1	33.20	33.25	-0.1	19,070	0.00%
2021/10/04	0.1	32.25	2	31.55	31.55	-2	18,999	-0.01%
2021/10/01	3.1	33.66	0	0.00	33.35	3.1	18,990	0.02%
2021/09/30	2	35.30	2	35.35	35.35	0	18,955	0.00%
2021/09/29	2.1	34.69	0	0.00	34.55	2.1	18,937	0.01%
2021/09/28	1.2	35.78	0	0.00	35.75	1.2	18,939	0.01%
2021/09/27	2	36.50	7	36.40	36.85	-5	18,930	-0.03%
2021/09/24	8	36.61	1.2	36.52	36.50	6.8	18,892	0.04%
2021/09/23	1	35.25	0	0.00	35.15	1	18,689	0.01%
2021/09/17	1.1	35.61	0	0.00	35.60	1.1	18,662	0.01%
2021/09/14	0.1	36.05	8.1	37.33	35.80	-8	18,622	-0.04%
2021/09/13	8	36.70	0	0.00	36.70	8	18,560	0.04%
2021/09/08	3.1	36.15	2	35.68	35.60	1.1	18,477	0.01%
2021/09/07	2.1	36.35	4	35.94	36.70	-1.9	18,430	-0.01%
2021/09/06	1.1	37.17	2	36.70	36.15	-0.9	18,290	0.00%
2021/09/03	5.9	37.94	19	37.83	38.10	-13.1	18,103	-0.07%
2021/09/02	11	38.99	0	0.00	38.00	11	17,910	0.06%
2021/09/01	3	39.20	5	39.76	40.20	-2	17,664	-0.01%
2021/08/31	3	39.33	5	39.52	39.30	-2	17,524	-0.01%
2021/08/30	3.1	39.11	3	39.00	38.95	0.1	17,318	0.00%
2021/08/27	9	39.28	7	39.53	39.35	2	17,206	0.01%
2021/08/26	16	40.16	31.1	40.18	39.80	-15.1	16,887	-0.09%
2021/08/25	3	38.45	6	38.53	37.95	-3	16,094	-0.02%
2021/08/24	26.2	39.08	20	38.29	37.95	6.2	16,073	0.04%
2021/08/23	19.1	39.57	19	39.39	39.50	0.1	15,787	0.00%
2021/08/20	14	38.62	3.3	38.23	39.30	10.7	15,377	0.07%
2021/08/19	16	38.58	624	37.41	37.55	-608	14,675	-4.14%	大賣/鉅額交易
2021/08/18	18	36.61	58.1	36.20	37.00	-40.1	13,750	-0.29%
2021/08/17	52	35.17	3	34.27	33.65	49	13,434	0.36%
2021/08/16	19	35.18	16	35.09	34.95	3	13,260	0.02%
2021/08/13	101.1	36.56	10	36.05	35.50	91.1	13,078	0.70%	大買/
2021/08/12	106	36.69	45	37.86	37.90	61	12,924	0.47%	大買/
2021/08/11	261	37.23	107	37.71	37.00	154	12,724	1.21%	大買/大賣/鉅額交易
2021/08/10	270	41.30	28.1	41.72	39.80	241.9	12,306	1.97%	大買/鉅額交易
2021/08/09	14	39.95	16.1	39.69	39.85	-2.1	11,409	-0.02%
2021/08/06	6.1	40.22	0	0.00	40.25	6.1	11,152	0.05%
2021/08/05	12	39.98	20	39.73	39.60	-8	10,921	-0.07%
2021/08/04	8.1	40.06	8	39.61	39.25	0.1	10,700	0.00%
2021/08/03	5	42.50	5	42.83	41.40	0	10,364	0.00%
2021/08/02	18.3	41.14	16	40.97	41.40	2.3	9,930	0.02%
2021/07/30	17	40.59	25.1	40.85	41.00	-8.1	9,299	-0.09%
2021/07/29	11	38.27	11	39.90	38.10	0	8,425	0.00%
2021/07/28	17.2	36.97	21.2	35.88	36.80	-4	7,827	-0.05%
2021/07/27	30	38.04	93.2	38.33	38.75	-63.2	7,352	-0.86%
2021/07/26	0	0.00	39	36.69	36.70	-39	6,195	-0.63%
2021/07/23	43	35.54	60	35.99	33.40	-17	6,082	-0.28%
2021/07/22	11	33.76	28	34.39	34.70	-17	5,293	-0.32%
2021/07/21	3	30.95	5	31.57	32.25	-2	4,968	-0.04%
2021/07/20	30	30.18	6	29.37	30.90	24	4,687	0.51%
2021/07/19	11	30.40	2	30.50	30.25	9	4,519	0.20%
2021/07/16	10	29.17	6	29.07	29.90	4	4,292	0.09%
2021/07/13	5	28.22	10	28.71	28.00	-5	3,913	-0.13%
2021/07/12	0	0.00	1	27.15	27.80	-1	3,649	-0.03%
2021/07/09	1	27.00	0	26.95	26.90	1	3,626	0.03%
2021/07/08	0	0.00	18	27.22	27.40	-18	3,680	-0.49%
2021/07/05	24	26.98	1.1	27.22	27.15	22.9	4,285	0.53%
2021/07/02	0	0.00	0.1	26.45	26.50	-0.1	4,298	0.00%
2021/07/01	1.1	25.76	4	25.89	25.80	-2.9	4,332	-0.07%
2021/06/29	1	26.50	0	0.00	26.50	1	4,411	0.02%
2021/06/25	0	0.00	1.1	26.58	26.30	-1.1	4,591	-0.02%
2021/06/21	1	24.85	0	0.00	24.70	1	4,771	0.02%
2021/06/18	1.3	26.04	0.1	26.32	25.65	1.2	5,002	0.02%
2021/06/16	4.1	25.33	0	0.00	25.25	4.1	5,141	0.08%
2021/06/15	0.1	25.90	0	0.00	26.00	0.1	5,196	0.00%
2021/06/07	1	26.30	0	0.00	26.30	1	5,322	0.02%
2021/06/04	0.1	26.40	0	0.00	26.55	0.1	5,328	0.00%
2021/06/03	1	27.00	0	0.00	27.00	1	5,336	0.02%
2021/05/28	0	0.00	1	26.00	26.25	-1	5,173	-0.02%
2021/05/21	1	24.90	0	0.00	24.50	1	5,323	0.02%
2021/05/19	1	25.00	0	0.00	25.25	1	5,433	0.02%
2021/05/18	2	23.20	2	23.65	23.90	0	5,418	0.00%
2021/05/14	1	23.70	0	0.00	23.35	1	5,555	0.02%
2021/05/13	1	23.80	0	0.00	23.85	1	5,988	0.02%
2021/05/11	31	26.31	0	0.00	26.20	31	6,272	0.49%
2021/05/10	0	0.00	1	28.95	28.75	-1	6,266	-0.02%
2021/05/05	5	28.74	3	28.10	28.15	2	6,763	0.03%
2021/05/04	0	0.00	2	29.35	28.80	-2	6,860	-0.03%
2021/05/03	2	30.38	0	0.00	30.05	2	6,926	0.03%
2021/04/29	3	32.32	3	32.50	32.45	0	6,948	0.00%
2021/04/28	10	34.10	11	33.97	33.45	-1	7,131	-0.01%
2021/04/27	0	0.00	1	32.90	32.75	-1	6,928	-0.01%
2021/04/26	1	32.80	1	32.65	32.65	0	6,963	0.00%
2021/04/23	0	0.00	1	32.45	32.60	-1	7,214	-0.01%
2021/04/22	4	33.25	35	32.96	31.60	-31	7,222	-0.43%
2021/04/21	4	32.30	0	0.00	32.50	4	7,094	0.06%
2021/04/20	0	0.00	6	31.42	31.55	-6	7,081	-0.08%
2021/04/19	4	31.23	0	0.00	31.25	4	7,121	0.06%
2021/04/16	2	31.20	0	0.00	31.20	2	7,139	0.03%
2021/04/15	2.1	30.92	0	0.00	30.90	2.1	7,250	0.03%
2021/04/14	2	31.15	0	0.00	30.90	2	7,341	0.03%
2021/04/13	26	32.83	0	0.00	31.95	26	8,162	0.32%
2021/04/12	0	34.10	3	34.85	34.75	-3	8,437	-0.04%
2021/04/09	45	33.26	26	33.97	33.55	19	8,379	0.23%
2021/04/08	135	32.45	0	0.00	32.40	135	8,103	1.67%	大買/鉅額交易
2021/04/07	30	32.74	5	32.50	32.35	25	8,157	0.31%
2021/04/06	0	0.00	4	32.15	32.35	-4	8,262	-0.05%
2021/04/01	10	31.80	3	31.80	31.75	7	8,370	0.08%
2021/03/31	33	32.04	2	32.10	32.15	31	8,374	0.37%
2021/03/30	4	32.24	3	32.10	32.15	1	8,386	0.01%
2021/03/29	0	0.00	3	31.88	31.50	-3	8,317	-0.04%
2021/03/25	1	31.20	0	0.00	31.20	1	8,248	0.01%
2021/03/24	1	30.95	2	30.95	30.80	-1	8,184	-0.01%
2021/03/23	9	31.81	3	30.78	30.65	6	8,173	0.07%
2021/03/22	2	30.95	0	0.00	30.75	2	7,952	0.03%
2021/03/19	0	0.00	1	30.10	30.00	-1	7,879	-0.01%
2021/03/18	3	30.75	0	0.00	30.70	3	7,908	0.04%
2021/03/17	2	29.68	0	0.00	29.65	2	7,896	0.03%
2021/03/16	1	29.70	0	0.00	29.70	1	7,972	0.01%
2021/03/11	7	29.11	0.1	29.30	29.15	6.9	8,433	0.08%
2021/03/08	1	28.60	0	0.00	28.60	1	8,853	0.01%
2021/03/05	1	28.85	2	29.00	28.80	-1	9,310	-0.01%
2021/03/04	2	29.58	0	0.00	29.40	2	9,317	0.02%
2021/03/03	1	30.00	0	0.00	29.90	1	9,320	0.01%
2021/03/02	3	30.22	0	0.00	29.80	3	9,391	0.03%
2021/02/26	2	30.55	0	0.00	30.50	2	9,356	0.02%
2021/02/25	1	30.80	0	0.00	30.90	1	9,403	0.01%
2021/02/24	1	30.60	2	30.75	30.65	-1	9,401	-0.01%
2021/02/23	15	31.33	0	0.00	31.10	15	9,410	0.16%
2021/02/22	2	32.00	12	31.70	31.75	-10	9,398	-0.11%
2021/02/19	0	0.00	10	31.25	31.20	-10	9,367	-0.11%
2021/02/17	5	30.05	4	30.30	31.00	1	9,487	0.01%
2021/02/05	9	30.49	1	31.20	30.05	8	9,451	0.08%
2021/02/04	6	31.29	0	0.00	30.95	6	9,340	0.06%
2021/02/03	0	0.00	5	32.38	33.00	-5	8,926	-0.06%
2021/02/02	1	29.60	5	30.02	30.00	-4	8,663	-0.05%
2021/02/01	2	29.05	10	29.60	29.00	-8	8,713	-0.09%
2021/01/29	3	30.43	1	31.40	29.25	2	8,660	0.02%
2021/01/28	4	31.13	6	31.07	31.00	-2	8,583	-0.02%
2021/01/27	6	30.38	4	30.29	30.40	2	8,429	0.02%
2021/01/26	4	29.30	21	29.50	29.40	-17	8,177	-0.21%
2021/01/25	0	0.00	1	29.10	28.70	-1	8,057	-0.01%
2021/01/22	0	0.00	36	27.93	28.30	-36	7,963	-0.45%
2021/01/21	1	28.05	1	27.40	28.10	0	7,900	0.00%
2021/01/18	2	28.18	5	28.49	28.50	-3	7,565	-0.04%
2021/01/15	2	27.08	10	27.30	26.85	-8	7,299	-0.11%
2021/01/13	0	0.00	1	27.45	27.55	-1	7,271	-0.01%
2021/01/12	0	0.00	7	27.23	26.90	-7	7,320	-0.10%
2021/01/08	1	27.80	6	28.15	27.60	-5	7,300	-0.07%
2021/01/07	4	28.85	13	29.12	28.85	-9	7,170	-0.13%
2021/01/06	63	31.29	18	29.96	29.50	45	7,056	0.64%
2021/01/05	16	29.78	11	29.51	30.70	5	6,164	0.08%
2021/01/04	1	27.95	2	27.60	27.95	-1	5,743	-0.02%
2020/12/30	1	25.80	2	25.95	26.15	-1	5,569	-0.02%
2020/12/29	1	26.85	0	0.00	26.80	1	5,459	0.02%
2020/12/28	2	28.15	1	27.35	28.50	1	5,338	0.02%
2020/12/25	1	27.20	0	0.00	27.00	1	5,181	0.02%
2020/12/24	0	0.00	2	27.45	26.95	-2	5,165	-0.04%
2020/12/23	4	27.01	4	27.31	27.20	0	5,118	0.00%
2020/12/09	0	0.00	1	27.65	27.80	-1	5,353	-0.02%
2020/12/07	1	26.45	0	0.00	26.70	1	5,295	0.02%
2020/12/04	2	26.50	0	0.00	26.50	2	5,118	0.04%
2020/12/02	0	0.00	3	25.45	26.30	-3	5,114	-0.06%
2020/12/01	6	26.12	5	26.36	26.00	1	5,274	0.02%
2020/11/24	1	24.60	0	0.00	24.45	1	6,045	0.02%
2020/11/23	0	0.00	3	25.10	24.60	-3	6,298	-0.05%
2020/11/20	0	0.00	1	24.60	24.60	-1	6,274	-0.02%
2020/11/19	3	24.27	0	0.00	24.40	3	6,295	0.05%
2020/11/18	1	24.15	0	0.00	24.15	1	6,325	0.02%
2020/11/17	1	25.25	1	24.40	24.30	0	6,276	0.00%
2020/11/10	0	0.00	6	24.02	24.10	-6	6,129	-0.10%
2020/11/09	2	23.70	0	0.00	23.70	2	6,065	0.03%
2020/11/05	0	0.00	1	23.20	22.95	-1	5,910	-0.02%
2020/11/03	0	0.00	18	22.48	22.70	-18	5,755	-0.31%
2020/11/02	0	0.00	14	21.85	21.90	-14	5,744	-0.24%
2020/10/30	3	22.40	0	0.00	22.20	3	5,747	0.05%
2020/10/29	0	0.00	2	23.00	23.10	-2	5,702	-0.04%
2020/10/28	10	22.95	0	0.00	22.80	10	5,668	0.18%
2020/10/19	0	0.00	6	22.18	22.50	-6	5,479	-0.11%
2020/10/16	0	0.00	5	21.20	21.05	-5	5,397	-0.09%
2020/10/14	0	0.00	4	21.60	21.45	-4	5,459	-0.07%
2020/10/08	2	21.83	2	22.23	21.65	0	5,583	0.00%
2020/10/07	4	22.00	4	22.25	21.95	0	5,578	0.00%
2020/10/05	2	21.60	2	22.00	21.65	0	5,633	0.00%
2020/09/30	2	21.08	2	21.35	21.40	0	5,608	0.00%
2020/09/29	2	20.85	2	21.15	21.40	0	5,592	0.00%
2020/09/28	2	20.95	7	21.20	21.25	-5	5,618	-0.09%
2020/09/25	4	20.60	4	20.75	20.70	0	5,762	0.00%
2020/09/24	10	21.50	1	22.20	21.20	9	5,728	0.16%
2020/09/23	2	22.45	5	22.95	22.45	-3	5,665	-0.05%
2020/09/21	0	0.00	80	24.00	23.80	-80	5,594	-1.43%
2020/09/18	10	23.18	0	0.00	23.20	10	5,340	0.19%
2020/09/15	0	0.00	3	23.13	23.10	-3	5,214	-0.06%
2020/09/14	2	21.90	2	22.30	22.40	0	5,212	0.00%
2020/09/11	2	22.25	1	22.85	22.20	1	5,326	0.02%
2020/09/10	0	0.00	2	23.18	23.75	-2	5,281	-0.04%
2020/09/08	1	24.65	1	23.85	23.35	0	5,165	0.00%
2020/09/07	2	24.50	2	24.45	24.15	0	5,027	0.00%
2020/09/04	2	24.20	23	24.48	24.85	-21	5,068	-0.41%
2020/09/03	22	24.64	26	24.10	24.40	-4	4,748	-0.08%
2020/09/02	14	22.86	8	22.66	22.95	6	4,323	0.14%
2020/09/01	19	22.49	4	22.91	22.20	15	4,134	0.36%
2020/08/31	2	21.88	0	0.00	22.45	2	3,603	0.06%
2020/08/28	1	20.20	0	0.00	20.45	1	3,531	0.03%
2020/08/27	0	0.00	29	20.25	20.40	-29	3,483	-0.83%
2020/08/25	0	0.00	2	19.50	19.40	-2	3,133	-0.06%
2020/08/24	0	0.00	5	19.16	19.15	-5	3,039	-0.16%
2020/08/21	0	0.00	3	18.40	18.40	-3	2,953	-0.10%
2020/08/20	7	18.95	0	0.00	17.90	7	2,932	0.24%
2020/08/19	0	0.00	2	18.95	19.20	-2	2,852	-0.07%
2020/08/17	0	0.00	2	18.75	18.40	-2	2,739	-0.07%
2020/07/28	80	17.94	0	0.00	17.05	80	2,771	2.89%
2020/07/21	0	0.00	3	18.85	18.80	-3	2,779	-0.11%
2020/07/16	50	19.10	0	0.00	19.15	50	2,716	1.84%
2020/07/15	2	18.80	3	19.50	18.50	-1	2,662	-0.04%
2020/07/06	0	0.00	1	19.20	19.20	-1	2,731	-0.04%
2020/06/22	4	18.23	1	18.00	18.00	3	2,685	0.11%
2020/06/19	2	18.45	0	0.00	18.35	2	2,705	0.07%
2020/06/18	1	18.95	6	18.95	19.10	-5	2,664	-0.19%
2020/06/17	0	0.00	160	18.40	18.45	-160	2,519	-6.35%	大賣/鉅額交易
2020/06/16	0	0.00	20	18.00	17.90	-20	2,459	-0.81%
2020/06/15	0	0.00	20	18.00	17.70	-20	2,487	-0.80%
2020/06/12	1	16.70	1	16.85	17.20	0	2,461	0.00%
2020/06/11	3	18.13	3	17.37	17.30	0	2,481	0.00%
2020/06/08	2	17.40	1	17.70	17.40	1	2,446	0.04%
2020/06/04	1	17.20	0	0.00	17.20	1	2,471	0.04%
2020/06/02	0	0.00	1	16.90	16.90	-1	2,431	-0.04%
2020/05/25	0	0.00	1	16.40	16.45	-1	2,840	-0.04%
2020/05/19	0	0.00	12	16.19	16.20	-12	3,297	-0.36%
2020/05/18	10	15.90	0	0.00	15.90	10	3,739	0.27%
2020/05/15	5	16.25	0	0.00	16.10	5	3,775	0.13%
2020/05/14	2	16.65	0	0.00	16.30	2	3,820	0.05%
2020/05/11	0	0.00	8	17.00	17.05	-8	4,034	-0.20%
2020/05/05	0	0.00	30	17.05	16.85	-30	4,108	-0.73%
2020/04/27	0	0.00	30	17.15	16.90	-30	4,505	-0.67%
2020/04/24	10	16.55	0	0.00	16.60	10	4,434	0.23%
2020/04/21	0	0.00	15	16.50	16.10	-15	4,420	-0.34%
2020/04/17	40	17.10	40	16.68	16.60	0	4,379	0.00%
2020/04/15	63	17.80	2	17.23	16.85	61	4,301	1.42%
2020/04/01	0	0.00	6	14.39	14.75	-6	4,389	-0.14%
2020/03/31	6	13.88	0	0.00	13.55	6	4,327	0.14%
2020/03/25	1	14.05	0	0.00	13.85	1	4,279	0.02%
2020/03/19	5	11.40	0	0.00	11.50	5	4,187	0.12%
2020/03/17	0	0.00	4	12.40	12.80	-4	4,121	-0.10%
2020/03/16	100	13.53	0	0.00	13.15	100	4,080	2.45%
2020/03/13	13	13.83	50	13.73	14.20	-37	4,056	-0.91%
2020/03/12	2	15.53	0	0.00	15.20	2	4,036	0.05%
2020/03/09	1	16.80	0	0.00	17.00	1	3,892	0.03%
2020/03/05	1	18.60	0	18.50	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	9	18.87	0	0.00	18.75	9	3,714	0.24%
2020/02/27	5	19.13	2	19.30	18.60	3	3,598	0.08%
2020/02/25	0	0.00	2	19.00	19.30	-2	3,476	-0.06%
2020/02/24	5	19.57	12	19.51	19.45	-7	3,431	-0.20%
2020/02/21	12	20.42	0	0.00	20.15	12	3,358	0.36%
2020/02/20	0	0.00	37	19.90	20.30	-37	3,222	-1.15%
2020/02/19	1	19.85	6	19.38	20.35	-5	3,053	-0.16%
2020/02/18	27	18.74	0	0.00	18.95	27	2,610	1.03%
2020/02/17	1	18.50	0	0.00	18.50	1	2,572	0.04%
2020/02/14	18	18.84	3	19.10	18.90	15	2,515	0.60%
2020/02/12	1	18.00	4	18.10	18.15	-3	2,255	-0.13%
2020/02/04	1	18.15	0	0.00	18.05	1	2,063	0.05%
2020/01/30	10	17.10	0	0.00	16.75	10	1,713	0.58%
2020/01/20	15	18.30	0	0.00	18.30	15	1,672	0.90%
2020/01/02	43	18.97	3	19.00	18.95	40	1,511	2.65%
2019/12/31	43	18.73	3	18.75	18.70	40	1,487	2.69%
2019/12/30	24	18.87	3	18.75	18.80	21	1,498	1.40%
2019/12/27	162	19.39	157.5	19.39	19.10	4.5	1,493	0.30%	大買/大賣/
2019/12/24	2	18.00	0	0.00	18.00	2	1,230	0.16%
2019/12/23	0	0.00	3	18.05	18.00	-3	1,228	-0.24%
2019/12/19	1	18.35	0	0.00	18.15	1	1,229	0.08%
2019/12/16	3	18.45	0	0.00	18.35	3	1,262	0.24%
2019/12/12	3	18.05	2	18.10	18.05	1	1,267	0.08%
2019/12/11	0	0.00	1	18.30	18.20	-1	1,258	-0.08%
2019/12/05	2	17.90	0	0.00	18.00	2	1,186	0.17%
2019/11/29	10	18.05	0	0.00	18.00	10	1,233	0.81%
2019/11/25	6	17.79	0	0.00	17.75	6	1,413	0.42%
2019/11/22	1	17.95	5	17.82	18.05	-4	1,419	-0.28%
2019/11/21	5	17.29	1	17.10	17.20	4	1,347	0.30%
2019/11/20	1	17.35	0	0.00	17.35	1	1,337	0.07%
2019/11/19	3	17.90	0	0.00	17.80	3	1,334	0.22%
2019/11/05	0	0.00	1	18.65	18.70	-1	1,376	-0.07%
2019/11/04	0	0.00	1	18.60	18.60	-1	1,401	-0.07%
2019/11/01	1	18.50	0	0.00	18.55	1	1,410	0.07%
2019/10/31	0	0.00	2	18.80	18.75	-2	1,435	-0.14%
2019/10/22	0.5	19.50	0	0.00	19.55	0.5	1,542	0.03%
2019/10/15	0	0.00	2	19.65	19.60	-2	1,780	-0.11%
2019/10/14	2	19.30	0	0.00	19.30	2	1,838	0.11%
2019/10/03	0	0.00	1	19.65	20.15	-1	2,122	-0.05%
2019/10/02	0	0.00	1	19.65	19.65	-1	2,082	-0.05%
2019/10/01	1	19.40	0	0.00	19.50	1	2,100	0.05%
2019/09/27	1	19.95	1	19.90	19.95	0	2,115	0.00%
2019/09/23	0	0.00	1	20.55	20.60	-1	2,225	-0.04%
2019/09/20	4	20.23	1	20.25	20.35	3	2,230	0.13%
2019/09/19	2	20.25	0	0.00	20.00	2	2,232	0.09%
2019/09/18	1	20.45	0	0.00	20.45	1	2,227	0.04%
2019/09/17	2	21.08	0	0.00	21.00	2	2,210	0.09%
2019/09/16	1	21.30	0	0.00	21.30	1	2,214	0.05%
2019/09/12	1	21.35	0	0.00	21.30	1	2,241	0.04%
2019/09/11	0	0.00	2	21.20	21.25	-2	2,265	-0.09%
2019/09/06	1	21.40	1	21.65	21.35	0	2,270	0.00%
2019/09/05	1	21.55	0	0.00	21.55	1	2,254	0.04%
2019/09/04	2	21.60	0	0.00	21.60	2	2,264	0.09%
2019/08/30	1	21.85	0	0.00	21.75	1	2,347	0.04%
2019/08/29	0	0.00	5	21.80	21.80	-5	2,360	-0.21%
2019/08/28	5	23.30	2	23.30	23.25	3	2,256	0.13%
2019/08/16	0	0.00	1	22.10	22.25	-1	2,470	-0.04%
2019/08/15	1	21.25	1	21.20	21.25	0	2,485	0.00%
2019/08/14	1	21.90	0	0.00	21.60	1	2,495	0.04%
2019/08/13	2	21.50	0	0.00	21.60	2	2,532	0.08%
2019/08/12	0	0.00	3	21.90	22.05	-3	2,558	-0.12%
2019/08/08	2	21.53	2	21.73	21.55	0	2,578	0.00%
2019/08/07	1	21.60	1	21.80	21.60	0	2,586	0.00%
2019/08/06	1	21.70	2	20.48	21.75	-1	2,647	-0.04%
2019/08/05	2	22.03	2	22.35	22.00	0	2,664	0.00%
2019/08/02	2	22.78	0	0.00	22.65	2	2,713	0.07%
2019/08/01	1	23.65	1	24.00	23.60	0	2,751	0.00%
2019/07/30	2	23.83	0	0.00	23.85	2	2,834	0.07%
2019/07/29	2	24.58	2	24.53	24.60	0	2,857	0.00%
2019/07/26	1	24.10	1	24.20	24.10	0	2,869	0.00%
2019/07/25	1	24.15	0	0.00	24.15	1	2,917	0.03%
2019/07/24	0	0.00	1	24.50	24.40	-1	3,213	-0.03%
2019/07/23	1	24.45	0	0.00	24.40	1	3,326	0.03%
2019/07/22	2	25.18	1	25.20	25.05	1	3,306	0.03%
2019/07/19	2	25.43	0	0.00	25.55	2	3,310	0.06%
2019/07/18	0	0.00	10	25.20	25.40	-10	3,371	-0.30%
2019/07/17	3	25.47	0	0.00	25.30	3	3,415	0.09%
2019/07/16	12	25.55	1	25.90	25.85	11	3,480	0.32%
2019/07/15	3	25.52	0	0.00	25.55	3	3,452	0.09%
2019/07/12	2	25.10	3	25.33	25.55	-1	3,436	-0.03%
2019/07/10	0	0.00	3	24.70	25.25	-3	3,411	-0.09%
2019/07/08	1	24.45	1	24.45	24.35	0	3,673	0.00%
2019/07/05	1	24.30	1	24.45	24.30	0	3,737	0.00%
2019/07/04	1	24.55	0	0.00	24.55	1	3,767	0.03%
2019/07/03	2	25.05	0	0.00	24.35	2	3,805	0.05%
2019/07/01	2	24.50	5	24.63	24.55	-3	4,125	-0.07%
2019/06/27	0	0.00	1	24.25	24.05	-1	4,301	-0.02%
2019/06/26	1	24.05	2	23.85	24.05	-1	4,440	-0.02%
2019/06/25	4	23.90	0	0.00	23.80	4	4,685	0.09%
2019/06/24	0	0.00	1	24.40	24.75	-1	4,787	-0.02%
2019/06/21	1	24.45	0	0.00	24.15	1	5,136	0.02%
2019/06/20	1	24.05	1	24.30	24.50	0	6,134	0.00%
2019/06/19	0	0.00	4	23.80	23.95	-4	6,248	-0.06%
2019/06/18	2	23.27	0	0.00	23.15	2	6,366	0.03%
2019/06/17	1	23.70	1	23.80	23.75	0	6,536	0.00%
2019/06/14	2	23.68	0	0.00	23.70	2	6,801	0.03%
2019/06/13	0	0.00	1	23.95	23.95	-1	6,929	-0.01%
2019/06/12	1	24.00	0	0.00	24.00	1	7,235	0.01%
2019/06/11	1	24.70	1	25.05	24.60	0	7,490	0.00%
2019/06/10	0	0.00	2	23.68	23.85	-2	8,491	-0.02%
2019/06/06	2	23.55	0	0.00	23.40	2	8,991	0.02%
2019/05/31	0	0.00	2	22.55	22.55	-2	9,617	-0.02%
2019/05/30	0	0.00	1	22.20	22.10	-1	9,623	-0.01%
2019/05/29	3	22.23	1	22.20	21.80	2	9,630	0.02%
2019/05/28	1	23.40	2	23.38	23.35	-1	9,656	-0.01%
2019/05/27	0	0.00	1	23.80	23.50	-1	9,820	-0.01%
2019/05/24	2	23.78	1	24.15	23.65	1	9,977	0.01%
2019/05/23	0	0.00	18	23.58	23.90	-18	10,053	-0.18%
2019/05/22	4	24.26	1	24.95	23.85	3	10,274	0.03%
2019/05/21	6	24.56	0	0.00	24.65	6	10,779	0.06%
2019/05/20	10	24.68	2	24.67	24.70	8	10,965	0.07%
2019/05/17	2	24.13	2	24.85	24.00	0	11,207	0.00%
2019/05/16	2	24.43	1	25.00	24.10	1	11,437	0.01%
2019/05/15	1	25.50	0	0.00	25.35	1	11,576	0.01%
2019/05/14	1	23.30	3	23.55	25.40	-2	12,058	-0.02%
2019/05/13	1	24.65	1	25.10	24.50	0	12,272	0.00%
2019/05/10	5	25.47	5	25.46	25.15	0	12,315	0.00%
2019/05/09	2	26.25	1	26.60	25.10	1	12,349	0.01%
2019/05/08	1	26.50	2	26.65	26.45	-1	12,344	-0.01%
2019/05/07	1	27.35	0	0.00	26.95	1	12,565	0.01%
2019/05/06	0	0.00	1	27.50	27.50	-1	12,772	-0.01%
2019/05/03	0	0.00	1	27.90	27.90	-1	12,709	-0.01%
2019/05/02	1	27.50	2	27.28	27.50	-1	12,652	-0.01%
2019/04/30	1	27.95	1	27.60	27.40	0	12,594	0.00%
2019/04/29	3	25.83	4	25.99	26.35	-1	12,279	-0.01%
2019/04/26	3	27.08	2	27.03	26.90	1	12,129	0.01%
2019/04/25	1	27.10	0	0.00	27.10	1	12,082	0.01%
2019/04/24	2.1	27.20	0	0.00	27.35	2.1	12,036	0.02%
2019/04/23	1	28.00	0	0.00	27.90	1	11,946	0.01%
2019/04/22	6	28.93	5	29.06	29.10	1	11,852	0.01%
2019/04/17	2	27.75	0	0.00	27.70	2	11,597	0.02%
2019/04/12	1	26.85	1	27.15	27.15	0	11,417	0.00%
2019/04/10	2	29.65	2	29.95	30.00	0	11,045	0.00%
2019/04/09	0	0.00	11	30.24	29.80	-11	10,984	-0.10%
2019/04/08	12	30.33	4	30.29	30.30	8	10,929	0.07%
2019/04/03	2	29.58	0	0.00	29.65	2	10,710	0.02%
2019/04/02	9	28.56	4	28.56	29.25	5	10,505	0.05%
2019/03/29	3	28.25	3	28.45	29.25	0	10,284	0.00%
2019/03/28	3	30.45	0	0.00	28.55	3	10,130	0.03%
2019/03/26	1	30.40	1	30.10	30.00	0	9,735	0.00%
2019/03/25	15	29.43	12	29.87	30.80	3	9,359	0.03%
2019/03/22	0	0.00	1	27.80	28.25	-1	8,342	-0.01%
2019/03/21	1	28.05	8	27.70	28.10	-7	8,202	-0.09%
2019/03/20	2	26.75	5	27.04	27.30	-3	8,088	-0.04%
2019/03/19	4	27.94	6	28.28	27.60	-2	7,903	-0.03%
2019/03/18	4	27.44	0	0.00	27.45	4	7,643	0.05%
2019/03/15	22	28.90	35	28.96	27.65	-13	7,510	-0.17%
2019/03/14	23	27.87	44	28.22	28.00	-21	7,196	-0.29%
2019/03/13	43	28.46	36	28.02	28.10	7	6,927	0.10%
2019/03/12	4	25.64	13	25.06	26.80	-9	5,852	-0.15%
2019/03/11	3	24.80	6	24.86	24.40	-3	5,455	-0.05%
2019/03/08	8	23.09	18	23.46	23.85	-10	5,194	-0.19%
2019/03/07	4	23.33	0	0.00	23.20	4	5,073	0.08%
2019/03/06	2	24.10	4	24.58	24.30	-2	4,925	-0.04%
2019/02/27	5	23.56	0	0.00	23.55	5	4,625	0.11%
2019/02/26	61	24.39	59	24.42	24.30	2	4,480	0.04%
2019/02/25	0	0.00	8	25.28	25.45	-8	4,305	-0.19%
2019/02/22	21	25.06	34	25.09	25.05	-13	4,125	-0.32%
2019/02/21	4	25.10	42	25.41	25.45	-38	4,023	-0.94%
2019/02/20	73	25.60	180	25.49	25.85	-107	3,756	-2.85%	大賣/鉅額交易
2019/02/19	1	23.45	0	0.00	23.50	1	3,215	0.03%
2019/02/18	6	23.57	1	22.90	22.90	5	3,011	0.17%
2019/02/15	26	22.99	76	23.68	23.60	-50	2,733	-1.83%
2019/02/14	3	22.53	0	0.00	22.70	3	2,482	0.12%
2019/02/13	42	22.83	24	22.33	22.40	18	2,328	0.77%
2019/02/12	0	0.00	85	21.36	21.65	-85	1,853	-4.59%
2019/02/11	6	19.45	0	0.00	19.70	6	1,579	0.38%
2019/01/30	1	19.60	0	0.00	19.55	1	1,491	0.07%
2019/01/28	6	20.01	0	0.00	20.00	6	1,319	0.45%
2019/01/25	0	0.00	1	18.80	18.95	-1	1,057	-0.09%
2018/12/14	0	0.00	1	17.30	17.25	-1	892	-0.11%
2018/12/13	11	17.80	0	0.00	17.70	11	885	1.24%
2018/12/12	0	0.00	1	17.15	17.20	-1	849	-0.12%
2018/12/11	1	17.35	1	17.15	17.10	0	849	0.00%
2018/12/07	0	0.00	10	17.15	17.15	-10	836	-1.20%
2018/12/05	5	17.55	0	0.00	17.50	5	820	0.61%
2018/12/04	9	18.01	36	18.06	17.90	-27	824	-3.28%
2018/12/03	0	0.00	10	17.18	17.20	-10	731	-1.37%
2018/11/23	11	15.82	0	0.00	15.80	11	796	1.38%
2018/11/22	59	16.23	5	16.34	16.20	54	795	6.79%
2018/11/21	0	0.00	5	16.30	16.30	-5	804	-0.62%
2018/11/14	5	16.05	0	0.00	16.05	5	826	0.60%
2018/10/24	0	0.00	8	14.85	14.85	-8	995	-0.80%
2018/10/23	0	0.00	2	15.15	15.00	-2	1,001	-0.20%
2018/10/22	0	0.00	2	15.20	15.10	-2	1,009	-0.20%
2018/10/19	2	14.70	0	0.00	14.90	2	1,016	0.20%
2018/10/17	0	0.00	4	15.33	15.20	-4	1,091	-0.37%
2018/10/11	21	15.19	50	15.00	15.05	-29	1,136	-2.55%
2018/10/05	32	17.03	0	0.00	17.05	32	1,214	2.63%
2018/09/27	5	17.80	0	0.00	17.55	5	1,251	0.40%
2018/09/26	10	17.63	0	0.00	17.60	10	1,270	0.79%
2018/09/25	5	17.45	10	17.45	17.45	-5	1,322	-0.38%
2018/09/21	5	17.35	0	0.00	17.35	5	1,332	0.38%
2018/09/17	0	0.00	1	17.35	17.35	-1	1,385	-0.07%
2018/09/10	32	17.05	0	0.00	17.05	32	1,529	2.09%
2018/09/07	12	18.06	0	0.00	17.65	12	1,566	0.77%
2018/09/06	5	18.25	0	0.00	18.15	5	1,609	0.31%
2018/08/30	0	0.00	1	17.60	17.45	-1	2,434	-0.04%
2018/08/20	1	16.30	0	0.00	16.40	1	2,733	0.04%
2018/08/13	0	0.00	20	16.88	16.65	-20	2,715	-0.74%
2018/08/09	10	17.30	65	17.35	17.25	-55	2,684	-2.05%
2018/08/08	10	17.50	0	0.00	17.50	10	2,675	0.37%
2018/08/07	2	17.40	1	17.50	17.65	1	2,654	0.04%
2018/08/06	19	18.11	0	0.00	17.85	19	2,634	0.72%
2018/08/03	11	18.85	0	0.00	18.90	11	2,565	0.43%
2018/08/02	10	18.80	0	0.00	18.80	10	2,563	0.39%
2018/07/31	6	18.90	0	0.00	19.10	6	2,546	0.24%
2018/07/30	20	18.95	0	0.00	18.90	20	2,530	0.79%
2018/07/25	1	18.95	0	0.00	18.80	1	2,505	0.04%
2018/07/20	2	19.50	0	0.00	19.15	2	2,420	0.08%
2018/07/19	10	19.55	0	0.00	19.40	10	2,411	0.41%
2018/07/17	15	19.65	0	0.00	19.25	15	2,398	0.63%
2018/07/03	24	19.43	0	0.00	19.10	24	2,220	1.08%
2018/06/26	1	18.60	0	0.00	18.80	1	2,207	0.05%
2018/06/14	0	0.00	14	20.62	20.40	-14	2,081	-0.67%
2018/06/13	70	22.03	1	21.90	21.05	69	2,053	3.36%
2018/06/12	137	21.13	1	21.30	21.65	136	1,724	7.89%	大買/鉅額交易
2018/06/07	2	19.45	0	0.00	19.85	2	1,356	0.15%
2018/06/01	2	19.40	1	19.35	19.10	1	1,329	0.08%
2018/05/29	1	19.05	0	0.00	19.20	1	1,272	0.08%
2018/05/14	2	18.00	10	17.95	17.95	-8	1,368	-0.58%
2018/04/24	2	17.15	0	0.00	17.20	2	1,522	0.13%
2018/04/13	2	18.40	0	0.00	18.30	2	1,636	0.12%
2018/03/28	0	0.00	3	19.10	19.15	-3	2,193	-0.14%
2018/03/26	2	19.40	70	18.80	19.45	-68	2,313	-2.94%
2018/03/14	1	19.45	0	0.00	19.85	1	2,228	0.04%
2018/02/27	0	0.00	5	18.80	18.75	-5	2,113	-0.24%
2018/02/23	5	19.45	0	0.00	19.40	5	2,158	0.23%
2018/02/08	0	0.00	0.1	17.35	17.30	-0.1	2,124	0.00%
2018/01/19	0	0.00	5	19.45	19.45	-5	2,480	-0.20%
2018/01/17	5	20.25	0	0.00	20.30	5	2,460	0.20%
2018/01/11	0	0.00	2	19.45	19.60	-2	2,596	-0.08%
2018/01/10	0	0.00	5	19.30	19.40	-5	2,603	-0.19%
2018/01/05	0	0.00	3	20.60	20.40	-3	2,613	-0.11%
2018/01/03	0	0.00	16	20.35	20.30	-16	2,447	-0.65%
2018/01/02	16	20.65	0	0.00	20.10	16	2,450	0.65%