明基材 (8215)-日盛-高雄券商分點個股進出

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
33.15
漲跌
--
漲幅
0.00%
成交量
476張
產業
上市光電類股
565人加入追蹤

立即追蹤
本地時間:14:30(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－日盛-高雄券商分點個股進出

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

日盛-高雄券商分點個股進出
日盛-高雄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
2023/03/31	0	0.00	1	36.35	36.25	-1	2,419	-0.04%
2023/03/30	0	0.00	1	36.45	36.35	-1	2,501	-0.04%
2023/03/29	2	36.43	4	36.55	36.25	-2	2,536	-0.08%
2023/03/28	0	0.00	6	36.66	36.45	-6	2,544	-0.24%
2023/03/27	0	0.00	1	37.35	37.10	-1	2,516	-0.04%
2023/03/24	1	37.15	1	37.45	37.10	0	2,516	0.00%
2023/03/23	1	37.20	0	0.00	37.15	1	2,509	0.04%
2023/03/21	1	37.85	4	37.68	37.85	-3	2,477	-0.12%
2023/03/20	1	37.05	0	0.00	37.05	1	2,462	0.04%
2023/03/10	5	36.80	1	37.30	36.80	4	2,584	0.15%
2023/03/09	1	37.70	35	38.21	37.50	-34	2,574	-1.32%
2023/03/08	0	0.00	10	38.50	38.70	-10	2,547	-0.39%
2023/03/06	0	37.90	0	0.00	37.90	0	2,610	0.00%
2023/03/03	5	37.55	3	37.55	37.70	2	2,568	0.08%
2023/03/01	1	36.40	0	0.00	36.75	1	2,499	0.04%
2023/02/22	1	36.80	0	36.60	36.90	1	2,427	0.04%
2023/02/21	0	0.00	13	36.97	36.90	-13	2,414	-0.54%
2023/02/20	50	37.23	11	37.15	37.10	39	2,390	1.63%
2023/02/17	0	0.00	10	36.25	36.55	-10	2,328	-0.43%
2023/02/16	0	0.00	1	36.45	36.15	-1	2,290	-0.04%
2023/02/15	0	0.00	1.1	35.89	35.90	-1.1	2,270	-0.05%
2023/02/14	1	35.95	0	0.00	35.70	1	2,261	0.04%
2023/02/09	1	35.55	1	35.95	35.65	0	2,246	0.00%
2023/02/08	10	35.91	2	35.75	35.60	8	2,228	0.36%
2023/02/07	0	0.00	5	35.65	35.75	-5	2,220	-0.23%
2023/02/06	6.1	35.69	0	0.00	35.50	6.1	2,233	0.27%
2023/02/03	7	35.63	6	35.70	35.00	1	2,185	0.05%
2023/02/02	10	35.70	1.5	35.17	35.90	8.5	2,013	0.42%
2023/01/16	0	0.00	1	32.10	32.10	-1	1,550	-0.06%
2023/01/09	0	0.00	4	32.81	32.65	-4	1,651	-0.24%
2023/01/06	4	32.75	0	0.00	32.80	4	1,652	0.24%
2022/12/27	1	32.60	0	0.00	32.40	1	1,671	0.06%
2022/12/22	0	0.00	2	33.25	33.10	-2	1,662	-0.12%
2022/12/21	0	0.00	2	31.75	33.20	-2	1,588	-0.13%
2022/12/19	0	0.00	3	32.00	31.85	-3	1,546	-0.19%
2022/12/15	0	0.00	10	32.85	32.80	-10	1,543	-0.65%
2022/12/13	0	0.00	0.1	32.75	32.55	-0.1	1,547	0.00%
2022/12/08	0	0.00	5	32.90	32.85	-5	1,533	-0.33%
2022/12/07	1	33.05	1	33.25	32.75	0	1,531	0.00%
2022/12/06	10	33.65	5	33.60	33.00	5	1,504	0.33%
2022/12/05	0	0.00	5	33.35	33.45	-5	1,434	-0.35%
2022/12/02	0	0.00	1	33.20	33.20	-1	1,393	-0.07%
2022/12/01	5	32.95	0	0.00	32.75	5	1,363	0.37%
2022/11/30	6	32.28	0	0.00	32.70	6	1,351	0.44%
2022/11/29	1	33.20	1	33.40	32.50	0	1,338	0.00%
2022/11/24	0	0.00	11	31.95	32.00	-11	1,166	-0.94%
2022/11/23	0	0.00	3	31.35	31.50	-3	1,123	-0.27%
2022/11/22	1	31.05	0	0.00	31.05	1	1,130	0.09%
2022/11/21	10	31.15	1	31.40	31.10	9	1,166	0.77%
2022/11/18	2	31.40	0	0.00	31.25	2	1,183	0.17%
2022/11/17	0	0.00	5	31.65	31.65	-5	1,192	-0.42%
2022/11/15	0	0.00	2.1	31.50	31.65	-2.1	1,213	-0.17%
2022/11/03	0	0.00	2	31.08	31.00	-2	1,362	-0.15%
2022/11/02	0	0.00	3	30.50	30.25	-3	1,291	-0.23%
2022/10/28	1	28.45	0	0.00	28.30	1	1,263	0.08%
2022/10/27	0.1	29.00	0	0.00	29.00	0.1	1,273	0.01%
2022/10/07	5	29.35	0	0.00	29.15	5	1,444	0.35%
2022/10/05	1	29.25	0	0.00	28.80	1	1,488	0.07%
2022/10/04	1	28.90	0	0.00	28.90	1	1,489	0.07%
2022/09/30	1	27.90	0	0.00	28.75	1	1,508	0.07%
2022/09/26	0	0.00	2	29.30	29.05	-2	1,585	-0.13%
2022/09/23	1	30.60	2	29.88	30.05	-1	1,637	-0.06%
2022/09/22	1	30.40	5	30.45	30.50	-4	1,657	-0.24%
2022/09/21	1	30.80	0	0.00	30.45	1	1,664	0.06%
2022/09/19	0	0.00	1	30.25	30.10	-1	1,682	-0.06%
2022/09/15	2	31.03	0	0.00	30.90	2	1,726	0.12%
2022/09/07	1	29.90	0	0.00	30.00	1	2,118	0.05%
2022/09/05	2	30.88	0	0.00	30.70	2	2,163	0.09%
2022/09/01	1	31.65	0	0.00	31.65	1	2,257	0.04%
2022/08/31	1	31.95	0	0.00	31.95	1	2,349	0.04%
2022/08/30	2	32.10	0	0.00	32.05	2	2,375	0.08%
2022/08/24	1	31.55	0	0.00	31.50	1	2,388	0.04%
2022/08/23	1	31.80	0	0.00	31.85	1	2,393	0.04%
2022/08/22	0	0.00	1	32.70	32.30	-1	2,419	-0.04%
2022/08/19	1	33.15	2	33.30	33.05	-1	2,511	-0.04%
2022/08/18	0	0.00	1	31.55	32.05	-1	2,350	-0.04%
2022/08/11	0	0.00	2	30.55	30.20	-2	2,621	-0.08%
2022/08/05	2	30.10	0	0.00	30.20	2	2,909	0.07%
2022/08/04	1	30.10	0	0.00	29.60	1	2,939	0.03%
2022/08/03	0	0.00	4	30.20	30.10	-4	2,943	-0.14%
2022/07/29	4	31.43	0	0.00	31.20	4	3,081	0.13%
2022/07/22	0	0.00	1	31.55	31.45	-1	3,145	-0.03%
2022/07/15	0	0.00	3	28.75	28.60	-3	3,242	-0.09%
2022/07/14	6	29.13	0	0.00	29.60	6	3,243	0.19%
2022/07/13	1	29.15	1	29.30	29.20	0	3,230	0.00%
2022/07/12	1	28.60	0	0.00	28.55	1	3,235	0.03%
2022/07/11	1	29.55	0	0.00	29.60	1	3,242	0.03%
2022/07/06	0	0.00	10	30.00	29.40	-10	3,247	-0.31%
2022/07/01	10.5	29.04	0	0.00	28.70	10.5	3,339	0.31%
2022/06/30	2	31.58	0	0.00	31.40	2	3,293	0.06%
2022/06/27	0	0.00	0.2	33.20	33.35	-0.2	3,357	-0.01%
2022/06/22	1	32.55	10	32.65	31.85	-9	3,486	-0.26%
2022/06/20	2	32.20	0	0.00	31.70	2	3,494	0.06%
2022/06/16	1.2	35.92	1	34.75	34.75	0.2	3,417	0.01%
2022/06/10	1	36.50	1	36.50	36.45	0	3,184	0.00%
2022/06/09	4	36.14	5	36.24	36.35	-1	3,138	-0.03%
2022/06/06	0	0.00	2	35.10	35.05	-2	3,035	-0.07%
2022/05/31	0	0.00	2	35.83	36.00	-2	3,030	-0.07%
2022/05/30	0	0.00	4	35.78	35.75	-4	3,023	-0.13%
2022/05/27	6	36.16	0	0.00	36.00	6	2,994	0.20%
2022/05/26	0	0.00	1	36.05	36.05	-1	2,891	-0.03%
2022/05/25	0	0.00	0.3	35.63	35.90	-0.3	2,874	-0.01%
2022/05/24	10	35.20	0	0.00	34.95	10	2,874	0.35%
2022/05/23	0	35.20	1	35.00	35.10	-1	2,862	-0.03%
2022/05/20	4.1	36.48	1	36.20	35.90	3.1	2,818	0.11%
2022/05/19	0.2	36.00	9	35.61	36.35	-8.8	2,729	-0.32%
2022/05/18	15	35.85	12	35.77	36.10	3	2,642	0.11%
2022/05/17	12	34.66	0.5	35.00	35.05	11.5	2,542	0.45%
2022/05/16	2	33.70	1	33.35	33.45	1	2,412	0.04%
2022/05/13	1	32.40	3	32.22	32.40	-2	2,390	-0.08%
2022/05/12	0	0.00	1	32.80	31.80	-1	2,391	-0.04%
2022/05/11	1	33.30	0	0.00	33.20	1	2,370	0.04%
2022/05/10	0	0.00	1	33.00	32.95	-1	2,378	-0.04%
2022/05/09	0	0.00	2	34.25	33.65	-2	2,366	-0.08%
2022/05/06	1	35.10	0	0.00	35.05	1	2,346	0.04%
2022/05/05	1	34.50	0	0.00	35.15	1	2,275	0.04%
2022/05/04	0	0.00	2	33.00	33.05	-2	2,191	-0.09%
2022/05/03	2	32.25	0	0.00	32.55	2	2,192	0.09%
2022/04/29	1	31.90	0	0.00	31.80	1	2,203	0.05%
2022/04/25	1	32.95	2	33.73	32.85	-1	2,328	-0.04%
2022/04/22	3	34.95	3	35.32	34.70	0	2,308	0.00%
2022/04/21	0	0.00	2	34.25	34.35	-2	2,182	-0.09%
2022/04/19	2	33.35	0	0.00	33.10	2	2,202	0.09%
2022/04/15	1	33.60	0	0.00	33.25	1	2,231	0.04%
2022/04/13	2	34.25	0	0.00	34.20	2	2,295	0.09%
2022/04/12	1	33.70	0	0.00	33.60	1	2,347	0.04%
2022/04/11	3	34.90	3	35.63	34.45	0	2,366	0.00%
2022/04/08	2	34.73	1	34.60	34.70	1	2,382	0.04%
2022/04/07	5	35.19	1	36.00	34.60	4	2,431	0.16%
2022/04/06	1	35.40	4	35.20	35.60	-3	2,409	-0.12%
2022/03/31	2	36.68	0	0.00	36.50	2	2,514	0.08%
2022/03/30	5	36.84	2	36.95	36.70	3	2,546	0.12%
2022/03/29	3	36.53	4	37.40	36.50	-1	2,615	-0.04%
2022/03/24	1	35.05	4	35.65	35.65	-3	2,593	-0.12%
2022/03/22	1	35.25	0	0.00	35.30	1	2,860	0.03%
2022/03/17	1	34.40	4	34.80	34.80	-3	5,236	-0.06%
2022/03/15	0	0.00	3	33.87	33.75	-3	5,943	-0.05%
2022/03/11	2	34.00	0	0.00	34.10	2	6,021	0.03%
2022/03/10	2	33.90	0	0.00	33.75	2	6,095	0.03%
2022/03/07	5	32.73	1	32.40	32.30	4	7,098	0.06%
2022/03/01	1	34.20	0	0.00	34.50	1	7,812	0.01%
2022/02/25	1	33.40	0	0.00	33.60	1	8,033	0.01%
2022/02/24	0.5	34.40	0	0.00	33.65	0.5	8,227	0.01%
2022/02/22	3	34.58	1	34.50	34.65	2	8,693	0.02%
2022/02/21	1	35.20	0	0.00	35.30	1	9,041	0.01%
2022/02/18	2	35.40	0	0.00	35.50	2	9,151	0.02%
2022/02/11	0	0.00	1	36.10	36.05	-1	9,509	-0.01%
2022/02/08	1	35.65	0	0.00	36.10	1	9,738	0.01%
2022/02/07	0	0.00	1	34.95	35.15	-1	9,859	-0.01%
2022/01/25	1	34.70	0	0.00	34.30	1	10,385	0.01%
2022/01/24	1	34.70	0	0.00	35.25	1	11,035	0.01%
2022/01/21	1	36.20	1	36.10	35.80	0	12,009	0.00%
2022/01/19	0	0.00	0.2	37.00	36.95	-0.2	12,517	0.00%
2022/01/14	1	34.80	1	35.05	35.05	0	12,778	0.00%
2022/01/13	1	35.70	0	0.00	36.00	1	12,802	0.01%
2022/01/12	1	36.10	7	35.76	35.70	-6	12,907	-0.05%
2022/01/10	1	37.20	0	0.00	37.00	1	12,953	0.01%
2022/01/07	1	37.00	2	36.75	36.75	-1	13,004	-0.01%
2022/01/05	1	37.90	3	38.15	37.55	-2	13,212	-0.02%
2022/01/04	11	37.50	0	0.00	37.35	11	13,196	0.08%
2022/01/03	2	37.43	0	0.00	37.50	2	13,192	0.02%
2021/12/29	10	37.80	0	0.00	38.00	10	13,281	0.08%
2021/12/28	2	38.43	0	0.00	38.40	2	13,302	0.02%
2021/12/27	0	0.00	1	38.75	38.90	-1	13,331	-0.01%
2021/12/23	2	38.88	0	0.00	38.55	2	13,327	0.02%
2021/12/22	1	38.80	2	38.53	38.30	-1	13,250	-0.01%
2021/12/20	2	38.38	0	0.00	37.90	2	13,259	0.02%
2021/12/17	3	38.17	4	38.13	37.70	-1	13,412	-0.01%
2021/12/16	16	38.85	14	39.07	38.60	2	13,324	0.02%
2021/12/15	6	38.78	3	38.77	38.85	3	13,179	0.02%
2021/12/14	89	43.56	65	41.48	39.35	24	12,976	0.19%
2021/12/13	13	41.15	29	42.57	43.50	-16	11,952	-0.13%
2021/12/10	9	39.49	11	39.39	39.55	-2	10,869	-0.02%
2021/12/09	1	38.80	5	38.39	38.60	-4	10,462	-0.04%
2021/12/07	1	37.10	0	0.00	37.20	1	10,254	0.01%
2021/12/06	4	37.40	2	37.30	37.20	2	10,273	0.02%
2021/12/03	1	37.90	16	38.36	37.95	-15	10,269	-0.15%
2021/12/02	33	40.20	23	39.55	37.75	10	10,263	0.10%
2021/11/30	0	0.00	20.1	38.95	39.10	-20.1	9,767	-0.21%
2021/11/29	9	36.87	7	37.05	37.05	2	9,686	0.02%
2021/11/26	3	37.40	1	38.75	36.85	2	9,677	0.02%
2021/11/25	0	0.00	3	38.28	38.75	-3	9,756	-0.03%
2021/11/24	7	38.14	3	38.00	38.20	4	9,763	0.04%
2021/11/23	8	38.31	3	38.32	38.30	5	9,871	0.05%
2021/11/22	2	38.48	2	38.55	37.95	0	10,493	0.00%
2021/11/19	5.1	38.54	5	38.64	38.80	0.1	10,488	0.00%
2021/11/18	9	38.28	2	38.20	38.30	7	10,517	0.07%
2021/11/17	0	0.00	4	37.24	37.45	-4	10,602	-0.04%
2021/11/15	1	37.35	21	37.43	37.45	-20	12,039	-0.17%
2021/11/12	3	36.33	14	36.24	36.60	-11	12,312	-0.09%
2021/11/11	4	36.43	51	36.50	36.00	-47	12,451	-0.38%
2021/11/10	2	36.65	1	36.75	36.55	1	12,564	0.01%
2021/11/09	1	37.40	5	37.35	37.70	-4	12,644	-0.03%
2021/11/08	3	36.78	3	36.97	36.80	0	12,806	0.00%
2021/11/05	4	37.48	3	37.47	37.25	1	13,206	0.01%
2021/11/04	7	37.79	4	37.99	37.90	3	14,049	0.02%
2021/11/03	0	0.00	1	36.50	37.90	-1	14,207	-0.01%
2021/11/02	10	38.53	12	37.82	36.90	-2	14,305	-0.01%
2021/11/01	16	39.52	49	39.42	39.40	-33	14,228	-0.23%
2021/10/29	69	38.34	29	38.45	39.35	40	13,985	0.29%
2021/10/28	6	34.94	11	35.38	35.90	-5	13,536	-0.04%
2021/10/27	1	33.65	3	33.38	34.15	-2	13,749	-0.01%
2021/10/26	0	0.00	4	33.46	33.10	-4	14,509	-0.03%
2021/10/25	4	33.29	1.1	34.02	34.20	2.9	14,991	0.02%
2021/10/22	0	0.00	1	31.90	31.85	-1	15,325	-0.01%
2021/10/21	2	32.45	0	0.00	32.15	2	16,538	0.01%
2021/10/20	2	32.90	1.2	32.65	32.90	0.8	16,686	0.00%
2021/10/19	1	32.10	5	32.34	32.05	-4	17,653	-0.02%
2021/10/18	3	30.87	1	31.15	31.30	2	17,958	0.01%
2021/10/14	1	30.20	2	30.40	30.30	-1	18,391	-0.01%
2021/10/13	1	31.40	0	0.00	31.15	1	18,666	0.01%
2021/10/12	0	0.00	1	30.75	31.15	-1	18,875	-0.01%
2021/10/07	10	32.14	3	32.12	32.05	7	18,928	0.04%
2021/10/06	8.2	32.15	0	0.00	31.55	8.2	19,165	0.04%
2021/10/05	1	31.00	26	31.75	33.25	-25	19,070	-0.13%
2021/10/04	1	32.95	0	0.00	31.55	1	18,999	0.01%
2021/10/01	12	34.53	2	33.70	33.35	10	18,990	0.05%
2021/09/30	1	34.90	14	35.24	35.35	-13	18,955	-0.07%
2021/09/29	1	34.95	2	34.70	34.55	-1	18,937	-0.01%
2021/09/28	22	35.99	0.2	35.90	35.75	21.8	18,939	0.12%
2021/09/24	1	37.00	4	37.25	36.50	-3	18,892	-0.02%
2021/09/23	1	35.70	0	0.00	35.15	1	18,689	0.01%
2021/09/17	0	0.00	2	35.55	35.60	-2	18,662	-0.01%
2021/09/16	1	36.60	1	36.70	36.10	0	18,681	0.00%
2021/09/14	3	37.02	54	35.98	35.80	-51	18,622	-0.27%
2021/09/10	3	36.77	1	36.40	36.80	2	18,552	0.01%
2021/09/08	0	0.00	1	35.60	35.60	-1	18,477	-0.01%
2021/09/07	2	36.25	2	35.90	36.70	0	18,430	0.00%
2021/09/06	3	36.87	9	36.51	36.15	-6	18,290	-0.03%
2021/09/03	3	38.10	18	37.98	38.10	-15	18,103	-0.08%
2021/09/02	11	38.56	9	38.56	38.00	2	17,910	0.01%
2021/09/01	18	39.89	11	39.79	40.20	7	17,664	0.04%
2021/08/31	23	39.66	34	39.64	39.30	-11	17,524	-0.06%
2021/08/30	5	39.26	4	38.88	38.95	1	17,318	0.01%
2021/08/27	34	39.58	16	39.73	39.35	18	17,206	0.10%
2021/08/26	143	40.46	77	40.70	39.80	66	16,887	0.39%	大買/
2021/08/25	1	37.95	4	37.98	37.95	-3	16,094	-0.02%
2021/08/24	8	39.00	4	38.06	37.95	4	16,073	0.02%
2021/08/23	10	39.37	69	39.47	39.50	-59	15,787	-0.37%
2021/08/20	66	39.10	19	38.44	39.30	47	15,377	0.31%
2021/08/19	42	38.16	21	38.55	37.55	21	14,675	0.14%
2021/08/18	60	34.91	10.5	35.20	37.00	49.5	13,750	0.36%
2021/08/17	5	34.17	0	0.00	33.65	5	13,434	0.04%
2021/08/16	2	34.95	0	0.00	34.95	2	13,260	0.02%
2021/08/13	5	36.44	22	35.92	35.50	-17	13,078	-0.13%
2021/08/12	2	36.55	3	37.90	37.90	-1	12,924	-0.01%
2021/08/11	6	37.52	9	36.93	37.00	-3	12,724	-0.02%
2021/08/10	27	41.26	29	41.43	39.80	-2	12,306	-0.02%
2021/08/09	8	39.79	44	39.89	39.85	-36	11,409	-0.32%
2021/08/06	2	39.55	5	39.55	40.25	-3	11,152	-0.03%
2021/08/05	7	39.96	7	40.34	39.60	0	10,921	0.00%
2021/08/04	18	40.11	24	39.88	39.25	-6	10,700	-0.06%
2021/08/03	14	42.12	17	42.24	41.40	-3	10,364	-0.03%
2021/08/02	58	41.01	53	41.53	41.40	5	9,930	0.05%
2021/07/30	133	40.88	70	40.49	41.00	63	9,299	0.68%	大買/
2021/07/29	9	39.29	0	0.00	38.10	9	8,425	0.11%
2021/07/28	24	36.43	73	36.84	36.80	-49	7,827	-0.63%
2021/07/27	250	38.74	217	38.89	38.75	33	7,352	0.45%	大買/大賣/
2021/07/26	3	35.70	36	35.82	36.70	-33	6,195	-0.53%
2021/07/23	71	36.11	103	36.16	33.40	-32	6,082	-0.53%	大賣/
2021/07/22	20	34.26	5	34.70	34.70	15	5,293	0.28%
2021/07/21	8	31.29	12	31.53	32.25	-4	4,968	-0.08%
2021/07/20	4	29.66	6	30.52	30.90	-2	4,687	-0.04%
2021/07/19	13	30.42	5	30.50	30.25	8	4,519	0.18%
2021/07/16	0	0.00	43	29.01	29.90	-43	4,292	-1.00%
2021/07/15	0	0.00	4	26.80	27.20	-4	3,987	-0.10%
2021/07/14	18	27.27	0	27.05	26.65	18	3,970	0.45%
2021/07/13	8	28.06	5	28.20	28.00	3	3,913	0.08%
2021/07/12	4	27.75	5	27.80	27.80	-1	3,649	-0.03%
2021/07/09	11	26.68	5	26.95	26.90	6	3,626	0.17%
2021/07/08	2	27.28	21	27.11	27.40	-19	3,680	-0.52%
2021/07/07	3	26.67	10	26.95	26.60	-7	3,760	-0.19%
2021/07/05	6	27.15	6	27.09	27.15	0	4,285	0.00%
2021/07/02	0	0.00	5	26.50	26.50	-5	4,298	-0.12%
2021/07/01	4	25.93	0	0.00	25.80	4	4,332	0.09%
2021/06/29	2	26.18	0	0.00	26.50	2	4,411	0.05%
2021/06/28	0	0.00	1	26.45	26.50	-1	4,436	-0.02%
2021/06/25	0	0.00	2	26.20	26.30	-2	4,591	-0.04%
2021/06/23	0	0.00	2	24.93	25.40	-2	4,707	-0.04%
2021/06/22	6	24.78	0	0.00	24.50	6	4,760	0.13%
2021/06/18	7	25.81	5	25.75	25.65	2	5,002	0.04%
2021/06/17	2	25.68	0	0.00	26.10	2	5,117	0.04%
2021/06/16	8	25.53	10	25.35	25.25	-2	5,141	-0.04%
2021/06/15	4	25.95	0	0.00	26.00	4	5,196	0.08%
2021/06/10	1	25.75	0	0.00	25.85	1	5,223	0.02%
2021/06/09	3	26.17	0	0.00	25.95	3	5,231	0.06%
2021/06/04	5	26.70	5	27.20	26.55	0	5,328	0.00%
2021/06/03	0	0.00	11	27.16	27.00	-11	5,336	-0.21%
2021/06/02	18	27.06	0	0.00	26.80	18	5,317	0.34%
2021/06/01	10	27.40	4	27.39	27.50	6	5,303	0.11%
2021/05/31	7	26.14	1	27.10	26.60	6	5,190	0.12%
2021/05/28	5	25.70	3	25.60	26.25	2	5,173	0.04%
2021/05/27	0	0.00	2	25.05	25.20	-2	5,190	-0.04%
2021/05/26	0	0.00	2	25.50	25.25	-2	5,214	-0.04%
2021/05/25	4	25.03	3	25.20	25.15	1	5,260	0.02%
2021/05/24	1	24.45	0	0.00	24.75	1	5,269	0.02%
2021/05/21	3	24.47	0	0.00	24.50	3	5,323	0.06%
2021/05/20	7	24.86	3	24.72	24.30	4	5,407	0.07%
2021/05/19	11	24.90	3	24.90	25.25	8	5,433	0.15%
2021/05/11	2	26.30	3	27.43	26.20	-1	6,272	-0.02%
2021/05/10	6	29.56	6	28.75	28.75	0	6,266	0.00%
2021/05/07	2	29.00	0	0.00	29.05	2	6,311	0.03%
2021/05/05	2	28.70	0	0.00	28.15	2	6,763	0.03%
2021/05/04	2	28.50	0	0.00	28.80	2	6,860	0.03%
2021/05/03	3	30.90	0	0.00	30.05	3	6,926	0.04%
2021/04/29	3	32.35	5	32.40	32.45	-2	6,948	-0.03%
2021/04/28	33	33.64	3	34.63	33.45	30	7,131	0.42%
2021/04/27	5	32.80	0	0.00	32.75	5	6,928	0.07%
2021/04/26	30	32.65	0	0.00	32.65	30	6,963	0.43%
2021/04/23	10	32.60	1	32.70	32.60	9	7,214	0.12%
2021/04/22	0	0.00	28	33.93	31.60	-28	7,222	-0.39%
2021/04/21	41	32.38	12	32.30	32.50	29	7,094	0.41%
2021/04/20	0	0.00	12	31.51	31.55	-12	7,081	-0.17%
2021/04/19	0	0.00	2	31.50	31.25	-2	7,121	-0.03%
2021/04/16	10	31.05	0	0.00	31.20	10	7,139	0.14%
2021/04/14	15	30.99	0	0.00	30.90	15	7,341	0.20%
2021/04/13	17	32.93	21	32.53	31.95	-4	8,162	-0.05%
2021/04/12	12	34.44	1	34.70	34.75	11	8,437	0.13%
2021/04/09	10	33.65	2	33.15	33.55	8	8,379	0.10%
2021/04/08	0	0.00	2	32.40	32.40	-2	8,103	-0.02%
2021/04/07	12	32.34	1	32.30	32.35	11	8,157	0.13%
2021/04/06	0	0.00	4	32.39	32.35	-4	8,262	-0.05%
2021/04/01	0	32.30	2	31.95	31.75	-2	8,370	-0.02%
2021/03/31	0	0.00	3	32.10	32.15	-3	8,374	-0.04%
2021/03/30	22	32.19	2	32.15	32.15	20	8,386	0.24%
2021/03/29	4	32.08	10	31.65	31.50	-6	8,317	-0.07%
2021/03/26	2	30.85	12	30.88	30.80	-10	8,252	-0.12%
2021/03/24	6	30.74	0	0.00	30.80	6	8,184	0.07%
2021/03/23	12	31.73	11	31.40	30.65	1	8,173	0.01%
2021/03/22	7	30.69	0	0.00	30.75	7	7,952	0.09%
2021/03/18	1	30.70	4	30.70	30.70	-3	7,908	-0.04%
2021/03/15	0	0.00	15	29.30	29.35	-15	8,109	-0.18%
2021/03/12	2	29.60	0	0.00	29.50	2	8,209	0.02%
2021/03/10	0	0.00	1	28.65	28.70	-1	8,612	-0.01%
2021/03/09	1	28.05	7	28.10	28.05	-6	8,716	-0.07%
2021/03/05	0	0.00	2	28.83	28.80	-2	9,310	-0.02%
2021/03/04	0	0.00	10	29.45	29.40	-10	9,317	-0.11%
2021/03/03	0	0.00	10	29.34	29.90	-10	9,320	-0.11%
2021/03/02	4	29.90	276	30.52	29.80	-272	9,391	-2.90%	大賣/鉅額交易
2021/02/26	5	30.70	21	30.44	30.50	-16	9,356	-0.17%
2021/02/24	3	30.65	2	31.05	30.65	1	9,401	0.01%
2021/02/23	1	31.10	1	30.80	31.10	0	9,410	0.00%
2021/02/22	1	31.75	2	31.85	31.75	-1	9,398	-0.01%
2021/02/19	10	31.25	2	31.05	31.20	8	9,367	0.09%
2021/02/18	5	30.75	8	30.66	30.90	-3	9,465	-0.03%
2021/02/17	301	31.00	0	0.00	31.00	301	9,487	3.17%	大買/鉅額交易
2021/02/05	2	31.10	1	30.05	30.05	1	9,451	0.01%
2021/02/04	10	31.57	2	31.35	30.95	8	9,340	0.09%
2021/02/03	0	0.00	15	32.47	33.00	-15	8,926	-0.17%
2021/02/02	5	29.90	5	30.10	30.00	0	8,663	0.00%
2021/02/01	5	29.09	3	29.30	29.00	2	8,713	0.02%
2021/01/29	2	30.18	1	29.65	29.25	1	8,660	0.01%
2021/01/28	2	31.08	4	31.48	31.00	-2	8,583	-0.02%
2021/01/27	13	30.31	13	30.57	30.40	0	8,429	0.00%
2021/01/26	3	29.50	18	29.24	29.40	-15	8,177	-0.18%
2021/01/25	10	28.82	13	29.10	28.70	-3	8,057	-0.04%
2021/01/22	6	28.30	2	28.63	28.30	4	7,963	0.05%
2021/01/21	2	28.03	6	28.02	28.10	-4	7,900	-0.05%
2021/01/20	0	0.00	2	27.10	26.45	-2	7,684	-0.03%
2021/01/19	1	28.00	10	27.79	27.80	-9	7,609	-0.12%
2021/01/18	27	28.51	20	27.72	28.50	7	7,565	0.09%
2021/01/15	2	26.85	0	0.00	26.85	2	7,299	0.03%
2021/01/14	3	27.60	2	27.60	27.55	1	7,262	0.01%
2021/01/13	1	27.85	2	27.65	27.55	-1	7,271	-0.01%
2021/01/12	1	26.95	5	27.21	26.90	-4	7,320	-0.05%
2021/01/11	21	27.64	4	27.80	27.80	17	7,352	0.23%
2021/01/08	8	28.09	6	27.67	27.60	2	7,300	0.03%
2021/01/07	0	0.00	4	28.90	28.85	-4	7,170	-0.06%
2021/01/06	43	31.50	36	30.73	29.50	7	7,056	0.10%
2021/01/05	16	29.42	11	29.59	30.70	5	6,164	0.08%
2021/01/04	16	27.57	10	27.70	27.95	6	5,743	0.10%
2020/12/31	11	26.74	7	26.89	27.20	4	5,668	0.07%
2020/12/30	8	26.32	19	26.15	26.15	-11	5,569	-0.20%
2020/12/29	6	27.31	8	27.28	26.80	-2	5,459	-0.04%
2020/12/28	24	27.98	25	27.78	28.50	-1	5,338	-0.02%
2020/12/24	2	26.85	7	26.86	26.95	-5	5,165	-0.10%
2020/12/23	4	27.08	16	27.35	27.20	-12	5,118	-0.23%
2020/12/22	1	26.95	5	26.57	26.05	-4	5,066	-0.08%
2020/12/18	0	0.00	7	26.50	26.50	-7	5,082	-0.14%
2020/12/17	0	0.00	11	26.66	26.80	-11	5,131	-0.21%
2020/12/16	0	0.00	2	26.78	26.55	-2	5,361	-0.04%
2020/12/15	1	26.60	43	27.19	26.00	-42	5,458	-0.77%
2020/12/14	1	26.90	26	26.73	26.80	-25	5,418	-0.46%
2020/12/11	3	26.13	3	26.33	26.05	0	5,385	0.00%
2020/12/10	1	27.20	6	27.13	26.75	-5	5,387	-0.09%
2020/12/09	33	27.78	13	27.70	27.80	20	5,353	0.37%
2020/12/08	26	26.42	20	26.75	26.95	6	5,322	0.11%
2020/12/07	76	27.02	30	26.40	26.70	46	5,295	0.87%
2020/12/04	47	25.95	34	26.29	26.50	13	5,118	0.25%
2020/12/03	13	25.74	2	26.20	25.50	11	5,056	0.22%
2020/12/02	5	26.18	2	26.10	26.30	3	5,114	0.06%
2020/12/01	40	25.65	52	25.76	26.00	-12	5,274	-0.23%
2020/11/30	0	0.00	2	24.48	24.50	-2	5,236	-0.04%
2020/11/27	5	24.60	4	24.80	24.55	1	5,402	0.02%
2020/11/26	12	25.31	6	25.23	24.60	6	5,920	0.10%
2020/11/25	0	0.00	1	24.35	24.80	-1	5,894	-0.02%
2020/11/24	2	24.50	2	24.80	24.45	0	6,045	0.00%
2020/11/23	3	24.68	1	24.95	24.60	2	6,298	0.03%
2020/11/20	5	24.67	4	24.65	24.60	1	6,274	0.02%
2020/11/19	0	0.00	2	24.28	24.40	-2	6,295	-0.03%
2020/11/18	4	24.09	4	24.20	24.15	0	6,325	0.00%
2020/11/17	24	24.65	0	0.00	24.30	24	6,276	0.38%
2020/11/16	0	0.00	5	24.56	24.80	-5	6,182	-0.08%
2020/11/13	0	0.00	2	23.68	23.75	-2	6,198	-0.03%
2020/11/10	0	0.00	1	24.10	24.10	-1	6,129	-0.02%
2020/11/09	2	23.95	7	23.91	23.70	-5	6,065	-0.08%
2020/11/06	0	0.00	21	23.20	23.00	-21	5,943	-0.35%
2020/11/05	0	0.00	2	23.10	22.95	-2	5,910	-0.03%
2020/11/04	27	22.99	4	23.30	22.65	23	5,831	0.39%
2020/11/03	0	0.00	1	22.70	22.70	-1	5,755	-0.02%
2020/10/30	0	0.00	2	23.05	22.20	-2	5,747	-0.03%
2020/10/28	4	23.24	4	22.81	22.80	0	5,668	0.00%
2020/10/27	2	23.00	8	22.74	22.70	-6	5,655	-0.11%
2020/10/26	0	0.00	1	23.00	23.00	-1	5,646	-0.02%
2020/10/23	0	0.00	1	22.60	22.60	-1	5,593	-0.02%
2020/10/22	1	22.15	1	22.40	22.10	0	5,584	0.00%
2020/10/21	0	0.00	1	22.30	22.15	-1	5,586	-0.02%
2020/10/20	5	22.70	65	22.28	22.20	-60	5,594	-1.07%
2020/10/19	74	22.25	17	22.41	22.50	57	5,479	1.04%
2020/10/16	0	0.00	2	21.35	21.05	-2	5,397	-0.04%
2020/10/14	0	0.00	2	21.45	21.45	-2	5,459	-0.04%
2020/10/12	4	21.61	4	21.10	21.10	0	5,538	0.00%
2020/10/06	0	0.00	3	21.85	21.90	-3	5,621	-0.05%
2020/09/30	2	21.15	0	0.00	21.40	2	5,608	0.04%
2020/09/29	3	20.95	0	0.00	21.40	3	5,592	0.05%
2020/09/28	3	21.08	1	21.00	21.25	2	5,618	0.04%
2020/09/25	14	20.82	11	20.58	20.70	3	5,762	0.05%
2020/09/24	7	21.38	5	22.10	21.20	2	5,728	0.03%
2020/09/23	2	22.58	0	0.00	22.45	2	5,665	0.04%
2020/09/22	12	23.50	8	23.12	23.15	4	5,620	0.07%
2020/09/21	13	24.26	45	23.88	23.80	-32	5,594	-0.57%
2020/09/18	1	23.40	3	23.90	23.20	-2	5,340	-0.04%
2020/09/16	7	23.13	5	23.08	23.15	2	5,230	0.04%
2020/09/15	9	23.03	10	23.07	23.10	-1	5,214	-0.02%
2020/09/14	6	22.43	11	22.41	22.40	-5	5,212	-0.10%
2020/09/11	4	22.30	3	22.50	22.20	1	5,326	0.02%
2020/09/10	0	0.00	1	23.70	23.75	-1	5,281	-0.02%
2020/09/09	9	23.53	9	23.65	23.65	0	5,219	0.00%
2020/09/08	15	23.73	8	23.51	23.35	7	5,165	0.14%
2020/09/07	29	24.36	34	24.16	24.15	-5	5,027	-0.10%
2020/09/04	29	24.78	79	24.89	24.85	-50	5,068	-0.99%
2020/09/03	24	24.03	12	24.03	24.40	12	4,748	0.25%
2020/09/02	9	22.97	6	22.97	22.95	3	4,323	0.07%
2020/09/01	29	22.55	34	22.82	22.20	-5	4,134	-0.12%
2020/08/31	0	0.00	21	22.45	22.45	-21	3,603	-0.58%
2020/08/28	2	20.33	7	20.43	20.45	-5	3,531	-0.14%
2020/08/27	7	19.85	66	20.03	20.40	-59	3,483	-1.69%
2020/08/26	6	19.21	27	19.25	19.15	-21	3,162	-0.66%
2020/08/25	11	19.22	1	19.10	19.40	10	3,133	0.32%
2020/08/24	11	18.78	8	19.04	19.15	3	3,039	0.10%
2020/08/21	0	0.00	0	18.45	18.40	0	2,953	0.00%
2020/08/20	38	18.24	10	18.30	17.90	28	2,932	0.95%
2020/08/19	11	19.27	13	19.10	19.20	-2	2,852	-0.07%
2020/08/18	2	18.35	0	0.00	18.25	2	2,739	0.07%
2020/08/17	27	18.60	2	18.60	18.40	25	2,739	0.91%
2020/08/12	0	0.00	1	17.70	17.80	-1	2,686	-0.04%
2020/08/07	2	18.25	0	0.00	17.95	2	2,749	0.07%
2020/08/06	0	0.00	2	18.55	18.15	-2	2,765	-0.07%
2020/08/05	2	18.30	2	18.40	18.40	0	2,762	0.00%
2020/08/04	2	18.10	0	0.00	18.15	2	2,769	0.07%
2020/08/03	1	18.00	0	0.00	17.90	1	2,786	0.04%
2020/07/29	0	0.00	2	17.35	17.15	-2	2,764	-0.07%
2020/07/28	7	17.27	0	0.00	17.05	7	2,771	0.25%
2020/07/24	10	17.93	0	0.00	18.15	10	2,757	0.36%
2020/07/22	2	18.85	4	19.00	18.85	-2	2,794	-0.07%
2020/07/21	2	18.80	2	18.75	18.80	0	2,779	0.00%
2020/07/17	2	18.85	11	18.80	18.35	-9	2,726	-0.33%
2020/07/14	0	0.00	1	19.35	19.25	-1	2,624	-0.04%
2020/07/13	3	19.07	1	19.25	19.15	2	2,643	0.08%
2020/07/10	0	0.00	1	18.35	18.30	-1	2,762	-0.04%
2020/07/08	5	18.85	1	19.05	19.00	4	2,749	0.15%
2020/07/07	5	18.80	5	18.94	19.00	0	2,740	0.00%
2020/07/06	0	0.00	1	19.30	19.20	-1	2,731	-0.04%
2020/07/02	5	18.55	0	0.00	18.70	5	2,624	0.19%
2020/06/24	0	0.00	1	18.40	18.20	-1	2,696	-0.04%
2020/06/23	0	0.00	1	18.20	17.95	-1	2,686	-0.04%
2020/06/22	5	17.90	0	0.00	18.00	5	2,685	0.19%
2020/06/19	5	18.50	0	0.00	18.35	5	2,705	0.18%
2020/06/18	2	18.53	2	18.73	19.10	0	2,664	0.00%
2020/06/17	2	18.53	10	18.36	18.45	-8	2,519	-0.32%
2020/06/15	2	17.65	2	17.75	17.70	0	2,487	0.00%
2020/06/12	1	16.95	13	16.92	17.20	-12	2,461	-0.49%
2020/06/11	46	17.95	21	18.09	17.30	25	2,481	1.01%
2020/06/08	1	17.40	5	17.40	17.40	-4	2,446	-0.16%
2020/06/04	5	17.20	0	0.00	17.20	5	2,471	0.20%
2020/06/03	1	17.40	0	0.00	17.30	1	2,515	0.04%
2020/05/22	0	0.00	5	16.25	16.25	-5	2,893	-0.17%
2020/05/18	1	15.90	0	0.00	15.90	1	3,739	0.03%
2020/04/22	1	15.95	0	0.00	16.30	1	4,426	0.02%
2020/04/21	2	16.25	2	16.40	16.10	0	4,420	0.00%
2020/04/20	10	16.70	10	16.40	16.95	0	4,395	0.00%
2020/04/16	0	0.00	12	16.98	16.90	-12	4,351	-0.28%
2020/04/15	10	18.10	0	0.00	16.85	10	4,301	0.23%
2020/04/10	0	0.00	2	15.65	15.70	-2	4,142	-0.05%
2020/04/08	0	0.00	2	15.85	15.90	-2	4,178	-0.05%
2020/04/07	0	0.00	3	15.45	15.45	-3	4,160	-0.07%
2020/04/06	2	14.60	0	0.00	14.85	2	4,163	0.05%
2020/04/01	6	14.30	6	14.60	14.75	0	4,389	0.00%
2020/03/31	20	13.85	20	13.63	13.55	0	4,327	0.00%
2020/03/25	2	14.50	0	0.00	13.85	2	4,279	0.05%
2020/03/23	2	12.95	2	13.00	12.95	0	4,198	0.00%
2020/03/19	1	11.40	40	11.90	11.50	-39	4,187	-0.93%
2020/03/18	0	0.00	15	12.85	12.65	-15	4,144	-0.36%
2020/03/16	0	0.00	1	14.15	13.15	-1	4,080	-0.02%
2020/03/13	17	13.91	2	14.00	14.20	15	4,056	0.37%
2020/03/12	3	15.33	23	15.36	15.20	-20	4,036	-0.50%
2020/03/11	11	17.50	6	17.08	16.85	5	3,950	0.13%
2020/03/09	3	17.55	16	17.03	17.00	-13	3,892	-0.33%
2020/03/06	2	17.98	0	0.00	17.80	2	3,819	0.05%
2020/03/05	10	18.80	0	0.00	18.30	10	3,773	0.27%
2020/03/04	6	18.45	0	0.00	18.55	6	3,747	0.16%
2020/03/03	37	19.03	0	0.00	18.75	37	3,714	1.00%
2020/03/02	2	18.35	6	18.33	18.55	-4	3,638	-0.11%
2020/02/27	1	18.95	23	18.94	18.60	-22	3,598	-0.61%
2020/02/26	2	19.33	0	0.00	19.60	2	3,447	0.06%
2020/02/25	1	19.30	15	19.05	19.30	-14	3,476	-0.40%
2020/02/24	14	19.63	61	19.45	19.45	-47	3,431	-1.37%
2020/02/21	11	20.73	26	20.44	20.15	-15	3,358	-0.45%
2020/02/20	56	20.04	13	20.14	20.30	43	3,222	1.33%
2020/02/19	30	19.63	11	19.89	20.35	19	3,053	0.62%
2020/02/18	9	18.45	0	0.00	18.95	9	2,610	0.34%
2020/02/17	5	18.40	0	0.00	18.50	5	2,572	0.19%
2020/02/14	13	18.80	12	18.94	18.90	1	2,515	0.04%
2020/02/13	13	18.10	0	0.00	18.05	13	2,263	0.57%
2020/02/12	10	18.13	1	18.10	18.15	9	2,255	0.40%
2020/02/11	2	18.13	0	0.00	18.15	2	2,242	0.09%
2020/02/10	1	18.05	0	18.30	18.05	1	2,219	0.04%
2020/02/06	11	17.90	0	0.00	17.95	11	2,121	0.52%
2020/02/05	3	17.93	0	0.00	17.80	3	2,104	0.14%
2020/02/04	45	18.25	30	18.52	18.05	15	2,063	0.73%
2020/02/03	25	18.16	0	0.00	18.60	25	1,941	1.29%
2020/01/30	1	17.10	1	17.10	16.75	0	1,713	0.00%
2020/01/17	0	0.00	1	18.30	18.30	-1	1,675	-0.06%
2020/01/15	1	18.20	0	0.00	18.20	1	1,669	0.06%
2020/01/10	1	17.85	0	0.00	17.80	1	1,656	0.06%
2020/01/07	2	18.15	0	0.00	18.05	2	1,611	0.12%
2020/01/06	3	18.50	0	0.00	18.35	3	1,590	0.19%
2020/01/03	2	18.63	0	0.00	18.70	2	1,572	0.13%
2019/12/31	3	18.75	1	18.70	18.70	2	1,487	0.13%
2019/12/30	2	18.75	4	18.73	18.80	-2	1,498	-0.13%
2019/12/27	10	19.02	3	19.22	19.10	7	1,493	0.47%
2019/12/25	0	0.00	10	18.25	18.30	-10	1,228	-0.81%
2019/12/24	2	18.05	15	18.05	18.00	-13	1,230	-1.06%
2019/12/18	10	18.35	0	0.00	18.30	10	1,232	0.81%
2019/12/16	1	18.55	1	18.30	18.35	0	1,262	0.00%
2019/12/13	5	18.00	0	0.00	18.45	5	1,271	0.39%
2019/12/11	13	18.30	1	18.30	18.20	12	1,258	0.95%
2019/12/10	1	18.10	0	0.00	18.15	1	1,255	0.08%
2019/12/02	5	17.81	1	17.65	17.65	4	1,229	0.33%
2019/11/27	2	17.65	0	0.00	17.95	2	1,244	0.16%
2019/11/22	2	18.05	0	0.00	18.05	2	1,419	0.14%
2019/11/20	1	17.35	0	0.00	17.35	1	1,337	0.07%
2019/11/18	0	0.00	5	17.25	17.25	-5	1,329	-0.38%
2019/11/08	5	18.45	0	0.00	18.40	5	1,345	0.37%
2019/10/31	0	0.00	15	18.88	18.75	-15	1,435	-1.04%
2019/10/14	0	0.00	5	19.40	19.30	-5	1,838	-0.27%
2019/10/09	2	19.65	0	0.00	19.65	2	1,913	0.10%
2019/10/03	6	19.53	25	19.57	20.15	-19	2,122	-0.90%
2019/10/02	11	19.16	5	19.29	19.65	6	2,082	0.29%
2019/10/01	2	19.40	10	20.00	19.50	-8	2,100	-0.38%
2019/09/27	4	19.93	15	19.94	19.95	-11	2,115	-0.52%
2019/09/26	3	20.20	20	20.15	20.15	-17	2,181	-0.78%
2019/09/25	4	20.25	0	0.00	20.40	4	2,199	0.18%
2019/09/23	4	20.35	1.1	20.52	20.60	2.9	2,225	0.13%
2019/09/20	6	20.35	0	0.00	20.35	6	2,230	0.27%
2019/09/18	7	20.70	0	0.00	20.45	7	2,227	0.31%
2019/09/17	1	21.20	13	21.05	21.00	-12	2,210	-0.54%
2019/09/10	16	21.43	10	21.30	21.25	6	2,277	0.26%
2019/09/06	2	21.48	20	21.35	21.35	-18	2,270	-0.79%
2019/09/04	0	0.00	10	21.65	21.60	-10	2,264	-0.44%
2019/09/02	0	0.00	3	21.80	21.95	-3	2,335	-0.13%
2019/08/30	12	21.86	5	21.75	21.75	7	2,347	0.30%
2019/08/29	13	22.23	6	21.84	21.80	7	2,360	0.30%
2019/08/28	2	23.40	3	23.47	23.25	-1	2,256	-0.04%
2019/08/26	0	0.00	4	22.00	22.15	-4	2,243	-0.18%
2019/08/23	4	22.50	0	0.00	22.50	4	2,302	0.17%
2019/08/22	11	22.76	5	22.62	22.50	6	2,422	0.25%
2019/08/21	4	22.44	0	0.00	22.50	4	2,415	0.17%
2019/08/20	1	22.25	0	0.00	22.30	1	2,420	0.04%
2019/08/19	0	0.00	4	22.20	22.10	-4	2,437	-0.16%
2019/08/16	2	22.15	0	0.00	22.25	2	2,470	0.08%
2019/08/15	4	21.25	21	21.09	21.25	-17	2,485	-0.68%
2019/08/13	0	0.00	2	21.60	21.60	-2	2,532	-0.08%
2019/08/12	10	22.05	0	0.00	22.05	10	2,558	0.39%
2019/08/02	1	22.75	2	23.10	22.65	-1	2,713	-0.04%
2019/07/31	0	0.00	1	23.85	24.10	-1	2,774	-0.04%
2019/07/30	10	24.10	0	0.00	23.85	10	2,834	0.35%
2019/07/24	5	24.40	0	0.00	24.40	5	3,213	0.16%
2019/07/23	10	24.85	9	24.56	24.40	1	3,326	0.03%
2019/07/19	5	25.50	0	0.00	25.55	5	3,310	0.15%
2019/07/16	1	25.50	0	0.00	25.85	1	3,480	0.03%
2019/07/15	0	0.00	39	25.54	25.55	-39	3,452	-1.13%
2019/07/12	4	25.30	0	0.00	25.55	4	3,436	0.12%
2019/07/11	5	25.09	1	25.15	25.05	4	3,416	0.12%
2019/07/10	12	25.01	2	24.95	25.25	10	3,411	0.29%
2019/07/08	2	24.35	0	0.00	24.35	2	3,673	0.05%
2019/07/05	6	24.25	1	24.25	24.30	5	3,737	0.13%
2019/07/04	4	24.53	0	0.00	24.55	4	3,767	0.11%
2019/07/03	10	24.49	0	0.00	24.35	10	3,805	0.26%
2019/07/02	0	0.00	1	24.70	24.70	-1	3,944	-0.03%
2019/07/01	1	24.70	1	24.55	24.55	0	4,125	0.00%
2019/06/27	0	0.00	2	24.20	24.05	-2	4,301	-0.05%
2019/06/25	1	24.25	7	24.26	23.80	-6	4,685	-0.13%
2019/06/24	1	24.60	1	24.75	24.75	0	4,787	0.00%
2019/06/21	2	24.45	1	24.20	24.15	1	5,136	0.02%
2019/06/19	0	0.00	3	23.90	23.95	-3	6,248	-0.05%
2019/06/18	6	23.45	0	0.00	23.15	6	6,366	0.09%
2019/06/17	2	23.75	0	0.00	23.75	2	6,536	0.03%
2019/06/14	0	0.00	4	23.80	23.70	-4	6,801	-0.06%
2019/06/12	3	23.97	0	0.00	24.00	3	7,235	0.04%
2019/06/11	0	0.00	1	24.65	24.60	-1	7,490	-0.01%
2019/06/06	4	23.63	0	0.00	23.40	4	8,991	0.04%
2019/06/05	2	23.75	0	0.00	23.90	2	9,255	0.02%
2019/06/03	6	22.41	5	22.20	23.15	1	9,463	0.01%
2019/05/30	0	0.00	10	21.90	22.10	-10	9,623	-0.10%
2019/05/29	10	22.28	11	21.81	21.80	-1	9,630	-0.01%
2019/05/28	6	23.40	6	23.35	23.35	0	9,656	0.00%
2019/05/27	6	23.03	6	23.40	23.50	0	9,820	0.00%
2019/05/23	5	23.46	5	23.75	23.90	0	10,053	0.00%
2019/05/22	3	24.52	0	0.00	23.85	3	10,274	0.03%
2019/05/21	6	24.40	6	24.65	24.65	0	10,779	0.00%
2019/05/20	3	24.55	0	0.00	24.70	3	10,965	0.03%
2019/05/16	1	24.90	25	24.71	24.10	-24	11,437	-0.21%
2019/05/14	30	24.70	6	23.95	25.40	24	12,058	0.20%
2019/05/13	1	24.25	6	24.55	24.50	-5	12,272	-0.04%
2019/05/10	11	25.19	9	25.10	25.15	2	12,315	0.02%
2019/05/09	0	0.00	14	25.28	25.10	-14	12,349	-0.11%
2019/05/08	9	26.60	10	26.53	26.45	-1	12,344	-0.01%
2019/05/07	2	27.15	1	27.45	26.95	1	12,565	0.01%
2019/05/06	11	27.41	17	27.35	27.50	-6	12,772	-0.05%
2019/05/03	16	27.72	1	27.65	27.90	15	12,709	0.12%
2019/05/02	1	27.25	17	27.30	27.50	-16	12,652	-0.13%
2019/04/30	5	27.25	3	27.70	27.40	2	12,594	0.02%
2019/04/29	16	25.50	2	26.25	26.35	14	12,279	0.11%
2019/04/26	20	27.44	20	27.15	26.90	0	12,129	0.00%
2019/04/25	1	27.25	1	27.05	27.10	0	12,082	0.00%
2019/04/24	7	27.56	18	27.32	27.35	-11	12,036	-0.09%
2019/04/23	5	28.45	5	27.90	27.90	0	11,946	0.00%
2019/04/22	0	0.00	4	28.99	29.10	-4	11,852	-0.03%
2019/04/19	1	28.05	0	0.00	28.05	1	11,701	0.01%
2019/04/18	1	27.75	1	28.05	27.30	0	11,659	0.00%
2019/04/17	5	27.80	5.1	28.04	27.70	-0.1	11,597	0.00%
2019/04/16	0	0.00	1	28.25	28.05	-1	11,554	-0.01%
2019/04/15	1	27.60	5	27.50	27.25	-4	11,483	-0.03%
2019/04/12	25	27.90	36	27.09	27.15	-11	11,417	-0.10%
2019/04/11	20	29.23	5	29.16	29.05	15	11,127	0.13%
2019/04/10	2	29.73	1	30.00	30.00	1	11,045	0.01%
2019/04/09	2	30.10	1	29.85	29.80	1	10,984	0.01%
2019/04/08	2	30.18	15	30.31	30.30	-13	10,929	-0.12%
2019/04/03	8	30.20	5	29.64	29.65	3	10,710	0.03%
2019/04/02	11	28.76	0	0.00	29.25	11	10,505	0.10%
2019/04/01	3	29.25	0	0.00	29.05	3	10,394	0.03%
2019/03/29	0	0.00	5	28.95	29.25	-5	10,284	-0.05%
2019/03/28	22	28.77	26	29.50	28.55	-4	10,130	-0.04%
2019/03/27	0	0.00	3	30.05	30.05	-3	9,875	-0.03%
2019/03/26	5	29.90	1	30.10	30.00	4	9,735	0.04%
2019/03/25	42	30.29	59	30.58	30.80	-17	9,359	-0.18%
2019/03/22	2	27.73	16	27.79	28.25	-14	8,342	-0.17%
2019/03/21	15	27.62	3	27.97	28.10	12	8,202	0.15%
2019/03/20	2	27.48	12	27.19	27.30	-10	8,088	-0.12%
2019/03/19	4	28.30	1	28.40	27.60	3	7,903	0.04%
2019/03/18	6	27.28	218	27.06	27.45	-212	7,643	-2.77%	大賣/鉅額交易
2019/03/15	70	28.96	32	28.73	27.65	38	7,510	0.51%
2019/03/14	14	27.81	49	27.68	28.00	-35	7,196	-0.49%
2019/03/13	47	27.77	179	27.81	28.10	-132	6,927	-1.91%	大賣/鉅額交易
2019/03/12	7	26.02	21	25.61	26.80	-14	5,852	-0.24%
2019/03/11	24	24.49	14	24.55	24.40	10	5,455	0.18%
2019/03/08	12	23.03	0	0.00	23.85	12	5,194	0.23%
2019/03/07	1	23.50	5	23.22	23.20	-4	5,073	-0.08%
2019/03/06	5	24.44	2	24.75	24.30	3	4,925	0.06%
2019/03/05	2	23.95	0	0.00	23.90	2	4,732	0.04%
2019/03/04	0	0.00	1	24.10	24.25	-1	4,685	-0.02%
2019/02/27	2	23.75	2	23.65	23.55	0	4,625	0.00%
2019/02/26	1	24.40	1	24.30	24.30	0	4,480	0.00%
2019/02/25	3	24.98	4	24.90	25.45	-1	4,305	-0.02%
2019/02/22	0	0.00	15	25.14	25.05	-15	4,125	-0.36%
2019/02/21	9	25.08	2	25.45	25.45	7	4,023	0.17%
2019/02/20	46	24.97	41	25.19	25.85	5	3,756	0.13%
2019/02/19	13	23.75	3	23.37	23.50	10	3,215	0.31%
2019/02/18	1	22.60	0	0.00	22.90	1	3,011	0.03%
2019/02/15	17	23.59	15	23.58	23.60	2	2,733	0.07%
2019/02/14	35	23.10	12	23.11	22.70	23	2,482	0.93%
2019/02/13	48	22.42	3	22.58	22.40	45	2,328	1.93%
2019/02/12	0	0.00	10	21.22	21.65	-10	1,853	-0.54%
2019/02/11	6	19.58	25	19.70	19.70	-19	1,579	-1.20%
2019/01/30	10	19.55	15	19.58	19.55	-5	1,491	-0.34%
2019/01/29	9	19.72	1	19.90	19.75	8	1,389	0.58%
2019/01/28	7	19.69	20	19.66	20.00	-13	1,319	-0.99%
2019/01/25	266	18.45	17	18.85	18.95	249	1,057	23.56%	大買/鉅額交易
2019/01/11	3	17.25	0	0.00	16.95	3	808	0.37%
2018/12/18	0	0.00	5	16.65	16.60	-5	896	-0.56%
2018/12/14	5	17.25	0	0.00	17.25	5	892	0.56%
2018/12/12	0	0.00	12.1	17.19	17.20	-12.1	849	-1.42%
2018/12/06	10	17.40	0	0.00	16.95	10	834	1.20%
2018/12/04	1	17.70	0	0.00	17.90	1	824	0.12%
2018/11/29	0	0.00	1	16.65	16.55	-1	787	-0.13%
2018/11/27	6	16.63	0	0.00	16.60	6	798	0.75%
2018/11/19	10	16.40	0	0.00	16.55	10	819	1.22%
2018/11/14	10	16.11	0	0.00	16.05	10	826	1.21%
2018/11/13	10	15.90	0	0.00	16.30	10	832	1.20%
2018/11/12	14	16.14	4	15.90	15.90	10	819	1.22%
2018/11/09	7	15.86	2	16.20	15.85	5	806	0.62%
2018/10/30	11	14.10	0	0.00	14.10	11	970	1.13%
2018/10/29	10	14.09	0	0.00	14.00	10	977	1.02%
2018/10/15	0	0.00	20	15.30	15.25	-20	1,115	-1.79%
2018/10/11	8	15.05	8	16.00	15.05	0	1,136	0.00%
2018/10/05	20	17.18	0	0.00	17.05	20	1,214	1.65%
2018/10/03	0	0.00	20	18.03	17.85	-20	1,214	-1.65%
2018/10/02	0	0.00	2	17.83	17.65	-2	1,203	-0.17%
2018/09/28	1	17.70	0	0.00	17.50	1	1,226	0.08%
2018/09/26	10	17.70	0	0.00	17.60	10	1,270	0.79%
2018/09/21	10	17.30	0	0.00	17.35	10	1,332	0.75%
2018/09/11	10	17.35	0	0.00	17.25	10	1,488	0.67%
2018/09/10	4	17.10	15	16.95	17.05	-11	1,529	-0.72%
2018/09/07	2	17.80	0	0.00	17.65	2	1,566	0.13%
2018/09/06	24	18.24	0	0.00	18.15	24	1,609	1.49%
2018/09/05	10	17.80	0	0.00	17.85	10	1,914	0.52%
2018/09/04	20	17.68	0	0.00	17.90	20	2,341	0.85%
2018/09/03	15	17.75	0	0.00	17.50	15	2,365	0.63%
2018/08/31	3	17.60	1	17.40	17.60	2	2,381	0.08%
2018/08/30	2	17.60	0	0.00	17.45	2	2,434	0.08%
2018/08/21	5	16.70	5	16.65	16.75	0	2,679	0.00%
2018/08/14	22	16.81	0	0.00	17.00	22	2,724	0.81%
2018/08/13	5	16.65	0	0.00	16.65	5	2,715	0.18%
2018/08/10	5	17.35	10	17.10	17.15	-5	2,697	-0.19%
2018/08/08	1	17.60	0	0.00	17.50	1	2,675	0.04%
2018/08/06	0	0.00	12	17.98	17.85	-12	2,634	-0.46%
2018/08/03	15	18.87	0	0.00	18.90	15	2,565	0.58%
2018/07/27	0.1	19.05	0	0.00	18.95	0.1	2,522	0.00%
2018/07/26	0	0.00	25	18.93	18.85	-25	2,515	-0.99%
2018/07/25	10	18.95	6	18.85	18.80	4	2,505	0.16%
2018/07/23	10	19.10	0	0.00	19.05	10	2,432	0.41%
2018/07/18	16	19.33	0	0.00	19.50	16	2,415	0.66%
2018/07/17	5	19.75	1	19.80	19.25	4	2,398	0.17%
2018/07/11	10	19.48	0	0.00	18.95	10	2,280	0.44%
2018/07/09	11	19.37	0	0.00	19.60	11	2,264	0.49%
2018/07/06	1	19.00	1	19.30	19.10	0	2,246	0.00%
2018/07/05	1	19.65	0	0.00	19.00	1	2,236	0.04%
2018/07/04	2	19.18	3	19.35	19.55	-1	2,231	-0.04%
2018/07/03	21	19.55	21	19.35	19.10	0	2,220	0.00%
2018/06/29	0	0.00	10	18.95	18.95	-10	2,159	-0.46%
2018/06/20	1	19.35	1	19.30	19.20	0	2,188	0.00%
2018/06/15	11	20.92	21	20.51	20.45	-10	2,120	-0.47%
2018/06/13	62	21.98	35	21.33	21.05	27	2,053	1.32%
2018/06/12	27	20.79	39	20.56	21.65	-12	1,724	-0.70%
2018/06/01	0	0.00	3	19.42	19.10	-3	1,329	-0.23%
2018/05/28	4	18.60	1	18.45	18.35	3	1,215	0.25%
2018/05/23	1	18.05	1	17.95	17.90	0	1,304	0.00%
2018/05/07	3	17.35	0	0.00	17.40	3	1,397	0.21%
2018/05/02	0	0.00	1	17.50	17.50	-1	1,428	-0.07%
2018/04/30	1	17.30	0	0.00	17.35	1	1,450	0.07%
2018/04/18	1	17.80	0	0.00	17.80	1	1,605	0.06%
2018/04/17	2	17.90	0	0.00	17.80	2	1,607	0.12%
2018/04/12	0	18.55	0	0.00	18.35	0	1,671	0.00%
2018/04/10	2	18.35	0	0.00	18.25	2	1,882	0.11%
2018/04/03	3	18.90	0	0.00	18.85	3	2,132	0.14%
2018/04/02	2	19.33	0	0.00	19.25	2	2,194	0.09%
2018/03/30	2	19.35	0	0.00	19.30	2	2,242	0.09%
2018/03/20	3	19.60	0	0.00	19.70	3	2,331	0.13%
2018/03/16	0	0.00	4	20.01	20.05	-4	2,287	-0.17%
2018/03/14	0	0.00	14	19.54	19.85	-14	2,228	-0.63%
2018/03/13	12	19.63	2	19.60	19.65	10	2,199	0.45%
2018/03/12	0	0.00	1	19.15	19.00	-1	2,135	-0.05%
2018/03/08	3	19.00	3	19.03	19.15	0	2,123	0.00%
2018/03/06	0	0.00	1	18.80	18.75	-1	2,153	-0.05%
2018/03/01	0	19.70	0	0.00	19.00	0	2,110	0.00%
2018/02/22	0	0.00	2	17.45	17.70	-2	2,099	-0.10%
2018/02/21	2	17.25	0	0.00	17.35	2	2,116	0.09%
2018/02/07	1	17.60	0	0.00	17.50	1	2,126	0.05%
2018/02/05	1	18.75	1	18.75	18.90	0	2,132	0.00%
2018/02/01	1	19.20	0	0.00	19.25	1	2,176	0.05%
2018/01/19	1	19.50	0	0.00	19.45	1	2,480	0.04%
2018/01/18	2	20.05	0	0.00	19.90	2	2,460	0.08%
2018/01/08	0	0.00	4	20.14	19.95	-4	2,638	-0.15%
2018/01/05	1	20.65	1	20.95	20.40	0	2,613	0.00%
2018/01/03	0	0.00	1	20.30	20.30	-1	2,447	-0.04%
2018/01/02	2	21.15	1	20.45	20.10	1	2,450	0.04%