明基材 (8215)-元富-永和券商分點個股進出

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
▼0.45
漲幅
-1.34%
成交量
1,179張
產業
上市光電類股▼2.83%
569人加入追蹤

立即追蹤
本地時間:14:30

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

明基材 (8215)籌碼相關－元富-永和券商分點個股進出

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-永和券商分點個股進出
元富-永和券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/19	2	32.95	0	0.00	33.15	2	1,592	0.13%
2024/03/18	0	34.00	0	0.00	33.85	0	1,426	0.00%
2024/03/07	2	34.10	0	0.00	34.05	2	1,464	0.14%
2024/03/01	0	0.00	0.1	34.40	34.20	-0.1	1,455	-0.01%
2024/02/29	0.1	34.60	0	0.00	34.40	0.1	1,448	0.00%
2024/02/27	0	0.00	0.1	34.50	34.25	-0.1	1,438	0.00%
2024/02/23	1	35.55	11.1	36.10	35.40	-10.1	1,385	-0.73%
2024/02/22	0.1	37.30	0	0.00	37.20	0.1	1,316	0.00%
2024/02/20	0	0.00	0.3	36.70	36.60	-0.3	1,298	-0.03%
2024/02/19	20	37.60	0	0.00	37.25	20	1,280	1.56%
2024/02/16	0.2	37.23	0	0.00	37.30	0.2	1,236	0.01%
2024/02/15	0	0.00	1	35.90	36.00	-1	1,121	-0.09%
2024/02/05	0.1	35.80	0	0.00	35.85	0.1	1,097	0.01%
2024/01/31	0.1	35.00	0	0.00	34.80	0.1	1,072	0.01%
2024/01/30	0	0.00	1	35.20	35.30	-1	1,071	-0.09%
2024/01/29	6	36.37	1.1	36.31	35.45	4.9	1,072	0.45%
2024/01/26	0.2	36.05	0	0.00	36.10	0.2	1,029	0.02%
2024/01/23	0	0.00	0.3	34.85	34.85	-0.3	968	-0.03%
2024/01/22	0.1	35.15	0	0.00	35.10	0.1	937	0.01%
2024/01/18	0.2	35.70	3	35.23	35.60	-2.8	871	-0.32%
2024/01/17	5	34.40	5	33.85	33.80	0	796	0.00%
2024/01/12	0	0.00	30	33.91	33.85	-30	766	-3.91%
2023/12/28	0	0.00	1	34.35	34.40	-1	858	-0.12%
2023/12/27	1	34.35	1	34.60	34.45	0	861	0.00%
2023/12/19	1	33.90	0	0.00	33.85	1	864	0.12%
2023/12/15	0	0.00	1	34.60	34.40	-1	857	-0.12%
2023/12/14	1	34.35	0	0.00	34.40	1	861	0.12%
2023/12/06	1	34.15	0	0.00	34.15	1	860	0.12%
2023/11/24	0	0.00	5	35.30	35.30	-5	828	-0.60%
2023/11/21	0	0.00	1	35.45	35.55	-1	870	-0.11%
2023/11/20	0	0.00	3	35.35	35.50	-3	873	-0.34%
2023/11/15	0	0.00	1	34.75	34.90	-1	880	-0.11%
2023/11/14	3	34.23	3	34.22	34.40	0	900	0.00%
2023/11/13	3	33.80	0	0.00	33.90	3	913	0.33%
2023/11/03	1	34.85	1	35.05	34.70	0	1,120	0.00%
2023/10/30	1	34.75	0	0.00	34.95	1	1,722	0.06%
2023/10/26	0	0.00	2	35.05	35.00	-2	1,834	-0.11%
2023/10/25	2	35.95	13	35.19	35.10	-11	1,866	-0.59%
2023/10/24	10	34.45	0	0.00	34.45	10	1,867	0.54%
2023/10/18	2	34.80	0	0.00	34.40	2	2,062	0.10%
2023/10/12	1	35.60	1	35.55	35.60	0	2,771	0.00%
2023/10/05	0	0.00	1	35.65	35.65	-1	2,943	-0.03%
2023/10/04	1	35.45	0	0.00	35.05	1	3,025	0.03%
2023/09/27	0	0.00	1	34.75	34.75	-1	4,229	-0.02%
2023/09/15	0	0.00	3	35.40	35.50	-3	4,485	-0.07%
2023/09/07	0	0.00	2	35.65	35.60	-2	4,679	-0.04%
2023/09/06	1	36.15	1	36.50	36.05	0	4,707	0.00%
2023/09/05	2	36.08	1	36.10	36.10	1	4,748	0.02%
2023/09/04	1	35.50	0	0.00	35.55	1	4,774	0.02%
2023/08/29	2	34.60	3	34.75	34.75	-1	5,012	-0.02%
2023/08/25	1	34.45	2	35.30	34.95	-1	5,051	-0.02%
2023/08/22	0	0.00	1	36.05	35.45	-1	5,050	-0.02%
2023/08/21	5	35.60	0	0.00	35.70	5	5,047	0.10%
2023/08/16	1	35.05	0	0.00	35.65	1	5,031	0.02%
2023/08/09	1	38.80	0	0.00	39.05	1	4,974	0.02%
2023/08/07	1	37.90	2	39.03	39.10	-1	4,911	-0.02%
2023/08/04	2	38.78	2	40.28	38.75	0	4,862	0.00%
2023/08/02	16	43.33	15	41.95	42.95	1	4,675	0.02%
2023/07/27	0	0.00	1	41.50	41.65	-1	4,756	-0.02%
2023/07/26	1	40.90	0	0.00	41.30	1	4,758	0.02%
2023/07/25	1	40.80	1	41.85	41.40	0	4,767	0.00%
2023/07/21	0	0.00	2	41.20	41.20	-2	4,827	-0.04%
2023/07/20	35	43.41	39	42.18	42.05	-4	4,901	-0.08%
2023/07/19	20	42.81	58	41.85	42.25	-38	4,789	-0.79%
2023/07/18	4	41.40	24	40.57	40.25	-20	4,627	-0.43%
2023/07/17	4	42.80	1	42.95	43.30	3	4,507	0.07%
2023/07/13	3	41.17	60	41.60	41.05	-57	4,503	-1.27%
2023/07/12	0	0.00	2	41.80	41.40	-2	4,568	-0.04%
2023/07/07	91	39.96	7	40.11	40.10	84	4,498	1.87%
2023/07/06	58	43.51	29	42.24	40.35	29	4,363	0.66%
2023/07/05	0	0.00	2	44.33	44.60	-2	3,551	-0.06%
2023/07/04	1	40.20	2	40.25	40.55	-1	3,406	-0.03%
2023/07/03	0	0.00	1	39.85	39.95	-1	3,353	-0.03%
2023/06/27	0	0.00	7	39.15	39.10	-7	3,262	-0.21%
2023/06/19	2	39.50	4	39.85	39.65	-2	3,218	-0.06%
2023/06/16	0	0.00	8	39.33	39.20	-8	3,194	-0.25%
2023/06/14	3	39.90	2	39.30	39.30	1	3,150	0.03%
2023/06/09	1	39.20	0	0.00	38.95	1	3,045	0.03%
2023/06/06	20	38.35	0	0.00	38.60	20	2,997	0.67%
2023/06/05	0	0.00	2	38.40	38.25	-2	3,025	-0.07%
2023/05/19	1	34.80	0	0.00	35.10	1	3,203	0.03%
2023/05/17	0	0.00	1	34.40	34.40	-1	3,200	-0.03%
2023/05/16	0	0.00	1	34.20	34.30	-1	3,240	-0.03%
2023/05/11	2	33.25	1	33.20	33.25	1	3,257	0.03%
2023/05/10	1	34.05	0	0.00	33.95	1	3,309	0.03%
2023/05/09	8	33.76	0	0.00	33.50	8	3,318	0.24%
2023/05/08	2	34.45	0	0.00	34.45	2	3,297	0.06%
2023/05/05	2	34.70	0	0.00	34.65	2	3,423	0.06%
2023/04/28	0	0.00	12	38.35	38.00	-12	3,500	-0.34%
2023/04/20	2	41.10	2	39.60	39.70	0	3,054	0.00%
2023/04/18	2	40.85	0	40.10	40.15	2	2,920	0.07%
2023/04/17	0	0.00	2	40.10	40.10	-2	2,795	-0.07%
2023/04/12	2	38.75	4	37.99	38.75	-2	2,566	-0.08%
2023/04/07	0	0.00	2	36.15	36.10	-2	2,414	-0.08%
2023/03/28	0	37.20	5	36.40	36.45	-5	2,544	-0.20%
2023/03/21	0	0.00	5	37.50	37.85	-5	2,477	-0.20%
2023/03/20	0	37.15	0	0.00	37.05	0	2,462	0.00%
2023/03/09	5	37.80	0	0.00	37.50	5	2,574	0.19%
2023/03/08	0	0.00	5	38.50	38.70	-5	2,547	-0.20%
2023/03/07	0	0.00	3	38.00	38.10	-3	2,609	-0.11%
2023/03/06	0	0.00	0.1	37.84	37.90	-0.1	2,610	0.00%
2023/03/03	17	37.66	1	37.05	37.70	16	2,568	0.62%
2023/02/22	0	0.00	1	36.95	36.90	-1	2,427	-0.04%
2023/02/21	1	36.95	1	37.05	36.90	0	2,414	0.00%
2023/02/20	2	37.23	0	0.00	37.10	2	2,390	0.08%
2023/02/17	0	0.00	0.1	36.40	36.55	-0.1	2,328	0.00%
2023/02/16	5	36.45	0	0.00	36.15	5	2,290	0.22%
2023/02/06	0	0.00	2	35.55	35.50	-2	2,233	-0.09%
2023/02/03	2	35.85	2	35.20	35.00	0	2,185	0.00%
2023/02/02	1	35.80	0	0.00	35.90	1	2,013	0.05%
2022/12/29	0	0.00	1	31.80	31.85	-1	1,661	-0.06%
2022/12/28	2	32.45	0	0.00	32.10	2	1,668	0.12%
2022/12/27	0	0.00	1	32.35	32.40	-1	1,671	-0.06%
2022/12/23	1	32.30	0	0.00	32.20	1	1,671	0.06%
2022/12/22	2	34.00	0	0.00	33.10	2	1,662	0.12%
2022/12/19	0	0.00	3	31.85	31.85	-3	1,546	-0.19%
2022/12/06	11	33.95	0	0.00	33.00	11	1,504	0.73%
2022/11/29	4	32.88	4	33.13	32.50	0	1,338	0.00%
2022/11/25	0	0.00	1	31.40	31.40	-1	1,164	-0.09%
2022/11/24	1	32.00	0	0.00	32.00	1	1,166	0.09%
2022/11/23	0	0.00	1	31.25	31.50	-1	1,123	-0.09%
2022/11/15	0	0.00	1	31.65	31.65	-1	1,213	-0.08%
2022/11/09	1	31.80	1	31.60	31.55	0	1,407	0.00%
2022/11/08	3	31.35	0	0.00	31.35	3	1,374	0.22%
2022/11/03	0	0.00	6	31.00	31.00	-6	1,362	-0.44%
2022/11/01	2	29.65	0	0.00	29.60	2	1,260	0.16%
2022/10/24	0	0.00	1	28.35	28.30	-1	1,287	-0.08%
2022/09/30	6	28.10	0	0.00	28.75	6	1,508	0.40%
2022/09/26	0	0.00	1	29.25	29.05	-1	1,585	-0.06%
2022/09/02	0	0.00	1	31.65	31.60	-1	2,204	-0.05%
2022/08/24	0	0.00	2	31.55	31.50	-2	2,388	-0.08%
2022/08/23	0	0.00	1	31.95	31.85	-1	2,393	-0.04%
2022/08/22	3	32.52	0	0.00	32.30	3	2,419	0.12%
2022/08/19	4	33.29	5	33.25	33.05	-1	2,511	-0.04%
2022/08/02	5	30.40	10	30.70	30.35	-5	2,974	-0.17%
2022/07/28	0	0.00	3	31.25	31.25	-3	3,168	-0.09%
2022/07/22	13	31.72	2	31.90	31.45	11	3,145	0.35%
2022/07/15	3.1	28.50	0	0.00	28.60	3.1	3,242	0.09%
2022/07/11	0	0.00	5	29.65	29.60	-5	3,242	-0.15%
2022/07/01	2	29.38	5	29.90	28.70	-3	3,339	-0.09%
2022/06/30	0	0.00	2	31.45	31.40	-2	3,293	-0.06%
2022/06/24	0	32.60	0	0.00	32.50	0	3,491	0.00%
2022/06/22	5	32.15	0	0.00	31.85	5	3,486	0.14%
2022/06/17	5	34.65	12	34.75	33.85	-7	3,459	-0.20%
2022/06/16	8	35.89	2	36.33	34.75	6	3,417	0.18%
2022/06/09	6	36.33	9	36.26	36.35	-3	3,138	-0.10%
2022/06/08	1	35.65	6	35.30	35.15	-5	3,047	-0.16%
2022/06/06	0	0.00	1	35.50	35.05	-1	3,035	-0.03%
2022/06/01	3	36.25	1	36.00	36.00	2	3,061	0.07%
2022/05/30	0	0.00	1	35.75	35.75	-1	3,023	-0.03%
2022/05/27	0	0.00	1	36.70	36.00	-1	2,994	-0.03%
2022/05/26	1	36.00	1	35.85	36.05	0	2,891	0.00%
2022/05/24	1	35.20	9	34.85	34.95	-8	2,874	-0.28%
2022/05/23	0	0.00	2	35.45	35.10	-2	2,862	-0.07%
2022/05/20	21	36.43	9	36.18	35.90	12	2,818	0.43%
2022/05/19	3	36.02	5	35.95	36.35	-2	2,729	-0.07%
2022/05/18	0	0.00	1	35.55	36.10	-1	2,642	-0.04%
2022/05/17	3	34.93	4	34.55	35.05	-1	2,542	-0.04%
2022/05/16	0	0.00	1	33.20	33.45	-1	2,412	-0.04%
2022/05/10	1	32.95	5	32.90	32.95	-4	2,378	-0.17%
2022/05/09	2	34.60	3	33.95	33.65	-1	2,366	-0.04%
2022/05/06	4	34.93	6	34.74	35.05	-2	2,346	-0.09%
2022/05/05	0	0.00	1	34.80	35.15	-1	2,275	-0.04%
2022/04/28	10	32.00	0	0.00	31.70	10	2,224	0.45%
2022/04/27	1	32.20	1	31.70	32.20	0	2,256	0.00%
2022/04/26	0	0.00	1	32.85	32.65	-1	2,295	-0.04%
2022/04/25	0	0.00	2	32.90	32.85	-2	2,328	-0.09%
2022/04/22	64	35.16	60	35.25	34.70	4	2,308	0.17%
2022/04/21	0	0.00	1	33.90	34.35	-1	2,182	-0.05%
2022/04/15	1	33.30	5	33.30	33.25	-4	2,231	-0.18%
2022/04/14	0	0.00	4	34.25	34.05	-4	2,267	-0.18%
2022/04/13	0	0.00	15	34.08	34.20	-15	2,295	-0.65%
2022/04/12	1	33.90	0	0.00	33.60	1	2,347	0.04%
2022/04/07	2	35.93	0	0.00	34.60	2	2,431	0.08%
2022/04/06	0	0.00	1	35.60	35.60	-1	2,409	-0.04%
2022/04/01	0	0.00	2	36.25	36.20	-2	2,461	-0.08%
2022/03/31	2	36.55	1	36.50	36.50	1	2,514	0.04%
2022/03/30	30	37.00	30	36.78	36.70	0	2,546	0.00%
2022/03/29	4	36.13	9	36.78	36.50	-5	2,615	-0.19%
2022/03/28	0	36.25	0	0.00	36.10	0	2,514	0.00%
2022/03/18	40	34.99	40	34.93	35.10	0	4,152	0.00%
2022/02/24	1	34.35	0	0.00	33.65	1	8,227	0.01%
2022/02/23	1	34.80	0	0.00	34.90	1	8,372	0.01%
2022/02/22	0	0.00	1	34.50	34.65	-1	8,693	-0.01%
2022/02/21	1	35.20	0	0.00	35.30	1	9,041	0.01%
2022/02/11	2	36.10	1	36.10	36.05	1	9,509	0.01%
2022/01/24	10	35.20	0	0.00	35.25	10	11,035	0.09%
2022/01/21	1	35.80	0	0.00	35.80	1	12,009	0.01%
2022/01/20	4	36.75	0	0.00	36.80	4	12,433	0.03%
2022/01/17	0	0.00	1	36.00	36.10	-1	12,775	-0.01%
2022/01/12	1	36.10	0	0.00	35.70	1	12,907	0.01%
2022/01/07	0	0.00	3	37.00	36.75	-3	13,004	-0.02%
2022/01/04	6	37.51	0	0.00	37.35	6	13,196	0.05%
2022/01/03	3	37.30	0	0.00	37.50	3	13,192	0.02%
2021/12/30	1	37.75	0	0.00	37.95	1	13,180	0.01%
2021/12/29	4	37.80	0	0.00	38.00	4	13,281	0.03%
2021/12/27	1	38.50	0	0.00	38.90	1	13,331	0.01%
2021/12/24	1	38.65	0	0.00	38.30	1	13,334	0.01%
2021/12/20	10	38.10	0	0.00	37.90	10	13,259	0.08%
2021/12/17	5	38.05	0	0.00	37.70	5	13,412	0.04%
2021/12/15	1	38.85	0	0.00	38.85	1	13,179	0.01%
2021/12/14	14	42.40	5	41.17	39.35	9	12,976	0.07%
2021/12/13	12	42.40	34	42.63	43.50	-22	11,952	-0.18%
2021/12/10	4	39.73	10	39.27	39.55	-6	10,869	-0.06%
2021/12/09	0	0.00	2	38.45	38.60	-2	10,462	-0.02%
2021/12/08	5	37.10	0	0.00	37.05	5	10,246	0.05%
2021/12/03	4	38.45	0	0.00	37.95	4	10,269	0.04%
2021/12/02	7	39.43	1	41.20	37.75	6	10,263	0.06%
2021/12/01	2	38.83	1	39.25	38.95	1	9,750	0.01%
2021/11/30	0	0.00	2	39.30	39.10	-2	9,767	-0.02%
2021/11/29	2	37.43	0	0.00	37.05	2	9,686	0.02%
2021/11/25	1	38.20	0	0.00	38.75	1	9,756	0.01%
2021/11/24	1	37.95	1	38.20	38.20	0	9,763	0.00%
2021/11/23	0	0.00	2	37.50	38.30	-2	9,871	-0.02%
2021/11/22	0	0.00	2	38.25	37.95	-2	10,493	-0.02%
2021/11/19	2	38.25	5	38.58	38.80	-3	10,488	-0.03%
2021/11/18	1	38.80	1	38.10	38.30	0	10,517	0.00%
2021/11/17	1	37.45	2	37.28	37.45	-1	10,602	-0.01%
2021/11/16	1	36.65	0	0.00	36.40	1	11,184	0.01%
2021/11/15	3	37.08	2	37.40	37.45	1	12,039	0.01%
2021/11/12	0	0.00	1	36.40	36.60	-1	12,312	-0.01%
2021/11/11	1	36.00	0	0.00	36.00	1	12,451	0.01%
2021/11/10	1	37.05	0	0.00	36.55	1	12,564	0.01%
2021/11/03	0	0.00	10	36.90	37.90	-10	14,207	-0.07%
2021/11/02	23	37.79	2	36.78	36.90	21	14,305	0.15%
2021/11/01	14	39.91	10	39.30	39.40	4	14,228	0.03%
2021/10/29	86	38.13	93	37.96	39.35	-7	13,985	-0.05%
2021/10/28	7	34.89	9	35.35	35.90	-2	13,536	-0.01%
2021/10/27	0	0.00	1	34.60	34.15	-1	13,749	-0.01%
2021/10/25	0	0.00	5	32.45	34.20	-5	14,991	-0.03%
2021/10/21	1	32.55	1	32.60	32.15	0	16,538	0.00%
2021/10/20	5	32.75	0	0.00	32.90	5	16,686	0.03%
2021/10/19	2	32.05	1	32.25	32.05	1	17,653	0.01%
2021/10/18	1	30.90	0	0.00	31.30	1	17,958	0.01%
2021/10/13	12	32.12	10	31.35	31.15	2	18,666	0.01%
2021/10/05	0	0.00	2	32.60	33.25	-2	19,070	-0.01%
2021/10/04	0	0.00	5	31.60	31.55	-5	18,999	-0.03%
2021/10/01	1	34.30	0	0.00	33.35	1	18,990	0.01%
2021/09/29	1	34.85	0	0.00	34.55	1	18,937	0.01%
2021/09/27	12	36.65	12	36.60	36.85	0	18,930	0.00%
2021/09/24	2	36.75	0	0.00	36.50	2	18,892	0.01%
2021/09/22	0	0.00	2	35.28	35.35	-2	18,692	-0.01%
2021/09/17	0	0.00	4	35.60	35.60	-4	18,662	-0.02%
2021/09/14	0	0.00	10	37.05	35.80	-10	18,622	-0.05%
2021/09/13	1	36.80	0	0.00	36.70	1	18,560	0.01%
2021/09/10	0	0.00	2	36.80	36.80	-2	18,552	-0.01%
2021/09/09	1	36.30	1	36.50	36.25	0	18,523	0.00%
2021/09/06	2	37.15	1	37.05	36.15	1	18,290	0.01%
2021/09/03	0	0.00	2	37.45	38.10	-2	18,103	-0.01%
2021/09/02	10	38.75	4	39.24	38.00	6	17,910	0.03%
2021/09/01	13	39.28	4	39.35	40.20	9	17,664	0.05%
2021/08/31	1	39.55	6	40.08	39.30	-5	17,524	-0.03%
2021/08/30	1	38.80	5	39.23	38.95	-4	17,318	-0.02%
2021/08/27	31	39.40	5	39.17	39.35	26	17,206	0.15%
2021/08/26	9	40.23	4	39.81	39.80	5	16,887	0.03%
2021/08/25	1	38.45	5	38.54	37.95	-4	16,094	-0.02%
2021/08/24	4	39.09	6	37.76	37.95	-2	16,073	-0.01%
2021/08/23	4	39.30	4	39.45	39.50	0	15,787	0.00%
2021/08/20	10	39.21	2	38.23	39.30	8	15,377	0.05%
2021/08/19	6	38.73	7	38.81	37.55	-1	14,675	-0.01%
2021/08/18	2	35.90	1	37.00	37.00	1	13,750	0.01%
2021/08/17	3	34.47	0	0.00	33.65	3	13,434	0.02%
2021/08/16	1	35.30	2	35.33	34.95	-1	13,260	-0.01%
2021/08/13	3	36.60	0	0.00	35.50	3	13,078	0.02%
2021/08/12	1	36.30	6	37.24	37.90	-5	12,924	-0.04%
2021/08/11	586	36.92	582	38.13	37.00	4	12,724	0.03%	大買/大賣/
2021/08/10	10	41.11	4	41.83	39.80	6	12,306	0.05%
2021/08/09	4	40.20	0	0.00	39.85	4	11,409	0.04%
2021/08/06	0	0.00	2	39.63	40.25	-2	11,152	-0.02%
2021/08/05	0	0.00	4	40.23	39.60	-4	10,921	-0.04%
2021/08/04	6	39.59	4	39.44	39.25	2	10,700	0.02%
2021/08/03	9	42.09	4	42.20	41.40	5	10,364	0.05%
2021/08/02	6	40.93	3	41.62	41.40	3	9,930	0.03%
2021/07/30	10	40.47	8	40.39	41.00	2	9,299	0.02%
2021/07/29	3	38.40	14	39.11	38.10	-11	8,425	-0.13%
2021/07/28	3	35.73	3	35.85	36.80	0	7,827	0.00%
2021/07/27	18	38.53	11	38.15	38.75	7	7,352	0.10%
2021/07/26	1	35.70	4	36.70	36.70	-3	6,195	-0.05%
2021/07/23	19	36.08	44	35.28	33.40	-25	6,082	-0.41%
2021/07/22	5	33.60	17	34.68	34.70	-12	5,293	-0.23%
2021/07/21	18	31.44	19	31.63	32.25	-1	4,968	-0.02%
2021/07/20	4	30.58	10	29.79	30.90	-6	4,687	-0.13%
2021/07/19	10	30.48	9	30.54	30.25	1	4,519	0.02%
2021/07/16	3	29.20	22	28.90	29.90	-19	4,292	-0.44%
2021/07/15	1	26.60	1	27.05	27.20	0	3,987	0.00%
2021/07/14	10	26.83	0	0.00	26.65	10	3,970	0.25%
2021/07/13	12	28.99	5	28.32	28.00	7	3,913	0.18%
2021/07/12	3	27.80	2	27.73	27.80	1	3,649	0.03%
2021/07/09	3	26.87	0	0.00	26.90	3	3,626	0.08%
2021/07/08	4	27.60	2	27.18	27.40	2	3,680	0.05%
2021/07/07	1	26.90	0	0.00	26.60	1	3,760	0.03%
2021/07/05	4	27.05	4	27.06	27.15	0	4,285	0.00%
2021/07/02	0	0.00	30	26.64	26.50	-30	4,298	-0.70%
2021/06/30	1	26.15	0	0.00	26.15	1	4,396	0.02%
2021/06/28	1	26.10	0	0.00	26.50	1	4,436	0.02%
2021/06/25	0	0.00	1	26.10	26.30	-1	4,591	-0.02%
2021/06/23	0	0.00	31	25.00	25.40	-31	4,707	-0.66%
2021/06/21	17	24.75	0	0.00	24.70	17	4,771	0.36%
2021/06/17	1	25.60	1	25.80	26.10	0	5,117	0.00%
2021/06/16	5	25.38	9	25.50	25.25	-4	5,141	-0.08%
2021/06/15	0	0.00	1	26.00	26.00	-1	5,196	-0.02%
2021/06/10	1	25.90	0	0.00	25.85	1	5,223	0.02%
2021/06/03	1	27.15	0	0.00	27.00	1	5,336	0.02%
2021/05/25	0	0.00	1	25.25	25.15	-1	5,260	-0.02%
2021/05/24	0	0.00	10	24.80	24.75	-10	5,269	-0.19%
2021/05/19	10	25.50	1	24.80	25.25	9	5,433	0.17%
2021/05/18	3	23.45	6	23.38	23.90	-3	5,418	-0.06%
2021/05/17	3	22.23	4	22.35	21.75	-1	5,446	-0.02%
2021/05/14	1	23.50	0	0.00	23.35	1	5,555	0.02%
2021/05/13	5	23.57	2	23.38	23.85	3	5,988	0.05%
2021/05/12	2	24.25	0	0.00	23.65	2	6,270	0.03%
2021/05/11	11	26.02	2	26.70	26.20	9	6,272	0.14%
2021/05/10	13	28.94	0	0.00	28.75	13	6,266	0.21%
2021/05/07	1	28.70	0	0.00	29.05	1	6,311	0.02%
2021/05/06	1	27.70	0	0.00	28.15	1	6,515	0.02%
2021/05/05	5	28.76	1	28.10	28.15	4	6,763	0.06%
2021/05/04	0	0.00	2	29.35	28.80	-2	6,860	-0.03%
2021/05/03	1	30.85	31	31.10	30.05	-30	6,926	-0.43%
2021/04/29	12	32.81	0	0.00	32.45	12	6,948	0.17%
2021/04/28	22	34.18	5	33.98	33.45	17	7,131	0.24%
2021/04/27	1	33.10	2	33.13	32.75	-1	6,928	-0.01%
2021/04/26	0	0.00	1	32.95	32.65	-1	6,963	-0.01%
2021/04/22	0	0.00	2	33.03	31.60	-2	7,222	-0.03%
2021/04/21	3	32.45	0	0.00	32.50	3	7,094	0.04%
2021/04/20	3	31.55	5	31.55	31.55	-2	7,081	-0.03%
2021/04/19	0	0.00	2	31.33	31.25	-2	7,121	-0.03%
2021/04/16	1	31.25	0	0.00	31.20	1	7,139	0.01%
2021/04/15	3	31.07	0	0.00	30.90	3	7,250	0.04%
2021/04/14	2	30.58	21	31.13	30.90	-19	7,341	-0.26%
2021/04/13	7	32.77	8	32.74	31.95	-1	8,162	-0.01%
2021/04/12	1	34.65	1	34.80	34.75	0	8,437	0.00%
2021/04/09	12	34.17	14	33.93	33.55	-2	8,379	-0.02%
2021/04/07	0	32.55	20	32.60	32.35	-20	8,157	-0.25%
2021/04/06	0	0.00	5	32.50	32.35	-5	8,262	-0.06%
2021/04/01	20	31.75	0	0.00	31.75	20	8,370	0.24%
2021/03/30	15	32.24	0	0.00	32.15	15	8,386	0.18%
2021/03/29	0	0.00	1	31.80	31.50	-1	8,317	-0.01%
2021/03/24	1	30.75	1	30.90	30.80	0	8,184	0.00%
2021/03/23	16	31.79	3	31.52	30.65	13	8,173	0.16%
2021/03/22	0	0.00	1	30.80	30.75	-1	7,952	-0.01%
2021/03/19	0	0.00	1	30.05	30.00	-1	7,879	-0.01%
2021/03/18	2	30.40	2	30.35	30.70	0	7,908	0.00%
2021/03/16	0	29.80	0	0.00	29.70	0	7,972	0.00%
2021/03/15	0	30.85	0	0.00	29.35	0	8,109	0.00%
2021/03/12	0	0.00	2	29.80	29.50	-2	8,209	-0.02%
2021/03/11	0	0.00	15	29.17	29.15	-15	8,433	-0.18%
2021/03/08	2	28.88	0	0.00	28.60	2	8,853	0.02%
2021/03/02	1	29.90	2	29.90	29.80	-1	9,391	-0.01%
2021/02/24	1	31.20	0	0.00	30.65	1	9,401	0.01%
2021/02/23	1	31.05	1	31.00	31.10	0	9,410	0.00%
2021/02/22	3	31.90	0	0.00	31.75	3	9,398	0.03%
2021/02/17	4	30.31	0	0.00	31.00	4	9,487	0.04%
2021/02/05	1	30.05	0	0.00	30.05	1	9,451	0.01%
2021/02/04	14	31.51	4	31.41	30.95	10	9,340	0.11%
2021/02/03	2	32.80	11	33.00	33.00	-9	8,926	-0.10%
2021/02/01	1	29.10	0	0.00	29.00	1	8,713	0.01%
2021/01/29	6	31.11	2	31.50	29.25	4	8,660	0.05%
2021/01/28	11	31.00	14	31.10	31.00	-3	8,583	-0.03%
2021/01/27	7	30.50	2	30.08	30.40	5	8,429	0.06%
2021/01/26	3	29.50	1	29.55	29.40	2	8,177	0.02%
2021/01/22	1	28.15	0	0.00	28.30	1	7,963	0.01%
2021/01/21	1	27.95	7	28.13	28.10	-6	7,900	-0.08%
2021/01/20	4	26.85	0	0.00	26.45	4	7,684	0.05%
2021/01/18	0	0.00	2	28.75	28.50	-2	7,565	-0.03%
2021/01/15	2	26.85	0	0.00	26.85	2	7,299	0.03%
2021/01/08	0	0.00	7	27.83	27.60	-7	7,300	-0.10%
2021/01/07	1	28.90	0	0.00	28.85	1	7,170	0.01%
2021/01/06	26	31.49	377	31.73	29.50	-351	7,056	-4.97%	大賣/鉅額交易
2021/01/05	373	30.70	3	30.15	30.70	370	6,164	6.00%	大買/鉅額交易
2020/12/29	3	26.90	0	0.00	26.80	3	5,459	0.05%
2020/12/28	1	28.40	1	28.15	28.50	0	5,338	0.00%
2020/12/22	0	0.00	5	27.07	26.05	-5	5,066	-0.10%
2020/12/21	3	26.10	3	26.47	26.15	0	5,054	0.00%
2020/12/10	0	0.00	3	27.05	26.75	-3	5,387	-0.06%
2020/12/09	5	27.45	0	0.00	27.80	5	5,353	0.09%
2020/12/08	4	26.76	3	26.80	26.95	1	5,322	0.02%
2020/12/07	2	27.20	0	0.00	26.70	2	5,295	0.04%
2020/12/03	3	25.58	0	0.00	25.50	3	5,056	0.06%
2020/12/02	3	25.65	0	0.00	26.30	3	5,114	0.06%
2020/12/01	12	25.82	21	25.98	26.00	-9	5,274	-0.17%
2020/11/30	5	24.43	1	24.55	24.50	4	5,236	0.08%
2020/11/23	0	0.00	3	24.80	24.60	-3	6,298	-0.05%
2020/11/19	1	24.10	0	0.00	24.40	1	6,295	0.02%
2020/11/17	2	24.35	0	0.00	24.30	2	6,276	0.03%
2020/11/16	0	0.00	3	24.67	24.80	-3	6,182	-0.05%
2020/11/11	3	23.80	0	0.00	24.15	3	6,157	0.05%
2020/11/10	1	24.10	1	24.00	24.10	0	6,129	0.00%
2020/11/09	0	0.00	0.1	24.00	23.70	-0.1	6,065	0.00%
2020/11/06	0	0.00	2	23.30	23.00	-2	5,943	-0.03%
2020/11/05	0	0.00	5	23.02	22.95	-5	5,910	-0.08%
2020/10/30	0	0.00	1	23.50	22.20	-1	5,747	-0.02%
2020/10/29	1	22.70	0	0.00	23.10	1	5,702	0.02%
2020/10/28	1	23.10	1	22.85	22.80	0	5,668	0.00%
2020/10/26	0	0.00	1	22.95	23.00	-1	5,646	-0.02%
2020/10/21	1	22.25	0	0.00	22.15	1	5,586	0.02%
2020/10/19	0	0.00	3	21.68	22.50	-3	5,479	-0.05%
2020/10/16	1	21.30	0	0.00	21.05	1	5,397	0.02%
2020/10/08	2	21.73	0	0.00	21.65	2	5,583	0.04%
2020/10/07	0	0.00	1	22.35	21.95	-1	5,578	-0.02%
2020/10/05	1.1	21.61	1	21.75	21.65	0.1	5,633	0.00%
2020/09/28	1	21.20	2	21.00	21.25	-1	5,618	-0.02%
2020/09/24	0	0.00	2	21.70	21.20	-2	5,728	-0.03%
2020/09/23	0	0.00	9	22.60	22.45	-9	5,665	-0.16%
2020/09/22	1	23.40	0	0.00	23.15	1	5,620	0.02%
2020/09/21	11	23.96	0	0.00	23.80	11	5,594	0.20%
2020/09/18	0	0.00	6	23.60	23.20	-6	5,340	-0.11%
2020/09/14	0	0.00	2	21.90	22.40	-2	5,212	-0.04%
2020/09/11	16	22.86	13	22.45	22.20	3	5,326	0.06%
2020/09/09	1	23.70	6	23.55	23.65	-5	5,219	-0.10%
2020/09/08	6	23.35	1	23.35	23.35	5	5,165	0.10%
2020/09/07	4	24.28	0	0.00	24.15	4	5,027	0.08%
2020/09/04	2	25.13	4	24.46	24.85	-2	5,068	-0.04%
2020/09/03	0	0.00	2.2	24.18	24.40	-2.2	4,748	-0.05%
2020/09/02	1	22.95	6	23.00	22.95	-5	4,323	-0.12%
2020/09/01	9	22.72	28	22.08	22.20	-19	4,134	-0.46%
2020/08/31	3	21.90	10	22.45	22.45	-7	3,603	-0.19%
2020/08/28	0	0.00	1	20.40	20.45	-1	3,531	-0.03%
2020/08/27	26	20.50	9	20.22	20.40	17	3,483	0.49%
2020/08/25	2	19.03	6	19.41	19.40	-4	3,133	-0.13%
2020/08/24	0	0.00	1	19.35	19.15	-1	3,039	-0.03%
2020/08/19	8	18.92	12	19.10	19.20	-4	2,852	-0.14%
2020/08/17	0	0.00	3	18.58	18.40	-3	2,739	-0.11%
2020/08/04	0	0.00	50	18.07	18.15	-50	2,769	-1.81%
2020/07/31	0	0.00	2	18.13	18.10	-2	2,792	-0.07%
2020/07/30	0	0.00	2	17.55	17.80	-2	2,762	-0.07%
2020/07/29	3	17.35	0	0.00	17.15	3	2,764	0.11%
2020/07/28	2	17.63	0	0.00	17.05	2	2,771	0.07%
2020/07/27	1	17.70	0	0.00	17.60	1	2,769	0.04%
2020/07/24	10	18.05	0	0.00	18.15	10	2,757	0.36%
2020/07/21	0	0.00	1	19.00	18.80	-1	2,779	-0.04%
2020/07/17	25	18.66	0	0.00	18.35	25	2,726	0.92%
2020/07/16	0	0.00	1	19.15	19.15	-1	2,716	-0.04%
2020/07/15	50	18.88	0	0.00	18.50	50	2,662	1.88%
2020/07/07	5	19.30	0	0.00	19.00	5	2,740	0.18%
2020/07/06	12	19.24	12	19.40	19.20	0	2,731	0.00%
2020/07/03	0	0.00	1	18.60	18.55	-1	2,593	-0.04%
2020/07/02	0	0.00	2	18.55	18.70	-2	2,624	-0.08%
2020/06/30	1	18.80	1	18.65	18.45	0	2,720	0.00%
2020/06/29	1	18.05	0	0.00	18.10	1	2,689	0.04%
2020/06/24	0	0.00	6	18.33	18.20	-6	2,696	-0.22%
2020/06/23	2	17.98	0	0.00	17.95	2	2,686	0.07%
2020/06/19	2	18.53	40	18.35	18.35	-38	2,705	-1.40%
2020/06/18	7	18.75	18	18.71	19.10	-11	2,664	-0.41%
2020/06/17	25	18.40	7	18.30	18.45	18	2,519	0.71%
2020/06/15	11	17.77	6	17.69	17.70	5	2,487	0.20%
2020/06/11	11	17.49	27	18.39	17.30	-16	2,481	-0.64%
2020/06/08	0	0.00	1	17.40	17.40	-1	2,446	-0.04%
2020/06/05	25	17.44	1	17.40	17.50	24	2,467	0.97%
2020/06/03	5	17.40	4	17.33	17.30	1	2,515	0.04%
2020/06/02	15	16.90	0	0.00	16.90	15	2,431	0.62%
2020/05/20	1	16.40	1	16.50	16.40	0	3,127	0.00%
2020/05/13	4	16.98	1	17.15	16.85	3	4,021	0.07%
2020/05/12	5	17.06	0	0.00	17.00	5	4,030	0.12%
2020/05/11	0	0.00	1	17.10	17.05	-1	4,034	-0.02%
2020/05/08	2	16.90	2	17.05	16.80	0	4,034	0.00%
2020/05/07	0	0.00	1	16.90	16.95	-1	4,098	-0.02%
2020/05/06	2	16.75	0	0.00	16.80	2	4,104	0.05%
2020/05/04	1	16.80	0	0.00	16.75	1	4,141	0.02%
2020/04/30	0	0.00	1	17.15	17.15	-1	4,274	-0.02%
2020/04/29	1	16.95	0	0.00	17.00	1	4,481	0.02%
2020/04/17	1	17.00	0	0.00	16.60	1	4,379	0.02%
2020/04/15	6	17.65	0	0.00	16.85	6	4,301	0.14%
2020/04/07	0	0.00	11	15.58	15.45	-11	4,160	-0.26%
2020/04/06	0	0.00	1	14.90	14.85	-1	4,163	-0.02%
2020/04/01	11	14.09	15	14.42	14.75	-4	4,389	-0.09%
2020/03/30	1	13.55	0	0.00	13.70	1	4,326	0.02%
2020/03/25	0	14.15	0	0.00	13.85	0	4,279	0.00%
2020/03/24	0	14.20	0	0.00	13.85	0	4,228	0.00%
2020/03/19	2	11.45	1	12.15	11.50	1	4,187	0.02%
2020/03/13	0	0.00	98	13.70	14.20	-98	4,056	-2.42%
2020/03/12	0	0.00	1	15.20	15.20	-1	4,036	-0.02%
2020/03/11	30	17.05	0	0.00	16.85	30	3,950	0.76%
2020/03/10	3	16.85	0	0.00	17.25	3	3,920	0.08%
2020/03/09	12	16.83	0	0.00	17.00	12	3,892	0.31%
2020/03/06	16	18.18	0	0.00	17.80	16	3,819	0.42%
2020/03/05	1	18.30	3	18.30	18.30	-2	3,773	-0.05%
2020/03/04	13	18.45	0	0.00	18.55	13	3,747	0.35%
2020/03/03	9	18.99	4	19.33	18.75	5	3,714	0.13%
2020/03/02	1	18.85	0	0.00	18.55	1	3,638	0.03%
2020/02/27	22	19.27	13	19.40	18.60	9	3,598	0.25%
2020/02/25	3	19.05	0	0.00	19.30	3	3,476	0.09%
2020/02/24	10	19.63	20	19.50	19.45	-10	3,431	-0.29%
2020/02/21	1	20.25	3	20.30	20.15	-2	3,358	-0.06%
2020/02/20	9	20.03	24	19.93	20.30	-15	3,222	-0.47%
2020/02/19	44	20.08	7	19.87	20.35	37	3,053	1.21%
2020/02/17	0	0.00	1	18.50	18.50	-1	2,572	-0.04%
2020/02/14	3.1	18.87	2	18.58	18.90	1.1	2,515	0.04%
2020/02/13	1	18.15	1	18.30	18.05	0	2,263	0.00%
2020/02/10	2	18.15	16	18.23	18.05	-14	2,219	-0.63%
2020/02/06	5	17.95	0	0.00	17.95	5	2,121	0.24%
2020/02/05	9	17.86	0	0.00	17.80	9	2,104	0.43%
2020/02/04	2	18.20	0	0.00	18.05	2	2,063	0.10%
2020/02/03	2	18.25	5	18.14	18.60	-3	1,941	-0.15%
2020/01/30	5	16.75	0	0.00	16.75	5	1,713	0.29%
2020/01/17	0	0.00	1	18.35	18.30	-1	1,675	-0.06%
2020/01/14	1	18.35	2	18.35	18.20	-1	1,664	-0.06%
2020/01/09	2	18.05	0	0.00	17.95	2	1,650	0.12%
2020/01/08	2	17.70	0	0.00	17.70	2	1,641	0.12%
2020/01/07	3	18.15	5	18.25	18.05	-2	1,611	-0.12%
2020/01/06	2	18.35	0	0.00	18.35	2	1,590	0.13%
2020/01/03	2	19.10	3	19.07	18.70	-1	1,572	-0.06%
2020/01/02	7	18.81	0	0.00	18.95	7	1,511	0.46%
2019/12/31	2	18.70	0	0.00	18.70	2	1,487	0.13%
2019/12/30	4	18.83	0	0.00	18.80	4	1,498	0.27%
2019/12/27	6	19.08	2	18.83	19.10	4	1,493	0.27%
2019/12/26	0	0.00	1	18.40	18.35	-1	1,226	-0.08%
2019/12/24	1	18.05	0	0.00	18.00	1	1,230	0.08%
2019/12/19	1	18.25	0	0.00	18.15	1	1,229	0.08%
2019/12/18	0	0.00	4	18.30	18.30	-4	1,232	-0.32%
2019/12/16	4	18.43	6	18.43	18.35	-2	1,262	-0.16%
2019/12/13	4	18.15	5	17.95	18.45	-1	1,271	-0.08%
2019/12/12	1	18.15	0	0.00	18.05	1	1,267	0.08%
2019/12/10	1	18.10	0	0.00	18.15	1	1,255	0.08%
2019/12/09	1	18.45	5	18.41	18.35	-4	1,239	-0.32%
2019/12/05	0	0.00	1	17.85	18.00	-1	1,186	-0.08%
2019/11/29	1	18.10	0	0.00	18.00	1	1,233	0.08%
2019/11/22	1.1	18.08	4	17.99	18.05	-2.9	1,419	-0.21%
2019/11/21	2	17.05	2	17.10	17.20	0	1,347	0.00%
2019/11/19	0	0.00	1	17.90	17.80	-1	1,334	-0.07%
2019/11/15	2	17.65	0	0.00	17.55	2	1,326	0.15%
2019/11/14	3	17.85	0	0.00	17.70	3	1,338	0.22%
2019/11/11	1	17.80	0	0.00	17.75	1	1,358	0.07%
2019/11/06	0	0.00	13	18.60	18.65	-13	1,373	-0.95%
2019/11/05	0	0.00	9	18.70	18.70	-9	1,376	-0.65%
2019/11/01	6	18.50	57	18.44	18.55	-51	1,410	-3.62%
2019/10/31	7	18.95	181	18.85	18.75	-174	1,435	-12.12%	大賣/鉅額交易
2019/10/30	13	19.06	0	0.00	19.15	13	1,428	0.91%
2019/10/29	1	19.00	55	19.40	19.10	-54	1,435	-3.76%
2019/10/28	6	19.40	0	0.00	19.35	6	1,457	0.41%
2019/10/24	5	19.60	0	0.00	19.60	5	1,495	0.33%
2019/10/23	0	0.00	6	19.68	19.55	-6	1,509	-0.40%
2019/10/22	12	19.62	2	19.80	19.55	10	1,542	0.65%
2019/10/17	20	19.40	0	0.00	19.45	20	1,655	1.21%
2019/10/15	0	0.00	4	19.64	19.60	-4	1,780	-0.22%
2019/10/14	2	19.30	25	19.40	19.30	-23	1,838	-1.25%
2019/10/09	3	19.77	185	19.65	19.65	-182	1,913	-9.51%	大賣/鉅額交易
2019/10/08	37	20.03	0	0.00	20.05	37	1,980	1.87%
2019/10/07	38	20.17	0	0.00	20.20	38	2,056	1.85%
2019/10/04	6	20.13	0	0.00	20.25	6	2,136	0.28%
2019/10/03	0	0.00	2	19.85	20.15	-2	2,122	-0.09%
2019/10/02	6	19.33	2	19.45	19.65	4	2,082	0.19%
2019/10/01	83	19.78	0	0.00	19.50	83	2,100	3.95%
2019/09/27	20	19.90	0	0.00	19.95	20	2,115	0.95%
2019/09/26	11	20.20	0	0.00	20.15	11	2,181	0.50%
2019/09/25	6	20.25	1	20.40	20.40	5	2,199	0.23%
2019/09/20	0	0.00	1	20.05	20.35	-1	2,230	-0.04%
2019/09/19	1	20.00	180	20.04	20.00	-179	2,232	-8.02%	大賣/鉅額交易
2019/09/18	39	20.57	0	0.00	20.45	39	2,227	1.75%
2019/09/17	46	21.13	0	0.00	21.00	46	2,210	2.08%
2019/09/16	0	0.00	1	21.30	21.30	-1	2,214	-0.05%
2019/09/12	18	21.25	0	0.00	21.30	18	2,241	0.80%
2019/09/11	1	21.20	0	0.00	21.25	1	2,265	0.04%
2019/09/10	10	21.29	0	0.00	21.25	10	2,277	0.44%
2019/09/09	25	21.25	15	21.25	21.35	10	2,275	0.44%
2019/09/06	62	21.41	0	0.00	21.35	62	2,270	2.73%
2019/09/05	31	21.60	0	0.00	21.55	31	2,254	1.38%
2019/09/04	4	21.70	0	0.00	21.60	4	2,264	0.18%
2019/09/03	23	21.87	0	0.00	21.75	23	2,332	0.99%
2019/08/30	1	21.95	17	21.85	21.75	-16	2,347	-0.68%
2019/08/29	65	21.97	1	22.30	21.80	64	2,360	2.71%
2019/08/28	1	23.40	7	23.31	23.25	-6	2,256	-0.27%
2019/08/27	0	0.00	24	22.52	22.60	-24	2,219	-1.08%
2019/08/22	0	0.00	8	22.45	22.50	-8	2,422	-0.33%
2019/08/21	0	0.00	1	22.65	22.50	-1	2,415	-0.04%
2019/08/19	17	22.23	0	0.00	22.10	17	2,437	0.70%
2019/08/14	1	21.90	0	0.00	21.60	1	2,495	0.04%
2019/08/13	32	21.62	0	0.00	21.60	32	2,532	1.26%
2019/08/08	0	0.00	8	21.40	21.55	-8	2,578	-0.31%
2019/08/07	7	21.84	2	21.95	21.60	5	2,586	0.19%
2019/08/06	4	21.13	0	0.00	21.75	4	2,647	0.15%
2019/08/05	18	22.38	0	0.00	22.00	18	2,664	0.68%
2019/08/02	45	22.95	0	0.00	22.65	45	2,713	1.66%
2019/08/01	21	23.70	1	23.65	23.60	20	2,751	0.73%
2019/07/31	14	23.95	0	0.00	24.10	14	2,774	0.50%
2019/07/30	20	23.89	11	24.00	23.85	9	2,834	0.32%
2019/07/29	0	0.00	6	24.45	24.60	-6	2,857	-0.21%
2019/07/26	8	24.12	2	24.20	24.10	6	2,869	0.21%
2019/07/25	23	24.00	0	0.00	24.15	23	2,917	0.79%
2019/07/24	11	24.41	0	0.00	24.40	11	3,213	0.34%
2019/07/23	13	24.53	23	24.55	24.40	-10	3,326	-0.30%
2019/07/22	29	25.16	0	0.00	25.05	29	3,306	0.88%
2019/07/19	0	0.00	1	25.55	25.55	-1	3,310	-0.03%
2019/07/18	1	25.15	0	0.00	25.40	1	3,371	0.03%
2019/07/17	14	25.46	1	25.30	25.30	13	3,415	0.38%
2019/07/16	0	0.00	6	25.63	25.85	-6	3,480	-0.17%
2019/07/15	5	25.34	1	25.60	25.55	4	3,452	0.12%
2019/07/12	0	0.00	2	25.30	25.55	-2	3,436	-0.06%
2019/07/11	1	25.05	0	0.00	25.05	1	3,416	0.03%
2019/07/10	2	24.53	1	25.15	25.25	1	3,411	0.03%
2019/07/05	1	24.70	0	0.00	24.30	1	3,737	0.03%
2019/07/04	0	24.95	2	24.75	24.55	-2	3,767	-0.05%
2019/07/03	2	24.93	0	0.00	24.35	2	3,805	0.05%
2019/07/02	1	24.55	0	0.00	24.70	1	3,944	0.03%
2019/07/01	3	24.55	0	0.00	24.55	3	4,125	0.07%
2019/06/19	0	0.00	6	23.51	23.95	-6	6,248	-0.10%
2019/06/18	1	23.25	0	0.00	23.15	1	6,366	0.02%
2019/06/11	1	24.90	3	24.60	24.60	-2	7,490	-0.03%
2019/06/10	0	0.00	4	23.80	23.85	-4	8,491	-0.05%
2019/06/06	1	23.25	0	0.00	23.40	1	8,991	0.01%
2019/06/05	2	23.88	3	23.95	23.90	-1	9,255	-0.01%
2019/05/30	3	22.10	1	22.10	22.10	2	9,623	0.02%
2019/05/29	1	23.00	0	0.00	21.80	1	9,630	0.01%
2019/05/28	0	0.00	4	23.35	23.35	-4	9,656	-0.04%
2019/05/24	4	23.88	2	24.03	23.65	2	9,977	0.02%
2019/05/23	1	24.45	3	24.35	23.90	-2	10,053	-0.02%
2019/05/22	0	0.00	1	23.95	23.85	-1	10,274	-0.01%
2019/05/20	0	0.00	1	24.55	24.70	-1	10,965	-0.01%
2019/05/17	1	24.00	2	24.25	24.00	-1	11,207	-0.01%
2019/05/16	0	0.00	1	25.35	24.10	-1	11,437	-0.01%
2019/05/15	1	25.20	21	25.45	25.35	-20	11,576	-0.17%
2019/05/13	1	24.85	1	24.50	24.50	0	12,272	0.00%
2019/05/10	0	0.00	1	25.60	25.15	-1	12,315	-0.01%
2019/05/09	4	25.71	0	0.00	25.10	4	12,349	0.03%
2019/05/08	3	26.50	0	0.00	26.45	3	12,344	0.02%
2019/05/03	0	0.00	3	27.60	27.90	-3	12,709	-0.02%
2019/05/02	5	27.41	0	0.00	27.50	5	12,652	0.04%
2019/04/30	7	27.77	0	0.00	27.40	7	12,594	0.06%
2019/04/26	0	0.00	1	27.10	26.90	-1	12,129	-0.01%
2019/04/19	2	28.05	0	0.00	28.05	2	11,701	0.02%
2019/04/17	2	27.90	0	0.00	27.70	2	11,597	0.02%
2019/04/16	0	0.00	1	27.70	28.05	-1	11,554	-0.01%
2019/04/15	21	27.59	0	0.00	27.25	21	11,483	0.18%
2019/04/11	1	29.50	0	0.00	29.05	1	11,127	0.01%
2019/04/08	0	30.40	1	30.20	30.30	-1	10,929	-0.01%
2019/04/03	2	29.70	0	0.00	29.65	2	10,710	0.02%
2019/04/02	0	0.00	14	28.51	29.25	-14	10,505	-0.13%
2019/03/29	7	28.92	5	28.53	29.25	2	10,284	0.02%
2019/03/28	1	29.95	0	0.00	28.55	1	10,130	0.01%
2019/03/27	1	30.00	1	30.15	30.05	0	9,875	0.00%
2019/03/26	2	30.00	3	30.15	30.00	-1	9,735	-0.01%
2019/03/25	35	29.62	28	29.45	30.80	7	9,359	0.07%
2019/03/20	5	27.35	5	27.80	27.30	0	8,088	0.00%
2019/03/19	0	0.00	1	28.45	27.60	-1	7,903	-0.01%
2019/03/18	0	0.00	5	27.30	27.45	-5	7,643	-0.07%
2019/03/14	6	27.83	0	0.00	28.00	6	7,196	0.08%
2019/03/13	542	28.17	543	28.55	28.10	-1	6,927	-0.01%	大買/大賣/
2019/03/12	1	25.70	10	25.69	26.80	-9	5,852	-0.15%
2019/03/11	0	0.00	1	25.15	24.40	-1	5,455	-0.02%
2019/03/08	1	22.90	27	22.86	23.85	-26	5,194	-0.50%
2019/03/07	4	23.53	21	23.08	23.20	-17	5,073	-0.34%
2019/03/05	0	0.00	2	23.75	23.90	-2	4,732	-0.04%
2019/03/04	2	24.15	5	24.09	24.25	-3	4,685	-0.06%
2019/02/27	1	23.60	11	23.81	23.55	-10	4,625	-0.22%
2019/02/26	4	24.51	0	0.00	24.30	4	4,480	0.09%
2019/02/25	47	24.95	22	25.43	25.45	25	4,305	0.58%
2019/02/21	6	25.22	3.1	25.13	25.45	2.9	4,023	0.07%
2019/02/20	17	25.43	1	25.85	25.85	16	3,756	0.43%
2019/02/19	2	22.90	5	23.58	23.50	-3	3,215	-0.09%
2019/02/18	0	0.00	31	22.86	22.90	-31	3,011	-1.03%
2019/02/15	11	23.36	3	23.53	23.60	8	2,733	0.29%
2019/02/14	3	22.75	0	0.00	22.70	3	2,482	0.12%
2019/02/13	10	22.61	326.1	22.25	22.40	-316.1	2,328	-13.58%	大賣/鉅額交易
2019/02/12	325	21.65	5	20.94	21.65	320	1,853	17.27%	大買/鉅額交易
2019/02/11	5	19.44	7	19.51	19.70	-2	1,579	-0.13%
2019/01/30	10	19.41	5	19.52	19.55	5	1,491	0.34%
2019/01/29	0	0.00	5	19.67	19.75	-5	1,389	-0.36%
2019/01/28	3	20.15	4	19.90	20.00	-1	1,319	-0.08%
2019/01/25	2	19.00	6	18.69	18.95	-4	1,057	-0.38%
2019/01/18	1	17.10	0	0.00	17.05	1	786	0.13%
2019/01/10	0	0.00	2	17.25	17.15	-2	808	-0.25%
2019/01/09	2	17.45	0	0.00	17.40	2	808	0.25%
2019/01/07	0	0.00	1	16.90	16.80	-1	792	-0.13%
2018/12/28	2	16.88	0	0.00	16.70	2	837	0.24%
2018/12/11	0	0.00	3	17.30	17.10	-3	849	-0.35%
2018/12/04	5	17.90	4	18.23	17.90	1	824	0.12%
2018/11/26	4	16.15	0	0.00	16.30	4	791	0.51%
2018/11/09	0	0.00	1	15.95	15.85	-1	806	-0.12%
2018/10/31	0	0.00	1	14.50	14.45	-1	901	-0.11%
2018/10/29	0	0.00	1	14.10	14.00	-1	977	-0.10%
2018/10/26	2	13.60	1	13.95	13.85	1	984	0.10%
2018/10/12	4	15.14	1	15.60	15.35	3	1,121	0.27%
2018/10/11	2	15.05	0	0.00	15.05	2	1,136	0.18%
2018/10/04	1	17.75	0	0.00	17.45	1	1,208	0.08%
2018/10/03	0	0.00	2	18.13	17.85	-2	1,214	-0.16%
2018/10/02	2	17.80	0	0.00	17.65	2	1,203	0.17%
2018/09/26	0	0.00	2	17.68	17.60	-2	1,270	-0.16%
2018/09/11	1	17.25	0	0.00	17.25	1	1,488	0.07%
2018/09/10	1	16.85	0	0.00	17.05	1	1,529	0.07%
2018/09/07	6	17.64	0	0.00	17.65	6	1,566	0.38%
2018/09/06	0	0.00	21	18.26	18.15	-21	1,609	-1.30%
2018/08/30	20.1	17.70	0	0.00	17.45	20.1	2,434	0.82%
2018/08/29	0	0.00	1	17.30	17.20	-1	2,453	-0.04%
2018/08/24	0	0.00	1	17.15	16.95	-1	2,535	-0.04%
2018/08/21	2	16.70	0	0.00	16.75	2	2,679	0.07%
2018/08/07	2	17.50	0	0.00	17.65	2	2,654	0.08%
2018/08/06	1	18.30	0	0.00	17.85	1	2,634	0.04%
2018/08/02	1	18.85	0	0.00	18.80	1	2,563	0.04%
2018/07/27	0	0.00	1	19.05	18.95	-1	2,522	-0.04%
2018/07/25	0	0.00	1	19.00	18.80	-1	2,505	-0.04%
2018/07/24	0	0.00	1	19.45	19.40	-1	2,471	-0.04%
2018/07/23	2	19.15	0	0.00	19.05	2	2,432	0.08%
2018/07/20	1	19.20	0	0.00	19.15	1	2,420	0.04%
2018/07/17	0	0.00	1	19.70	19.25	-1	2,398	-0.04%
2018/07/09	0	0.00	1	19.60	19.60	-1	2,264	-0.04%
2018/07/05	2	19.10	1	19.65	19.00	1	2,236	0.04%
2018/07/04	2	19.10	3	19.27	19.55	-1	2,231	-0.04%
2018/07/03	1	18.80	2	19.45	19.10	-1	2,220	-0.05%
2018/06/28	1.1	18.54	0	0.00	18.85	1.1	2,151	0.05%
2018/06/25	10	19.00	0	0.00	19.00	10	2,195	0.46%
2018/06/22	0	0.00	3	19.53	19.30	-3	2,186	-0.14%
2018/06/20	1	19.00	0	0.00	19.20	1	2,188	0.05%
2018/06/19	10	19.65	0	0.00	19.65	10	2,154	0.46%
2018/06/13	5.1	21.92	589	21.85	21.05	-584	2,053	-28.44%	大賣/鉅額交易
2018/06/12	646	21.61	132	21.35	21.65	514	1,724	29.81%	大買/大賣/鉅額交易
2018/06/07	0	0.00	1	19.85	19.85	-1	1,356	-0.07%
2018/06/06	3	19.45	0	0.00	19.15	3	1,332	0.23%
2018/05/29	0	0.00	2	19.00	19.20	-2	1,272	-0.16%
2018/05/25	0	0.00	4	18.10	18.15	-4	1,155	-0.35%
2018/05/24	0	0.00	1	18.10	18.05	-1	1,201	-0.08%
2018/04/27	5	16.95	0	0.00	17.10	5	1,467	0.34%
2018/04/19	0	0.00	1	17.95	17.90	-1	1,594	-0.06%
2018/04/11	2	18.60	0	0.00	18.35	2	1,824	0.11%
2018/04/10	2	18.45	0	0.00	18.25	2	1,882	0.11%
2018/03/29	1	19.70	1	19.55	19.50	0	2,243	0.00%
2018/03/26	0	0.00	1	19.40	19.45	-1	2,313	-0.04%
2018/03/23	1	18.85	0	0.00	18.90	1	2,364	0.04%
2018/03/19	0	0.00	20	20.30	20.05	-20	2,324	-0.86%
2018/03/16	0	0.00	1	20.20	20.05	-1	2,287	-0.04%
2018/03/15	21	20.10	0	0.00	19.75	21	2,244	0.94%
2018/03/13	31	19.40	34	19.61	19.65	-3	2,199	-0.14%
2018/03/08	25	19.00	25	19.14	19.15	0	2,123	0.00%
2018/03/06	2	19.05	0	0.00	18.75	2	2,153	0.09%
2018/03/05	22	19.11	1	19.30	18.50	21	2,153	0.98%
2018/02/26	2	18.85	355	18.99	18.85	-353	2,200	-16.04%	大賣/鉅額交易
2018/02/23	359	19.44	4	19.10	19.40	355	2,158	16.45%	大買/鉅額交易
2018/02/22	0	0.00	0.3	17.70	17.70	-0.3	2,099	-0.02%
2018/02/08	0	0.00	1	17.35	17.30	-1	2,124	-0.05%
2018/02/07	0	0.00	1	17.80	17.50	-1	2,126	-0.05%
2018/02/06	1	17.80	0	0.00	17.20	1	2,147	0.05%
2018/01/30	1	19.65	0	0.00	19.25	1	2,210	0.05%
2018/01/26	0	0.00	4	19.35	19.35	-4	2,325	-0.17%
2018/01/22	4	19.55	0	0.00	19.55	4	2,459	0.16%
2018/01/17	40	20.30	10	20.50	20.30	30	2,460	1.22%
2018/01/16	10	20.35	1	20.35	20.25	9	2,496	0.36%
2018/01/08	1	20.10	0	0.00	19.95	1	2,638	0.04%
2018/01/04	0	0.00	11	19.86	20.35	-11	2,478	-0.44%
2018/01/02	0	0.00	3	20.80	20.10	-3	2,450	-0.12%