明基材 (8215)-國票-敦北法人券商分點個股進出

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
33.55
漲跌
▲0.10
漲幅
+0.30%
成交量
805張
產業
上市光電類股▲0.43%
569人加入追蹤

立即追蹤
本地時間:13:35(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－國票-敦北法人券商分點個股進出

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

國票-敦北法人券商分點個股進出
國票-敦北法人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
2024/04/09	16	35.39	4	35.11	35.20	12	1,512	0.79%
2024/04/01	1	34.70	0	0.00	34.55	1	1,449	0.07%
2024/03/29	3	34.00	0	0.00	33.90	3	1,428	0.21%
2024/03/28	4	34.14	0	0.00	34.05	4	1,427	0.28%
2024/03/27	2	33.90	0	0.00	33.95	2	1,424	0.14%
2024/03/21	0	0.00	1	33.95	33.95	-1	1,422	-0.07%
2024/03/20	0	0.00	1	33.95	33.90	-1	1,424	-0.07%
2024/03/15	0	0.00	3	34.10	33.90	-3	1,430	-0.21%
2024/03/11	11	34.12	0	0.00	34.15	11	1,431	0.77%
2024/03/08	1	33.90	0	0.00	33.65	1	1,476	0.07%
2024/03/07	1	34.05	0	0.00	34.05	1	1,464	0.07%
2024/03/06	0	34.45	0	0.00	34.50	0	1,455	0.00%
2024/03/01	1	34.35	0	0.00	34.20	1	1,455	0.07%
2024/02/29	1	34.35	0	0.00	34.40	1	1,448	0.07%
2024/02/26	3	34.80	0	0.00	34.85	3	1,414	0.21%
2024/02/22	5	37.32	2	37.25	37.20	3	1,316	0.23%
2024/02/21	0	0.00	2	37.05	36.95	-2	1,297	-0.15%
2024/02/19	1	37.60	2	37.58	37.25	-1	1,280	-0.08%
2024/02/16	1	37.55	11	36.41	37.30	-10	1,236	-0.81%
2024/02/05	0	0.00	1	35.60	35.85	-1	1,097	-0.09%
2024/01/31	1	34.90	0	0.00	34.80	1	1,072	0.09%
2024/01/26	0	0.00	1	36.05	36.10	-1	1,029	-0.10%
2024/01/18	0	0.00	2	34.85	35.60	-2	871	-0.23%
2024/01/17	1	34.00	1	35.30	33.80	0	796	0.00%
2023/12/27	1	34.50	0	0.00	34.45	1	861	0.12%
2023/12/18	1	34.20	0	0.00	34.15	1	858	0.12%
2023/12/14	0	0.00	2	34.40	34.40	-2	861	-0.23%
2023/12/12	5	34.15	0	0.00	34.00	5	857	0.58%
2023/12/08	1	34.15	0	0.00	34.20	1	856	0.12%
2023/12/06	2	34.10	0	0.00	34.15	2	860	0.23%
2023/12/05	1	34.35	2	34.45	34.35	-1	847	-0.12%
2023/11/29	2	35.70	0	0.00	35.55	2	817	0.24%
2023/11/28	0	0.00	1	35.60	35.70	-1	821	-0.12%
2023/10/25	0	0.00	1	35.45	35.10	-1	1,866	-0.05%
2023/10/20	3	34.00	0	0.00	34.05	3	1,964	0.15%
2023/10/19	6	34.15	0	0.00	34.30	6	2,011	0.30%
2023/10/05	2	35.55	0	0.00	35.65	2	2,943	0.07%
2023/10/02	0	0.00	0	34.90	35.10	0	3,258	0.00%
2023/09/20	2	34.95	0	0.00	34.70	2	4,425	0.05%
2023/09/15	0	0.00	2	35.45	35.50	-2	4,485	-0.04%
2023/09/14	2	35.40	0	0.00	35.55	2	4,501	0.04%
2023/09/11	3	34.57	0	0.00	34.50	3	4,597	0.07%
2023/09/04	2	35.45	0	0.00	35.55	2	4,774	0.04%
2023/08/30	1	35.30	0	0.00	35.30	1	4,983	0.02%
2023/08/28	22	34.47	19	34.58	34.40	3	5,041	0.06%
2023/08/25	3	34.98	0	0.00	34.95	3	5,051	0.06%
2023/08/24	1	35.50	0	0.00	35.50	1	5,031	0.02%
2023/08/14	19	35.67	13	35.40	35.50	6	5,073	0.12%
2023/08/11	23	36.73	22	37.03	36.70	1	5,050	0.02%
2023/08/10	44	37.13	41	38.04	37.10	3	5,036	0.06%
2023/08/09	34	38.99	34	38.70	39.05	0	4,974	0.00%
2023/08/08	1	39.45	0	0.00	39.40	1	4,942	0.02%
2023/08/07	1	39.20	1	38.20	39.10	0	4,911	0.00%
2023/08/04	9	38.89	190	38.71	38.75	-181	4,862	-3.72%	大賣/鉅額交易
2023/08/02	25	42.76	33	42.83	42.95	-8	4,675	-0.17%
2023/07/31	9	41.86	9	41.75	41.85	0	4,764	0.00%
2023/07/28	5	41.55	5	41.10	41.60	0	4,726	0.00%
2023/07/27	1	41.65	1	41.35	41.65	0	4,756	0.00%
2023/07/26	2	41.30	3	41.00	41.30	-1	4,758	-0.02%
2023/07/25	2	41.30	6	41.06	41.40	-4	4,767	-0.08%
2023/07/24	26	40.82	6	40.75	40.80	20	4,848	0.41%
2023/07/21	29	41.19	28	40.94	41.20	1	4,827	0.02%
2023/07/20	45	42.17	38	42.33	42.05	7	4,901	0.14%
2023/07/19	9	42.33	5	42.28	42.25	4	4,789	0.08%
2023/07/18	21	40.78	1,124	41.48	40.25	-1,103	4,627	-23.83%	大賣/鉅額交易
2023/07/17	2	42.45	4	42.85	43.30	-2	4,507	-0.04%
2023/07/14	25	41.41	0	0.00	41.70	25	4,422	0.57%
2023/07/13	1,101	41.05	0	0.00	41.05	1,101	4,503	24.45%	大買/鉅額交易
2023/07/12	33	41.44	28	41.09	41.40	5	4,568	0.11%
2023/07/11	11	41.54	13	41.32	41.40	-2	4,538	-0.04%
2023/07/10	11	40.66	10	40.16	40.55	1	4,495	0.02%
2023/07/07	56	40.26	34	39.60	40.10	22	4,498	0.49%
2023/07/06	172	41.56	44	43.11	40.35	128	4,363	2.93%	大買/鉅額交易
2023/07/05	2	43.95	9	44.52	44.60	-7	3,551	-0.20%
2023/07/04	2	40.55	2	40.00	40.55	0	3,406	0.00%
2023/07/03	0	0.00	6	39.98	39.95	-6	3,353	-0.18%
2023/06/30	7	39.29	7	39.26	39.30	0	3,315	0.00%
2023/06/29	17	39.29	17	39.16	39.25	0	3,299	0.00%
2023/06/28	1	39.90	0	0.00	39.40	1	3,272	0.03%
2023/06/27	14	39.13	15	39.21	39.10	-1	3,262	-0.03%
2023/06/26	1	39.75	1	39.55	39.75	0	3,242	0.00%
2023/06/20	11	39.44	11	39.11	39.45	0	3,223	0.00%
2023/06/19	1	39.70	7	39.54	39.65	-6	3,218	-0.19%
2023/06/16	1	39.25	11	39.23	39.20	-10	3,194	-0.31%
2023/06/15	14	38.90	54	38.74	38.90	-40	3,173	-1.26%
2023/06/14	18	39.37	18	39.72	39.30	0	3,150	0.00%
2023/06/13	2	39.03	9	38.97	39.05	-7	3,095	-0.23%
2023/06/12	14	38.63	59	38.69	38.65	-45	3,072	-1.46%
2023/06/09	21	38.96	18	39.17	38.95	3	3,045	0.10%
2023/06/08	25	38.76	23	38.67	38.70	2	3,006	0.07%
2023/06/07	13	38.74	25	38.57	38.75	-12	2,992	-0.40%
2023/06/06	33	38.47	44	38.26	38.60	-11	2,997	-0.37%
2023/06/05	15	38.02	2	38.40	38.25	13	3,025	0.43%
2023/06/02	14	36.65	4	36.53	36.65	10	2,937	0.34%
2023/06/01	25	36.08	4	35.75	36.05	21	2,953	0.71%
2023/05/31	1	35.55	0	0.00	35.50	1	3,029	0.03%
2023/05/30	1	35.30	1	35.35	35.30	0	3,018	0.00%
2023/05/29	0	0.00	9	35.33	35.30	-9	3,039	-0.30%
2023/05/23	0	0.00	2	35.00	35.20	-2	3,103	-0.06%
2023/05/22	4	35.26	4	35.19	35.30	0	3,168	0.00%
2023/05/19	77	35.05	8	34.88	35.10	69	3,203	2.15%
2023/05/18	1	34.45	0	0.00	34.45	1	3,196	0.03%
2023/05/17	2	34.45	2	34.43	34.40	0	3,200	0.00%
2023/05/15	1	33.45	1	33.60	33.65	0	3,232	0.00%
2023/05/12	5	33.56	4	33.40	33.70	1	3,241	0.03%
2023/05/11	36	33.25	36	33.37	33.25	0	3,257	0.00%
2023/05/10	0	0.00	4	34.03	33.95	-4	3,309	-0.12%
2023/05/09	67	33.55	66	33.85	33.50	1	3,318	0.03%
2023/05/08	16	34.48	19	34.55	34.45	-3	3,297	-0.09%
2023/05/05	27	34.91	2	34.70	34.65	25	3,423	0.73%
2023/05/04	2	38.50	0	0.00	38.45	2	3,521	0.06%
2023/05/03	16	38.23	21	38.64	38.15	-5	3,522	-0.14%
2023/05/02	0	0.00	6	38.13	38.80	-6	3,526	-0.17%
2023/04/28	13	38.28	28	38.12	38.00	-15	3,500	-0.43%
2023/04/27	49	38.91	23	39.22	38.50	26	3,449	0.75%
2023/04/26	32	37.65	36	37.37	37.65	-4	3,315	-0.12%
2023/04/25	23	38.02	18	39.08	38.00	5	3,282	0.15%
2023/04/24	9	39.24	9	39.21	39.00	0	3,153	0.00%
2023/04/21	8	38.60	8	38.98	38.60	0	3,115	0.00%
2023/04/20	12	39.70	14	40.22	39.70	-2	3,054	-0.07%
2023/04/19	33	40.67	66	40.69	40.65	-33	2,984	-1.11%
2023/04/18	46	40.22	49.3	40.07	40.15	-3.3	2,920	-0.11%
2023/04/17	0	0.00	8	40.06	40.10	-8	2,795	-0.29%
2023/04/14	9	38.61	12	38.72	38.60	-3	2,659	-0.11%
2023/04/13	46	38.26	51	38.68	38.25	-5	2,625	-0.19%
2023/04/12	12.3	38.66	10	38.85	38.75	2.3	2,566	0.09%
2023/04/11	1	37.10	2	37.20	37.10	-1	2,439	-0.04%
2023/03/31	1	36.35	0	0.00	36.25	1	2,419	0.04%
2023/03/28	0	0.00	0	36.95	36.45	0	2,544	0.00%
2023/03/27	0	0.00	3	37.15	37.10	-3	2,516	-0.12%
2023/03/23	2	37.40	0	0.00	37.15	2	2,509	0.08%
2023/03/15	2	36.90	0	0.00	36.80	2	2,473	0.08%
2023/03/13	0	0.00	2	36.05	36.75	-2	2,566	-0.08%
2023/03/10	16	36.85	14	36.97	36.80	2	2,584	0.08%
2023/03/09	21	37.51	40	38.23	37.50	-19	2,574	-0.74%
2023/03/08	9	38.62	8	38.40	38.70	1	2,547	0.04%
2023/03/07	1	37.80	23	37.71	38.10	-22	2,609	-0.84%
2023/03/06	37	37.90	49	37.84	37.90	-12	2,610	-0.46%
2023/03/03	0	37.25	9	37.45	37.70	-9	2,568	-0.35%
2023/02/24	0	0.00	70	36.39	36.40	-70	2,473	-2.83%
2023/02/22	3	36.92	2	37.00	36.90	1	2,427	0.04%
2023/02/21	15	36.90	45	36.98	36.90	-30	2,414	-1.24%
2023/02/20	69	37.25	14	36.98	37.10	55	2,390	2.30%
2023/02/17	16	36.50	0	0.00	36.55	16	2,328	0.69%
2023/02/16	15	36.20	0	0.00	36.15	15	2,290	0.65%
2023/02/15	1	35.90	1	35.60	35.90	0	2,270	0.00%
2023/02/14	16	36.05	4	36.10	35.70	12	2,261	0.53%
2023/02/13	2	35.35	1	35.65	35.65	1	2,254	0.04%
2023/02/09	2	35.65	2	35.60	35.65	0	2,246	0.00%
2023/02/08	10	35.63	0	0.00	35.60	10	2,228	0.45%
2023/02/07	18	35.48	27	35.62	35.75	-9	2,220	-0.41%
2023/02/06	76	35.41	17	35.40	35.50	59	2,233	2.64%
2023/02/03	114	35.19	124	35.23	35.00	-10	2,185	-0.46%	大買/大賣/
2023/02/02	10	35.43	3	35.57	35.90	7	2,013	0.35%
2023/02/01	14	33.95	16	33.69	33.95	-2	1,624	-0.12%
2023/01/10	1	32.55	0	0.00	32.50	1	1,631	0.06%
2023/01/06	0	0.00	2	32.83	32.80	-2	1,652	-0.12%
2022/12/28	0	0.00	3	32.40	32.10	-3	1,668	-0.18%
2022/12/26	0	0.00	1	32.80	32.45	-1	1,671	-0.06%
2022/12/23	17	32.22	25	32.40	32.20	-8	1,671	-0.48%
2022/12/22	20	33.52	6	33.55	33.10	14	1,662	0.84%
2022/12/21	1	31.70	1	32.30	33.20	0	1,588	0.00%
2022/12/20	1	32.05	2	31.98	31.50	-1	1,551	-0.06%
2022/12/19	1	32.05	20	32.20	31.85	-19	1,546	-1.23%
2022/12/14	20	32.95	0	0.00	32.80	20	1,552	1.29%
2022/12/08	1	32.65	0	0.00	32.85	1	1,533	0.07%
2022/12/07	10	32.78	9	32.77	32.75	1	1,531	0.07%
2022/12/06	2	33.80	1	33.55	33.00	1	1,504	0.07%
2022/12/02	2	33.15	3	33.22	33.20	-1	1,393	-0.07%
2022/11/30	14	32.86	14	32.53	32.70	0	1,351	0.00%
2022/11/29	15	33.13	20	33.11	32.50	-5	1,338	-0.37%
2022/11/25	11	31.40	12	31.70	31.40	-1	1,164	-0.09%
2022/11/24	6	32.20	0	0.00	32.00	6	1,166	0.52%
2022/11/16	0	0.00	1	31.50	31.55	-1	1,189	-0.08%
2022/11/14	0	0.00	1	31.60	31.80	-1	1,408	-0.07%
2022/11/11	0	0.00	1	31.55	31.45	-1	1,432	-0.07%
2022/11/10	1	31.60	1	31.40	31.55	0	1,412	0.00%
2022/11/09	2	31.73	1	31.80	31.55	1	1,407	0.07%
2022/11/07	0	0.00	1	31.20	31.10	-1	1,365	-0.07%
2022/11/04	4	31.01	4	30.66	31.05	0	1,369	0.00%
2022/11/03	14	30.94	15	31.09	31.00	-1	1,362	-0.07%
2022/11/02	2	30.35	0	0.00	30.25	2	1,291	0.15%
2022/11/01	2	29.35	2	29.63	29.60	0	1,260	0.00%
2022/10/31	0	0.00	6	28.88	29.10	-6	1,258	-0.48%
2022/10/28	5	28.60	0	0.00	28.30	5	1,263	0.40%
2022/10/26	0	0.00	1	28.40	28.40	-1	1,281	-0.08%
2022/10/19	1	28.65	0	0.00	28.35	1	1,313	0.08%
2022/10/11	1	28.00	0	0.00	28.05	1	1,433	0.07%
2022/09/29	0	0.00	1	28.20	28.30	-1	1,518	-0.07%
2022/09/21	1	30.70	0	0.00	30.45	1	1,664	0.06%
2022/09/20	1	30.35	0	0.00	30.25	1	1,661	0.06%
2022/09/07	0	0.00	14	30.10	30.00	-14	2,118	-0.66%
2022/09/06	2	31.00	8	30.78	30.40	-6	2,135	-0.28%
2022/09/02	0	31.60	0	0.00	31.60	0	2,204	0.00%
2022/08/25	0	0.00	1	32.05	32.05	-1	2,360	-0.04%
2022/08/23	2	31.88	0	0.00	31.85	2	2,393	0.08%
2022/08/22	3	32.37	0	0.00	32.30	3	2,419	0.12%
2022/08/19	15	32.99	14	33.48	33.05	1	2,511	0.04%
2022/08/18	0	0.00	1	31.40	32.05	-1	2,350	-0.04%
2022/08/12	0	0.00	2	30.48	30.60	-2	2,530	-0.08%
2022/08/02	1	30.85	0	0.00	30.35	1	2,974	0.03%
2022/07/28	6	31.63	6	31.40	31.25	0	3,168	0.00%
2022/07/27	1	30.25	1	30.55	30.70	0	3,137	0.00%
2022/07/26	0	0.00	1	30.55	30.50	-1	3,144	-0.03%
2022/07/22	2	31.60	2	31.90	31.45	0	3,145	0.00%
2022/07/20	0	0.00	40	29.55	29.40	-40	3,037	-1.32%
2022/07/19	0	0.00	1	29.40	29.30	-1	3,063	-0.03%
2022/07/15	1	28.75	0	0.00	28.60	1	3,242	0.03%
2022/07/13	0	0.00	4	29.25	29.20	-4	3,230	-0.12%
2022/07/08	1	30.20	1	30.40	30.10	0	3,238	0.00%
2022/07/06	1	30.05	0	0.00	29.40	1	3,247	0.03%
2022/07/05	1	28.65	2	29.13	29.35	-1	3,256	-0.03%
2022/07/04	1	29.05	0	0.00	28.75	1	3,254	0.03%
2022/06/30	1	31.40	0	0.00	31.40	1	3,293	0.03%
2022/06/27	0	0.00	1	33.10	33.35	-1	3,357	-0.03%
2022/06/24	1	32.40	1	32.65	32.50	0	3,491	0.00%
2022/06/23	2	31.93	1	32.30	31.85	1	3,500	0.03%
2022/06/20	1	32.35	0	0.00	31.70	1	3,494	0.03%
2022/06/17	1	34.25	0	0.00	33.85	1	3,459	0.03%
2022/06/16	3	36.15	2	35.90	34.75	1	3,417	0.03%
2022/06/14	0	34.05	0	0.00	34.40	0	3,233	0.00%
2022/06/10	5	36.31	5	36.36	36.45	0	3,184	0.00%
2022/06/09	3	36.13	16	36.16	36.35	-13	3,138	-0.41%
2022/06/08	0	0.00	2	35.15	35.15	-2	3,047	-0.07%
2022/06/01	7	36.37	0	0.00	36.00	7	3,061	0.23%
2022/05/27	5	36.48	8	36.34	36.00	-3	2,994	-0.10%
2022/05/25	1	35.65	0	0.00	35.90	1	2,874	0.03%
2022/05/23	1	35.45	0	0.00	35.10	1	2,862	0.03%
2022/05/20	1	36.25	1	36.30	35.90	0	2,818	0.00%
2022/05/19	3	35.63	6	36.15	36.35	-3	2,729	-0.11%
2022/05/18	0	0.00	5	35.78	36.10	-5	2,642	-0.19%
2022/05/17	5	34.83	5	34.82	35.05	0	2,542	0.00%
2022/05/11	1	33.30	0	0.00	33.20	1	2,370	0.04%
2022/05/10	1	32.85	0	0.00	32.95	1	2,378	0.04%
2022/05/09	1	33.65	0	0.00	33.65	1	2,366	0.04%
2022/05/06	0	0.00	1	34.85	35.05	-1	2,346	-0.04%
2022/05/05	0	0.00	1	35.10	35.15	-1	2,275	-0.04%
2022/04/25	0	33.10	15	32.90	32.85	-15	2,328	-0.64%
2022/04/22	18	35.26	6	35.14	34.70	12	2,308	0.52%
2022/04/21	0	0.00	1	34.10	34.35	-1	2,182	-0.05%
2022/04/12	1	33.85	0	0.00	33.60	1	2,347	0.04%
2022/04/11	3	34.97	0	0.00	34.45	3	2,366	0.13%
2022/04/08	1	34.60	0	0.00	34.70	1	2,382	0.04%
2022/04/07	41	36.76	24	35.49	34.60	17	2,431	0.70%
2022/04/06	1	35.30	75	35.47	35.60	-74	2,409	-3.07%
2022/03/30	0	0.00	11	37.23	36.70	-11	2,546	-0.43%
2022/03/29	111	37.09	21	36.05	36.50	90	2,615	3.44%	大買/
2022/03/28	0	0.00	2	35.48	36.10	-2	2,514	-0.08%
2022/03/14	1	34.00	0	0.00	34.10	1	5,975	0.02%
2022/03/10	0	0.00	1	33.80	33.75	-1	6,095	-0.02%
2022/03/07	2	32.43	0	0.00	32.30	2	7,098	0.03%
2022/03/02	9	33.99	0	0.00	34.20	9	7,689	0.12%
2022/02/25	1	33.70	0	0.00	33.60	1	8,033	0.01%
2022/02/22	1	34.60	0	0.00	34.65	1	8,693	0.01%
2022/02/18	1	35.30	0	0.00	35.50	1	9,151	0.01%
2022/02/17	1	35.70	10	35.80	35.70	-9	9,224	-0.10%
2022/02/14	1	35.35	0	0.00	35.30	1	9,387	0.01%
2022/02/11	0	0.00	15	36.27	36.05	-15	9,509	-0.16%
2022/02/10	6	36.48	0	0.00	36.50	6	9,624	0.06%
2022/02/09	0	0.00	2	36.70	36.85	-2	9,673	-0.02%
2022/01/26	0	0.00	2	34.10	34.10	-2	10,029	-0.02%
2022/01/25	1	35.00	0	0.00	34.30	1	10,385	0.01%
2022/01/21	1	36.00	7	36.12	35.80	-6	12,009	-0.05%
2022/01/20	7	36.61	5	36.55	36.80	2	12,433	0.02%
2022/01/19	0	0.00	5	36.77	36.95	-5	12,517	-0.04%
2022/01/18	0	0.00	5	36.95	36.15	-5	12,605	-0.04%
2022/01/17	15	35.40	0	0.00	36.10	15	12,775	0.12%
2022/01/14	5	35.05	0	0.00	35.05	5	12,778	0.04%
2022/01/10	6	37.12	5	37.05	37.00	1	12,953	0.01%
2022/01/07	7	36.94	16	36.83	36.75	-9	13,004	-0.07%
2022/01/06	1	37.40	0	0.00	37.35	1	13,057	0.01%
2022/01/05	11	37.86	0	0.00	37.55	11	13,212	0.08%
2022/01/04	8	37.61	0	0.00	37.35	8	13,196	0.06%
2022/01/03	2	37.40	1	37.40	37.50	1	13,192	0.01%
2021/12/30	3	37.82	0	0.00	37.95	3	13,180	0.02%
2021/12/29	3	37.78	0	0.00	38.00	3	13,281	0.02%
2021/12/28	1	38.45	0	0.00	38.40	1	13,302	0.01%
2021/12/27	1	38.90	3	39.00	38.90	-2	13,331	-0.02%
2021/12/24	1	38.50	2	38.65	38.30	-1	13,334	-0.01%
2021/12/23	2	38.60	1	39.05	38.55	1	13,327	0.01%
2021/12/22	3	38.50	10	38.30	38.30	-7	13,250	-0.05%
2021/12/21	1	37.95	0	0.00	38.40	1	13,251	0.01%
2021/12/20	1	38.60	2	38.18	37.90	-1	13,259	-0.01%
2021/12/17	3	37.83	0	0.00	37.70	3	13,412	0.02%
2021/12/16	1	38.65	1	39.40	38.60	0	13,324	0.00%
2021/12/15	5	38.92	0	0.00	38.85	5	13,179	0.04%
2021/12/14	36	41.40	19	39.76	39.35	17	12,976	0.13%
2021/12/13	43	42.65	61	42.56	43.50	-18	11,952	-0.15%
2021/12/10	0	0.00	11	39.82	39.55	-11	10,869	-0.10%
2021/12/09	0	0.00	10	38.31	38.60	-10	10,462	-0.10%
2021/12/08	4.1	37.14	0	0.00	37.05	4.1	10,246	0.04%
2021/12/07	1	37.30	5	37.10	37.20	-4	10,254	-0.04%
2021/12/06	5	37.26	3	37.22	37.20	2	10,273	0.02%
2021/12/03	8	38.42	3	38.45	37.95	5	10,269	0.05%
2021/12/02	91	39.83	14	39.43	37.75	77	10,263	0.75%
2021/12/01	13	39.10	1	39.10	38.95	12	9,750	0.12%
2021/11/30	2	38.85	11	39.10	39.10	-9	9,767	-0.09%
2021/11/29	1	35.30	1	36.90	37.05	0	9,686	0.00%
2021/11/26	0	0.00	2	37.35	36.85	-2	9,677	-0.02%
2021/11/25	1	38.25	7	38.46	38.75	-6	9,756	-0.06%
2021/11/24	3	38.25	5	38.40	38.20	-2	9,763	-0.02%
2021/11/23	6	38.53	26	37.93	38.30	-20	9,871	-0.20%
2021/11/22	11	38.75	1	38.05	37.95	10	10,493	0.10%
2021/11/19	28	38.70	10	38.69	38.80	18	10,488	0.17%
2021/11/18	2	38.35	58	37.83	38.30	-56	10,517	-0.53%
2021/11/17	2	37.53	0	0.00	37.45	2	10,602	0.02%
2021/11/16	4	36.45	2	36.35	36.40	2	11,184	0.02%
2021/11/15	1	37.40	1	37.60	37.45	0	12,039	0.00%
2021/11/11	2	36.20	0	0.00	36.00	2	12,451	0.02%
2021/11/10	15	36.70	0	0.00	36.55	15	12,564	0.12%
2021/11/09	0	0.00	1	38.00	37.70	-1	12,644	-0.01%
2021/11/04	20	37.96	1	37.90	37.90	19	14,049	0.14%
2021/11/03	1	36.30	1	37.40	37.90	0	14,207	0.00%
2021/11/02	6	37.13	2	37.90	36.90	4	14,305	0.03%
2021/11/01	25	39.56	5	39.95	39.40	20	14,228	0.14%
2021/10/29	19	37.13	21	37.81	39.35	-2	13,985	-0.01%
2021/10/28	8	35.22	4	35.46	35.90	4	13,536	0.03%
2021/10/27	0	0.00	5	33.85	34.15	-5	13,749	-0.04%
2021/10/26	8	33.65	0	0.00	33.10	8	14,509	0.06%
2021/10/25	1	32.50	6	33.68	34.20	-5	14,991	-0.03%
2021/10/21	1	32.10	1	32.15	32.15	0	16,538	0.00%
2021/10/20	1	32.95	0	0.00	32.90	1	16,686	0.01%
2021/10/19	20	32.20	0	0.00	32.05	20	17,653	0.11%
2021/10/14	4	30.73	2	30.25	30.30	2	18,391	0.01%
2021/10/13	2	31.90	187	32.01	31.15	-185	18,666	-0.99%	大賣/鉅額交易
2021/10/12	0	0.00	1	31.15	31.15	-1	18,875	-0.01%
2021/10/06	6	32.47	2	31.65	31.55	4	19,165	0.02%
2021/10/05	0	0.00	3	31.17	33.25	-3	19,070	-0.02%
2021/10/04	1	33.00	0	0.00	31.55	1	18,999	0.01%
2021/10/01	15	35.00	15	33.37	33.35	0	18,990	0.00%
2021/09/29	1	34.90	0	0.00	34.55	1	18,937	0.01%
2021/09/27	1	36.30	0	0.00	36.85	1	18,930	0.01%
2021/09/24	1	36.50	1	36.90	36.50	0	18,892	0.00%
2021/09/17	1	35.50	1	35.60	35.60	0	18,662	0.00%
2021/09/16	1	36.10	1	36.10	36.10	0	18,681	0.00%
2021/09/15	0	0.00	1	36.00	36.00	-1	18,630	-0.01%
2021/09/10	71	36.60	0	0.00	36.80	71	18,552	0.38%
2021/09/09	0	0.00	1	36.60	36.25	-1	18,523	-0.01%
2021/09/06	1	36.40	70	37.30	36.15	-69	18,290	-0.38%
2021/09/02	1	38.05	1	38.85	38.00	0	17,910	0.00%
2021/09/01	0	0.00	2	39.25	40.20	-2	17,664	-0.01%
2021/08/31	4	39.60	22	39.76	39.30	-18	17,524	-0.10%
2021/08/30	1	39.10	2	39.05	38.95	-1	17,318	-0.01%
2021/08/27	6	39.64	6	39.53	39.35	0	17,206	0.00%
2021/08/26	50	40.09	64	39.54	39.80	-14	16,887	-0.08%
2021/08/25	22	38.30	0	0.00	37.95	22	16,094	0.14%
2021/08/24	2	38.10	2	37.70	37.95	0	16,073	0.00%
2021/08/23	12	39.17	6	39.29	39.50	6	15,787	0.04%
2021/08/20	17	39.18	11	39.61	39.30	6	15,377	0.04%
2021/08/19	20	38.40	5	38.62	37.55	15	14,675	0.10%
2021/08/18	3	36.20	1	35.00	37.00	2	13,750	0.01%
2021/08/12	1	37.90	2	36.50	37.90	-1	12,924	-0.01%
2021/08/11	4	37.50	2	37.50	37.00	2	12,724	0.02%
2021/08/10	150	41.51	9	41.96	39.80	141	12,306	1.15%	大買/鉅額交易
2021/08/09	0	0.00	2	40.00	39.85	-2	11,409	-0.02%
2021/08/06	1	39.60	0	0.00	40.25	1	11,152	0.01%
2021/08/05	1	40.60	6	40.03	39.60	-5	10,921	-0.05%
2021/08/04	9	39.79	42	39.74	39.25	-33	10,700	-0.31%
2021/08/03	9	42.58	2	42.08	41.40	7	10,364	0.07%
2021/08/02	150	40.96	32	40.91	41.40	118	9,930	1.19%	大買/鉅額交易
2021/07/30	90	40.44	57	40.83	41.00	33	9,299	0.35%
2021/07/29	2	39.55	5	38.72	38.10	-3	8,425	-0.04%
2021/07/28	4	36.88	37	35.06	36.80	-33	7,827	-0.42%
2021/07/27	73	38.29	34	38.62	38.75	39	7,352	0.53%
2021/07/23	8	36.43	21	36.28	33.40	-13	6,082	-0.21%
2021/07/22	10	33.76	10	34.70	34.70	0	5,293	0.00%
2021/07/21	0	0.00	7	30.55	32.25	-7	4,968	-0.14%
2021/07/20	3	30.38	0	0.00	30.90	3	4,687	0.06%
2021/07/19	2	30.60	271	30.49	30.25	-269	4,519	-5.95%	大賣/鉅額交易
2021/07/16	2	29.25	33	29.36	29.90	-31	4,292	-0.72%
2021/07/14	21	26.89	0	0.00	26.65	21	3,970	0.53%
2021/07/13	15	28.80	1	28.10	28.00	14	3,913	0.36%
2021/07/12	7	27.85	3	27.25	27.80	4	3,649	0.11%
2021/07/08	0	0.00	1	27.40	27.40	-1	3,680	-0.03%
2021/07/07	1	26.50	0	0.00	26.60	1	3,760	0.03%
2021/07/06	0	0.00	40	26.94	26.85	-40	3,905	-1.02%
2021/06/30	0	0.00	3	26.30	26.15	-3	4,396	-0.07%
2021/06/25	40	26.45	0	0.00	26.30	40	4,591	0.87%
2021/06/23	0	0.00	1	25.60	25.40	-1	4,707	-0.02%
2021/06/22	0	0.00	1	24.50	24.50	-1	4,760	-0.02%
2021/06/21	2	24.90	0	0.00	24.70	2	4,771	0.04%
2021/06/18	2	26.00	10	25.70	25.65	-8	5,002	-0.16%
2021/06/17	0	0.00	1	26.10	26.10	-1	5,117	-0.02%
2021/06/15	1	25.90	0	0.00	26.00	1	5,196	0.02%
2021/06/08	0	0.00	1	26.30	26.50	-1	5,284	-0.02%
2021/06/03	5	26.95	0	0.00	27.00	5	5,336	0.09%
2021/06/02	2	26.98	0	0.00	26.80	2	5,317	0.04%
2021/06/01	0	0.00	1	27.50	27.50	-1	5,303	-0.02%
2021/05/31	2	26.75	1	26.15	26.60	1	5,190	0.02%
2021/05/28	1	26.40	0	0.00	26.25	1	5,173	0.02%
2021/05/19	2	25.00	0	0.00	25.25	2	5,433	0.04%
2021/05/13	0	0.00	2	23.80	23.85	-2	5,988	-0.03%
2021/05/12	1	23.60	1	23.90	23.65	0	6,270	0.00%
2021/05/11	0	0.00	4	26.55	26.20	-4	6,272	-0.06%
2021/05/10	1	29.00	0	0.00	28.75	1	6,266	0.02%
2021/05/04	3	28.40	0	0.00	28.80	3	6,860	0.04%
2021/05/03	5	31.00	0	0.00	30.05	5	6,926	0.07%
2021/04/29	5	32.50	15	32.38	32.45	-10	6,948	-0.14%
2021/04/28	45	33.81	30	34.23	33.45	15	7,131	0.21%
2021/04/26	2	32.85	0	0.00	32.65	2	6,963	0.03%
2021/04/22	2	33.00	0	0.00	31.60	2	7,222	0.03%
2021/04/21	5	31.90	5	32.30	32.50	0	7,094	0.00%
2021/04/14	10	31.05	0	0.00	30.90	10	7,341	0.14%
2021/04/13	0	0.00	1	32.05	31.95	-1	8,162	-0.01%
2021/04/12	45	34.96	44	34.36	34.75	1	8,437	0.01%
2021/04/09	96	33.63	89	34.01	33.55	7	8,379	0.08%
2021/04/08	0	0.00	1	32.40	32.40	-1	8,103	-0.01%
2021/04/06	0	0.00	1	32.55	32.35	-1	8,262	-0.01%
2021/04/01	0	0.00	5	31.90	31.75	-5	8,370	-0.06%
2021/03/31	14	32.08	0	0.00	32.15	14	8,374	0.17%
2021/03/30	6	32.00	0	0.00	32.15	6	8,386	0.07%
2021/03/29	0	0.00	5	31.45	31.50	-5	8,317	-0.06%
2021/03/25	7	31.22	8	31.14	31.20	-1	8,248	-0.01%
2021/03/23	12	30.78	10	32.25	30.65	2	8,173	0.02%
2021/03/18	0	0.00	11	30.37	30.70	-11	7,908	-0.14%
2021/03/17	10	29.85	0	0.00	29.65	10	7,896	0.13%
2021/03/16	0	0.00	1	29.65	29.70	-1	7,972	-0.01%
2021/03/12	1	29.50	7	29.91	29.50	-6	8,209	-0.07%
2021/03/11	10	29.30	0	0.00	29.15	10	8,433	0.12%
2021/03/03	0	0.00	20	28.88	29.90	-20	9,320	-0.21%
2021/03/02	20	29.95	0	0.00	29.80	20	9,391	0.21%
2021/02/26	5	30.65	35	30.52	30.50	-30	9,356	-0.32%
2021/02/24	20	31.08	1	31.25	30.65	19	9,401	0.20%
2021/02/23	10	31.40	0	0.00	31.10	10	9,410	0.11%
2021/02/19	0	0.00	10	30.85	31.20	-10	9,367	-0.11%
2021/02/18	1	30.55	0	0.00	30.90	1	9,465	0.01%
2021/02/17	10	30.55	0	0.00	31.00	10	9,487	0.11%
2021/02/05	3	30.05	0	0.00	30.05	3	9,451	0.03%
2021/02/04	6	31.80	0	0.00	30.95	6	9,340	0.06%
2021/02/03	0	0.00	2	33.00	33.00	-2	8,926	-0.02%
2021/02/02	0	0.00	6	29.70	30.00	-6	8,663	-0.07%
2021/01/29	4	29.80	0	0.00	29.25	4	8,660	0.05%
2021/01/28	3	31.35	5	31.55	31.00	-2	8,583	-0.02%
2021/01/27	15	30.42	10	30.68	30.40	5	8,429	0.06%
2021/01/26	0	0.00	1	29.45	29.40	-1	8,177	-0.01%
2021/01/25	131	28.78	4	29.50	28.70	127	8,057	1.58%	大買/鉅額交易
2021/01/22	6	28.18	0	0.00	28.30	6	7,963	0.08%
2021/01/21	0	0.00	2	28.40	28.10	-2	7,900	-0.03%
2021/01/20	2	27.25	0	0.00	26.45	2	7,684	0.03%
2021/01/18	5	28.35	5	28.08	28.50	0	7,565	0.00%
2021/01/15	2	27.20	0	0.00	26.85	2	7,299	0.03%
2021/01/08	2	28.10	0	0.00	27.60	2	7,300	0.03%
2021/01/07	1	28.95	0	0.00	28.85	1	7,170	0.01%
2021/01/06	430	31.91	452	32.40	29.50	-22	7,056	-0.31%	大買/大賣/
2021/01/05	34	30.08	71	30.60	30.70	-37	6,164	-0.60%
2021/01/04	0	28.30	1	27.55	27.95	-1	5,743	-0.02%
2020/12/31	0	0.00	2	26.40	27.20	-2	5,668	-0.04%
2020/12/30	0	26.30	4	25.80	26.15	-4	5,569	-0.07%
2020/12/29	67	26.91	0	0.00	26.80	67	5,459	1.23%
2020/12/28	70	27.40	13	28.22	28.50	57	5,338	1.07%
2020/12/23	10	27.05	10	27.20	27.20	0	5,118	0.00%
2020/12/14	2	26.88	27	26.68	26.80	-25	5,418	-0.46%
2020/12/11	0	0.00	6	26.23	26.05	-6	5,385	-0.11%
2020/12/09	0	0.00	40	27.31	27.80	-40	5,353	-0.75%
2020/12/08	0	0.00	31	26.95	26.95	-31	5,322	-0.58%
2020/12/07	42	27.09	39	26.52	26.70	3	5,295	0.06%
2020/12/04	68	26.40	0	0.00	26.50	68	5,118	1.33%
2020/12/03	2	25.50	0	0.00	25.50	2	5,056	0.04%
2020/12/01	28	25.98	5	26.21	26.00	23	5,274	0.44%
2020/11/26	0	0.00	20	24.70	24.60	-20	5,920	-0.34%
2020/11/20	0	0.00	53	24.65	24.60	-53	6,274	-0.84%
2020/11/18	1	24.15	0	0.00	24.15	1	6,325	0.02%
2020/11/16	30	24.35	0	0.00	24.80	30	6,182	0.49%
2020/11/12	0	0.00	20	23.75	23.70	-20	6,159	-0.32%
2020/11/11	60	24.15	0	0.00	24.15	60	6,157	0.97%
2020/11/09	0	0.00	4	23.99	23.70	-4	6,065	-0.07%
2020/11/05	0	0.00	1	23.05	22.95	-1	5,910	-0.02%
2020/10/28	1	22.85	1	23.10	22.80	0	5,668	0.00%
2020/10/27	1	22.70	0	0.00	22.70	1	5,655	0.02%
2020/10/19	1	22.25	0	0.00	22.50	1	5,479	0.02%
2020/10/08	1	21.95	10	21.95	21.65	-9	5,583	-0.16%
2020/10/07	10	22.35	0	0.00	21.95	10	5,578	0.18%
2020/10/06	0	0.00	3	21.70	21.90	-3	5,621	-0.05%
2020/10/05	3	21.88	0	0.00	21.65	3	5,633	0.05%
2020/09/24	0	0.00	1	21.20	21.20	-1	5,728	-0.02%
2020/09/22	5	23.35	5	23.20	23.15	0	5,620	0.00%
2020/09/21	9	24.17	10	24.20	23.80	-1	5,594	-0.02%
2020/09/18	1	23.65	0	0.00	23.20	1	5,340	0.02%
2020/09/17	5	22.95	5	23.15	23.15	0	5,241	0.00%
2020/09/16	1	23.00	0	0.00	23.15	1	5,230	0.02%
2020/09/15	2	22.83	1	22.95	23.10	1	5,214	0.02%
2020/09/10	50	23.42	0	0.00	23.75	50	5,281	0.95%
2020/09/09	0	0.00	12	23.62	23.65	-12	5,219	-0.23%
2020/09/08	18	23.68	25	23.77	23.35	-7	5,165	-0.14%
2020/09/07	6	24.33	5	24.10	24.15	1	5,027	0.02%
2020/09/04	13	24.41	25	24.83	24.85	-12	5,068	-0.24%
2020/09/03	56	24.15	36	24.50	24.40	20	4,748	0.42%
2020/09/02	5	22.60	5	22.80	22.95	0	4,323	0.00%
2020/09/01	47	22.95	39	22.30	22.20	8	4,134	0.19%
2020/08/27	1	20.50	5	20.19	20.40	-4	3,483	-0.11%
2020/08/24	0	0.00	1	18.95	19.15	-1	3,039	-0.03%
2020/08/20	1	17.80	0	0.00	17.90	1	2,932	0.03%
2020/08/19	0	0.00	1	18.95	19.20	-1	2,852	-0.04%
2020/08/17	0	0.00	1	18.75	18.40	-1	2,739	-0.04%
2020/08/05	0	0.00	1	18.35	18.40	-1	2,762	-0.04%
2020/07/27	2	17.85	0	0.00	17.60	2	2,769	0.07%
2020/07/24	2	18.08	0	0.00	18.15	2	2,757	0.07%
2020/07/21	0	0.00	1	18.95	18.80	-1	2,779	-0.04%
2020/07/20	2	17.85	2	18.10	18.10	0	2,731	0.00%
2020/07/16	0	0.00	9	19.04	19.15	-9	2,716	-0.33%
2020/07/15	1	18.80	6	19.50	18.50	-5	2,662	-0.19%
2020/07/14	1	18.70	0	0.00	19.25	1	2,624	0.04%
2020/07/13	10	19.10	12	19.09	19.15	-2	2,643	-0.08%
2020/07/10	3	18.45	1	18.45	18.30	2	2,762	0.07%
2020/07/08	4	18.93	0	0.00	19.00	4	2,749	0.15%
2020/07/07	8	19.04	6	19.25	19.00	2	2,740	0.07%
2020/07/06	9	19.34	12	18.95	19.20	-3	2,731	-0.11%
2020/07/02	0	0.00	2	18.55	18.70	-2	2,624	-0.08%
2020/07/01	7	18.60	7	18.55	18.45	0	2,658	0.00%
2020/06/30	7	18.65	7	18.80	18.45	0	2,720	0.00%
2020/06/29	2	18.00	1	18.00	18.10	1	2,689	0.04%
2020/06/23	4	18.10	0	0.00	17.95	4	2,686	0.15%
2020/06/22	2	18.25	0	0.00	18.00	2	2,685	0.07%
2020/06/18	14	18.65	14	18.75	19.10	0	2,664	0.00%
2020/06/16	0	0.00	8	17.95	17.90	-8	2,459	-0.33%
2020/06/15	5	17.75	7	17.77	17.70	-2	2,487	-0.08%
2020/06/11	15	18.14	12	18.29	17.30	3	2,481	0.12%
2020/06/10	0	0.00	2	17.55	17.40	-2	2,294	-0.09%
2020/06/04	0	0.00	1	17.15	17.20	-1	2,471	-0.04%
2020/06/03	2	17.40	2	17.40	17.30	0	2,515	0.00%
2020/06/01	1	16.60	0	0.00	16.60	1	2,459	0.04%
2020/05/22	0	0.00	1.6	16.41	16.25	-1.6	2,893	-0.06%
2020/05/19	0	0.00	5	16.13	16.20	-5	3,297	-0.15%
2020/05/11	0.1	17.20	30	17.06	17.05	-29.9	4,034	-0.74%
2020/05/08	0	0.00	10	16.80	16.80	-10	4,034	-0.25%
2020/05/07	0	0.00	1	16.95	16.95	-1	4,098	-0.02%
2020/05/05	0	0.00	10	16.85	16.85	-10	4,108	-0.24%
2020/04/30	0	0.00	2	17.05	17.15	-2	4,274	-0.05%
2020/04/29	2	16.95	10	16.95	17.00	-8	4,481	-0.18%
2020/04/27	2	17.10	0	0.00	16.90	2	4,505	0.04%
2020/04/21	0	0.00	1	16.30	16.10	-1	4,420	-0.02%
2020/04/17	0	0.00	6	16.70	16.60	-6	4,379	-0.14%
2020/04/15	2	18.10	0	0.00	16.85	2	4,301	0.05%
2020/04/07	2	15.60	0	0.00	15.45	2	4,160	0.05%
2020/04/01	1	14.55	0	0.00	14.75	1	4,389	0.02%
2020/03/31	1	14.00	1	13.65	13.55	0	4,327	0.00%
2020/03/23	0	0.00	1	12.30	12.95	-1	4,198	-0.02%
2020/03/13	0	0.00	1	13.70	14.20	-1	4,056	-0.02%
2020/03/10	0	0.00	10	16.85	17.25	-10	3,920	-0.26%
2020/03/06	0.1	18.00	20	17.98	17.80	-19.9	3,819	-0.52%
2020/03/05	30.1	18.47	0	0.00	18.30	30.1	3,773	0.80%
2020/03/04	0	0.00	1	18.45	18.55	-1	3,747	-0.03%
2020/03/03	16	19.29	3	19.00	18.75	13	3,714	0.35%
2020/02/27	4	19.59	3	18.58	18.60	1	3,598	0.03%
2020/02/25	0	0.00	0.1	19.35	19.30	-0.1	3,476	0.00%
2020/02/24	0.1	19.60	0	19.60	19.45	0	3,431	0.00%
2020/02/21	20	20.60	4	20.60	20.15	16	3,358	0.48%
2020/02/20	2.1	19.96	14	20.03	20.30	-11.9	3,222	-0.37%
2020/02/19	7	19.94	13.4	19.46	20.35	-6.4	3,053	-0.21%
2020/02/17	3	18.55	0	0.00	18.50	3	2,572	0.12%
2020/02/14	30	18.87	16	18.80	18.90	14	2,515	0.56%
2020/02/13	0	0.00	2	18.25	18.05	-2	2,263	-0.09%
2020/02/11	2	18.03	2	18.05	18.15	0	2,242	0.00%
2020/02/10	5	18.22	3	18.25	18.05	2	2,219	0.09%
2020/02/06	1	17.95	0	0.00	17.95	1	2,121	0.05%
2020/02/05	0	0.00	1	17.75	17.80	-1	2,104	-0.05%
2020/02/03	4	17.75	3	17.95	18.60	1	1,941	0.05%
2020/01/30	1	17.20	0	0.00	16.75	1	1,713	0.06%
2020/01/17	0	0.00	1	18.40	18.30	-1	1,675	-0.06%
2020/01/16	0	0.00	0	18.20	18.35	0	1,670	0.00%
2020/01/09	2	18.00	0	0.00	17.95	2	1,650	0.12%
2020/01/07	2	18.15	0	0.00	18.05	2	1,611	0.12%
2019/12/30	0.1	18.80	0	0.00	18.80	0.1	1,498	0.00%
2019/12/27	6	19.11	20	19.10	19.10	-14	1,493	-0.94%
2019/12/17	0	0.00	2	18.40	18.35	-2	1,235	-0.16%
2019/12/16	0.1	18.40	0	0.00	18.35	0.1	1,262	0.00%
2019/12/12	2	18.10	0	0.00	18.05	2	1,267	0.16%
2019/12/10	1	18.10	0	0.00	18.15	1	1,255	0.08%
2019/12/06	1	17.85	0	0.00	17.85	1	1,184	0.08%
2019/12/05	1	18.00	0	0.00	18.00	1	1,186	0.08%
2019/12/02	0.1	17.70	0	0.00	17.65	0.1	1,229	0.00%
2019/11/29	0	0.00	4	18.16	18.00	-4	1,233	-0.32%
2019/11/28	3	17.90	0	0.00	17.85	3	1,218	0.25%
2019/11/22	13	17.85	13	18.05	18.05	0	1,419	0.00%
2019/11/19	1	17.85	0	0.00	17.80	1	1,334	0.07%
2019/11/18	0.1	17.55	0	0.00	17.25	0.1	1,329	0.00%
2019/10/30	1	19.10	1	19.10	19.15	0	1,428	0.00%
2019/10/25	0.1	19.90	0	0.00	19.55	0.1	1,494	0.00%
2019/10/24	0	0.00	1	19.65	19.60	-1	1,495	-0.07%
2019/10/22	0	0.00	3	19.70	19.55	-3	1,542	-0.19%
2019/10/18	0	0.00	13	19.35	19.35	-13	1,636	-0.79%
2019/10/03	179	19.55	194	19.64	20.15	-15	2,122	-0.71%	大買/大賣/
2019/10/02	0	0.00	2	19.65	19.65	-2	2,082	-0.10%
2019/10/01	0	0.00	2	19.85	19.50	-2	2,100	-0.10%
2019/09/20	1	20.20	0	0.00	20.35	1	2,230	0.04%
2019/09/18	0	0.00	3	20.47	20.45	-3	2,227	-0.13%
2019/09/03	1.1	21.77	0	0.00	21.75	1.1	2,332	0.05%
2019/08/30	0	22.10	0	0.00	21.75	0	2,347	0.00%
2019/08/29	6.1	22.54	1	21.85	21.80	5.1	2,360	0.22%
2019/08/28	11	23.57	1	23.65	23.25	10	2,256	0.44%
2019/08/22	0.1	22.50	4	22.51	22.50	-3.9	2,422	-0.16%
2019/08/20	0.1	22.30	0	0.00	22.30	0.1	2,420	0.00%
2019/08/19	3	22.20	0	0.00	22.10	3	2,437	0.12%
2019/08/14	1	21.95	0	0.00	21.60	1	2,495	0.04%
2019/08/13	0.1	21.60	0	0.00	21.60	0.1	2,532	0.00%
2019/08/12	0	0.00	3	22.15	22.05	-3	2,558	-0.12%
2019/08/08	3	21.70	0	0.00	21.55	3	2,578	0.12%
2019/08/06	9	21.31	9	21.95	21.75	0	2,647	0.00%
2019/08/05	1	22.15	0	0.00	22.00	1	2,664	0.04%
2019/07/29	0.1	24.85	1	24.60	24.60	-0.9	2,857	-0.03%
2019/07/26	0.1	24.15	0	0.00	24.10	0.1	2,869	0.00%
2019/07/25	2.1	24.01	1	24.15	24.15	1.1	2,917	0.04%
2019/07/24	2.1	24.42	0	0.00	24.40	2.1	3,213	0.06%
2019/07/23	0.1	24.50	1	24.55	24.40	-0.9	3,326	-0.03%
2019/07/17	0.1	25.50	0	0.00	25.30	0.1	3,415	0.00%
2019/07/15	0.1	25.50	0	0.00	25.55	0.1	3,452	0.00%
2019/07/12	4	25.29	11	25.37	25.55	-7	3,436	-0.20%
2019/07/11	1.1	25.53	1	25.50	25.05	0.1	3,416	0.00%
2019/07/10	10	25.20	5	24.89	25.25	5	3,411	0.15%
2019/07/09	0	0.00	1	24.40	24.30	-1	3,398	-0.03%
2019/07/08	4	24.35	0	0.00	24.35	4	3,673	0.11%
2019/07/05	1	24.30	0	0.00	24.30	1	3,737	0.03%
2019/07/04	3	24.75	0	0.00	24.55	3	3,767	0.08%
2019/07/03	2.1	24.67	0	0.00	24.35	2.1	3,805	0.05%
2019/07/02	0.1	25.10	0	0.00	24.70	0.1	3,944	0.00%
2019/06/21	0	0.00	10	24.05	24.15	-10	5,136	-0.19%
2019/06/20	0.1	24.40	0	0.00	24.50	0.1	6,134	0.00%
2019/06/11	1	24.60	5	24.37	24.60	-4	7,490	-0.05%
2019/06/05	1	23.95	0	0.00	23.90	1	9,255	0.01%
2019/05/29	1	22.55	100	22.09	21.80	-99	9,630	-1.03%
2019/05/28	0	0.00	1	23.55	23.35	-1	9,656	-0.01%
2019/05/27	0	0.00	2	23.35	23.50	-2	9,820	-0.02%
2019/05/24	2	24.00	0	0.00	23.65	2	9,977	0.02%
2019/05/23	1.1	24.38	0	0.00	23.90	1.1	10,053	0.01%
2019/05/21	0	0.00	2	24.55	24.65	-2	10,779	-0.02%
2019/05/20	0	0.00	2	24.55	24.70	-2	10,965	-0.02%
2019/05/17	0	0.00	6	24.52	24.00	-6	11,207	-0.05%
2019/05/16	3.1	24.69	0	0.00	24.10	3.1	11,437	0.03%
2019/05/14	0	0.00	3	24.60	25.40	-3	12,058	-0.02%
2019/05/13	1	24.50	87	24.58	24.50	-86	12,272	-0.70%
2019/05/10	4	25.10	5	25.20	25.15	-1	12,315	-0.01%
2019/05/09	2	25.43	30	25.92	25.10	-28	12,349	-0.23%
2019/05/08	1	26.35	0	0.00	26.45	1	12,344	0.01%
2019/05/07	2	27.23	0	0.00	26.95	2	12,565	0.02%
2019/05/06	3	27.52	40	27.35	27.50	-37	12,772	-0.29%
2019/05/03	64	27.71	21	27.75	27.90	43	12,709	0.34%
2019/05/02	0	0.00	1	27.40	27.50	-1	12,652	-0.01%
2019/04/30	13	27.63	55	27.71	27.40	-42	12,594	-0.33%
2019/04/29	45	26.24	0	0.00	26.35	45	12,279	0.37%
2019/04/26	0	0.00	2	27.25	26.90	-2	12,129	-0.02%
2019/04/25	0	0.00	1	27.30	27.10	-1	12,082	-0.01%
2019/04/24	3	27.27	0	0.00	27.35	3	12,036	0.02%
2019/04/23	3	28.23	1	28.35	27.90	2	11,946	0.02%
2019/04/22	1	29.15	4	28.59	29.10	-3	11,852	-0.03%
2019/04/19	2	27.60	0	0.00	28.05	2	11,701	0.02%
2019/04/18	1	27.50	0	0.00	27.30	1	11,659	0.01%
2019/04/17	0	0.00	11	27.86	27.70	-11	11,597	-0.09%
2019/04/16	8	27.79	8	27.99	28.05	0	11,554	0.00%
2019/04/15	10	27.80	34	27.49	27.25	-24	11,483	-0.21%
2019/04/12	25	27.72	5	28.00	27.15	20	11,417	0.18%
2019/04/11	53	29.46	10	29.55	29.05	43	11,127	0.39%
2019/04/10	6	29.68	15	29.83	30.00	-9	11,045	-0.08%
2019/04/08	2	30.15	10	30.01	30.30	-8	10,929	-0.07%
2019/04/03	8	29.63	43	30.13	29.65	-35	10,710	-0.33%
2019/04/02	14	28.67	0	0.00	29.25	14	10,505	0.13%
2019/04/01	20	29.23	2	29.10	29.05	18	10,394	0.17%
2019/03/29	16	28.66	46	28.25	29.25	-30	10,284	-0.29%
2019/03/28	99	30.04	103	30.00	28.55	-4	10,130	-0.04%	大賣/
2019/03/27	0	0.00	1	30.40	30.05	-1	9,875	-0.01%
2019/03/26	8	30.13	29	30.23	30.00	-21	9,735	-0.22%
2019/03/25	16	29.72	37	30.09	30.80	-21	9,359	-0.22%
2019/03/22	30	27.86	0	0.00	28.25	30	8,342	0.36%
2019/03/21	76	27.58	20	27.71	28.10	56	8,202	0.68%
2019/03/20	21	27.13	2	27.55	27.30	19	8,088	0.23%
2019/03/19	111	28.35	538	28.25	27.60	-427	7,903	-5.40%	大買/大賣/鉅額交易
2019/03/18	24	27.30	13	27.33	27.45	11	7,643	0.14%
2019/03/15	9	28.78	18	28.98	27.65	-9	7,510	-0.12%
2019/03/14	6	28.02	46	28.07	28.00	-40	7,196	-0.56%
2019/03/13	809	27.82	377	28.00	28.10	432	6,927	6.24%	大買/大賣/鉅額交易
2019/03/12	10	25.71	3	25.08	26.80	7	5,852	0.12%
2019/03/11	15	25.02	17	25.01	24.40	-2	5,455	-0.04%
2019/03/08	5	22.90	0	0.00	23.85	5	5,194	0.10%
2019/03/07	46	23.08	0	0.00	23.20	46	5,073	0.91%
2019/03/06	4	24.63	29	24.25	24.30	-25	4,925	-0.51%
2019/03/05	2	23.80	0	0.00	23.90	2	4,732	0.04%
2019/03/04	1	24.00	8	24.16	24.25	-7	4,685	-0.15%
2019/02/27	26	23.82	66	23.57	23.55	-40	4,625	-0.86%
2019/02/26	0	0.00	400	24.40	24.30	-400	4,480	-8.93%	大賣/鉅額交易
2019/02/25	3	25.42	18	25.22	25.45	-15	4,305	-0.35%
2019/02/22	0	0.00	3	25.15	25.05	-3	4,125	-0.07%
2019/02/21	1	25.35	21	25.16	25.45	-20	4,023	-0.50%
2019/02/20	20	25.29	1	25.85	25.85	19	3,756	0.51%
2019/02/19	10	23.18	21	23.76	23.50	-11	3,215	-0.34%
2019/02/18	27	23.61	15	24.14	22.90	12	3,011	0.40%
2019/02/15	130	23.77	7	23.29	23.60	123	2,733	4.50%	大買/鉅額交易
2019/02/14	0	0.00	7	22.64	22.70	-7	2,482	-0.28%
2019/02/13	407	22.26	2	22.60	22.40	405	2,328	17.39%	大買/鉅額交易
2019/02/12	17	20.80	40	20.69	21.65	-23	1,853	-1.24%
2019/01/30	0	0.00	5	19.70	19.55	-5	1,491	-0.34%
2019/01/28	36	20.07	1	20.20	20.00	35	1,319	2.65%
2019/01/25	0	0.00	3	18.80	18.95	-3	1,057	-0.28%
2019/01/17	0	0.00	1	17.00	17.10	-1	797	-0.13%
2019/01/16	1	16.95	0	0.00	16.95	1	799	0.13%
2019/01/11	0	0.00	2	17.15	16.95	-2	808	-0.25%
2019/01/08	1	17.20	0	0.00	17.10	1	804	0.12%
2019/01/07	0	0.00	1	16.90	16.80	-1	792	-0.13%
2019/01/04	1	16.70	0	0.00	16.75	1	793	0.13%
2019/01/03	0	0.00	1	16.60	16.55	-1	824	-0.12%
2019/01/02	0	0.00	3	16.60	16.55	-3	832	-0.36%
2018/12/27	4	17.16	5	17.03	17.00	-1	855	-0.12%
2018/12/21	0	0.00	5	16.55	16.65	-5	889	-0.56%
2018/12/19	2	16.80	0	0.00	16.75	2	894	0.22%
2018/12/18	1	16.85	2	16.65	16.60	-1	896	-0.11%
2018/12/17	3	17.17	4	17.09	17.00	-1	897	-0.11%
2018/12/14	5	17.35	5	17.40	17.25	0	892	0.00%
2018/12/13	2	17.70	9	17.72	17.70	-7	885	-0.79%
2018/12/11	2	17.35	0	0.00	17.10	2	849	0.24%
2018/12/06	12	17.26	10	17.38	16.95	2	834	0.24%
2018/12/04	6	18.28	35	17.70	17.90	-29	824	-3.52%
2018/12/03	35	16.95	0	0.00	17.20	35	731	4.79%
2018/11/30	0	0.00	10	16.73	16.70	-10	776	-1.29%
2018/11/29	0	0.00	5	16.70	16.55	-5	787	-0.64%
2018/11/27	0	0.00	10	16.53	16.60	-10	798	-1.25%
2018/11/26	5	16.40	1	16.20	16.30	4	791	0.51%
2018/11/20	0	0.00	6	16.35	16.35	-6	807	-0.74%
2018/11/19	0	0.00	5	16.45	16.55	-5	819	-0.61%
2018/11/14	13	16.42	0	0.00	16.05	13	826	1.57%
2018/11/13	11	16.23	0	0.00	16.30	11	832	1.32%
2018/11/09	1	15.70	0	0.00	15.85	1	806	0.12%
2018/11/02	1	14.95	0	0.00	14.95	1	853	0.12%
2018/10/30	1	14.00	0	0.00	14.10	1	970	0.10%
2018/10/26	0	0.00	7	13.65	13.85	-7	984	-0.71%
2018/10/25	5	14.40	1	14.40	14.10	4	987	0.41%
2018/10/23	0	0.00	3	15.05	15.00	-3	1,001	-0.30%
2018/10/15	5	15.40	0	0.00	15.25	5	1,115	0.45%
2018/10/08	2	16.93	0	0.00	16.85	2	1,204	0.17%
2018/10/05	0	0.00	12	17.00	17.05	-12	1,214	-0.99%
2018/10/04	2	17.80	1	17.45	17.45	1	1,208	0.08%
2018/10/03	10	18.09	0	0.00	17.85	10	1,214	0.82%
2018/10/02	1	17.80	0	0.00	17.65	1	1,203	0.08%
2018/09/28	0	0.00	1	17.40	17.50	-1	1,226	-0.08%
2018/09/26	0	0.00	1	17.65	17.60	-1	1,270	-0.08%
2018/09/25	1	17.45	0	0.00	17.45	1	1,322	0.08%
2018/09/20	1	17.25	0	0.00	17.20	1	1,336	0.07%
2018/09/19	2	17.43	0	0.00	17.35	2	1,350	0.15%
2018/09/14	1	17.40	0	0.00	17.50	1	1,403	0.07%
2018/09/11	1	17.30	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%
2018/09/06	2	18.28	5	18.15	18.15	-3	1,609	-0.19%
2018/09/05	1	17.75	0	0.00	17.85	1	1,914	0.05%
2018/09/04	0	0.00	1	17.60	17.90	-1	2,341	-0.04%
2018/08/30	1	17.45	0	0.00	17.45	1	2,434	0.04%
2018/08/28	0	0.00	1	17.20	17.10	-1	2,466	-0.04%
2018/08/27	1	17.20	0	0.00	17.30	1	2,485	0.04%
2018/08/23	6	16.75	0	0.00	16.75	6	2,550	0.24%
2018/08/15	10	16.55	0	0.00	16.50	10	2,740	0.36%
2018/08/13	0	0.00	5	16.60	16.65	-5	2,715	-0.18%
2018/08/10	6	17.23	0	0.00	17.15	6	2,697	0.22%
2018/08/06	0	0.00	4	17.85	17.85	-4	2,634	-0.15%
2018/08/02	1	18.85	0	0.00	18.80	1	2,563	0.04%
2018/07/26	0	0.00	2	18.85	18.85	-2	2,515	-0.08%
2018/07/25	1	18.85	0	0.00	18.80	1	2,505	0.04%
2018/07/24	2	19.30	58	19.34	19.40	-56	2,471	-2.27%
2018/07/23	0	0.00	60	19.17	19.05	-60	2,432	-2.47%
2018/07/16	0	0.00	5	19.35	19.25	-5	2,295	-0.22%
2018/07/13	0	0.00	1	19.20	19.40	-1	2,292	-0.04%
2018/07/09	15	19.62	10	19.50	19.60	5	2,264	0.22%
2018/07/06	13	19.10	0	0.00	19.10	13	2,246	0.58%
2018/07/03	3	19.35	1	19.55	19.10	2	2,220	0.09%
2018/07/02	0	0.00	15	18.95	18.75	-15	2,168	-0.69%
2018/06/29	11	18.99	30	19.00	18.95	-19	2,159	-0.88%
2018/06/28	5	18.80	0	0.00	18.85	5	2,151	0.23%
2018/06/27	1	18.80	202	18.63	18.60	-201	2,146	-9.37%	大賣/鉅額交易
2018/06/25	0	0.00	1	19.05	19.00	-1	2,195	-0.05%
2018/06/22	2	19.65	1	19.40	19.30	1	2,186	0.05%
2018/06/19	2	19.90	11	19.84	19.65	-9	2,154	-0.42%
2018/06/15	21	20.75	20	20.30	20.45	1	2,120	0.05%
2018/06/14	11	20.65	0	0.00	20.40	11	2,081	0.53%
2018/06/13	147	22.13	0	0.00	21.05	147	2,053	7.16%	大買/鉅額交易
2018/06/12	198	21.43	7	20.90	21.65	191	1,724	11.08%	大買/鉅額交易
2018/06/08	0	0.00	1	19.35	19.25	-1	1,310	-0.08%
2018/05/30	0	0.00	20	18.90	19.15	-20	1,319	-1.52%
2018/05/29	21	19.25	3	19.23	19.20	18	1,272	1.41%
2018/05/11	5	17.70	0	0.00	17.75	5	1,371	0.36%
2018/04/27	0	0.00	38	17.05	17.10	-38	1,467	-2.59%
2018/04/26	0	0.00	32	17.14	16.95	-32	1,474	-2.17%
2018/04/10	1	18.60	0	0.00	18.25	1	1,882	0.05%
2018/03/31	1	19.30	12	19.33	19.30	-11	2,235	-0.49%
2018/03/23	0	0.00	2	18.95	18.90	-2	2,364	-0.08%
2018/03/19	2	20.25	0	0.00	20.05	2	2,324	0.09%
2018/03/16	1	19.50	40	19.56	20.05	-39	2,287	-1.70%
2018/03/15	0	0.00	18	19.85	19.75	-18	2,244	-0.80%
2018/03/14	2	19.65	0	0.00	19.85	2	2,228	0.09%
2018/03/13	0	0.00	2	19.58	19.65	-2	2,199	-0.09%
2018/03/09	0	0.00	1	19.10	18.90	-1	2,118	-0.05%
2018/03/08	0	0.00	1	19.05	19.15	-1	2,123	-0.05%
2018/03/07	18	18.71	0	0.00	18.40	18	2,079	0.87%
2018/03/05	2	19.25	0	0.00	18.50	2	2,153	0.09%
2018/02/27	1	18.95	2	18.95	18.75	-1	2,113	-0.05%
2018/02/26	2	18.90	13	19.21	18.85	-11	2,200	-0.50%
2018/02/23	15.2	19.45	4	19.35	19.40	11.2	2,158	0.52%
2018/02/05	4	18.75	0	0.00	18.90	4	2,132	0.19%
2018/02/01	1	19.30	0	0.00	19.25	1	2,176	0.05%
2018/01/22	7	19.53	0	0.00	19.55	7	2,459	0.28%
2018/01/18	0	0.00	2	20.15	19.90	-2	2,460	-0.08%
2018/01/17	30	20.32	0	0.00	20.30	30	2,460	1.22%
2018/01/16	0	0.00	5.1	20.30	20.25	-5.1	2,496	-0.21%
2018/01/12	21	19.80	0	0.00	20.00	21	2,594	0.81%
2018/01/05	60	20.91	0	20.85	20.40	60	2,613	2.29%
2018/01/04	1	19.90	0	0.00	20.35	1	2,478	0.04%
2018/01/03	2	20.20	0	0.00	20.30	2	2,447	0.08%
2018/01/02	7	20.39	0	0.00	20.10	7	2,450	0.29%