明基材 (8215)-華南永昌-斗六券商分點個股進出

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
33.45
漲跌
▼1.00
漲幅
-2.90%
成交量
1,902張
產業
上市光電類股
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－華南永昌-斗六券商分點個股進出

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

華南永昌-斗六券商分點個股進出
華南永昌-斗六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
2024/04/16	2	33.80	0	0.00	33.45	2	1,573	0.13%
2024/04/11	3	34.85	0	0.00	34.85	3	1,533	0.20%
2024/03/29	1	34.15	0	0.00	33.90	1	1,428	0.07%
2024/03/21	0	0.00	1	33.95	33.95	-1	1,422	-0.07%
2024/03/15	2	34.05	0	34.10	33.90	2	1,430	0.14%
2024/03/12	2	34.20	0	0.00	34.20	2	1,422	0.14%
2024/03/07	1	34.10	0	0.00	34.05	1	1,464	0.07%
2024/03/05	0	34.60	0	0.00	34.35	0	1,464	0.00%
2024/03/01	1	34.30	0	0.00	34.20	1	1,455	0.07%
2024/02/27	1	34.20	0	0.00	34.25	1	1,438	0.07%
2024/02/23	3	35.80	0	0.00	35.40	3	1,385	0.22%
2024/02/19	15	37.53	67	37.49	37.25	-52	1,280	-4.06%
2024/02/16	1	36.35	1	37.35	37.30	0	1,236	0.00%
2024/01/29	0	0.00	1	36.35	35.45	-1	1,072	-0.09%
2024/01/26	1	35.45	5	35.72	36.10	-4	1,029	-0.39%
2024/01/24	0	0.00	0	35.00	35.15	0	978	0.00%
2024/01/23	2	35.20	0	0.00	34.85	2	968	0.21%
2024/01/12	0	0.00	1	33.95	33.85	-1	766	-0.13%
2023/12/20	0	0.00	3	34.00	34.00	-3	865	-0.35%
2023/12/18	0	0.00	1	34.45	34.15	-1	858	-0.12%
2023/12/15	1	34.50	0	0.00	34.40	1	857	0.12%
2023/12/13	0	0.00	5	34.10	33.90	-5	859	-0.58%
2023/12/07	1	34.15	0	0.00	34.15	1	852	0.12%
2023/12/05	2	34.73	1	34.35	34.35	1	847	0.12%
2023/12/04	2	36.05	0	0.00	35.80	2	808	0.25%
2023/11/17	0	0.00	2	35.40	35.35	-2	879	-0.23%
2023/11/07	0.1	34.90	0	0.00	34.65	0.1	1,010	0.01%
2023/11/02	2	34.30	0	0.00	34.35	2	1,179	0.17%
2023/10/25	0.1	35.40	0	0.00	35.10	0.1	1,866	0.00%
2023/10/12	29	35.60	0	0.00	35.60	29	2,771	1.05%
2023/10/11	0	35.65	0	0.00	34.85	0	2,812	0.00%
2023/10/04	0	0.00	1	35.20	35.05	-1	3,025	-0.03%
2023/09/27	0	0.00	4	34.85	34.75	-4	4,229	-0.09%
2023/09/04	0	0.00	1	35.50	35.55	-1	4,774	-0.02%
2023/08/30	4	35.35	0	0.00	35.30	4	4,983	0.08%
2023/08/29	30	34.67	0	0.00	34.75	30	5,012	0.60%
2023/08/23	13	35.46	0	0.00	35.45	13	5,039	0.26%
2023/08/22	1	35.35	10	35.70	35.45	-9	5,050	-0.18%
2023/08/21	0	0.00	1	35.75	35.70	-1	5,047	-0.02%
2023/08/17	0	0.00	25	35.90	36.05	-25	5,029	-0.50%
2023/08/15	1	35.95	0	0.00	35.90	1	5,064	0.02%
2023/08/11	0	0.00	21	36.73	36.70	-21	5,050	-0.42%
2023/08/10	11	38.05	0	0.00	37.10	11	5,036	0.22%
2023/08/08	2	39.35	1	39.55	39.40	1	4,942	0.02%
2023/08/07	0	0.00	3	38.58	39.10	-3	4,911	-0.06%
2023/08/04	24	38.90	0	0.00	38.75	24	4,862	0.49%
2023/08/02	40	42.10	81	42.87	42.95	-41	4,675	-0.88%
2023/08/01	7	41.89	14	42.92	42.40	-7	4,525	-0.15%
2023/07/31	0	0.00	1	41.95	41.85	-1	4,764	-0.02%
2023/07/28	0	0.00	2	41.75	41.60	-2	4,726	-0.04%
2023/07/27	6	41.59	6	41.50	41.65	0	4,756	0.00%
2023/07/26	30	41.04	19	41.51	41.30	11	4,758	0.23%
2023/07/24	11	41.40	10	40.60	40.80	1	4,848	0.02%
2023/07/21	1	41.05	0	41.40	41.20	1	4,827	0.02%
2023/07/20	50	42.69	0	0.00	42.05	50	4,901	1.02%
2023/07/19	34	42.61	31	42.27	42.25	3	4,789	0.06%
2023/07/18	17	41.53	28	40.99	40.25	-11	4,627	-0.24%
2023/07/17	10	42.30	6	42.88	43.30	4	4,507	0.09%
2023/07/13	47	41.47	1	41.90	41.05	46	4,503	1.02%
2023/07/12	0	0.00	7	41.34	41.40	-7	4,568	-0.15%
2023/07/11	0	0.00	72	41.56	41.40	-72	4,538	-1.59%
2023/07/10	22	40.28	4	40.88	40.55	18	4,495	0.40%
2023/07/07	6	40.06	0	0.00	40.10	6	4,498	0.13%
2023/07/06	9	43.17	8	43.23	40.35	1	4,363	0.02%
2023/07/05	1	43.85	5	44.55	44.60	-4	3,551	-0.11%
2023/07/04	12	40.24	15	40.15	40.55	-3	3,406	-0.09%
2023/07/03	0	0.00	14	39.90	39.95	-14	3,353	-0.42%
2023/06/30	4	39.15	0	0.00	39.30	4	3,315	0.12%
2023/06/29	20	38.90	0	0.00	39.25	20	3,299	0.61%
2023/06/27	17	39.29	0	0.00	39.10	17	3,262	0.52%
2023/06/26	22	40.18	0	0.00	39.75	22	3,242	0.68%
2023/06/21	1	39.75	3	39.75	39.70	-2	3,223	-0.06%
2023/06/20	1	39.05	0	0.00	39.45	1	3,223	0.03%
2023/06/19	15	39.90	7	39.73	39.65	8	3,218	0.25%
2023/06/15	4	38.76	0	0.00	38.90	4	3,173	0.13%
2023/06/14	1	39.35	3.1	39.71	39.30	-2.1	3,150	-0.07%
2023/06/12	1	38.65	0	0.00	38.65	1	3,072	0.03%
2023/06/09	1	39.20	9	39.10	38.95	-8	3,045	-0.26%
2023/06/08	0	0.00	6	38.88	38.70	-6	3,006	-0.20%
2023/06/07	0.1	38.30	9	38.66	38.75	-9	2,992	-0.30%
2023/06/06	7	38.20	0	0.00	38.60	7	2,997	0.23%
2023/06/05	2	38.65	0.1	38.50	38.25	1.9	3,025	0.06%
2023/06/02	2.1	36.36	0	0.00	36.65	2.1	2,937	0.07%
2023/06/01	2	36.10	0	0.00	36.05	2	2,953	0.07%
2023/05/31	0	0.00	0.2	35.60	35.50	-0.2	3,029	-0.01%
2023/05/25	1	35.20	0	0.00	35.20	1	3,054	0.03%
2023/05/23	1.2	35.23	0	0.00	35.20	1.2	3,103	0.04%
2023/05/22	3	35.17	1	35.30	35.30	2	3,168	0.06%
2023/05/19	0	0.00	1	35.05	35.10	-1	3,203	-0.03%
2023/05/15	0	0.00	0	33.60	33.65	0	3,232	0.00%
2023/05/11	5	33.29	1	33.70	33.25	4	3,257	0.12%
2023/05/10	2	34.08	0	0.00	33.95	2	3,309	0.06%
2023/05/09	2	33.80	1	33.50	33.50	1	3,318	0.03%
2023/05/08	1	34.70	0	0.00	34.45	1	3,297	0.03%
2023/05/05	2	35.23	6	35.31	34.65	-4	3,423	-0.12%
2023/05/03	3.1	38.80	0	0.00	38.15	3.1	3,522	0.09%
2023/05/02	1	38.05	0	0.00	38.80	1	3,526	0.03%
2023/04/28	2.1	38.19	0	0.00	38.00	2.1	3,500	0.06%
2023/04/27	1	38.65	2	38.65	38.50	-1	3,449	-0.03%
2023/04/26	2	37.75	2	37.35	37.65	0	3,315	0.00%
2023/04/25	3	38.38	5	38.54	38.00	-2	3,282	-0.06%
2023/04/24	6	38.82	2	39.35	39.00	4	3,153	0.13%
2023/04/21	1	40.15	1	39.70	38.60	0	3,115	0.00%
2023/04/20	1.1	39.94	1	39.90	39.70	0.1	3,054	0.00%
2023/04/19	0	0.00	1	41.00	40.65	-1	2,984	-0.03%
2023/04/18	0.1	40.10	1	40.55	40.15	-1	2,920	-0.03%
2023/04/17	0	0.00	6	39.73	40.10	-6	2,795	-0.21%
2023/04/14	1	38.75	0	0.00	38.60	1	2,659	0.04%
2023/04/13	3	38.75	2	38.83	38.25	1	2,625	0.04%
2023/04/12	1	38.60	8	38.67	38.75	-7	2,566	-0.27%
2023/04/11	0	0.00	1	37.30	37.10	-1	2,439	-0.04%
2023/03/30	1	36.35	0	0.00	36.35	1	2,501	0.04%
2023/03/28	1	36.70	0	0.00	36.45	1	2,544	0.04%
2023/03/27	1	37.35	0	0.00	37.10	1	2,516	0.04%
2023/03/23	1	37.20	0	0.00	37.15	1	2,509	0.04%
2023/03/22	0	0.00	1	37.50	37.50	-1	2,492	-0.04%
2023/03/21	1.2	37.39	0	0.00	37.85	1.2	2,477	0.05%
2023/03/17	1	36.90	0	0.00	36.90	1	2,460	0.04%
2023/03/15	0	0.00	1	37.05	36.80	-1	2,473	-0.04%
2023/03/14	0	0.00	16	36.70	36.55	-16	2,533	-0.63%
2023/03/10	0.1	37.25	1	37.15	36.80	-0.9	2,584	-0.03%
2023/03/09	12	38.67	2	38.05	37.50	10	2,574	0.39%
2023/03/08	6	38.36	2	38.63	38.70	4	2,547	0.16%
2023/03/07	1	37.65	0	0.00	38.10	1	2,609	0.04%
2023/03/03	1.1	37.51	5	37.33	37.70	-3.9	2,568	-0.15%
2023/02/24	0	0.00	1	36.35	36.40	-1	2,473	-0.04%
2023/02/21	0	0.00	15	36.97	36.90	-15	2,414	-0.62%
2023/02/20	1	37.05	4	37.21	37.10	-3	2,390	-0.13%
2023/02/17	2	36.40	1	36.50	36.55	1	2,328	0.04%
2023/02/16	2	36.20	6	36.13	36.15	-4	2,290	-0.17%
2023/02/15	0	0.00	10	35.70	35.90	-10	2,270	-0.44%
2023/02/14	6	35.84	0	0.00	35.70	6	2,261	0.27%
2023/02/13	0	0.00	1	35.60	35.65	-1	2,254	-0.04%
2023/02/10	15	35.73	5	35.22	35.30	10	2,257	0.44%
2023/02/09	5	35.65	0	0.00	35.65	5	2,246	0.22%
2023/02/08	11	35.94	1	35.55	35.60	10	2,228	0.45%
2023/02/07	1	35.45	0	0.00	35.75	1	2,220	0.05%
2023/02/06	1	35.70	0	0.00	35.50	1	2,233	0.04%
2023/02/03	3	35.48	10	35.40	35.00	-7	2,185	-0.32%
2023/02/02	11	35.65	30	35.18	35.90	-19	2,013	-0.94%
2023/02/01	1	33.85	0	0.00	33.95	1	1,624	0.06%
2023/01/31	1	33.75	3	33.45	33.85	-2	1,601	-0.12%
2023/01/30	20	32.63	1	32.75	32.65	19	1,539	1.23%
2023/01/16	0	0.00	1	32.20	32.10	-1	1,550	-0.06%
2023/01/10	0	0.00	10	32.75	32.50	-10	1,631	-0.61%
2023/01/09	0	0.00	9	33.10	32.65	-9	1,651	-0.55%
2022/12/23	1	32.35	0	0.00	32.20	1	1,671	0.06%
2022/12/22	17.1	33.64	16	33.20	33.10	1.1	1,662	0.07%
2022/12/21	0	0.00	2	32.55	33.20	-2	1,588	-0.13%
2022/12/20	0	0.00	1	31.70	31.50	-1	1,551	-0.06%
2022/12/19	1	32.05	10	31.80	31.85	-9	1,546	-0.58%
2022/12/16	1	32.35	2	32.50	32.40	-1	1,548	-0.06%
2022/12/15	2	32.85	0	0.00	32.80	2	1,543	0.13%
2022/12/14	2	32.85	0	0.00	32.80	2	1,552	0.13%
2022/12/13	1	32.55	0	0.00	32.55	1	1,547	0.06%
2022/12/12	5	32.52	10	32.97	32.95	-5	1,543	-0.32%
2022/12/09	1	32.80	0	0.00	32.65	1	1,537	0.07%
2022/12/07	0.1	33.00	2	32.70	32.75	-1.9	1,531	-0.12%
2022/12/06	4	33.48	1	34.00	33.00	3	1,504	0.20%
2022/12/05	3	33.42	0	0.00	33.45	3	1,434	0.21%
2022/11/30	1	32.45	0	0.00	32.70	1	1,351	0.07%
2022/11/29	1	32.80	10	32.65	32.50	-9	1,338	-0.67%
2022/11/28	0	0.00	8	31.80	32.35	-8	1,195	-0.67%
2022/11/25	9	31.78	0	0.00	31.40	9	1,164	0.77%
2022/11/24	10	31.90	0	0.00	32.00	10	1,166	0.86%
2022/11/23	20	31.20	0	0.00	31.50	20	1,123	1.78%
2022/11/21	1	31.40	0	0.00	31.10	1	1,166	0.09%
2022/11/16	0	0.00	2	31.55	31.55	-2	1,189	-0.17%
2022/11/15	2	31.60	1	31.60	31.65	1	1,213	0.08%
2022/11/11	0	0.00	0.1	32.00	31.45	-0.1	1,432	-0.01%
2022/11/09	1	31.90	2	31.60	31.55	-1	1,407	-0.07%
2022/11/08	0	0.00	2	31.25	31.35	-2	1,374	-0.15%
2022/11/07	2	31.03	1	31.15	31.10	1	1,365	0.07%
2022/11/04	1	31.00	0	0.00	31.05	1	1,369	0.07%
2022/11/03	3	31.50	3	31.25	31.00	0	1,362	0.00%
2022/11/02	32.1	30.65	22	30.43	30.25	10.1	1,291	0.78%
2022/11/01	0	0.00	3	29.72	29.60	-3	1,260	-0.24%
2022/10/27	0	0.00	2	29.00	29.00	-2	1,273	-0.16%
2022/10/26	1	28.55	0	0.00	28.40	1	1,281	0.08%
2022/10/25	3	28.30	2	28.50	28.80	1	1,282	0.08%
2022/10/24	0	0.00	1	28.80	28.30	-1	1,287	-0.08%
2022/10/21	1	29.00	0	0.00	28.60	1	1,340	0.07%
2022/10/20	0	0.00	10	28.65	29.90	-10	1,334	-0.75%
2022/10/19	5.3	28.51	5	28.35	28.35	0.3	1,313	0.02%
2022/10/18	1	27.75	0	0.00	28.25	1	1,305	0.08%
2022/10/17	3	27.05	1	27.65	27.75	2	1,415	0.14%
2022/10/03	0	0.00	1	28.10	28.90	-1	1,486	-0.07%
2022/09/29	0	0.00	1	28.20	28.30	-1	1,518	-0.07%
2022/09/28	1	29.05	0	0.00	27.90	1	1,559	0.06%
2022/09/27	2	29.20	0	0.00	29.40	2	1,563	0.13%
2022/09/21	0	30.65	0	0.00	30.45	0	1,664	0.00%
2022/09/08	0	0.00	1	30.30	30.70	-1	1,900	-0.05%
2022/09/05	0	0.00	5	30.90	30.70	-5	2,163	-0.23%
2022/09/02	0	0.00	1	31.60	31.60	-1	2,204	-0.05%
2022/08/31	4	31.80	0	0.00	31.95	4	2,349	0.17%
2022/08/30	1	32.25	0	0.00	32.05	1	2,375	0.04%
2022/08/26	0	0.00	1	32.45	32.40	-1	2,385	-0.04%
2022/08/22	2	32.45	0	0.00	32.30	2	2,419	0.08%
2022/08/19	6	33.00	7	33.04	33.05	-1	2,511	-0.04%
2022/08/18	0	0.00	1	31.25	32.05	-1	2,350	-0.04%
2022/08/16	0	0.00	2	31.18	31.00	-2	2,366	-0.08%
2022/08/15	2	30.75	0	0.00	31.10	2	2,433	0.08%
2022/08/01	0	0.00	1	31.15	31.05	-1	3,004	-0.03%
2022/07/27	0	0.00	1	30.65	30.70	-1	3,137	-0.03%
2022/07/22	1	31.75	0	0.00	31.45	1	3,145	0.03%
2022/07/19	0	0.00	2	29.30	29.30	-2	3,063	-0.07%
2022/07/14	2	29.15	0	0.00	29.60	2	3,243	0.06%
2022/07/13	0	0.00	1	29.20	29.20	-1	3,230	-0.03%
2022/07/11	1	29.75	0	0.00	29.60	1	3,242	0.03%
2022/07/08	0	0.00	1	30.10	30.10	-1	3,238	-0.03%
2022/07/06	1	29.40	2	30.18	29.40	-1	3,247	-0.03%
2022/07/01	0	30.20	5	29.82	28.70	-5	3,339	-0.15%
2022/06/30	1	31.50	0	0.00	31.40	1	3,293	0.03%
2022/06/24	0.1	32.58	0	0.00	32.50	0.1	3,491	0.00%
2022/06/16	3	36.50	1	35.65	34.75	2	3,417	0.06%
2022/06/15	1	34.70	0	0.00	34.95	1	3,235	0.03%
2022/06/10	0	0.00	1	36.45	36.45	-1	3,184	-0.03%
2022/06/09	1	36.35	0	0.00	36.35	1	3,138	0.03%
2022/05/31	0	0.00	1	35.80	36.00	-1	3,030	-0.03%
2022/05/27	2	36.40	3	36.05	36.00	-1	2,994	-0.03%
2022/05/26	1	36.05	0	0.00	36.05	1	2,891	0.03%
2022/05/25	3	35.60	1	35.80	35.90	2	2,874	0.07%
2022/05/20	2	36.80	0	0.00	35.90	2	2,818	0.07%
2022/05/19	5	36.00	1	36.25	36.35	4	2,729	0.15%
2022/05/18	0	0.00	1	36.10	36.10	-1	2,642	-0.04%
2022/05/17	1	35.05	6	35.02	35.05	-5	2,542	-0.20%
2022/05/10	1	33.00	0	0.00	32.95	1	2,378	0.04%
2022/05/06	1	35.15	0	0.00	35.05	1	2,346	0.04%
2022/05/04	2	33.00	2	33.15	33.05	0	2,191	0.00%
2022/04/22	10	34.97	10	34.96	34.70	0	2,308	0.00%
2022/04/07	0	0.00	0.1	37.00	34.60	-0.1	2,431	0.00%
2022/03/18	0.2	34.95	0	0.00	35.10	0.2	4,152	0.00%
2022/03/10	5	33.70	0	0.00	33.75	5	6,095	0.08%
2022/03/08	1	32.00	0	0.00	31.80	1	6,929	0.01%
2022/02/25	1	33.80	0	0.00	33.60	1	8,033	0.01%
2022/02/18	8	35.50	0	0.00	35.50	8	9,151	0.09%
2022/02/11	0	0.00	2	36.25	36.05	-2	9,509	-0.02%
2022/02/07	0	0.00	1	34.90	35.15	-1	9,859	-0.01%
2022/01/26	0.2	34.35	0	0.00	34.10	0.2	10,029	0.00%
2022/01/21	0	0.00	1	35.80	35.80	-1	12,009	-0.01%
2022/01/20	2	36.75	0	0.00	36.80	2	12,433	0.02%
2022/01/19	0	0.00	1	36.65	36.95	-1	12,517	-0.01%
2022/01/18	1	36.15	1	37.10	36.15	0	12,605	0.00%
2022/01/13	2	35.90	0	0.00	36.00	2	12,802	0.02%
2022/01/11	2	36.50	0	0.00	36.15	2	12,947	0.02%
2022/01/07	6	36.98	0	0.00	36.75	6	13,004	0.05%
2022/01/06	4	37.43	1	37.35	37.35	3	13,057	0.02%
2022/01/05	1	37.85	1	37.80	37.55	0	13,212	0.00%
2022/01/04	4	37.39	1	37.35	37.35	3	13,196	0.02%
2022/01/03	2	37.45	1	37.35	37.50	1	13,192	0.01%
2021/12/30	1	37.80	0	0.00	37.95	1	13,180	0.01%
2021/12/29	8	37.84	1	37.85	38.00	7	13,281	0.05%
2021/12/27	0	0.00	1	38.90	38.90	-1	13,331	-0.01%
2021/12/24	2	38.73	2	38.40	38.30	0	13,334	0.00%
2021/12/23	1	38.90	0	0.00	38.55	1	13,327	0.01%
2021/12/21	1	38.30	0	0.00	38.40	1	13,251	0.01%
2021/12/20	0	0.00	1	38.25	37.90	-1	13,259	-0.01%
2021/12/16	21	38.95	27	38.71	38.60	-6	13,324	-0.05%
2021/12/15	8	38.82	1	39.45	38.85	7	13,179	0.05%
2021/12/14	69	42.58	68	42.71	39.35	1	12,976	0.01%
2021/12/13	24	41.92	27	43.27	43.50	-3	11,952	-0.03%
2021/12/10	9	39.45	11	39.54	39.55	-2	10,869	-0.02%
2021/12/09	0	0.00	1	38.15	38.60	-1	10,462	-0.01%
2021/12/08	1	37.10	0	0.00	37.05	1	10,246	0.01%
2021/12/07	1	37.25	10	37.25	37.20	-9	10,254	-0.09%
2021/12/06	5	37.50	10	37.20	37.20	-5	10,273	-0.05%
2021/12/03	17	38.22	5	38.44	37.95	12	10,269	0.12%
2021/12/02	17.2	40.73	8	40.20	37.75	9.2	10,263	0.09%
2021/12/01	8	39.10	3	39.13	38.95	5	9,750	0.05%
2021/11/30	2	38.98	9	39.09	39.10	-7	9,767	-0.07%
2021/11/26	1	38.00	1	37.50	36.85	0	9,677	0.00%
2021/11/24	1.2	38.13	0	0.00	38.20	1.2	9,763	0.01%
2021/11/23	0	0.00	12	38.30	38.30	-12	9,871	-0.12%
2021/11/22	3	38.32	11	38.31	37.95	-8	10,493	-0.08%
2021/11/19	1	38.50	2	38.25	38.80	-1	10,488	-0.01%
2021/11/18	5	37.83	13	38.11	38.30	-8	10,517	-0.08%
2021/11/17	1	37.55	2	37.05	37.45	-1	10,602	-0.01%
2021/11/16	4	37.23	8	36.59	36.40	-4	11,184	-0.04%
2021/11/15	2	36.85	0	0.00	37.45	2	12,039	0.02%
2021/11/11	3	36.33	1	36.70	36.00	2	12,451	0.02%
2021/11/10	4	36.60	3	36.65	36.55	1	12,564	0.01%
2021/11/09	1.1	37.55	2	37.70	37.70	-0.9	12,644	-0.01%
2021/11/05	0.1	37.60	0	0.00	37.25	0.1	13,206	0.00%
2021/11/04	1.1	38.15	0	0.00	37.90	1.1	14,049	0.01%
2021/11/02	11	38.44	14	37.36	36.90	-3	14,305	-0.02%
2021/11/01	30	39.44	5	39.51	39.40	25	14,228	0.18%
2021/10/29	6	38.76	20	37.99	39.35	-14	13,985	-0.10%
2021/10/28	2	35.60	3	35.32	35.90	-1	13,536	-0.01%
2021/10/27	10	33.70	3	34.53	34.15	7	13,749	0.05%
2021/10/26	2	33.30	0	0.00	33.10	2	14,509	0.01%
2021/10/25	1	34.25	0	0.00	34.20	1	14,991	0.01%
2021/10/19	0	0.00	10	31.47	32.05	-10	17,653	-0.06%
2021/10/18	10	31.08	0	0.00	31.30	10	17,958	0.06%
2021/10/14	0.1	31.15	0	0.00	30.30	0.1	18,391	0.00%
2021/10/08	0.1	31.65	0	0.00	31.50	0.1	18,874	0.00%
2021/10/05	1	31.65	1	32.70	33.25	0	19,070	0.00%
2021/10/04	0	0.00	1	33.35	31.55	-1	18,999	-0.01%
2021/10/01	1	34.00	0	0.00	33.35	1	18,990	0.01%
2021/09/29	3	34.78	1	35.00	34.55	2	18,937	0.01%
2021/09/28	1	35.75	0	0.00	35.75	1	18,939	0.01%
2021/09/27	1	36.50	1	36.45	36.85	0	18,930	0.00%
2021/09/24	6	36.93	5	36.77	36.50	1	18,892	0.01%
2021/09/23	1	35.35	1	35.80	35.15	0	18,689	0.00%
2021/09/22	0.1	35.50	0	0.00	35.35	0.1	18,692	0.00%
2021/09/17	3	35.62	0	0.00	35.60	3	18,662	0.02%
2021/09/16	1	36.60	3	36.70	36.10	-2	18,681	-0.01%
2021/09/14	0	0.00	4	37.30	35.80	-4	18,622	-0.02%
2021/09/13	3	36.55	0	0.00	36.70	3	18,560	0.02%
2021/09/10	1	36.50	0	0.00	36.80	1	18,552	0.01%
2021/09/08	3	36.33	0	0.00	35.60	3	18,477	0.02%
2021/09/07	5	35.91	0	0.00	36.70	5	18,430	0.03%
2021/09/06	5	37.45	0	0.00	36.15	5	18,290	0.03%
2021/09/03	0	0.00	1	38.15	38.10	-1	18,103	-0.01%
2021/09/02	4	38.46	1.2	38.45	38.00	2.8	17,910	0.02%
2021/09/01	3	39.67	2	39.40	40.20	1	17,664	0.01%
2021/08/31	2	40.00	2	40.30	39.30	0	17,524	0.00%
2021/08/27	7	39.46	4	39.50	39.35	3	17,206	0.02%
2021/08/26	11.1	40.05	10	39.87	39.80	1.1	16,887	0.01%
2021/08/25	1	38.40	6	37.90	37.95	-5	16,094	-0.03%
2021/08/24	4	38.94	7	38.89	37.95	-3	16,073	-0.02%
2021/08/23	2	39.35	8	39.38	39.50	-6	15,787	-0.04%
2021/08/20	11.1	38.51	32	38.21	39.30	-20.9	15,377	-0.14%
2021/08/19	136	38.52	120	38.57	37.55	16	14,675	0.11%	大買/大賣/
2021/08/18	22	35.76	7	34.56	37.00	15	13,750	0.11%
2021/08/17	0	0.00	2	35.20	33.65	-2	13,434	-0.01%
2021/08/13	1	36.00	0	0.00	35.50	1	13,078	0.01%
2021/08/12	25	37.03	23	36.67	37.90	2	12,924	0.02%
2021/08/11	14.1	36.98	63	37.93	37.00	-48.9	12,724	-0.38%
2021/08/10	6	41.93	8	41.30	39.80	-2	12,306	-0.02%
2021/08/09	0	0.00	13	40.29	39.85	-13	11,409	-0.11%
2021/08/06	1	40.25	3	40.03	40.25	-2	11,152	-0.02%
2021/08/05	2	39.70	10	39.85	39.60	-8	10,921	-0.07%
2021/08/04	29	39.84	13	39.78	39.25	16	10,700	0.15%
2021/08/03	63	42.37	11	42.53	41.40	52	10,364	0.50%
2021/08/02	55	41.11	59	40.64	41.40	-4	9,930	-0.04%
2021/07/30	7	40.54	25	40.82	41.00	-18	9,299	-0.19%
2021/07/29	10	39.35	14.3	39.12	38.10	-4.3	8,425	-0.05%
2021/07/28	30	36.89	7	35.77	36.80	23	7,827	0.29%
2021/07/27	37	38.28	28	38.37	38.75	9	7,352	0.12%
2021/07/26	0	0.00	3	36.00	36.70	-3	6,195	-0.05%
2021/07/23	15	35.33	25	34.94	33.40	-10	6,082	-0.16%
2021/07/22	0	0.00	55	34.60	34.70	-55	5,293	-1.04%
2021/07/21	11.1	31.40	9	31.81	32.25	2.1	4,968	0.04%
2021/07/20	1.2	30.70	6	30.91	30.90	-4.9	4,687	-0.10%
2021/07/19	2	30.48	8	30.56	30.25	-6	4,519	-0.13%
2021/07/16	3	28.77	23	29.29	29.90	-20	4,292	-0.47%
2021/07/15	5	26.81	0	0.00	27.20	5	3,987	0.13%
2021/07/13	3	29.10	10	28.68	28.00	-7	3,913	-0.18%
2021/07/12	0	0.00	21	27.19	27.80	-21	3,649	-0.58%
2021/07/09	19	26.85	0	0.00	26.90	19	3,626	0.52%
2021/07/08	7	27.61	42	27.06	27.40	-35	3,680	-0.95%
2021/07/06	34	26.90	0	0.00	26.85	34	3,905	0.87%
2021/07/05	12	27.15	3	27.30	27.15	9	4,285	0.21%
2021/07/02	0	0.00	1	26.55	26.50	-1	4,298	-0.02%
2021/07/01	0	0.00	2	26.03	25.80	-2	4,332	-0.05%
2021/06/29	4	26.28	6	26.30	26.50	-2	4,411	-0.05%
2021/06/28	4	26.11	4	26.56	26.50	0	4,436	0.00%
2021/06/25	1	26.00	5	26.45	26.30	-4	4,591	-0.09%
2021/06/24	5	25.60	0	0.00	25.75	5	4,681	0.11%
2021/06/23	0	0.00	10	25.13	25.40	-10	4,707	-0.21%
2021/06/22	6	24.58	5	24.55	24.50	1	4,760	0.02%
2021/06/21	1	24.90	0	0.00	24.70	1	4,771	0.02%
2021/06/18	5	26.10	0	0.00	25.65	5	5,002	0.10%
2021/06/17	0	0.00	5	25.75	26.10	-5	5,117	-0.10%
2021/06/10	0	0.00	10	26.10	25.85	-10	5,223	-0.19%
2021/06/08	3	26.35	0	0.00	26.50	3	5,284	0.06%
2021/06/03	8	26.86	6	27.15	27.00	2	5,336	0.04%
2021/06/02	0	0.00	8	27.10	26.80	-8	5,317	-0.15%
2021/06/01	0	0.00	15	27.43	27.50	-15	5,303	-0.28%
2021/05/28	0	0.00	15	26.03	26.25	-15	5,173	-0.29%
2021/05/25	1	24.85	1	25.50	25.15	0	5,260	0.00%
2021/05/20	1	24.95	0	0.00	24.30	1	5,407	0.02%
2021/05/19	13	24.76	4	25.00	25.25	9	5,433	0.17%
2021/05/18	1	23.80	1	23.35	23.90	0	5,418	0.00%
2021/05/17	0	0.00	1	22.25	21.75	-1	5,446	-0.02%
2021/05/14	1	23.40	0	0.00	23.35	1	5,555	0.02%
2021/05/13	2	24.33	0	0.00	23.85	2	5,988	0.03%
2021/05/12	13	24.42	0	0.00	23.65	13	6,270	0.21%
2021/05/11	1	26.95	0	0.00	26.20	1	6,272	0.02%
2021/05/05	0	0.00	1	28.95	28.15	-1	6,763	-0.01%
2021/05/04	6	28.58	31	27.77	28.80	-25	6,860	-0.36%
2021/05/03	1	31.15	1	31.35	30.05	0	6,926	0.00%
2021/04/29	0	0.00	2	32.55	32.45	-2	6,948	-0.03%
2021/04/28	30	34.52	2	34.20	33.45	28	7,131	0.39%
2021/04/27	0	0.00	5	33.15	32.75	-5	6,928	-0.07%
2021/04/23	0.1	32.55	9	32.41	32.60	-8.9	7,214	-0.12%
2021/04/22	6	33.00	4	33.80	31.60	2	7,222	0.03%
2021/04/21	7	32.09	0	0.00	32.50	7	7,094	0.10%
2021/04/20	3	31.60	0	0.00	31.55	3	7,081	0.04%
2021/04/19	3	31.30	0	0.00	31.25	3	7,121	0.04%
2021/04/16	4	31.15	0	0.00	31.20	4	7,139	0.06%
2021/04/13	2	32.80	7	32.94	31.95	-5	8,162	-0.06%
2021/04/12	10	34.29	4	34.28	34.75	6	8,437	0.07%
2021/04/09	4	34.29	4	34.04	33.55	0	8,379	0.00%
2021/04/08	1.1	32.33	0	0.00	32.40	1.1	8,103	0.01%
2021/04/07	3	32.00	3	32.30	32.35	0	8,157	0.00%
2021/04/06	0	0.00	1	32.20	32.35	-1	8,262	-0.01%
2021/04/01	0	0.00	1	31.80	31.75	-1	8,370	-0.01%
2021/03/31	0	32.00	0	0.00	32.15	0	8,374	0.00%
2021/03/29	10	31.95	6	32.05	31.50	4	8,317	0.05%
2021/03/25	2.1	30.86	2	31.20	31.20	0.1	8,248	0.00%
2021/03/23	7	31.74	1	32.05	30.65	6	8,173	0.07%
2021/03/22	2	30.00	0	0.00	30.75	2	7,952	0.03%
2021/03/19	0	0.00	1	30.05	30.00	-1	7,879	-0.01%
2021/03/18	1	30.60	1	30.20	30.70	0	7,908	0.00%
2021/03/17	1	29.85	1	29.65	29.65	0	7,896	0.00%
2021/03/15	1	29.50	0	0.00	29.35	1	8,109	0.01%
2021/03/12	0	0.00	3	29.73	29.50	-3	8,209	-0.04%
2021/03/09	0	0.00	0	28.55	28.05	0	8,716	0.00%
2021/03/08	0	0.00	0	29.00	28.60	0	8,853	0.00%
2021/03/05	1	28.80	0	0.00	28.80	1	9,310	0.01%
2021/03/04	1	30.30	0	0.00	29.40	1	9,317	0.01%
2021/03/03	1	29.00	0	0.00	29.90	1	9,320	0.01%
2021/03/02	2	30.03	0	0.00	29.80	2	9,391	0.02%
2021/02/26	0	0.00	1	30.55	30.50	-1	9,356	-0.01%
2021/02/24	1	30.75	0	0.00	30.65	1	9,401	0.01%
2021/02/23	2	31.30	0	0.00	31.10	2	9,410	0.02%
2021/02/22	2	32.00	5	31.60	31.75	-3	9,398	-0.03%
2021/02/18	1	31.00	0	0.00	30.90	1	9,465	0.01%
2021/02/17	0	0.00	1	30.15	31.00	-1	9,487	-0.01%
2021/02/05	23	30.83	121	30.35	30.05	-98	9,451	-1.04%	大賣/
2021/02/04	184	31.94	81	31.06	30.95	103	9,340	1.10%	大買/鉅額交易
2021/02/03	0	0.00	2	33.00	33.00	-2	8,926	-0.02%
2021/02/02	0	0.00	1	30.10	30.00	-1	8,663	-0.01%
2021/01/29	0	0.00	15	30.06	29.25	-15	8,660	-0.17%
2021/01/28	11	31.19	16	30.32	31.00	-5	8,583	-0.06%
2021/01/27	3	30.42	22	30.03	30.40	-19	8,429	-0.23%
2021/01/26	0	0.00	2	29.15	29.40	-2	8,177	-0.02%
2021/01/25	6	29.35	12	29.23	28.70	-6	8,057	-0.07%
2021/01/22	0	0.00	1	28.00	28.30	-1	7,963	-0.01%
2021/01/21	12.2	28.08	7	28.36	28.10	5.2	7,900	0.07%
2021/01/20	1	27.00	0	0.00	26.45	1	7,684	0.01%
2021/01/19	1	27.70	0	0.00	27.80	1	7,609	0.01%
2021/01/18	3.2	28.56	3	28.53	28.50	0.2	7,565	0.00%
2021/01/15	1	26.85	0	0.00	26.85	1	7,299	0.01%
2021/01/13	0	0.00	1	27.80	27.55	-1	7,271	-0.01%
2021/01/12	2	27.40	1	27.20	26.90	1	7,320	0.01%
2021/01/11	1	27.80	0	0.00	27.80	1	7,352	0.01%
2021/01/08	2	27.65	2	29.05	27.60	0	7,300	0.00%
2021/01/07	15	29.39	1	29.60	28.85	14	7,170	0.20%
2021/01/06	9	31.77	6	32.26	29.50	3	7,056	0.04%
2021/01/05	5	29.81	8	30.07	30.70	-3	6,164	-0.05%
2021/01/04	5	27.67	0	0.00	27.95	5	5,743	0.09%
2020/12/31	0	0.00	1	26.45	27.20	-1	5,668	-0.02%
2020/12/30	2	25.85	0	0.00	26.15	2	5,569	0.04%
2020/12/29	3.2	27.02	0	0.00	26.80	3.2	5,459	0.06%
2020/12/28	2	28.15	0	0.00	28.50	2	5,338	0.04%
2020/12/25	0	0.00	6	27.16	27.00	-6	5,181	-0.12%
2020/12/22	0	0.00	2	26.50	26.05	-2	5,066	-0.04%
2020/12/21	1	26.00	2	26.30	26.15	-1	5,054	-0.02%
2020/12/17	0	0.00	1	26.70	26.80	-1	5,131	-0.02%
2020/12/16	1	26.30	6	26.68	26.55	-5	5,361	-0.09%
2020/12/14	5	26.92	3	27.00	26.80	2	5,418	0.04%
2020/12/11	1	26.20	4	26.10	26.05	-3	5,385	-0.06%
2020/12/10	2	26.90	30	26.51	26.75	-28	5,387	-0.52%
2020/12/09	2	27.78	1	27.65	27.80	1	5,353	0.02%
2020/12/08	5	26.54	2	27.10	26.95	3	5,322	0.06%
2020/12/07	6	27.57	0	0.00	26.70	6	5,295	0.11%
2020/12/04	1	26.60	0	0.00	26.50	1	5,118	0.02%
2020/12/03	1	25.80	0	0.00	25.50	1	5,056	0.02%
2020/12/02	2	25.43	0	0.00	26.30	2	5,114	0.04%
2020/12/01	2.2	25.73	7	25.36	26.00	-4.8	5,274	-0.09%
2020/11/30	1	24.55	1	24.50	24.50	0	5,236	0.00%
2020/11/27	2	24.63	1	24.55	24.55	1	5,402	0.02%
2020/11/26	0	0.00	2	25.55	24.60	-2	5,920	-0.03%
2020/11/25	3	24.72	0	0.00	24.80	3	5,894	0.05%
2020/11/24	0	0.00	1	24.95	24.45	-1	6,045	-0.02%
2020/11/20	6	24.72	0	0.00	24.60	6	6,274	0.10%
2020/11/19	0	0.00	2	24.25	24.40	-2	6,295	-0.03%
2020/11/18	0	0.00	2	24.50	24.15	-2	6,325	-0.03%
2020/11/17	14	24.39	2	24.35	24.30	12	6,276	0.19%
2020/11/16	20	24.20	20	24.10	24.80	0	6,182	0.00%
2020/11/12	1	23.65	0	0.00	23.70	1	6,159	0.02%
2020/11/11	2	23.70	0	0.00	24.15	2	6,157	0.03%
2020/11/10	1	24.15	3	24.00	24.10	-2	6,129	-0.03%
2020/11/05	0	0.00	1	23.00	22.95	-1	5,910	-0.02%
2020/11/04	5	23.00	0	0.00	22.65	5	5,831	0.09%
2020/11/02	3	21.80	2	21.85	21.90	1	5,744	0.02%
2020/10/30	2	22.40	0	0.00	22.20	2	5,747	0.03%
2020/10/28	0	0.00	2	23.10	22.80	-2	5,668	-0.04%
2020/10/27	3	22.65	0	0.00	22.70	3	5,655	0.05%
2020/10/23	3	22.20	0	0.00	22.60	3	5,593	0.05%
2020/10/22	0.2	22.30	4	22.25	22.10	-3.8	5,584	-0.07%
2020/10/21	4	22.29	20	22.15	22.15	-16	5,586	-0.29%
2020/10/19	0	0.00	8	22.20	22.50	-8	5,479	-0.15%
2020/10/15	3	21.25	0	0.00	21.15	3	5,446	0.06%
2020/10/14	10	21.45	0	0.00	21.45	10	5,459	0.18%
2020/10/08	5	21.65	0	0.00	21.65	5	5,583	0.09%
2020/10/07	7	22.14	0	0.00	21.95	7	5,578	0.13%
2020/09/25	3	20.40	2	20.80	20.70	1	5,762	0.02%
2020/09/24	7	21.70	0	0.00	21.20	7	5,728	0.12%
2020/09/23	15	22.50	1	22.90	22.45	14	5,665	0.25%
2020/09/22	5	23.12	0	0.00	23.15	5	5,620	0.09%
2020/09/21	7.2	23.94	12	24.03	23.80	-4.9	5,594	-0.09%
2020/09/17	0	0.00	1	23.10	23.15	-1	5,241	-0.02%
2020/09/16	0	0.00	5	23.25	23.15	-5	5,230	-0.10%
2020/09/15	0	0.00	6	23.04	23.10	-6	5,214	-0.12%
2020/09/14	0	0.00	71	22.05	22.40	-71	5,212	-1.36%
2020/09/11	3	22.82	58	22.93	22.20	-55	5,326	-1.03%
2020/09/10	12	23.78	3	23.40	23.75	9	5,281	0.17%
2020/09/09	12	23.70	23	23.45	23.65	-11	5,219	-0.21%
2020/09/08	5	23.75	14	23.78	23.35	-9	5,165	-0.17%
2020/09/07	16	24.20	11	24.47	24.15	5	5,027	0.10%
2020/09/04	95	24.76	35	24.96	24.85	60	5,068	1.18%
2020/09/03	45	23.83	44	24.01	24.40	1	4,748	0.02%
2020/09/02	14	22.81	24	22.96	22.95	-10	4,323	-0.23%
2020/09/01	28	22.47	13	22.63	22.20	15	4,134	0.36%
2020/08/31	2	22.10	16	22.41	22.45	-14	3,603	-0.39%
2020/08/28	9	20.33	2	20.45	20.45	7	3,531	0.20%
2020/08/27	5	19.94	15	20.00	20.40	-10	3,483	-0.29%
2020/08/26	7	19.27	3	19.33	19.15	4	3,162	0.13%
2020/08/25	4	19.51	0	0.00	19.40	4	3,133	0.13%
2020/08/24	3	18.43	16	19.04	19.15	-13	3,039	-0.43%
2020/08/21	2	18.35	0	0.00	18.40	2	2,953	0.07%
2020/08/20	73	18.24	0	0.00	17.90	73	2,932	2.49%
2020/08/19	3	18.25	3	18.80	19.20	0	2,852	0.00%
2020/08/17	0.2	18.50	0	0.00	18.40	0.2	2,739	0.01%
2020/08/14	0.2	18.45	0	0.00	18.30	0.2	2,710	0.01%
2020/08/06	1	18.20	0	0.00	18.15	1	2,765	0.04%
2020/08/04	4	18.08	0	0.00	18.15	4	2,769	0.14%
2020/07/31	0	0.00	4	18.10	18.10	-4	2,792	-0.14%
2020/07/29	3	17.40	0	0.00	17.15	3	2,764	0.11%
2020/07/27	5	18.00	0	0.00	17.60	5	2,769	0.18%
2020/07/24	1	18.10	0	0.00	18.15	1	2,757	0.04%
2020/07/23	0	0.00	1	19.00	18.70	-1	2,734	-0.04%
2020/07/22	1	19.10	0	0.00	18.85	1	2,794	0.04%
2020/07/21	0	0.00	3	18.90	18.80	-3	2,779	-0.11%
2020/07/17	2	18.50	0	0.00	18.35	2	2,726	0.07%
2020/07/14	2	18.70	0	0.00	19.25	2	2,624	0.08%
2020/07/10	2	18.45	2	18.40	18.30	0	2,762	0.00%
2020/07/06	1	19.65	0	0.00	19.20	1	2,731	0.04%
2020/07/01	1	18.65	5	18.50	18.45	-4	2,658	-0.15%
2020/06/19	4	18.59	0	0.00	18.35	4	2,705	0.15%
2020/06/18	3	18.93	1	18.55	19.10	2	2,664	0.08%
2020/06/17	1	18.35	0.1	18.40	18.45	0.9	2,519	0.04%
2020/06/15	0	0.00	6	17.78	17.70	-6	2,487	-0.24%
2020/06/11	7	17.54	0	0.00	17.30	7	2,481	0.28%
2020/06/10	0	0.00	5	17.45	17.40	-5	2,294	-0.22%
2020/06/03	12	17.38	5	17.25	17.30	7	2,515	0.28%
2020/05/21	0	0.00	1	16.60	16.70	-1	2,974	-0.03%
2020/05/20	0	0.00	1	16.45	16.40	-1	3,127	-0.03%
2020/05/19	3	16.10	0	0.00	16.20	3	3,297	0.09%
2020/05/15	2	16.10	0	0.00	16.10	2	3,775	0.05%
2020/05/14	0	0.00	3	16.55	16.30	-3	3,820	-0.08%
2020/05/13	3	17.10	0	0.00	16.85	3	4,021	0.07%
2020/05/12	2	17.10	0	0.00	17.00	2	4,030	0.05%
2020/05/11	1	17.10	0	0.00	17.05	1	4,034	0.02%
2020/05/07	0	0.00	2	16.80	16.95	-2	4,098	-0.05%
2020/05/04	1	16.75	0	0.00	16.75	1	4,141	0.02%
2020/04/29	0	0.00	1	17.00	17.00	-1	4,481	-0.02%
2020/04/21	0	0.00	10	16.25	16.10	-10	4,420	-0.23%
2020/04/20	0	0.00	3	16.70	16.95	-3	4,395	-0.07%
2020/04/17	5	17.27	1	16.70	16.60	4	4,379	0.09%
2020/04/14	0	0.00	5	17.20	17.20	-5	4,148	-0.12%
2020/04/13	0	0.00	4	15.60	15.65	-4	4,127	-0.10%
2020/04/09	0	0.00	5	16.00	15.55	-5	4,192	-0.12%
2020/04/08	5	15.65	0	0.00	15.90	5	4,178	0.12%
2020/04/01	5	14.50	0	0.00	14.75	5	4,389	0.11%
2020/03/31	0	0.00	5	13.60	13.55	-5	4,327	-0.12%
2020/03/26	0	0.00	6	13.63	14.00	-6	4,294	-0.14%
2020/03/25	15	14.53	0	0.00	13.85	15	4,279	0.35%
2020/03/24	0	0.00	7	13.79	13.85	-7	4,228	-0.17%
2020/03/23	5	13.00	0	0.00	12.95	5	4,198	0.12%
2020/03/20	0	0.00	1	12.30	12.65	-1	4,182	-0.02%
2020/03/19	2	11.45	19	11.60	11.50	-17	4,187	-0.41%
2020/03/13	2	13.73	3	13.70	14.20	-1	4,056	-0.02%
2020/03/12	2	15.33	10	15.37	15.20	-8	4,036	-0.20%
2020/03/11	2	17.05	0	0.00	16.85	2	3,950	0.05%
2020/03/09	1	17.00	0	0.00	17.00	1	3,892	0.03%
2020/03/06	0	0.00	18	17.98	17.80	-18	3,819	-0.47%
2020/03/05	5.1	18.65	7	18.43	18.30	-1.9	3,773	-0.05%
2020/03/03	2	18.95	0	0.00	18.75	2	3,714	0.05%
2020/02/27	13	19.36	6	19.46	18.60	7	3,598	0.19%
2020/02/21	8	20.32	4	20.64	20.15	4	3,358	0.12%
2020/02/20	7	20.19	1	20.30	20.30	6	3,222	0.19%
2020/02/19	19	19.62	13	19.90	20.35	6	3,053	0.20%
2020/02/14	8	18.98	11	18.86	18.90	-3	2,515	-0.12%
2020/02/06	2	17.85	0	0.00	17.95	2	2,121	0.09%
2020/02/05	8	17.84	0	0.00	17.80	8	2,104	0.38%
2020/02/04	3	18.13	0	0.00	18.05	3	2,063	0.15%
2020/02/03	12	18.24	3	17.85	18.60	9	1,941	0.46%
2020/01/30	2	17.55	0	0.00	16.75	2	1,713	0.12%
2020/01/17	10	18.45	0	0.00	18.30	10	1,675	0.60%
2020/01/09	3	18.00	0	0.00	17.95	3	1,650	0.18%
2020/01/08	0	0.00	5	17.85	17.70	-5	1,641	-0.30%
2020/01/06	7	18.65	0	0.00	18.35	7	1,590	0.44%
2019/12/27	7	19.13	0	0.00	19.10	7	1,493	0.47%
2019/12/25	1	18.25	0	0.00	18.30	1	1,228	0.08%
2019/12/13	0	0.00	1	17.90	18.45	-1	1,271	-0.08%
2019/11/28	0	0.00	1	17.75	17.85	-1	1,218	-0.08%
2019/11/22	0	0.00	9	18.05	18.05	-9	1,419	-0.63%
2019/11/19	2	17.55	0	0.00	17.80	2	1,334	0.15%
2019/10/24	1	19.70	0	0.00	19.60	1	1,495	0.07%
2019/10/15	0	0.00	10	19.50	19.60	-10	1,780	-0.56%
2019/10/08	0.1	20.00	0	0.00	20.05	0.1	1,980	0.01%
2019/09/25	0	0.00	2	20.20	20.40	-2	2,199	-0.09%
2019/09/19	0.2	20.00	0	0.00	20.00	0.2	2,232	0.01%
2019/09/06	4	21.54	0	0.00	21.35	4	2,270	0.18%
2019/08/23	0	0.00	10	22.50	22.50	-10	2,302	-0.43%
2019/08/22	10	22.80	0	0.00	22.50	10	2,422	0.41%
2019/08/21	1	22.60	0	0.00	22.50	1	2,415	0.04%
2019/08/15	1	21.25	0	0.00	21.25	1	2,485	0.04%
2019/08/14	1	21.90	0	0.00	21.60	1	2,495	0.04%
2019/08/08	1	21.80	0	0.00	21.55	1	2,578	0.04%
2019/08/02	3	22.83	0	0.00	22.65	3	2,713	0.11%
2019/07/30	1	24.10	0	0.00	23.85	1	2,834	0.04%
2019/07/29	6	24.40	0	0.00	24.60	6	2,857	0.21%
2019/07/25	2	24.00	0	0.00	24.15	2	2,917	0.07%
2019/07/24	2	24.43	3	24.35	24.40	-1	3,213	-0.03%
2019/07/23	1	24.55	0	0.00	24.40	1	3,326	0.03%
2019/07/22	3	25.55	0	0.00	25.05	3	3,306	0.09%
2019/07/19	1	25.50	0	0.00	25.55	1	3,310	0.03%
2019/07/16	10	25.55	2	26.00	25.85	8	3,480	0.23%
2019/07/15	5	25.48	0	0.00	25.55	5	3,452	0.14%
2019/07/12	0	0.00	5	25.20	25.55	-5	3,436	-0.15%
2019/07/11	5	25.18	3	25.12	25.05	2	3,416	0.06%
2019/07/10	0	0.00	6	25.15	25.25	-6	3,411	-0.18%
2019/07/04	1	24.60	0	0.00	24.55	1	3,767	0.03%
2019/07/01	8	24.60	3	24.53	24.55	5	4,125	0.12%
2019/06/27	3	24.10	0	0.00	24.05	3	4,301	0.07%
2019/06/24	0	0.00	16	24.58	24.75	-16	4,787	-0.33%
2019/06/12	1	24.20	0	0.00	24.00	1	7,235	0.01%
2019/06/11	21	24.62	11	24.86	24.60	10	7,490	0.13%
2019/05/31	0	0.00	1	22.60	22.55	-1	9,617	-0.01%
2019/05/29	3	21.92	2	22.10	21.80	1	9,630	0.01%
2019/05/23	1	24.00	2	24.18	23.90	-1	10,053	-0.01%
2019/05/22	2	25.00	10	24.98	23.85	-8	10,274	-0.08%
2019/05/16	0	0.00	6	24.10	24.10	-6	11,437	-0.05%
2019/05/14	0.1	25.25	2	25.05	25.40	-1.9	12,058	-0.02%
2019/05/13	1	24.60	0	0.00	24.50	1	12,272	0.01%
2019/05/09	2	25.40	0	0.00	25.10	2	12,349	0.02%
2019/05/07	10	26.95	0	0.00	26.95	10	12,565	0.08%
2019/04/30	23	27.71	34	27.62	27.40	-11	12,594	-0.09%
2019/04/29	21	26.90	1	25.95	26.35	20	12,279	0.16%
2019/04/25	5	27.05	5	27.55	27.10	0	12,082	0.00%
2019/04/22	0	0.00	7	28.54	29.10	-7	11,852	-0.06%
2019/04/19	0	0.00	5	28.05	28.05	-5	11,701	-0.04%
2019/04/17	3	27.70	0	0.00	27.70	3	11,597	0.03%
2019/04/16	17	27.89	1	28.00	28.05	16	11,554	0.14%
2019/04/15	0	0.00	1	27.45	27.25	-1	11,483	-0.01%
2019/04/12	13	27.21	1	27.70	27.15	12	11,417	0.11%
2019/04/11	0	29.25	0	0.00	29.05	0	11,127	0.00%
2019/04/10	1	29.80	2	30.00	30.00	-1	11,045	-0.01%
2019/04/09	0	0.00	12	29.99	29.80	-12	10,984	-0.11%
2019/04/08	0	0.00	6	30.18	30.30	-6	10,929	-0.05%
2019/04/03	4	30.32	1	29.75	29.65	3	10,710	0.03%
2019/04/02	0	29.50	1	28.55	29.25	-1	10,505	-0.01%
2019/04/01	6	29.11	8	29.38	29.05	-2	10,394	-0.02%
2019/03/29	3	28.20	4	28.84	29.25	-1	10,284	-0.01%
2019/03/28	8	30.21	2	29.85	28.55	6	10,130	0.06%
2019/03/27	0	0.00	9	30.25	30.05	-9	9,875	-0.09%
2019/03/26	10	30.30	2	30.60	30.00	8	9,735	0.08%
2019/03/25	30	29.37	27	29.72	30.80	3	9,359	0.03%
2019/03/22	7	28.09	1	27.80	28.25	6	8,342	0.07%
2019/03/21	0	0.00	10	28.10	28.10	-10	8,202	-0.12%
2019/03/20	0	0.00	2	27.20	27.30	-2	8,088	-0.02%
2019/03/19	10	28.30	2	28.28	27.60	8	7,903	0.10%
2019/03/18	3	27.38	0	0.00	27.45	3	7,643	0.04%
2019/03/15	2	28.83	1	28.75	27.65	1	7,510	0.01%
2019/03/14	12	28.28	14	28.02	28.00	-2	7,196	-0.03%
2019/03/13	42	27.78	38	27.85	28.10	4	6,927	0.06%
2019/03/12	4	25.41	23	25.06	26.80	-19	5,852	-0.32%
2019/03/11	27	24.97	46	24.76	24.40	-19	5,455	-0.35%
2019/03/08	5	22.90	6	23.10	23.85	-1	5,194	-0.02%
2019/03/07	16	23.64	0	0.00	23.20	16	5,073	0.32%
2019/03/06	27	24.66	0	0.00	24.30	27	4,925	0.55%
2019/03/05	0	0.00	1	23.80	23.90	-1	4,732	-0.02%
2019/03/04	0	0.00	2	23.95	24.25	-2	4,685	-0.04%
2019/02/26	2	24.40	2	24.75	24.30	0	4,480	0.00%
2019/02/25	0	0.00	2	24.85	25.45	-2	4,305	-0.05%
2019/02/22	10	25.31	2	25.30	25.05	8	4,125	0.19%
2019/02/21	24	25.28	20	25.13	25.45	4	4,023	0.10%
2019/02/20	3	25.22	6	25.60	25.85	-3	3,756	-0.08%
2019/02/19	0	0.00	2	23.60	23.50	-2	3,215	-0.06%
2019/02/18	0	0.00	3	24.45	22.90	-3	3,011	-0.10%
2019/02/15	1	23.90	1	23.60	23.60	0	2,733	0.00%
2019/02/14	2	23.25	23	22.52	22.70	-21	2,482	-0.85%
2019/02/13	1	22.95	6	22.94	22.40	-5	2,328	-0.21%
2019/02/12	1	20.75	5	20.77	21.65	-4	1,853	-0.22%
2019/01/28	5	19.87	10	19.99	20.00	-5	1,319	-0.38%
2019/01/25	3	18.70	7	18.89	18.95	-4	1,057	-0.38%
2019/01/09	2	17.30	1	17.40	17.40	1	808	0.12%
2018/12/26	2	16.55	0	0.00	16.40	2	846	0.24%
2018/12/19	1	16.75	0	0.00	16.75	1	894	0.11%
2018/12/18	1	16.75	0	0.00	16.60	1	896	0.11%
2018/12/13	5	17.80	0	0.00	17.70	5	885	0.56%
2018/12/12	1	17.20	0	0.00	17.20	1	849	0.12%
2018/12/11	1	17.30	0	0.00	17.10	1	849	0.12%
2018/12/05	0	0.00	1	17.70	17.50	-1	820	-0.12%
2018/12/04	1	18.10	1	18.15	17.90	0	824	0.00%
2018/11/19	0	0.00	20	16.50	16.55	-20	819	-2.44%
2018/11/14	0	0.00	1	16.55	16.05	-1	826	-0.12%
2018/11/13	20	16.20	0	0.00	16.30	20	832	2.40%
2018/10/29	0	0.00	2	13.85	14.00	-2	977	-0.20%
2018/10/23	2	15.00	0	0.00	15.00	2	1,001	0.20%
2018/10/15	1	15.30	0	0.00	15.25	1	1,115	0.09%
2018/10/11	1	15.15	0	0.00	15.05	1	1,136	0.09%
2018/10/05	1	17.25	0	0.00	17.05	1	1,214	0.08%
2018/10/04	0	0.00	1	17.50	17.45	-1	1,208	-0.08%
2018/09/20	0	0.00	1	17.30	17.20	-1	1,336	-0.07%
2018/09/13	1	17.25	0	0.00	17.35	1	1,429	0.07%
2018/09/10	0	0.00	2	17.00	17.05	-2	1,529	-0.13%
2018/09/05	0	0.00	2	17.90	17.85	-2	1,914	-0.10%
2018/08/31	0	0.00	5	17.40	17.60	-5	2,381	-0.21%
2018/08/30	0	0.00	1	17.65	17.45	-1	2,434	-0.04%
2018/08/28	0	0.00	1	17.45	17.10	-1	2,466	-0.04%
2018/08/24	3	17.08	0	0.00	16.95	3	2,535	0.12%
2018/08/21	5	16.65	0	0.00	16.75	5	2,679	0.19%
2018/08/14	0	0.00	149	16.74	17.00	-149	2,724	-5.47%	大賣/鉅額交易
2018/08/13	1	16.70	90	16.88	16.65	-89	2,715	-3.28%
2018/08/10	0	0.00	200	17.25	17.15	-200	2,697	-7.41%	大賣/鉅額交易
2018/08/09	1	17.25	2	17.25	17.25	-1	2,684	-0.04%
2018/08/08	1	17.50	0	0.00	17.50	1	2,675	0.04%
2018/08/06	7	17.93	2	18.15	17.85	5	2,634	0.19%
2018/08/03	0	0.00	29	18.85	18.90	-29	2,565	-1.13%
2018/08/02	0	0.00	2	18.85	18.80	-2	2,563	-0.08%
2018/08/01	2	19.05	0	0.00	19.05	2	2,553	0.08%
2018/07/31	25	19.16	0	0.00	19.10	25	2,546	0.98%
2018/07/25	2	18.85	0	0.00	18.80	2	2,505	0.08%
2018/07/19	0	0.00	3	19.50	19.40	-3	2,411	-0.12%
2018/07/17	3	19.85	0	0.00	19.25	3	2,398	0.13%
2018/07/13	2	19.35	0	0.00	19.40	2	2,292	0.09%
2018/07/02	0	0.00	306	18.83	18.75	-306	2,168	-14.11%	大賣/鉅額交易
2018/06/25	0	0.00	2	19.00	19.00	-2	2,195	-0.09%
2018/06/21	1	19.40	1	19.50	19.30	0	2,186	0.00%
2018/06/15	1	20.40	0	0.00	20.45	1	2,120	0.05%
2018/06/14	0	0.00	2	20.60	20.40	-2	2,081	-0.10%
2018/06/13	1	21.45	2	21.20	21.05	-1	2,053	-0.05%
2018/06/12	748	21.10	7	21.39	21.65	741	1,724	42.98%	大買/鉅額交易
2018/06/11	0	0.00	2	19.70	19.70	-2	1,306	-0.15%
2018/06/08	0	0.00	1	19.80	19.25	-1	1,310	-0.08%
2018/06/07	1	19.45	0	0.00	19.85	1	1,356	0.07%
2018/06/01	1	19.10	1	19.60	19.10	0	1,329	0.00%
2018/05/31	4	19.10	4	19.20	19.40	0	1,288	0.00%
2018/05/30	1	19.20	3	19.23	19.15	-2	1,319	-0.15%
2018/05/29	1	19.25	0	0.00	19.20	1	1,272	0.08%
2018/05/23	4	18.03	0	0.00	17.90	4	1,304	0.31%
2018/05/08	0	0.00	1	17.75	17.70	-1	1,391	-0.07%
2018/05/04	1	17.30	0	0.00	17.45	1	1,415	0.07%
2018/04/03	0	19.15	0	0.00	18.85	0	2,132	0.00%
2018/04/02	0	19.40	0	0.00	19.25	0	2,194	0.00%
2018/03/30	0	0.00	5	19.35	19.30	-5	2,242	-0.22%
2018/03/29	5	19.70	0	0.00	19.50	5	2,243	0.22%
2018/03/23	1	19.00	1	18.80	18.90	0	2,364	0.00%
2018/03/21	0	0.00	28	19.85	19.85	-28	2,338	-1.20%
2018/03/20	0	0.00	5	19.80	19.70	-5	2,331	-0.21%
2018/03/19	1	20.25	0	0.00	20.05	1	2,324	0.04%
2018/03/16	5	20.10	0	0.00	20.05	5	2,287	0.22%
2018/03/14	0	0.00	5	19.75	19.85	-5	2,228	-0.22%
2018/03/13	5	19.60	0	0.00	19.65	5	2,199	0.23%
2018/03/12	0	0.00	3	19.17	19.00	-3	2,135	-0.14%
2018/03/09	0	19.15	7	19.19	18.90	-7	2,118	-0.33%
2018/03/08	1	18.90	0	0.00	19.15	1	2,123	0.05%
2018/03/06	0	0.00	2	18.80	18.75	-2	2,153	-0.09%
2018/03/05	11	19.14	1	18.50	18.50	10	2,153	0.46%
2018/03/01	0	0.00	1	18.80	19.00	-1	2,110	-0.05%
2018/02/22	0	0.00	1	17.75	17.70	-1	2,099	-0.05%
2018/02/06	2	17.33	5	18.35	17.20	-3	2,147	-0.14%
2018/02/05	3	18.60	0	0.00	18.90	3	2,132	0.14%
2018/02/01	0	0.00	13	19.24	19.25	-13	2,176	-0.60%
2018/01/29	10	19.80	0	0.00	19.50	10	2,252	0.44%
2018/01/25	0	0.00	1	19.45	19.30	-1	2,401	-0.04%
2018/01/17	3	20.40	0	0.00	20.30	3	2,460	0.12%
2018/01/16	2	20.30	0	0.00	20.25	2	2,496	0.08%
2018/01/12	0	0.00	8	19.88	20.00	-8	2,594	-0.31%
2018/01/11	0	0.00	5	19.50	19.60	-5	2,596	-0.19%
2018/01/08	0	0.00	10	20.28	19.95	-10	2,638	-0.38%
2018/01/05	8	21.25	6	20.94	20.40	2	2,613	0.08%
2018/01/04	1	20.35	0	0.00	20.35	1	2,478	0.04%
2018/01/03	0	0.00	0.5	20.30	20.30	-0.5	2,447	-0.02%
2018/01/02	15	20.83	104	20.69	20.10	-89	2,450	-3.63%	大賣/