明基材 (8215)-元大-土城永寧券商分點個股進出

台股 » 個股 » 明基材 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

明基材

(8215)

可現股當沖

股價
32.35
漲跌
▼0.05
漲幅
-0.15%
成交量
495張
產業
上市光電類股
567人加入追蹤

立即追蹤
本地時間:13:30(已收盤)

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

明基材 (8215)籌碼相關－元大-土城永寧券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

元大-土城永寧券商分點個股進出
元大-土城永寧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
2024/11/20	20	32.42	0	0.00	32.40	20	736	2.72%
2024/11/19	1	33.50	0	0.00	33.40	1	728	0.14%
2024/11/15	1	33.50	0	0.00	32.95	1	715	0.14%
2024/11/12	2	33.90	0	0.00	33.90	2	696	0.29%
2024/11/11	1	33.90	12	34.18	34.50	-11	672	-1.63%
2024/10/30	0	0.00	1	32.60	32.30	-1	611	-0.16%
2024/10/18	1	32.35	0	0.00	32.25	1	636	0.16%
2024/10/17	0	0.00	3	33.35	32.90	-3	654	-0.46%
2024/10/16	6	32.30	0	0.00	33.90	6	679	0.88%
2024/10/09	3	31.70	0	0.00	31.15	3	676	0.44%
2024/10/07	0	0.00	2	32.00	32.35	-2	699	-0.29%
2024/08/05	0	0.00	24	28.25	28.05	-24	895	-2.68%
2024/07/18	1	33.35	0	0.00	33.40	1	878	0.11%
2024/07/17	0	0.00	7	34.97	35.00	-7	856	-0.82%
2024/07/16	0	0.00	1	34.60	34.65	-1	814	-0.12%
2024/07/11	0	0.00	20	34.80	34.80	-20	805	-2.48%
2024/07/08	0	0.00	1	34.85	34.60	-1	807	-0.12%
2024/07/04	0	0.00	2	34.05	34.15	-2	784	-0.26%
2024/07/03	6	34.77	1	34.45	34.15	5	798	0.63%
2024/06/28	0	0.00	1	32.90	32.90	-1	761	-0.13%
2024/06/21	31	33.25	0	0.00	33.25	31	795	3.90%
2024/06/19	0	0.00	9	32.80	32.80	-9	788	-1.14%
2024/06/18	0	0.00	0	32.90	32.80	0	792	0.00%
2024/06/03	1	32.90	1	32.90	32.90	0	876	0.00%
2024/05/30	1	32.85	0	0.00	32.80	1	895	0.11%
2024/05/20	2	32.80	0	0.00	32.75	2	1,078	0.19%
2024/05/17	0	0.00	0.1	32.75	32.90	-0.1	1,099	-0.01%
2024/05/10	3	32.35	0	0.00	32.55	3	1,309	0.23%
2024/05/09	5	32.90	0	0.00	32.75	5	1,296	0.39%
2024/05/07	1	33.25	0	0.00	33.15	1	1,290	0.08%
2024/05/03	0	0.00	2	34.65	34.40	-2	1,351	-0.15%
2024/05/02	1	34.30	0	34.40	34.60	1	1,357	0.07%
2024/04/19	1	32.90	0	0.00	33.15	1	1,592	0.06%
2024/04/16	1	33.85	0	0.00	33.45	1	1,573	0.06%
2024/04/09	0	0.00	7	35.31	35.20	-7	1,512	-0.46%
2024/04/02	2	34.20	0	0.00	34.10	2	1,454	0.14%
2024/04/01	1	34.55	0	0.00	34.55	1	1,449	0.07%
2024/03/27	0	34.00	0	0.00	33.95	0	1,424	0.00%
2024/03/19	2	33.70	0	0.00	33.70	2	1,426	0.14%
2024/03/14	7	33.77	0.4	33.95	33.80	6.6	1,426	0.46%
2024/03/13	3	34.20	0.6	34.30	34.25	2.4	1,421	0.17%
2024/03/12	0	0.00	3	34.29	34.20	-3	1,422	-0.21%
2024/03/11	0	0.00	2	34.13	34.15	-2	1,431	-0.14%
2024/03/08	0	0.00	3.5	33.81	33.65	-3.5	1,476	-0.24%
2024/03/05	0	34.55	6.5	34.45	34.35	-6.5	1,464	-0.44%
2024/03/04	3	34.40	3	34.55	34.40	0	1,457	0.00%
2024/03/01	0	34.40	1	34.35	34.20	-1	1,455	-0.07%
2024/02/27	1	34.75	0	0.00	34.25	1	1,438	0.07%
2024/02/23	14	36.04	4	36.00	35.40	10	1,385	0.72%
2024/02/21	5	37.01	0	0.00	36.95	5	1,297	0.39%
2024/02/20	20	36.76	0	0.00	36.60	20	1,298	1.54%
2024/02/19	7	37.34	3	37.55	37.25	4	1,280	0.31%
2024/02/16	15	37.13	4	37.30	37.30	11	1,236	0.89%
2024/02/15	0	0.00	1	36.15	36.00	-1	1,121	-0.09%
2024/02/05	0	0.00	1	35.30	35.85	-1	1,097	-0.09%
2024/02/01	0	0.00	1	34.80	34.75	-1	1,073	-0.09%
2024/01/31	1	34.95	0	0.00	34.80	1	1,072	0.09%
2024/01/29	0	0.00	2	35.90	35.45	-2	1,072	-0.19%
2024/01/26	1	36.10	5	35.56	36.10	-4	1,029	-0.39%
2024/01/23	0	0.00	1	35.70	34.85	-1	968	-0.10%
2024/01/19	1	35.55	1.5	35.38	35.65	-0.5	921	-0.05%
2024/01/18	3.5	35.30	10	35.11	35.60	-6.5	871	-0.74%
2024/01/17	1	35.20	0	0.00	33.80	1	796	0.13%
2024/01/15	0	0.00	3	34.05	34.05	-3	759	-0.39%
2023/12/21	0	0.00	1	33.85	33.85	-1	859	-0.12%
2023/12/18	0	0.00	0	34.50	34.15	0	858	0.00%
2023/12/14	1	34.40	0	0.00	34.40	1	861	0.12%
2023/12/13	5	33.93	0	0.00	33.90	5	859	0.58%
2023/12/12	1	34.00	0	0.00	34.00	1	857	0.12%
2023/12/11	0	0.00	1	34.25	34.15	-1	854	-0.12%
2023/12/07	0	0.00	1	34.30	34.15	-1	852	-0.12%
2023/12/06	1	34.10	0	0.00	34.15	1	860	0.12%
2023/12/05	7	34.17	0	0.00	34.35	7	847	0.83%
2023/12/04	1	35.90	3	35.87	35.80	-2	808	-0.25%
2023/12/01	0	0.00	3	35.90	36.00	-3	814	-0.37%
2023/11/30	2	36.00	7	35.87	36.05	-5	828	-0.60%
2023/11/29	1	35.80	0	0.00	35.55	1	817	0.12%
2023/11/27	1	35.40	0	0.00	35.35	1	821	0.12%
2023/11/22	0	0.00	1	35.40	35.35	-1	846	-0.12%
2023/11/21	0	0.00	2	35.50	35.55	-2	870	-0.23%
2023/11/20	1	35.40	0	0.00	35.50	1	873	0.11%
2023/11/17	0	0.00	1	35.35	35.35	-1	879	-0.11%
2023/11/14	0	0.00	1	34.10	34.40	-1	900	-0.11%
2023/11/10	1	34.15	0	0.00	34.15	1	926	0.11%
2023/11/07	0	0.00	1	34.55	34.65	-1	1,010	-0.10%
2023/11/06	1	35.15	0	0.00	35.20	1	1,079	0.09%
2023/11/03	1	34.80	0	0.00	34.70	1	1,120	0.09%
2023/11/02	0	0.00	2	34.45	34.35	-2	1,179	-0.17%
2023/11/01	2	33.95	0	0.00	34.10	2	1,259	0.16%
2023/10/30	0	0.00	1	34.95	34.95	-1	1,722	-0.06%
2023/10/27	0	0.00	1	35.30	34.60	-1	1,773	-0.06%
2023/10/25	2	35.05	6	35.32	35.10	-4	1,866	-0.21%
2023/10/20	1	34.00	0	0.00	34.05	1	1,964	0.05%
2023/10/19	3	34.05	2	34.25	34.30	1	2,011	0.05%
2023/10/18	2	34.20	0	0.00	34.40	2	2,062	0.10%
2023/10/17	0	0.00	1	35.30	34.95	-1	2,195	-0.05%
2023/10/16	7	34.94	1	35.30	34.90	6	2,417	0.25%
2023/10/12	0	0.00	6	35.48	35.60	-6	2,771	-0.22%
2023/10/11	5	35.06	0	0.00	34.85	5	2,812	0.18%
2023/10/06	2	35.43	0	0.00	35.45	2	2,884	0.07%
2023/10/05	0	0.00	8	35.64	35.65	-8	2,943	-0.27%
2023/10/04	4	35.19	3	35.90	35.05	1	3,025	0.03%
2023/10/03	1	35.10	1	35.40	35.00	0	3,107	0.00%
2023/09/27	2	34.78	1	35.30	34.75	1	4,229	0.02%
2023/09/26	1	34.85	0	0.00	34.90	1	4,290	0.02%
2023/09/25	1	35.20	4	35.38	35.20	-3	4,334	-0.07%
2023/09/21	1	35.00	0	0.00	34.40	1	4,386	0.02%
2023/09/19	1	34.95	0	0.00	34.85	1	4,450	0.02%
2023/09/18	2	35.33	2	35.75	35.25	0	4,470	0.00%
2023/09/15	1	35.60	1	36.00	35.50	0	4,485	0.00%
2023/09/13	0	0.00	1	35.50	35.30	-1	4,545	-0.02%
2023/09/12	0	0.00	1	34.80	34.80	-1	4,569	-0.02%
2023/09/06	1	36.10	0	0.00	36.05	1	4,707	0.02%
2023/09/01	2	35.60	0	0.00	35.65	2	4,811	0.04%
2023/08/30	0	0.00	1	35.05	35.30	-1	4,983	-0.02%
2023/08/28	3	34.60	1	34.50	34.40	2	5,041	0.04%
2023/08/24	2	35.55	1	35.55	35.50	1	5,031	0.02%
2023/08/23	1	35.30	0	0.00	35.45	1	5,039	0.02%
2023/08/18	1	36.00	0	0.00	35.25	1	5,051	0.02%
2023/08/17	1	35.90	0	0.00	36.05	1	5,029	0.02%
2023/08/15	1	35.90	0	0.00	35.90	1	5,064	0.02%
2023/08/14	2	35.58	2	35.50	35.50	0	5,073	0.00%
2023/08/11	7	36.94	0	0.00	36.70	7	5,050	0.14%
2023/08/10	30	37.47	2.3	38.52	37.10	27.8	5,036	0.55%
2023/08/09	4	38.75	3	38.67	39.05	1	4,974	0.02%
2023/08/08	7	39.44	7	39.41	39.40	0	4,942	0.00%
2023/08/07	0	0.00	7.2	39.07	39.10	-7.2	4,911	-0.15%
2023/08/04	39	38.81	4.4	38.79	38.75	34.6	4,862	0.71%
2023/08/02	8.2	42.85	38	43.21	42.95	-29.8	4,675	-0.64%
2023/08/01	10	41.94	0	0.00	42.40	10	4,525	0.22%
2023/07/31	0	0.00	23	42.41	41.85	-23	4,764	-0.48%
2023/07/27	0	0.00	10	41.75	41.65	-10	4,756	-0.21%
2023/07/26	12	40.80	4	41.69	41.30	8	4,758	0.17%
2023/07/25	0.1	41.60	20	41.40	41.40	-19.9	4,767	-0.42%
2023/07/24	2	40.58	1	40.95	40.80	1	4,848	0.02%
2023/07/21	4	41.13	3	41.33	41.20	1	4,827	0.02%
2023/07/20	16.5	42.59	3.1	42.81	42.05	13.5	4,901	0.27%
2023/07/19	2	42.95	45.3	42.84	42.25	-43.3	4,789	-0.90%
2023/07/18	34	41.29	6.1	40.60	40.25	27.9	4,627	0.60%
2023/07/17	9	42.58	36.3	42.77	43.30	-27.3	4,507	-0.61%
2023/07/14	0.3	41.75	2	41.15	41.70	-1.8	4,422	-0.04%
2023/07/13	11	41.06	13.5	41.84	41.05	-2.5	4,503	-0.06%
2023/07/12	10.5	41.13	0	0.00	41.40	10.5	4,568	0.23%
2023/07/11	1	41.70	20	41.77	41.40	-19	4,538	-0.42%
2023/07/10	12	40.71	8	40.48	40.55	4	4,495	0.09%
2023/07/07	12	39.76	14	40.06	40.10	-2	4,498	-0.04%
2023/07/06	71.2	42.05	35.1	41.30	40.35	36.2	4,363	0.83%
2023/07/05	0	0.00	16.3	44.54	44.60	-16.3	3,551	-0.46%
2023/07/04	11	40.06	7	40.38	40.55	4	3,406	0.12%
2023/07/03	22	39.90	28	39.82	39.95	-6	3,353	-0.18%
2023/06/30	7	39.21	0	0.00	39.30	7	3,315	0.21%
2023/06/29	20	38.85	1	38.80	39.25	19	3,299	0.58%
2023/06/28	0	0.00	1	40.00	39.40	-1	3,272	-0.03%
2023/06/27	20	39.03	0	0.00	39.10	20	3,262	0.61%
2023/06/26	11	39.52	0	39.50	39.75	11	3,242	0.34%
2023/06/21	20	39.40	0	0.00	39.70	20	3,223	0.62%
2023/06/20	0	0.00	10	39.30	39.45	-10	3,223	-0.31%
2023/06/19	0.3	39.80	5	39.76	39.65	-4.7	3,218	-0.15%
2023/06/16	0	0.00	18	39.06	39.20	-18	3,194	-0.56%
2023/06/15	0	38.75	3	38.75	38.90	-3	3,173	-0.09%
2023/06/14	27	39.75	0.1	39.55	39.30	26.9	3,150	0.85%
2023/06/13	2	38.85	0	0.00	39.05	2	3,095	0.06%
2023/06/12	3	38.50	21	38.91	38.65	-18	3,072	-0.59%
2023/06/09	5	39.10	0	0.00	38.95	5	3,045	0.16%
2023/06/08	0	0.00	0	38.85	38.70	0	3,006	0.00%
2023/06/07	3	38.72	2	38.75	38.75	1	2,992	0.03%
2023/06/06	0	0.00	22	38.29	38.60	-22	2,997	-0.73%
2023/06/05	4	38.75	9	38.00	38.25	-5	3,025	-0.17%
2023/06/02	12	36.38	0	0.00	36.65	12	2,937	0.41%
2023/06/01	1	35.85	0	0.00	36.05	1	2,953	0.03%
2023/05/31	1	35.55	0	0.00	35.50	1	3,029	0.03%
2023/05/30	0	0.00	1	35.30	35.30	-1	3,018	-0.03%
2023/05/29	0	0.00	29	35.33	35.30	-29	3,039	-0.95%
2023/05/26	4	34.85	4	34.85	34.75	0	3,052	0.00%
2023/05/25	0	0.00	1	35.30	35.20	-1	3,054	-0.03%
2023/05/24	2	35.25	6	35.15	35.25	-4	3,075	-0.13%
2023/05/23	2	35.15	0	0.00	35.20	2	3,103	0.06%
2023/05/22	0	0.00	3	35.20	35.30	-3	3,168	-0.09%
2023/05/19	0	0.00	15	34.85	35.10	-15	3,203	-0.47%
2023/05/18	1	34.40	2	34.45	34.45	-1	3,196	-0.03%
2023/05/16	0	0.00	3	34.43	34.30	-3	3,240	-0.09%
2023/05/15	2	33.68	0	0.00	33.65	2	3,232	0.06%
2023/05/12	0	0.00	4	33.50	33.70	-4	3,241	-0.12%
2023/05/11	3	33.30	0	0.00	33.25	3	3,257	0.09%
2023/05/10	10	33.99	0	0.00	33.95	10	3,309	0.30%
2023/05/09	14	33.81	4.5	33.77	33.50	9.5	3,318	0.29%
2023/05/08	3	34.50	1.1	34.46	34.45	2	3,297	0.06%
2023/05/05	45.5	35.06	11.1	35.39	34.65	34.5	3,423	1.01%
2023/05/03	7	38.62	4	38.46	38.15	3	3,522	0.09%
2023/05/02	0	0.00	17	38.46	38.80	-17	3,526	-0.48%
2023/04/28	4.1	38.43	1	38.40	38.00	3.1	3,500	0.09%
2023/04/27	31	38.97	1	38.40	38.50	30	3,449	0.87%
2023/04/26	4	37.71	2	37.58	37.65	2	3,315	0.06%
2023/04/25	40.2	38.32	7	38.31	38.00	33.2	3,282	1.01%
2023/04/24	8	39.15	5	38.80	39.00	3	3,153	0.10%
2023/04/21	6	38.70	14	39.19	38.60	-8	3,115	-0.26%
2023/04/20	1	39.60	0	0.00	39.70	1	3,054	0.03%
2023/04/19	0	0.00	7	40.98	40.65	-7	2,984	-0.23%
2023/04/18	7	40.34	1	40.60	40.15	6	2,920	0.21%
2023/04/17	1	40.05	194	39.57	40.10	-193	2,795	-6.90%	大賣/鉅額交易
2023/04/14	0	0.00	5	38.90	38.60	-5	2,659	-0.19%
2023/04/13	0	0.00	1	38.65	38.25	-1	2,625	-0.04%
2023/04/12	2	38.80	9	38.51	38.75	-7	2,566	-0.27%
2023/04/11	0	0.00	1	37.05	37.10	-1	2,439	-0.04%
2023/04/10	1	36.60	0	0.00	36.55	1	2,429	0.04%
2023/03/31	5	36.36	0	0.00	36.25	5	2,419	0.21%
2023/03/29	1	36.20	0	0.00	36.25	1	2,536	0.04%
2023/03/28	0	36.76	2	37.70	36.45	-2	2,544	-0.08%
2023/03/23	0	0.00	1	37.20	37.15	-1	2,509	-0.04%
2023/03/22	3	37.60	0	0.00	37.50	3	2,492	0.12%
2023/03/21	0	0.00	5	37.67	37.85	-5	2,477	-0.20%
2023/03/17	1	36.95	0	0.00	36.90	1	2,460	0.04%
2023/03/16	1	36.80	0	0.00	36.65	1	2,457	0.04%
2023/03/15	1	37.15	0	0.00	36.80	1	2,473	0.04%
2023/03/14	1	36.60	0	0.00	36.55	1	2,533	0.04%
2023/03/13	2	36.75	0	0.00	36.75	2	2,566	0.08%
2023/03/10	0	0.00	2	37.00	36.80	-2	2,584	-0.08%
2023/03/09	4	37.60	2	37.55	37.50	2	2,574	0.08%
2023/03/08	2	38.30	6	38.72	38.70	-4	2,547	-0.16%
2023/03/07	0	0.00	1	37.80	38.10	-1	2,609	-0.04%
2023/03/06	1	37.95	0	0.00	37.90	1	2,610	0.04%
2023/03/03	4	37.36	9	37.56	37.70	-5	2,568	-0.19%
2023/03/02	1	36.50	0	0.00	36.45	1	2,511	0.04%
2023/03/01	0	36.95	6	36.10	36.75	-6	2,499	-0.24%
2023/02/24	1	36.40	0.1	36.55	36.40	1	2,473	0.04%
2023/02/22	0	0.00	4	36.50	36.90	-4	2,427	-0.16%
2023/02/21	1	37.35	1	37.00	36.90	0	2,414	0.00%
2023/02/20	0	0.00	2	36.95	37.10	-2	2,390	-0.08%
2023/02/17	0	0.00	1	36.50	36.55	-1	2,328	-0.04%
2023/02/16	2	36.08	6	36.28	36.15	-4	2,290	-0.17%
2023/02/14	0	0.00	1	36.10	35.70	-1	2,261	-0.04%
2023/02/10	11	35.89	0	0.00	35.30	11	2,257	0.49%
2023/02/09	0	0.00	3	35.58	35.65	-3	2,246	-0.13%
2023/02/08	2	35.55	1	35.60	35.60	1	2,228	0.04%
2023/02/07	5	35.55	0	0.00	35.75	5	2,220	0.23%
2023/02/06	1	35.75	1	35.70	35.50	0	2,233	0.00%
2023/02/03	1	35.85	1	35.30	35.00	0	2,185	0.00%
2023/02/02	2	35.65	8	35.03	35.90	-6	2,013	-0.30%
2023/02/01	1	33.65	0	0.00	33.95	1	1,624	0.06%
2023/01/31	1.2	33.29	2	33.88	33.85	-0.8	1,601	-0.05%
2023/01/30	0	0.00	3	32.72	32.65	-3	1,539	-0.19%
2023/01/12	0	0.00	10	32.20	32.10	-10	1,589	-0.63%
2023/01/09	0	0.00	1	32.70	32.65	-1	1,651	-0.06%
2023/01/06	1	32.70	2	32.70	32.80	-1	1,652	-0.06%
2023/01/04	1	32.45	0	0.00	32.55	1	1,658	0.06%
2022/12/27	1	32.65	0	0.00	32.40	1	1,671	0.06%
2022/12/22	0	0.00	1	33.69	33.10	-1	1,662	-0.06%
2022/12/21	1	33.14	2	32.65	33.20	-1	1,588	-0.06%
2022/12/20	2	31.78	1	32.00	31.50	1	1,551	0.06%
2022/12/16	0	0.00	2	32.45	32.40	-2	1,548	-0.13%
2022/12/15	2	32.98	0	0.00	32.80	2	1,543	0.13%
2022/12/13	1	32.55	0	0.00	32.55	1	1,547	0.06%
2022/12/12	0	0.00	1	33.05	32.95	-1	1,543	-0.06%
2022/12/08	0	0.00	1	32.85	32.85	-1	1,533	-0.07%
2022/12/07	1	33.00	0	0.00	32.75	1	1,531	0.07%
2022/12/06	12	33.63	1	34.05	33.00	11	1,504	0.73%
2022/12/05	3	33.30	2	33.53	33.45	1	1,434	0.07%
2022/12/02	2	33.20	1	33.20	33.20	1	1,393	0.07%
2022/12/01	2	33.20	0	0.00	32.75	2	1,363	0.15%
2022/11/30	0	0.00	6	32.41	32.70	-6	1,351	-0.44%
2022/11/29	10	32.91	2	33.40	32.50	8	1,338	0.60%
2022/11/25	1	31.60	0	0.00	31.40	1	1,164	0.09%
2022/11/23	0	0.00	0	31.25	31.50	0	1,123	0.00%
2022/11/22	0	0.00	2	31.05	31.05	-2	1,130	-0.18%
2022/11/17	2	31.70	0	0.00	31.65	2	1,192	0.17%
2022/11/09	3	31.80	0	0.00	31.55	3	1,407	0.21%
2022/11/08	0	0.00	2	31.35	31.35	-2	1,374	-0.15%
2022/11/03	2	31.55	2	31.75	31.00	0	1,362	0.00%
2022/10/27	1	28.85	1	29.05	29.00	0	1,273	0.00%
2022/10/19	1	28.45	1	28.30	28.35	0	1,313	0.00%
2022/10/18	0	0.00	11	27.76	28.25	-11	1,305	-0.84%
2022/10/17	12	27.40	1	27.50	27.75	11	1,415	0.78%
2022/10/13	0	0.00	3	26.63	25.60	-3	1,441	-0.21%
2022/10/04	0	0.00	2	28.85	28.90	-2	1,489	-0.13%
2022/09/28	1	28.15	0	0.00	27.90	1	1,559	0.06%
2022/09/13	0	0.00	5	31.26	31.20	-5	1,774	-0.28%
2022/09/12	0	0.00	2	31.05	31.15	-2	1,832	-0.11%
2022/09/07	1	30.05	1	30.20	30.00	0	2,118	0.00%
2022/08/31	2	31.90	0	0.00	31.95	2	2,349	0.09%
2022/08/26	0	0.00	3	32.40	32.40	-3	2,385	-0.13%
2022/08/22	0	0.00	10	32.30	32.30	-10	2,419	-0.41%
2022/08/19	23	33.08	19	32.96	33.05	4	2,511	0.16%
2022/08/17	0	0.00	1	31.00	31.10	-1	2,347	-0.04%
2022/08/15	3	30.95	15	31.05	31.10	-12	2,433	-0.49%
2022/08/10	2	30.50	0	0.00	30.35	2	2,743	0.07%
2022/08/08	1	30.75	1	30.00	30.70	0	2,918	0.00%
2022/08/05	15	30.20	1	30.15	30.20	14	2,909	0.48%
2022/08/03	0	0.00	3	30.20	30.10	-3	2,943	-0.10%
2022/08/01	0	0.00	1	31.15	31.05	-1	3,004	-0.03%
2022/07/29	13	31.15	0	0.00	31.20	13	3,081	0.42%
2022/07/28	2	31.50	1	31.35	31.25	1	3,168	0.03%
2022/07/26	3	30.55	0	0.00	30.50	3	3,144	0.10%
2022/07/25	1	30.90	5	30.80	30.60	-4	3,142	-0.13%
2022/07/22	5	31.45	10	31.55	31.45	-5	3,145	-0.16%
2022/07/20	2	29.60	1	29.60	29.40	1	3,037	0.03%
2022/07/18	1	29.25	0	0.00	29.20	1	3,218	0.03%
2022/07/11	10	29.65	0	0.00	29.60	10	3,242	0.31%
2022/07/08	1	30.20	0	0.00	30.10	1	3,238	0.03%
2022/07/07	0	0.00	0.2	29.60	30.00	-0.2	3,230	0.00%
2022/07/06	0	0.00	0.1	29.85	29.40	-0.1	3,247	0.00%
2022/07/01	0	0.00	1.3	30.50	28.70	-1.3	3,339	-0.04%
2022/06/30	0	0.00	10	31.70	31.40	-10	3,293	-0.30%
2022/06/28	0	0.00	4	33.06	32.90	-4	3,291	-0.12%
2022/06/27	0	0.00	4	33.19	33.35	-4	3,357	-0.12%
2022/06/23	2	32.08	0	0.00	31.85	2	3,500	0.06%
2022/06/22	3	31.85	1	33.00	31.85	2	3,486	0.06%
2022/06/21	2	32.85	2	32.85	33.05	0	3,487	0.00%
2022/06/20	3	32.22	2	32.15	31.70	1	3,494	0.03%
2022/06/17	1	34.00	3	34.08	33.85	-2	3,459	-0.06%
2022/06/16	1	36.10	2	36.53	34.75	-1	3,417	-0.03%
2022/06/14	1	34.10	1	34.45	34.40	0	3,233	0.00%
2022/06/10	10	36.45	4	36.39	36.45	6	3,184	0.19%
2022/06/09	5	36.30	8	36.26	36.35	-3	3,138	-0.10%
2022/06/08	1	35.65	0	0.00	35.15	1	3,047	0.03%
2022/06/06	4	35.06	7	35.12	35.05	-3	3,035	-0.10%
2022/06/01	5	36.25	0	0.00	36.00	5	3,061	0.16%
2022/05/31	0	0.00	8	35.88	36.00	-8	3,030	-0.26%
2022/05/27	3	36.35	1	36.10	36.00	2	2,994	0.07%
2022/05/26	5.3	36.05	11.1	35.97	36.05	-5.8	2,891	-0.20%
2022/05/25	0	0.00	1	35.45	35.90	-1	2,874	-0.03%
2022/05/23	5.2	35.33	0	0.00	35.10	5.2	2,862	0.18%
2022/05/20	5	35.85	1	36.55	35.90	4	2,818	0.14%
2022/05/19	1	36.10	1	36.05	36.35	0	2,729	0.00%
2022/05/18	15	35.36	16	35.69	36.10	-1	2,642	-0.04%
2022/05/17	2	34.80	13	34.72	35.05	-11	2,542	-0.43%
2022/05/16	6	33.40	22	33.56	33.45	-16	2,412	-0.66%
2022/05/13	15	32.15	1	32.35	32.40	14	2,390	0.59%
2022/05/12	14	32.89	13	32.88	31.80	1	2,391	0.04%
2022/05/11	0	0.00	1	33.15	33.20	-1	2,370	-0.04%
2022/05/10	15	32.59	13	33.00	32.95	2	2,378	0.08%
2022/05/09	4	33.96	1	34.00	33.65	3	2,366	0.13%
2022/05/06	12	34.99	9	35.09	35.05	3	2,346	0.13%
2022/05/05	3	34.55	28	34.43	35.15	-25	2,275	-1.10%
2022/04/29	1	32.20	1	31.85	31.80	0	2,203	0.00%
2022/04/28	20	31.85	0	0.00	31.70	20	2,224	0.90%
2022/04/27	0.1	31.65	0	0.00	32.20	0.1	2,256	0.00%
2022/04/26	0	0.00	3	32.90	32.65	-3	2,295	-0.13%
2022/04/25	1	33.15	1	32.90	32.85	0	2,328	0.00%
2022/04/22	10	35.01	5	35.05	34.70	5	2,308	0.22%
2022/04/21	4	33.78	3	34.15	34.35	1	2,182	0.05%
2022/04/12	1.1	33.61	1	33.50	33.60	0.1	2,347	0.00%
2022/04/11	5	35.17	5	34.93	34.45	0	2,366	0.00%
2022/04/08	2	34.63	0	0.00	34.70	2	2,382	0.08%
2022/04/07	14	35.30	2	35.40	34.60	12	2,431	0.49%
2022/04/06	1	35.40	1	35.40	35.60	0	2,409	0.00%
2022/03/31	0	36.70	4	36.55	36.50	-4	2,514	-0.16%
2022/03/30	4	36.80	0	0.00	36.70	4	2,546	0.16%
2022/03/29	0	0.00	10	36.40	36.50	-10	2,615	-0.38%
2022/03/28	0	0.00	8	36.09	36.10	-8	2,514	-0.32%
2022/03/23	12	35.56	9	35.72	35.35	3	2,688	0.11%
2022/03/21	7	35.05	10	35.10	35.00	-3	3,088	-0.10%
2022/03/18	3	35.00	20	35.10	35.10	-17	4,152	-0.41%
2022/03/17	2	34.55	4	34.65	34.80	-2	5,236	-0.04%
2022/03/16	0	0.00	2	34.08	34.30	-2	5,714	-0.04%
2022/03/11	0	0.00	3	34.15	34.10	-3	6,021	-0.05%
2022/03/10	10	33.92	0	0.00	33.75	10	6,095	0.16%
2022/03/09	3	32.65	4	32.76	32.85	-1	6,230	-0.02%
2022/03/08	12	31.88	19	32.09	31.80	-7	6,929	-0.10%
2022/03/07	5	32.47	4	32.85	32.30	1	7,098	0.01%
2022/03/04	21	33.75	0	0.00	33.85	21	7,406	0.28%
2022/02/24	6	34.02	0	0.00	33.65	6	8,227	0.07%
2022/02/22	5	34.50	0	35.05	34.65	5	8,693	0.06%
2022/02/18	2	35.48	0	0.00	35.50	2	9,151	0.02%
2022/02/17	0	35.70	1	35.70	35.70	-1	9,224	-0.01%
2022/02/15	1	35.05	0	0.00	35.00	1	9,317	0.01%
2022/02/14	0	0.00	1	35.25	35.30	-1	9,387	-0.01%
2022/02/10	1	36.35	0	0.00	36.50	1	9,624	0.01%
2022/02/07	1	34.41	0	0.00	35.15	1	9,859	0.01%
2022/01/26	0	0.00	2	34.45	34.10	-2	10,029	-0.02%
2022/01/25	0	0.00	7	34.40	34.30	-7	10,385	-0.07%
2022/01/24	5	35.00	4	35.20	35.25	1	11,035	0.01%
2022/01/21	4	35.83	2	36.15	35.80	2	12,009	0.02%
2022/01/20	1	36.80	0	0.00	36.80	1	12,433	0.01%
2022/01/19	0	0.00	1	37.10	36.95	-1	12,517	-0.01%
2022/01/18	20	36.35	0	0.00	36.15	20	12,605	0.16%
2022/01/17	0	0.00	1	35.40	36.10	-1	12,775	-0.01%
2022/01/14	9	34.84	1	35.00	35.05	8	12,778	0.06%
2022/01/13	3	35.55	1	35.85	36.00	2	12,802	0.02%
2022/01/12	0	0.00	2	35.43	35.70	-2	12,907	-0.02%
2022/01/11	14	36.37	1	36.80	36.15	13	12,947	0.10%
2022/01/10	5	37.15	6	36.72	37.00	-1	12,953	-0.01%
2022/01/07	13	36.85	1	36.55	36.75	12	13,004	0.09%
2022/01/06	1	37.45	5	37.40	37.35	-4	13,057	-0.03%
2022/01/05	1	37.45	8	37.99	37.55	-7	13,212	-0.05%
2022/01/04	6	37.42	0	0.00	37.35	6	13,196	0.05%
2022/01/03	26	37.53	4	37.48	37.50	22	13,192	0.17%
2021/12/30	30	37.78	0	0.00	37.95	30	13,180	0.23%
2021/12/29	21	37.85	0	0.00	38.00	21	13,281	0.16%
2021/12/28	1	38.35	0	0.00	38.40	1	13,302	0.01%
2021/12/27	6	38.78	3	38.68	38.90	3	13,331	0.02%
2021/12/24	15	38.42	0	0.00	38.30	15	13,334	0.11%
2021/12/23	3	38.55	4	39.06	38.55	-1	13,327	-0.01%
2021/12/22	1	38.95	1	38.65	38.30	0	13,250	0.00%
2021/12/21	3	38.32	3	38.40	38.40	0	13,251	0.00%
2021/12/20	8	37.90	2	38.15	37.90	6	13,259	0.05%
2021/12/17	17	38.08	3	37.72	37.70	14	13,412	0.10%
2021/12/16	29	38.92	5	38.79	38.60	24	13,324	0.18%
2021/12/15	19	38.89	7	39.18	38.85	12	13,179	0.09%
2021/12/14	67	40.83	21.1	41.69	39.35	45.9	12,976	0.35%
2021/12/13	48	42.15	111.1	43.17	43.50	-63.1	11,952	-0.53%	大賣/
2021/12/10	16.1	39.49	30	39.41	39.55	-13.9	10,869	-0.13%
2021/12/09	16	38.07	23.5	38.38	38.60	-7.5	10,462	-0.07%
2021/12/08	6	37.20	1.5	37.17	37.05	4.5	10,246	0.04%
2021/12/07	1	37.20	2	37.50	37.20	-1	10,254	-0.01%
2021/12/06	4	37.35	20	37.28	37.20	-16	10,273	-0.16%
2021/12/03	5.1	38.08	3	38.25	37.95	2.1	10,269	0.02%
2021/12/02	65	39.98	709	41.01	37.75	-644	10,263	-6.27%	大賣/鉅額交易
2021/12/01	12	39.06	1,291	38.99	38.95	-1,279	9,750	-13.12%	大賣/鉅額交易
2021/11/30	21	39.22	17	38.53	39.10	4	9,767	0.04%
2021/11/29	9	36.07	2	35.78	37.05	7	9,686	0.07%
2021/11/26	7	38.10	6	37.50	36.85	1	9,677	0.01%
2021/11/25	1	38.20	7	38.31	38.75	-6	9,756	-0.06%
2021/11/24	6	38.37	8	38.07	38.20	-2	9,763	-0.02%
2021/11/23	13	38.25	26	38.16	38.30	-13	9,871	-0.13%
2021/11/22	7	37.99	27	38.72	37.95	-20	10,493	-0.19%
2021/11/19	14	38.50	18	38.70	38.80	-4	10,488	-0.04%
2021/11/18	28	38.27	17	38.39	38.30	11	10,517	0.10%
2021/11/17	2	37.30	4	37.19	37.45	-2	10,602	-0.02%
2021/11/16	14	36.65	2	36.75	36.40	12	11,184	0.11%
2021/11/15	0	0.00	7	37.14	37.45	-7	12,039	-0.06%
2021/11/12	2	36.18	4	36.05	36.60	-2	12,312	-0.02%
2021/11/11	4	36.54	4	36.38	36.00	0	12,451	0.00%
2021/11/10	9	36.73	5	36.85	36.55	4	12,564	0.03%
2021/11/09	7	37.50	5	37.84	37.70	2	12,644	0.02%
2021/11/08	5	36.81	1	37.30	36.80	4	12,806	0.03%
2021/11/05	7	37.51	1	37.25	37.25	6	13,206	0.05%
2021/11/04	10	38.18	1	38.10	37.90	9	14,049	0.06%
2021/11/03	4	36.69	46	36.43	37.90	-42	14,207	-0.30%
2021/11/02	14	37.88	44	37.63	36.90	-30	14,305	-0.21%
2021/11/01	31	39.63	1,048	39.96	39.40	-1,017	14,228	-7.15%	大賣/鉅額交易
2021/10/29	3,083	39.42	78	38.94	39.35	3,005	13,985	21.49%	大買/鉅額交易
2021/10/28	11	35.46	41	35.42	35.90	-30	13,536	-0.22%
2021/10/27	10	34.27	18	33.82	34.15	-8	13,749	-0.06%
2021/10/26	18	33.53	22	33.24	33.10	-4	14,509	-0.03%
2021/10/25	28	33.36	55.7	33.30	34.20	-27.7	14,991	-0.18%
2021/10/22	5	32.01	2	32.10	31.85	3	15,325	0.02%
2021/10/21	8	32.21	2	32.35	32.15	6	16,538	0.04%
2021/10/20	37	32.81	28	32.90	32.90	9	16,686	0.05%
2021/10/19	6	32.16	1	32.45	32.05	5	17,653	0.03%
2021/10/18	0.2	30.80	0	0.00	31.30	0.2	17,958	0.00%
2021/10/15	2	31.08	4	31.35	31.45	-2	18,242	-0.01%
2021/10/14	2	30.30	3	30.33	30.30	-1	18,391	-0.01%
2021/10/13	11	31.62	7	31.89	31.15	4	18,666	0.02%
2021/10/12	0	0.00	4	30.94	31.15	-4	18,875	-0.02%
2021/10/08	8	31.40	0	0.00	31.50	8	18,874	0.04%
2021/10/06	36	31.90	0	0.00	31.55	36	19,165	0.19%
2021/10/05	1	31.90	5	32.75	33.25	-4	19,070	-0.02%
2021/10/04	1	31.60	3	33.08	31.55	-2	18,999	-0.01%
2021/10/01	4.5	33.71	0	0.00	33.35	4.5	18,990	0.02%
2021/09/30	0	0.00	4	34.89	35.35	-4	18,955	-0.02%
2021/09/29	1	34.80	2	35.03	34.55	-1	18,937	-0.01%
2021/09/28	6	35.98	0	0.00	35.75	6	18,939	0.03%
2021/09/27	0	0.00	3	36.70	36.85	-3	18,930	-0.02%
2021/09/24	8	36.66	17	36.74	36.50	-9	18,892	-0.05%
2021/09/23	0	0.00	11	35.41	35.15	-11	18,689	-0.06%
2021/09/22	1	35.45	2	35.70	35.35	-1	18,692	-0.01%
2021/09/17	5	35.55	0	0.00	35.60	5	18,662	0.03%
2021/09/16	10	36.08	28	36.81	36.10	-18	18,681	-0.10%
2021/09/15	1	35.65	3	35.97	36.00	-2	18,630	-0.01%
2021/09/14	37	36.20	6	37.27	35.80	31	18,622	0.17%
2021/09/13	3	36.72	10	36.80	36.70	-7	18,560	-0.04%
2021/09/10	5	36.72	3	36.72	36.80	2	18,552	0.01%
2021/09/09	1	36.25	1	36.30	36.25	0	18,523	0.00%
2021/09/08	2	35.65	1	35.60	35.60	1	18,477	0.01%
2021/09/07	3	35.93	15	36.21	36.70	-12	18,430	-0.07%
2021/09/06	13	36.88	9	36.63	36.15	4	18,290	0.02%
2021/09/03	4	37.20	12	37.93	38.10	-8	18,103	-0.04%
2021/09/02	49	38.93	24	38.58	38.00	25	17,910	0.14%
2021/09/01	10	39.43	26	39.68	40.20	-16	17,664	-0.09%
2021/08/31	45	39.68	28.3	39.74	39.30	16.8	17,524	0.10%
2021/08/30	12	39.16	31	39.11	38.95	-19	17,318	-0.11%
2021/08/27	54	39.58	41	39.99	39.35	13	17,206	0.08%
2021/08/26	47	40.39	69	40.18	39.80	-22	16,887	-0.13%
2021/08/25	6	38.39	7	38.23	37.95	-1	16,094	-0.01%
2021/08/24	36	38.94	30	38.44	37.95	6	16,073	0.04%
2021/08/23	43	39.24	40	39.38	39.50	3	15,787	0.02%
2021/08/20	47	38.62	64.1	38.90	39.30	-17.1	15,377	-0.11%
2021/08/19	144.1	38.65	50	38.44	37.55	94.1	14,675	0.64%	大買/
2021/08/18	19	36.42	41	34.70	37.00	-22	13,750	-0.16%
2021/08/17	15	34.63	7.1	34.19	33.65	7.9	13,434	0.06%
2021/08/16	8	34.60	11.1	35.15	34.95	-3.1	13,260	-0.02%
2021/08/13	17	36.50	16.1	36.32	35.50	0.9	13,078	0.01%
2021/08/12	20	36.73	24.5	36.46	37.90	-4.5	12,924	-0.03%
2021/08/11	75.1	37.51	68	37.64	37.00	7.1	12,724	0.06%
2021/08/10	66.5	41.55	36	41.34	39.80	30.5	12,306	0.25%
2021/08/09	20	39.95	24	40.01	39.85	-4	11,409	-0.04%
2021/08/06	12.2	39.56	14	39.62	40.25	-1.9	11,152	-0.02%
2021/08/05	17	39.76	27	40.02	39.60	-10	10,921	-0.09%
2021/08/04	39.1	39.60	26	39.63	39.25	13.1	10,700	0.12%
2021/08/03	21.1	41.94	31	41.95	41.40	-9.9	10,364	-0.10%
2021/08/02	39	41.16	33	41.44	41.40	6	9,930	0.06%
2021/07/30	41	40.55	30	40.77	41.00	11	9,299	0.12%
2021/07/29	14	38.98	10.1	39.54	38.10	3.9	8,425	0.05%
2021/07/28	20	36.51	17	35.95	36.80	3	7,827	0.04%
2021/07/27	43.2	38.36	60	38.38	38.75	-16.8	7,352	-0.23%
2021/07/26	11	35.84	16	35.88	36.70	-5	6,195	-0.08%
2021/07/23	63	35.76	32	35.71	33.40	31	6,082	0.51%
2021/07/22	0	0.00	46.6	34.04	34.70	-46.6	5,293	-0.88%
2021/07/21	9	31.42	34	31.22	32.25	-25	4,968	-0.50%
2021/07/20	4	30.13	16	30.50	30.90	-12	4,687	-0.26%
2021/07/19	21	30.52	6	30.68	30.25	15	4,519	0.33%
2021/07/16	16	29.27	40	29.68	29.90	-24	4,292	-0.56%
2021/07/15	31	26.97	0	0.00	27.20	31	3,987	0.78%
2021/07/14	4	27.38	5	26.85	26.65	-1	3,970	-0.03%
2021/07/13	2	29.25	21	28.14	28.00	-19	3,913	-0.49%
2021/07/12	2	27.20	13	27.64	27.80	-11	3,649	-0.30%
2021/07/08	3	27.55	7	27.31	27.40	-4	3,680	-0.11%
2021/07/07	1	26.60	0	0.00	26.60	1	3,760	0.03%
2021/07/06	2	26.80	0	0.00	26.85	2	3,905	0.05%
2021/07/05	1	27.15	21	27.14	27.15	-20	4,285	-0.47%
2021/07/02	0	0.00	4	26.36	26.50	-4	4,298	-0.09%
2021/07/01	4	26.00	0	0.00	25.80	4	4,332	0.09%
2021/06/30	0	0.00	1	26.10	26.15	-1	4,396	-0.02%
2021/06/29	23	26.27	0	0.00	26.50	23	4,411	0.52%
2021/06/25	4	26.19	0	0.00	26.30	4	4,591	0.09%
2021/06/24	1	25.50	0	0.00	25.75	1	4,681	0.02%
2021/06/21	0	0.00	1	24.75	24.70	-1	4,771	-0.02%
2021/06/18	1	25.90	4	26.31	25.65	-3	5,002	-0.06%
2021/06/15	4	25.90	0	0.00	26.00	4	5,196	0.08%
2021/06/10	2	26.05	0	0.00	25.85	2	5,223	0.04%
2021/06/09	20	25.95	0	0.00	25.95	20	5,231	0.38%
2021/06/04	1	26.65	5	26.50	26.55	-4	5,328	-0.08%
2021/06/03	20	26.95	5	27.10	27.00	15	5,336	0.28%
2021/06/02	10	26.85	0	0.00	26.80	10	5,317	0.19%
2021/06/01	33	27.35	20	27.45	27.50	13	5,303	0.25%
2021/05/31	6	27.08	3	26.67	26.60	3	5,190	0.06%
2021/05/28	2	26.30	0	0.00	26.25	2	5,173	0.04%
2021/05/27	2	25.05	3	25.22	25.20	-1	5,190	-0.02%
2021/05/26	1	25.05	0	0.00	25.25	1	5,214	0.02%
2021/05/25	1	25.50	1	25.00	25.15	0	5,260	0.00%
2021/05/21	1	24.60	0	0.00	24.50	1	5,323	0.02%
2021/05/18	1	22.80	1	23.35	23.90	0	5,418	0.00%
2021/05/17	0	0.00	1	21.75	21.75	-1	5,446	-0.02%
2021/05/14	2	23.60	0	0.00	23.35	2	5,555	0.04%
2021/05/13	0	0.00	3	23.77	23.85	-3	5,988	-0.05%
2021/05/12	0	0.00	1	23.65	23.65	-1	6,270	-0.02%
2021/05/11	21	26.07	0	0.00	26.20	21	6,272	0.33%
2021/05/10	25	28.78	0	0.00	28.75	25	6,266	0.40%
2021/05/07	0.1	29.05	0	0.00	29.05	0.1	6,311	0.00%
2021/05/05	2	28.90	2	28.10	28.15	0	6,763	0.00%
2021/05/04	0	0.00	2	28.25	28.80	-2	6,860	-0.03%
2021/05/03	3	30.60	2	30.50	30.05	1	6,926	0.01%
2021/04/29	4	32.49	1	33.30	32.45	3	6,948	0.04%
2021/04/28	6	33.96	30	34.10	33.45	-24	7,131	-0.34%
2021/04/27	5	33.15	20	32.89	32.75	-15	6,928	-0.22%
2021/04/26	6	33.18	2	33.20	32.65	4	6,963	0.06%
2021/04/23	2	32.13	0	32.50	32.60	2	7,214	0.03%
2021/04/22	3	32.85	11	33.30	31.60	-8	7,222	-0.11%
2021/04/21	3	32.42	0	0.00	32.50	3	7,094	0.04%
2021/04/20	1	31.50	4	31.60	31.55	-3	7,081	-0.04%
2021/04/19	0	0.00	4	31.03	31.25	-4	7,121	-0.06%
2021/04/15	2	30.88	1	31.20	30.90	1	7,250	0.01%
2021/04/14	9	31.48	3	30.74	30.90	6	7,341	0.08%
2021/04/13	44	33.32	0	0.00	31.95	44	8,162	0.54%
2021/04/12	8	34.38	12	34.19	34.75	-4	8,437	-0.05%
2021/04/09	18	33.21	22	33.51	33.55	-4	8,379	-0.05%
2021/04/08	5	32.42	6	32.69	32.40	-1	8,103	-0.01%
2021/04/07	10	32.28	22	32.68	32.35	-12	8,157	-0.15%
2021/04/06	22	32.60	42	32.59	32.35	-20	8,262	-0.24%
2021/04/01	10	31.80	10	31.93	31.75	0	8,370	0.00%
2021/03/31	14	32.18	9	32.22	32.15	5	8,374	0.06%
2021/03/30	44	32.22	28	32.42	32.15	16	8,386	0.19%
2021/03/29	14	31.64	45	31.75	31.50	-31	8,317	-0.37%
2021/03/26	2	31.20	3	30.83	30.80	-1	8,252	-0.01%
2021/03/25	4	30.87	5	31.28	31.20	-1	8,248	-0.01%
2021/03/24	2	30.90	17	30.91	30.80	-15	8,184	-0.18%
2021/03/23	18	31.50	8	31.96	30.65	10	8,173	0.12%
2021/03/22	19	30.39	3	30.55	30.75	16	7,952	0.20%
2021/03/19	22	30.06	3	30.05	30.00	19	7,879	0.24%
2021/03/18	2	30.35	0	0.00	30.70	2	7,908	0.03%
2021/03/17	1	29.70	11	29.69	29.65	-10	7,896	-0.13%
2021/03/16	0	29.75	0	0.00	29.70	0	7,972	0.00%
2021/03/15	4	29.35	5	29.50	29.35	-1	8,109	-0.01%
2021/03/12	8	29.91	0	0.00	29.50	8	8,209	0.10%
2021/03/11	6	29.03	3	29.15	29.15	3	8,433	0.04%
2021/03/10	5	28.60	0	0.00	28.70	5	8,612	0.06%
2021/03/05	2	28.93	3	28.80	28.80	-1	9,310	-0.01%
2021/03/04	1	29.50	0	0.00	29.40	1	9,317	0.01%
2021/03/03	0	0.00	7	29.67	29.90	-7	9,320	-0.08%
2021/03/02	8	30.46	5	29.80	29.80	3	9,391	0.03%
2021/02/26	1	30.55	0	0.00	30.50	1	9,356	0.01%
2021/02/25	3	31.15	1	31.05	30.90	2	9,403	0.02%
2021/02/24	2	30.95	2	30.90	30.65	0	9,401	0.00%
2021/02/23	5	31.24	7	31.03	31.10	-2	9,410	-0.02%
2021/02/22	29	31.86	14	31.82	31.75	15	9,398	0.16%
2021/02/19	14	31.22	1	31.00	31.20	13	9,367	0.14%
2021/02/18	3	30.80	1	30.70	30.90	2	9,465	0.02%
2021/02/17	1	30.00	5	30.24	31.00	-4	9,487	-0.04%
2021/02/05	5	30.48	0	0.00	30.05	5	9,451	0.05%
2021/02/04	20	31.52	5	31.68	30.95	15	9,340	0.16%
2021/02/03	0	0.00	37	31.94	33.00	-37	8,926	-0.41%
2021/02/02	11	30.03	13	29.68	30.00	-2	8,663	-0.02%
2021/02/01	5	29.12	9	29.12	29.00	-4	8,713	-0.05%
2021/01/29	43	31.05	47	29.76	29.25	-4	8,660	-0.05%
2021/01/28	31	31.12	18	30.59	31.00	13	8,583	0.15%
2021/01/27	13	30.13	102	30.47	30.40	-89	8,429	-1.06%	大賣/
2021/01/26	0	29.55	7	29.53	29.40	-7	8,177	-0.09%
2021/01/25	88	29.16	3	28.98	28.70	85	8,057	1.05%
2021/01/22	15	28.42	6	28.31	28.30	9	7,963	0.11%
2021/01/21	53	28.22	76	28.58	28.10	-23	7,900	-0.29%
2021/01/20	8	26.70	7	26.60	26.45	1	7,684	0.01%
2021/01/19	26	27.60	0	0.00	27.80	26	7,609	0.34%
2021/01/18	2	28.65	10	28.54	28.50	-8	7,565	-0.11%
2021/01/15	3	26.97	2	26.90	26.85	1	7,299	0.01%
2021/01/14	0	0.00	2	27.60	27.55	-2	7,262	-0.03%
2021/01/13	3	27.60	1	27.70	27.55	2	7,271	0.03%
2021/01/12	3	27.30	0	0.00	26.90	3	7,320	0.04%
2021/01/11	5	27.63	4	27.74	27.80	1	7,352	0.01%
2021/01/08	5	28.10	5	27.88	27.60	0	7,300	0.00%
2021/01/07	6	28.97	24	29.37	28.85	-18	7,170	-0.25%
2021/01/06	55.7	31.47	134	32.16	29.50	-78.3	7,056	-1.11%	大賣/
2021/01/05	47	29.88	28	30.37	30.70	19	6,164	0.31%
2021/01/04	0	0.00	3	27.58	27.95	-3	5,743	-0.05%
2020/12/31	0	0.00	2	27.05	27.20	-2	5,668	-0.04%
2020/12/30	0.7	26.00	0	0.00	26.15	0.7	5,569	0.01%
2020/12/29	7	27.42	2	27.20	26.80	5	5,459	0.09%
2020/12/28	0.2	28.50	2	28.05	28.50	-1.8	5,338	-0.03%
2020/12/24	1	26.80	0	0.00	26.95	1	5,165	0.02%
2020/12/23	5	27.05	9	27.23	27.20	-4	5,118	-0.08%
2020/12/17	0	0.00	2	26.55	26.80	-2	5,131	-0.04%
2020/12/16	0	0.00	1	26.90	26.55	-1	5,361	-0.02%
2020/12/15	2	26.53	1	27.50	26.00	1	5,458	0.02%
2020/12/14	12	26.74	14	26.88	26.80	-2	5,418	-0.04%
2020/12/11	0	0.00	9	26.30	26.05	-9	5,385	-0.17%
2020/12/10	1	26.50	0	0.00	26.75	1	5,387	0.02%
2020/12/09	3	27.75	2	27.25	27.80	1	5,353	0.02%
2020/12/08	4	26.78	16	26.90	26.95	-12	5,322	-0.23%
2020/12/07	5	27.20	5	27.03	26.70	0	5,295	0.00%
2020/12/04	3	26.65	3	26.65	26.50	0	5,118	0.00%
2020/12/03	1	25.75	4	26.00	25.50	-3	5,056	-0.06%
2020/12/02	3	25.70	7	25.91	26.30	-4	5,114	-0.08%
2020/12/01	8	26.01	10	26.03	26.00	-2	5,274	-0.04%
2020/11/27	2	24.75	4	24.58	24.55	-2	5,402	-0.04%
2020/11/26	1	24.65	8	25.35	24.60	-7	5,920	-0.12%
2020/11/25	2	24.60	1	24.35	24.80	1	5,894	0.02%
2020/11/23	1	24.95	1	24.90	24.60	0	6,298	0.00%
2020/11/20	5	24.60	5	24.70	24.60	0	6,274	0.00%
2020/11/19	1	24.50	2	24.35	24.40	-1	6,295	-0.02%
2020/11/18	1	24.15	6	24.11	24.15	-5	6,325	-0.08%
2020/11/17	22	24.69	6	24.60	24.30	16	6,276	0.25%
2020/11/16	6	24.22	3	24.28	24.80	3	6,182	0.05%
2020/11/13	1	23.75	0	0.00	23.75	1	6,198	0.02%
2020/11/12	2	23.95	1	23.95	23.70	1	6,159	0.02%
2020/11/11	1	23.80	0	0.00	24.15	1	6,157	0.02%
2020/11/10	5	24.00	2	24.10	24.10	3	6,129	0.05%
2020/11/09	3	23.85	10	24.04	23.70	-7	6,065	-0.12%
2020/11/06	2	23.05	1	23.05	23.00	1	5,943	0.02%
2020/11/04	1	23.25	2	23.20	22.65	-1	5,831	-0.02%
2020/11/03	6	22.31	6	22.61	22.70	0	5,755	0.00%
2020/10/30	8	22.67	5	23.24	22.20	3	5,747	0.05%
2020/10/29	1	22.30	0	0.00	23.10	1	5,702	0.02%
2020/10/28	10	22.93	13	22.93	22.80	-3	5,668	-0.05%
2020/10/27	0	0.00	40	22.73	22.70	-40	5,655	-0.71%
2020/10/26	3	22.88	0	0.00	23.00	3	5,646	0.05%
2020/10/23	2	22.65	0	0.00	22.60	2	5,593	0.04%
2020/10/20	4	22.76	4	22.33	22.20	0	5,594	0.00%
2020/10/19	4	22.45	7	22.48	22.50	-3	5,479	-0.05%
2020/10/14	7	21.48	0	0.00	21.45	7	5,459	0.13%
2020/10/08	20	21.70	0	0.00	21.65	20	5,583	0.36%
2020/10/05	3	21.75	2	22.00	21.65	1	5,633	0.02%
2020/09/29	0	0.00	1	21.05	21.40	-1	5,592	-0.02%
2020/09/28	0	0.00	8	21.18	21.25	-8	5,618	-0.14%
2020/09/25	10	21.65	1	21.25	20.70	9	5,762	0.16%
2020/09/24	8	21.69	7	21.78	21.20	1	5,728	0.02%
2020/09/23	5	22.45	1	23.00	22.45	4	5,665	0.07%
2020/09/22	1	23.45	0	0.00	23.15	1	5,620	0.02%
2020/09/21	13	23.90	0	0.00	23.80	13	5,594	0.23%
2020/09/18	1	23.85	0	0.00	23.20	1	5,340	0.02%
2020/09/16	2	23.00	6	23.15	23.15	-4	5,230	-0.08%
2020/09/15	0	0.00	3	23.20	23.10	-3	5,214	-0.06%
2020/09/14	1	22.35	2	22.53	22.40	-1	5,212	-0.02%
2020/09/11	1	22.75	17	22.69	22.20	-16	5,326	-0.30%
2020/09/10	2	23.65	5	23.32	23.75	-3	5,281	-0.06%
2020/09/09	19	23.71	6	23.36	23.65	13	5,219	0.25%
2020/09/08	2	23.70	3	23.53	23.35	-1	5,165	-0.02%
2020/09/07	3	24.07	54	24.57	24.15	-51	5,027	-1.01%
2020/09/04	40	25.05	30	24.80	24.85	10	5,068	0.20%
2020/09/03	15	24.46	15	24.47	24.40	0	4,748	0.00%
2020/09/02	42	22.77	52	22.92	22.95	-10	4,323	-0.23%
2020/09/01	15	22.57	58	22.76	22.20	-43	4,134	-1.04%
2020/08/28	0	0.00	22	20.40	20.45	-22	3,531	-0.62%
2020/08/27	3	20.25	46	20.15	20.40	-43	3,483	-1.23%
2020/08/25	5	19.36	4	19.19	19.40	1	3,133	0.03%
2020/08/24	0	0.00	1	18.85	19.15	-1	3,039	-0.03%
2020/08/21	4	18.10	1	18.40	18.40	3	2,953	0.10%
2020/08/19	5	18.70	8	18.90	19.20	-3	2,852	-0.11%
2020/08/18	0	0.00	2	18.40	18.25	-2	2,739	-0.07%
2020/08/17	0	0.00	3	18.75	18.40	-3	2,739	-0.11%
2020/08/14	2	18.30	20	18.35	18.30	-18	2,710	-0.66%
2020/08/13	0	0.00	5	18.00	18.00	-5	2,684	-0.19%
2020/07/29	0	0.00	12	17.29	17.15	-12	2,764	-0.43%
2020/07/28	7	17.66	2	17.05	17.05	5	2,771	0.18%
2020/07/27	0	0.00	2.1	17.61	17.60	-2.1	2,769	-0.07%
2020/07/24	6	18.55	2	18.45	18.15	4	2,757	0.15%
2020/07/22	0	0.00	18	18.90	18.85	-18	2,794	-0.64%
2020/07/21	2	18.50	4	18.80	18.80	-2	2,779	-0.07%
2020/07/17	3	18.35	2	18.85	18.35	1	2,726	0.04%
2020/07/16	2	19.05	10	19.00	19.15	-8	2,716	-0.29%
2020/07/15	47	18.94	0	0.00	18.50	47	2,662	1.77%
2020/07/14	0	0.00	3	18.82	19.25	-3	2,624	-0.11%
2020/07/13	8	19.13	0	0.00	19.15	8	2,643	0.30%
2020/07/10	7	18.46	0	0.00	18.30	7	2,762	0.25%
2020/07/09	3	19.17	2	18.95	18.85	1	2,776	0.04%
2020/07/08	5	19.00	0	0.00	19.00	5	2,749	0.18%
2020/07/07	2	19.00	2	18.95	19.00	0	2,740	0.00%
2020/07/06	14	19.35	6	19.51	19.20	8	2,731	0.29%
2020/07/03	2	18.75	3	18.68	18.55	-1	2,593	-0.04%
2020/07/02	0	0.00	4	18.65	18.70	-4	2,624	-0.15%
2020/07/01	4	18.58	0	0.00	18.45	4	2,658	0.15%
2020/06/30	0	0.00	1	18.70	18.45	-1	2,720	-0.04%
2020/06/29	1	18.00	1	18.10	18.10	0	2,689	0.00%
2020/06/24	1	18.10	0	0.00	18.20	1	2,696	0.04%
2020/06/22	0	0.00	5	18.05	18.00	-5	2,685	-0.19%
2020/06/19	3	18.37	4	18.53	18.35	-1	2,705	-0.04%
2020/06/18	8	18.81	5	18.95	19.10	3	2,664	0.11%
2020/06/17	2	18.53	32.3	18.40	18.45	-30.3	2,519	-1.20%
2020/06/16	106	17.90	0	0.00	17.90	106	2,459	4.31%	大買/鉅額交易
2020/06/15	1	17.75	30	17.70	17.70	-29	2,487	-1.17%
2020/06/11	31	17.91	30	18.25	17.30	1	2,481	0.04%
2020/06/10	0	0.00	4	17.50	17.40	-4	2,294	-0.17%
2020/06/09	0	0.00	25	17.45	17.35	-25	2,362	-1.06%
2020/06/08	0	0.00	1	17.35	17.40	-1	2,446	-0.04%
2020/06/05	1	17.15	3	17.32	17.50	-2	2,467	-0.08%
2020/06/04	2	17.35	3	17.22	17.20	-1	2,471	-0.04%
2020/06/03	3	17.37	3	17.25	17.30	0	2,515	0.00%
2020/06/02	2	16.70	1	16.75	16.90	1	2,431	0.04%
2020/06/01	3	16.57	2	16.55	16.60	1	2,459	0.04%
2020/05/29	2	16.45	0	0.00	16.40	2	2,500	0.08%
2020/05/25	0	0.00	1	16.20	16.45	-1	2,840	-0.04%
2020/05/21	1	16.55	0	0.00	16.70	1	2,974	0.03%
2020/05/12	25	16.90	10	17.10	17.00	15	4,030	0.37%
2020/05/11	10	16.80	20	17.18	17.05	-10	4,034	-0.25%
2020/05/05	0	0.00	3	16.85	16.85	-3	4,108	-0.07%
2020/04/28	0	0.00	35	16.95	17.10	-35	4,479	-0.78%
2020/04/27	5	17.00	1	17.10	16.90	4	4,505	0.09%
2020/04/24	0	0.00	10	16.60	16.60	-10	4,434	-0.23%
2020/04/23	30	16.58	0	0.00	16.50	30	4,436	0.68%
2020/04/21	1	16.50	0	0.00	16.10	1	4,420	0.02%
2020/04/20	0	0.00	2	16.60	16.95	-2	4,395	-0.05%
2020/04/17	11	16.83	0	0.00	16.60	11	4,379	0.25%
2020/04/16	10	16.90	2	17.03	16.90	8	4,351	0.18%
2020/04/15	4	17.54	1	17.90	16.85	3	4,301	0.07%
2020/04/14	0	0.00	1	17.20	17.20	-1	4,148	-0.02%
2020/04/09	1	15.50	0	0.00	15.55	1	4,192	0.02%
2020/04/07	1	15.65	1	15.55	15.45	0	4,160	0.00%
2020/04/06	2	14.55	1	14.85	14.85	1	4,163	0.02%
2020/04/01	4	14.15	4	14.26	14.75	0	4,389	0.00%
2020/03/26	20	14.00	42	13.70	14.00	-22	4,294	-0.51%
2020/03/25	0	0.00	14	14.20	13.85	-14	4,279	-0.33%
2020/03/24	26	13.63	0	0.00	13.85	26	4,228	0.61%
2020/03/23	10	13.00	8	12.80	12.95	2	4,198	0.05%
2020/03/20	8	12.55	0	0.00	12.65	8	4,182	0.19%
2020/03/19	15	11.50	0	0.00	11.50	15	4,187	0.36%
2020/03/18	15	13.03	5	13.15	12.65	10	4,144	0.24%
2020/03/16	0	14.00	0	0.00	13.15	0	4,080	0.00%
2020/03/13	0	14.50	0	0.00	14.20	0	4,056	0.00%
2020/03/12	0	0.00	15	15.20	15.20	-15	4,036	-0.37%
2020/03/11	31	16.96	0	0.00	16.85	31	3,950	0.78%
2020/03/10	2	16.90	0	0.00	17.25	2	3,920	0.05%
2020/03/09	0	0.00	13	17.00	17.00	-13	3,892	-0.33%
2020/03/02	7	18.61	0	0.00	18.55	7	3,638	0.19%
2020/02/27	45	18.92	10	19.29	18.60	35	3,598	0.97%
2020/02/26	5	19.34	9	19.50	19.60	-4	3,447	-0.12%
2020/02/25	2	19.28	0	0.00	19.30	2	3,476	0.06%
2020/02/24	0	0.00	10	19.65	19.45	-10	3,431	-0.29%
2020/02/21	0	0.00	7	20.25	20.15	-7	3,358	-0.21%
2020/02/20	7	20.13	9	19.96	20.30	-2	3,222	-0.06%
2020/02/19	59	19.81	82	19.93	20.35	-23	3,053	-0.75%
2020/02/17	0	0.00	12	18.42	18.50	-12	2,572	-0.47%
2020/02/14	19	18.72	18	18.83	18.90	1	2,515	0.04%
2020/02/13	5	18.30	11	18.20	18.05	-6	2,263	-0.27%
2020/02/12	1	18.25	1	18.05	18.15	0	2,255	0.00%
2020/02/11	3	18.00	0	0.00	18.15	3	2,242	0.13%
2020/02/10	3	18.30	11	18.23	18.05	-8	2,219	-0.36%
2020/02/06	6	17.98	0	0.00	17.95	6	2,121	0.28%
2020/02/05	0	0.00	1	17.80	17.80	-1	2,104	-0.05%
2020/02/04	12	18.37	6	18.57	18.05	6	2,063	0.29%
2020/02/03	2	18.10	1	17.85	18.60	1	1,941	0.05%
2020/01/17	2	18.45	0	0.00	18.30	2	1,675	0.12%
2020/01/13	1	18.15	0	0.00	18.25	1	1,659	0.06%
2020/01/08	1	17.70	0	0.00	17.70	1	1,641	0.06%
2020/01/06	30	18.45	4	18.45	18.35	26	1,590	1.63%
2020/01/02	0	0.00	5	19.00	18.95	-5	1,511	-0.33%
2019/12/31	1	18.75	1	18.75	18.70	0	1,487	0.00%
2019/12/30	5	18.90	1	18.85	18.80	4	1,498	0.27%
2019/12/27	9	19.25	32	19.28	19.10	-23	1,493	-1.54%
2019/12/25	1	18.25	0	0.00	18.30	1	1,228	0.08%
2019/12/24	30	18.05	0	0.00	18.00	30	1,230	2.44%
2019/12/23	2	18.05	0	0.00	18.00	2	1,228	0.16%
2019/12/16	1	18.40	0	0.00	18.35	1	1,262	0.08%
2019/12/09	3	18.30	3	18.43	18.35	0	1,239	0.00%
2019/12/06	0	0.00	2	17.85	17.85	-2	1,184	-0.17%
2019/12/04	0	0.00	0.7	17.55	17.55	-0.7	1,200	-0.06%
2019/11/29	0	0.00	4	18.00	18.00	-4	1,233	-0.32%
2019/11/28	2	17.85	0	0.00	17.85	2	1,218	0.16%
2019/11/26	0	0.00	20	17.75	17.65	-20	1,348	-1.48%
2019/11/22	6	17.85	6	18.07	18.05	0	1,419	0.00%
2019/11/19	2	17.75	0	0.00	17.80	2	1,334	0.15%
2019/10/18	0	0.00	1	19.45	19.35	-1	1,636	-0.06%
2019/10/09	2	19.60	0	0.00	19.65	2	1,913	0.10%
2019/09/27	2	19.85	0	0.00	19.95	2	2,115	0.09%
2019/09/19	3	20.05	0	0.00	20.00	3	2,232	0.13%
2019/09/18	2	20.45	0	0.00	20.45	2	2,227	0.09%
2019/09/17	4	21.01	0	0.00	21.00	4	2,210	0.18%
2019/09/11	0	0.00	0.3	21.40	21.25	-0.3	2,265	-0.02%
2019/09/10	21	21.26	1	21.25	21.25	20	2,277	0.88%
2019/09/06	1	21.35	0	0.00	21.35	1	2,270	0.04%
2019/09/05	0	0.00	1	21.75	21.55	-1	2,254	-0.04%
2019/08/29	3	22.17	5	22.05	21.80	-2	2,360	-0.08%
2019/08/28	13	23.47	9	23.27	23.25	4	2,256	0.18%
2019/08/27	2	22.65	1	22.45	22.60	1	2,219	0.05%
2019/08/26	1	22.15	1	22.25	22.15	0	2,243	0.00%
2019/08/23	1	22.50	1	22.50	22.50	0	2,302	0.00%
2019/08/22	1	22.60	0	0.00	22.50	1	2,422	0.04%
2019/08/21	1	22.65	1	22.55	22.50	0	2,415	0.00%
2019/08/19	0	0.00	1	22.20	22.10	-1	2,437	-0.04%
2019/08/16	3	21.92	2	22.15	22.25	1	2,470	0.04%
2019/08/14	0	0.00	1	21.75	21.60	-1	2,495	-0.04%
2019/08/12	1	22.20	5	21.75	22.05	-4	2,558	-0.16%
2019/08/01	0	0.00	2	23.70	23.60	-2	2,751	-0.07%
2019/07/30	20	23.90	1	23.90	23.85	19	2,834	0.67%
2019/07/29	8	24.58	7	24.56	24.60	1	2,857	0.03%
2019/07/25	0	0.00	1	24.05	24.15	-1	2,917	-0.03%
2019/07/24	0	0.00	1	24.60	24.40	-1	3,213	-0.03%
2019/07/23	22	24.45	0	0.00	24.40	22	3,326	0.66%
2019/07/22	2	25.10	3	25.22	25.05	-1	3,306	-0.03%
2019/07/19	0	0.00	1	25.55	25.55	-1	3,310	-0.03%
2019/07/18	0	0.00	1	25.45	25.40	-1	3,371	-0.03%
2019/07/17	1	25.60	0	0.00	25.30	1	3,415	0.03%
2019/07/16	2	25.80	7	25.92	25.85	-5	3,480	-0.14%
2019/07/15	26	25.54	120	25.33	25.55	-94	3,452	-2.72%	大賣/
2019/07/12	0	0.00	11	25.35	25.55	-11	3,436	-0.32%
2019/07/11	1	25.15	0	0.00	25.05	1	3,416	0.03%
2019/07/05	5	24.35	5	24.30	24.30	0	3,737	0.00%
2019/07/04	5	24.45	5	24.53	24.55	0	3,767	0.00%
2019/07/03	5	24.60	5	24.35	24.35	0	3,805	0.00%
2019/07/01	3	24.50	3	24.55	24.55	0	4,125	0.00%
2019/06/27	0	0.00	1	24.20	24.05	-1	4,301	-0.02%
2019/06/26	1	23.65	0	0.00	24.05	1	4,440	0.02%
2019/06/25	16	23.96	5	23.80	23.80	11	4,685	0.23%
2019/06/21	5	24.30	5	24.15	24.15	0	5,136	0.00%
2019/06/20	0	0.00	2	24.40	24.50	-2	6,134	-0.03%
2019/06/18	2	23.15	0	0.00	23.15	2	6,366	0.03%
2019/06/17	0	0.00	4	23.95	23.75	-4	6,536	-0.06%
2019/06/14	4	23.75	0	0.00	23.70	4	6,801	0.06%
2019/06/12	0	0.00	4	23.95	24.00	-4	7,235	-0.06%
2019/06/11	20	24.84	7	24.68	24.60	13	7,490	0.17%
2019/06/10	1	23.80	0	0.00	23.85	1	8,491	0.01%
2019/06/06	5	23.57	0	0.00	23.40	5	8,991	0.06%
2019/06/05	3	24.25	3	23.80	23.90	0	9,255	0.00%
2019/06/03	1	23.10	1	22.60	23.15	0	9,463	0.00%
2019/05/31	0	0.00	2	22.60	22.55	-2	9,617	-0.02%
2019/05/29	0	0.00	14	22.10	21.80	-14	9,630	-0.15%
2019/05/27	1	23.00	1	23.05	23.50	0	9,820	0.00%
2019/05/24	1	23.65	1	23.90	23.65	0	9,977	0.00%
2019/05/23	4	23.93	5	24.00	23.90	-1	10,053	-0.01%
2019/05/22	4	24.16	1	24.65	23.85	3	10,274	0.03%
2019/05/21	3	24.62	0	0.00	24.65	3	10,779	0.03%
2019/05/20	5	24.70	0	0.00	24.70	5	10,965	0.05%
2019/05/16	10	25.15	0	0.00	24.10	10	11,437	0.09%
2019/05/15	0	0.00	2	25.40	25.35	-2	11,576	-0.02%
2019/05/14	3	24.95	0	0.00	25.40	3	12,058	0.02%
2019/05/13	1	24.75	21	24.37	24.50	-20	12,272	-0.16%
2019/05/10	2	24.98	2	25.65	25.15	0	12,315	0.00%
2019/05/09	2	25.15	2	25.60	25.10	0	12,349	0.00%
2019/05/08	1	26.50	1	26.65	26.45	0	12,344	0.00%
2019/05/07	2	27.15	1	27.50	26.95	1	12,565	0.01%
2019/05/06	9	27.44	7	27.70	27.50	2	12,772	0.02%
2019/05/03	4	27.49	1	27.80	27.90	3	12,709	0.02%
2019/05/02	1	27.45	1	27.15	27.50	0	12,652	0.00%
2019/04/30	143	27.91	150	27.56	27.40	-7	12,594	-0.06%	大買/大賣/
2019/04/29	5	26.65	7	26.49	26.35	-2	12,279	-0.02%
2019/04/26	2	27.30	0	0.00	26.90	2	12,129	0.02%
2019/04/25	27	27.14	1	27.55	27.10	26	12,082	0.22%
2019/04/24	6	27.31	46	27.51	27.35	-40	12,036	-0.33%
2019/04/23	8	28.07	1	28.30	27.90	7	11,946	0.06%
2019/04/22	1	29.00	2	28.80	29.10	-1	11,852	-0.01%
2019/04/19	13	28.01	2	27.78	28.05	11	11,701	0.09%
2019/04/18	2	27.40	2	27.93	27.30	0	11,659	0.00%
2019/04/17	39	27.79	2	27.95	27.70	37	11,597	0.32%
2019/04/16	17	28.04	2	28.05	28.05	15	11,554	0.13%
2019/04/15	17	27.55	0	0.00	27.25	17	11,483	0.15%
2019/04/12	10	28.31	6	27.35	27.15	4	11,417	0.04%
2019/04/11	20	29.95	1	29.00	29.05	19	11,127	0.17%
2019/04/10	10	29.61	62	30.05	30.00	-52	11,045	-0.47%
2019/04/09	5	30.05	5	30.20	29.80	0	10,984	0.00%
2019/04/08	2	30.45	9	30.16	30.30	-7	10,929	-0.06%
2019/04/03	7	29.81	415	29.77	29.65	-408	10,710	-3.81%	大賣/鉅額交易
2019/04/02	12	28.62	0	0.00	29.25	12	10,505	0.11%
2019/04/01	10	29.05	2	29.50	29.05	8	10,394	0.08%
2019/03/29	6	28.38	1	28.10	29.25	5	10,284	0.05%
2019/03/28	13	30.39	878	29.92	28.55	-865	10,130	-8.54%	大賣/鉅額交易
2019/03/27	13	30.09	0.2	31.00	30.05	12.8	9,875	0.13%
2019/03/26	90	30.21	26	30.22	30.00	64	9,735	0.66%
2019/03/25	1,372	30.84	162	30.44	30.80	1,210	9,359	12.93%	大買/大賣/鉅額交易
2019/03/22	66	27.79	89	28.14	28.25	-23	8,342	-0.28%
2019/03/21	19	27.90	23	27.70	28.10	-4	8,202	-0.05%
2019/03/20	49	27.23	34	27.04	27.30	15	8,088	0.19%
2019/03/19	83	28.33	69	28.48	27.60	14	7,903	0.18%
2019/03/18	32	27.56	6	27.40	27.45	26	7,643	0.34%
2019/03/15	40	28.43	1,152	28.96	27.65	-1,112	7,510	-14.81%	大賣/鉅額交易
2019/03/14	54	28.03	12	28.18	28.00	42	7,196	0.58%
2019/03/13	1,164	28.48	62	28.03	28.10	1,102	6,927	15.91%	大買/鉅額交易
2019/03/12	19	25.24	19	26.27	26.80	0	5,852	0.00%
2019/03/11	2	24.55	6	24.82	24.40	-4	5,455	-0.07%
2019/03/08	3	23.67	7	23.08	23.85	-4	5,194	-0.08%
2019/03/07	2	23.78	301	23.36	23.20	-299	5,073	-5.89%	大賣/鉅額交易
2019/03/06	12	24.48	720	24.77	24.30	-708	4,925	-14.37%	大賣/鉅額交易
2019/03/05	9	23.87	16	23.80	23.90	-7	4,732	-0.15%
2019/03/04	13	23.95	5	24.10	24.25	8	4,685	0.17%
2019/02/27	8	23.72	0	0.00	23.55	8	4,625	0.17%
2019/02/26	4	24.63	4	24.78	24.30	0	4,480	0.00%
2019/02/25	48	24.98	11	25.30	25.45	37	4,305	0.86%
2019/02/22	19	25.15	1	25.35	25.05	18	4,125	0.44%
2019/02/21	15	25.14	14	25.29	25.45	1	4,023	0.02%
2019/02/20	715	25.84	30	25.65	25.85	685	3,756	18.24%	大買/鉅額交易
2019/02/19	11	23.85	23	23.59	23.50	-12	3,215	-0.37%
2019/02/18	16	23.17	21	24.04	22.90	-5	3,011	-0.17%
2019/02/15	26	23.68	7	23.61	23.60	19	2,733	0.70%
2019/02/14	33	22.76	23	22.70	22.70	10	2,482	0.40%
2019/02/13	44	22.33	195	22.24	22.40	-151	2,328	-6.48%	大賣/鉅額交易
2019/02/12	22	20.83	47	21.14	21.65	-25	1,853	-1.35%
2019/02/11	3	19.57	1	19.55	19.70	2	1,579	0.13%
2019/01/30	46	19.49	5	19.30	19.55	41	1,491	2.75%
2019/01/29	24	19.70	6	19.76	19.75	18	1,389	1.30%
2019/01/28	0	0.00	11	19.96	20.00	-11	1,319	-0.83%
2019/01/25	1	18.95	15	18.96	18.95	-14	1,057	-1.32%
2019/01/23	0	0.00	2	17.00	17.10	-2	775	-0.26%
2019/01/21	0	0.00	10	17.20	17.10	-10	779	-1.28%
2019/01/11	0	0.00	1	17.20	16.95	-1	808	-0.12%
2019/01/09	1	17.35	0	0.00	17.40	1	808	0.12%
2019/01/08	0	0.00	22	17.10	17.10	-22	804	-2.74%
2019/01/07	0	0.00	3	16.90	16.80	-3	792	-0.38%
2019/01/04	10	16.60	0	0.00	16.75	10	793	1.26%
2019/01/03	2	16.58	0	0.00	16.55	2	824	0.24%
2018/12/28	1	16.85	0	0.00	16.70	1	837	0.12%
2018/12/20	20	16.45	0	0.00	16.45	20	891	2.24%
2018/12/14	10	17.35	0	0.00	17.25	10	892	1.12%
2018/12/13	5	17.70	3	17.53	17.70	2	885	0.23%
2018/12/10	3	16.80	0	0.00	16.90	3	838	0.36%
2018/12/04	3	17.92	21	18.25	17.90	-18	824	-2.18%
2018/11/19	0	0.00	2	16.45	16.55	-2	819	-0.24%
2018/11/15	0	0.00	1	16.20	16.10	-1	814	-0.12%
2018/11/09	2	15.85	0	0.00	15.85	2	806	0.25%
2018/11/08	0	0.00	1	15.70	15.80	-1	793	-0.13%
2018/10/22	1	14.90	0	0.00	15.10	1	1,009	0.10%
2018/10/17	2	15.30	0	0.00	15.20	2	1,091	0.18%
2018/10/12	0	0.00	2	15.25	15.35	-2	1,121	-0.18%
2018/10/11	2	15.05	0	0.00	15.05	2	1,136	0.18%
2018/10/09	10	16.75	0	0.00	16.65	10	1,205	0.83%
2018/10/03	0	0.00	10	18.08	17.85	-10	1,214	-0.82%
2018/10/02	10	17.90	0	0.00	17.65	10	1,203	0.83%
2018/09/26	0	0.00	39	17.64	17.60	-39	1,270	-3.07%
2018/09/12	20	17.10	0	0.00	17.20	20	1,443	1.39%
2018/09/06	6	18.28	10	18.28	18.15	-4	1,609	-0.25%
2018/09/04	0	0.00	5	17.70	17.90	-5	2,341	-0.21%
2018/09/03	0	0.00	5	17.85	17.50	-5	2,365	-0.21%
2018/08/30	10	17.70	7	17.60	17.45	3	2,434	0.12%
2018/08/29	1	17.25	1	17.25	17.20	0	2,453	0.00%
2018/08/28	7	17.45	3	17.15	17.10	4	2,466	0.16%
2018/08/24	0	0.00	5	17.05	16.95	-5	2,535	-0.20%
2018/08/21	0	0.00	20	16.70	16.75	-20	2,679	-0.75%
2018/08/14	3	16.85	0	0.00	17.00	3	2,724	0.11%
2018/08/13	6	16.55	25	16.72	16.65	-19	2,715	-0.70%
2018/08/08	20	17.50	11	17.50	17.50	9	2,675	0.34%
2018/08/07	0	0.00	20	17.65	17.65	-20	2,654	-0.75%
2018/08/06	0	0.00	9	17.85	17.85	-9	2,634	-0.34%
2018/08/02	0	0.00	3	18.85	18.80	-3	2,563	-0.12%
2018/07/31	0	0.00	1	19.05	19.10	-1	2,546	-0.04%
2018/07/27	3	18.95	0	0.00	18.95	3	2,522	0.12%
2018/07/26	0	0.00	3	18.85	18.85	-3	2,515	-0.12%
2018/07/25	3	18.90	0	0.00	18.80	3	2,505	0.12%
2018/07/24	10	19.35	0	0.00	19.40	10	2,471	0.40%
2018/07/19	3	19.50	3	19.45	19.40	0	2,411	0.00%
2018/07/18	0	0.00	5	19.35	19.50	-5	2,415	-0.21%
2018/07/17	8	19.78	13	19.80	19.25	-5	2,398	-0.21%
2018/07/10	10	19.45	0	0.00	19.55	10	2,265	0.44%
2018/07/09	4	19.50	4	19.45	19.60	0	2,264	0.00%
2018/07/04	2	19.23	2	19.20	19.55	0	2,231	0.00%
2018/07/02	10	18.95	0	0.00	18.75	10	2,168	0.46%
2018/06/29	10	19.05	0	0.00	18.95	10	2,159	0.46%
2018/06/27	10	18.65	0	0.00	18.60	10	2,146	0.47%
2018/06/25	0	0.00	1	19.05	19.00	-1	2,195	-0.05%
2018/06/22	0	0.00	1	19.55	19.30	-1	2,186	-0.05%
2018/06/21	4	19.35	4	19.35	19.30	0	2,186	0.00%
2018/06/20	26	19.02	3	19.30	19.20	23	2,188	1.05%
2018/06/15	1	20.90	20	20.50	20.45	-19	2,120	-0.90%
2018/06/13	17	22.03	8	21.54	21.05	9	2,053	0.44%
2018/06/12	5	21.31	15	20.67	21.65	-10	1,724	-0.58%
2018/06/11	3	19.65	0	0.00	19.70	3	1,306	0.23%
2018/06/04	0	0.00	4	19.25	19.05	-4	1,345	-0.30%
2018/05/31	0	0.00	20	19.40	19.40	-20	1,288	-1.55%
2018/05/23	2	18.05	0	0.00	17.90	2	1,304	0.15%
2018/05/17	0	0.00	1	17.50	17.50	-1	1,308	-0.08%
2018/05/02	2	17.50	0	0.00	17.50	2	1,428	0.14%
2018/04/17	20	17.95	0	0.00	17.80	20	1,607	1.24%
2018/04/10	0	0.00	1	18.15	18.25	-1	1,882	-0.05%
2018/04/09	16	18.65	0	0.00	18.65	16	1,910	0.84%
2018/04/03	12	18.90	0	0.00	18.85	12	2,132	0.56%
2018/03/31	0	21.20	0	0.00	19.30	0	2,235	0.00%
2018/03/28	3	19.05	0	0.00	19.15	3	2,193	0.14%
2018/03/23	0	0.00	1	18.70	18.90	-1	2,364	-0.04%
2018/03/22	0	0.00	12	19.54	19.35	-12	2,352	-0.51%
2018/03/21	1	19.75	0	0.00	19.85	1	2,338	0.04%
2018/03/19	10	20.30	2	20.40	20.05	8	2,324	0.34%
2018/03/16	3	19.60	20	20.05	20.05	-17	2,287	-0.74%
2018/03/08	0	0.00	2	19.10	19.15	-2	2,123	-0.09%
2018/03/07	0	0.00	1	18.75	18.40	-1	2,079	-0.05%
2018/03/05	1	19.50	0	0.00	18.50	1	2,153	0.05%
2018/02/09	0	0.00	3	16.55	16.85	-3	2,119	-0.14%
2018/01/26	20	19.30	0	0.00	19.35	20	2,325	0.86%
2018/01/19	6	19.50	0	0.00	19.45	6	2,480	0.24%
2018/01/17	0	0.00	60	20.30	20.30	-60	2,460	-2.44%
2018/01/15	3	19.85	0	0.00	19.85	3	2,494	0.12%
2018/01/12	0	0.00	20	19.80	20.00	-20	2,594	-0.77%
2018/01/05	0	0.00	5	21.18	20.40	-5	2,613	-0.19%
2018/01/02	8	20.54	6	20.77	20.10	2	2,450	0.08%