明基材 (8215)-元富-西松券商分點個股進出

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
34.40
漲跌
▼0.20
漲幅
-0.58%
成交量
734張
產業
上市光電類股▲0.61%
566人加入追蹤

立即追蹤
本地時間:14:30

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

明基材 (8215)籌碼相關－元富-西松券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

元富-西松券商分點個股進出
元富-西松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
2024/05/02	0	34.40	0	0.00	34.60	0	1,357	0.00%
2024/04/24	4	33.65	4	33.65	33.80	0	1,561	0.00%
2024/04/22	0	0.00	5	33.15	32.90	-5	1,596	-0.31%
2024/04/10	15	35.25	0	0.00	35.20	15	1,521	0.99%
2024/04/01	1	34.85	1	34.55	34.55	0	1,449	0.00%
2024/03/29	0	34.05	0	0.00	33.90	0	1,428	0.00%
2024/03/28	0	0.00	0	34.20	34.05	0	1,427	0.00%
2024/03/27	0	34.05	0	0.00	33.95	0	1,424	0.00%
2024/03/26	2	33.95	0.1	34.45	34.00	1.9	1,417	0.13%
2024/03/25	1	34.40	0	0.00	34.35	1	1,415	0.07%
2024/03/18	1	33.70	0	0.00	33.85	1	1,426	0.07%
2024/03/14	0.2	34.03	0	0.00	33.80	0.2	1,426	0.01%
2024/03/13	5	34.25	0	0.00	34.25	5	1,421	0.35%
2024/03/12	2	34.28	0	0.00	34.20	2	1,422	0.14%
2024/03/08	1	33.90	0	0.00	33.65	1	1,476	0.07%
2024/03/06	0	34.60	0	0.00	34.50	0	1,455	0.00%
2024/03/05	1	34.45	0	0.00	34.35	1	1,464	0.07%
2024/03/04	4	34.60	0	0.00	34.40	4	1,457	0.27%
2024/03/01	0.1	34.45	0	0.00	34.20	0.1	1,455	0.00%
2024/02/27	0	0.00	8	34.50	34.25	-8	1,438	-0.56%
2024/02/26	6.1	34.98	4	34.85	34.85	2.1	1,414	0.15%
2024/02/23	2	35.70	2	35.80	35.40	0	1,385	0.00%
2024/02/21	14	36.93	0	0.00	36.95	14	1,297	1.08%
2024/02/20	0	0.00	2	36.70	36.60	-2	1,298	-0.15%
2024/02/19	2	37.50	0	0.00	37.25	2	1,280	0.16%
2024/02/16	17	37.26	3	37.27	37.30	14	1,236	1.13%
2024/02/15	0	36.05	0	0.00	36.00	0	1,121	0.00%
2024/02/05	2	35.75	0	0.00	35.85	2	1,097	0.18%
2024/02/01	0.2	34.85	0	0.00	34.75	0.2	1,073	0.02%
2024/01/31	2	34.90	1	34.90	34.80	1	1,072	0.09%
2024/01/29	1	35.80	0	0.00	35.45	1	1,072	0.09%
2024/01/23	1	35.35	1	35.45	34.85	0	968	0.00%
2024/01/22	0	0.00	1	35.05	35.10	-1	937	-0.11%
2024/01/19	1	35.65	0	0.00	35.65	1	921	0.11%
2024/01/18	3	35.63	0	0.00	35.60	3	871	0.34%
2024/01/04	0.1	34.30	0	0.00	34.00	0.1	794	0.01%
2023/12/20	1	34.00	1	34.00	34.00	0	865	0.00%
2023/12/19	1	33.90	0	0.00	33.85	1	864	0.12%
2023/12/18	1	34.60	0	0.00	34.15	1	858	0.12%
2023/12/11	0	34.30	0	0.00	34.15	0	854	0.00%
2023/12/07	0.1	34.25	0	0.00	34.15	0.1	852	0.01%
2023/12/06	6	34.07	2	34.23	34.15	4	860	0.46%
2023/12/05	0	0.00	10	34.44	34.35	-10	847	-1.18%
2023/11/30	5	35.85	0	0.00	36.05	5	828	0.60%
2023/11/15	0	0.00	3	34.90	34.90	-3	880	-0.34%
2023/11/09	1	34.40	2	34.45	34.35	-1	935	-0.11%
2023/11/07	4.1	34.78	0	0.00	34.65	4.1	1,010	0.40%
2023/10/27	0	0.00	1	34.75	34.60	-1	1,773	-0.06%
2023/10/26	6	35.06	1	35.00	35.00	5	1,834	0.27%
2023/10/25	2	35.00	0	0.00	35.10	2	1,866	0.11%
2023/10/24	1	34.30	0	0.00	34.45	1	1,867	0.05%
2023/10/19	1.1	34.12	0	0.00	34.30	1.1	2,011	0.06%
2023/10/17	0	0.00	4	35.10	34.95	-4	2,195	-0.18%
2023/10/16	1	35.15	1	35.25	34.90	0	2,417	0.00%
2023/10/13	2	35.48	0	0.00	35.50	2	2,609	0.08%
2023/10/12	1	35.55	0	0.00	35.60	1	2,771	0.04%
2023/10/11	2	34.85	0	0.00	34.85	2	2,812	0.07%
2023/10/06	0.1	35.45	0	0.00	35.45	0.1	2,884	0.00%
2023/10/04	0	0.00	3	35.15	35.05	-3	3,025	-0.10%
2023/09/28	0	0.00	8	34.81	34.85	-8	4,080	-0.20%
2023/09/27	2.1	34.75	0	0.00	34.75	2.1	4,229	0.05%
2023/09/25	1	35.40	1	35.50	35.20	0	4,334	0.00%
2023/09/21	3	34.35	0	0.00	34.40	3	4,386	0.07%
2023/09/12	0	0.00	1	34.85	34.80	-1	4,569	-0.02%
2023/09/11	0.1	34.90	0	0.00	34.50	0.1	4,597	0.00%
2023/09/08	3	35.40	0	0.00	35.25	3	4,651	0.06%
2023/09/07	1	36.30	0	0.00	35.60	1	4,679	0.02%
2023/09/06	3	36.25	1	36.05	36.05	2	4,707	0.04%
2023/09/04	0.2	35.60	0	0.00	35.55	0.2	4,774	0.00%
2023/08/31	0	0.00	3	35.60	35.60	-3	4,864	-0.06%
2023/08/28	1.1	34.47	0	0.00	34.40	1.1	5,041	0.02%
2023/08/22	2	35.65	0	0.00	35.45	2	5,050	0.04%
2023/08/18	0.1	36.10	3	36.00	35.25	-2.9	5,051	-0.06%
2023/08/17	1	35.60	0	0.00	36.05	1	5,029	0.02%
2023/08/16	4	35.50	0	0.00	35.65	4	5,031	0.08%
2023/08/15	0.1	36.05	0	0.00	35.90	0.1	5,064	0.00%
2023/08/11	0.1	36.90	2	36.80	36.70	-1.9	5,050	-0.04%
2023/08/10	1	37.10	2	37.48	37.10	-1	5,036	-0.02%
2023/08/09	6	39.00	4	38.91	39.05	2	4,974	0.04%
2023/08/08	5.1	39.28	7	39.36	39.40	-1.9	4,942	-0.04%
2023/08/07	16	39.13	5	37.88	39.10	11	4,911	0.22%
2023/08/04	13.1	39.24	2	38.77	38.75	11.1	4,862	0.23%
2023/08/02	11	43.03	2	43.25	42.95	9	4,675	0.19%
2023/08/01	0	0.00	1	42.80	42.40	-1	4,525	-0.02%
2023/07/31	0	0.00	3	42.30	41.85	-3	4,764	-0.06%
2023/07/27	0	0.00	1	41.55	41.65	-1	4,756	-0.02%
2023/07/26	1	41.90	1	41.25	41.30	0	4,758	0.00%
2023/07/25	2	41.68	1	40.90	41.40	1	4,767	0.02%
2023/07/24	3	41.03	0	0.00	40.80	3	4,848	0.06%
2023/07/20	6.1	42.76	5	43.51	42.05	1.1	4,901	0.02%
2023/07/19	3	42.07	7	42.54	42.25	-4	4,789	-0.08%
2023/07/18	6.1	40.76	3	40.68	40.25	3.1	4,627	0.07%
2023/07/17	1	42.20	1	42.90	43.30	0	4,507	0.00%
2023/07/14	0.1	41.50	0	0.00	41.70	0.1	4,422	0.00%
2023/07/13	0	0.00	1	41.20	41.05	-1	4,503	-0.02%
2023/07/12	2	41.40	0	0.00	41.40	2	4,568	0.04%
2023/07/11	0	0.00	0.5	41.60	41.40	-0.5	4,538	-0.01%
2023/07/07	4	40.20	0	0.00	40.10	4	4,498	0.09%
2023/07/06	53	44.69	70	44.84	40.35	-17	4,363	-0.39%
2023/07/05	16	44.60	7	44.60	44.60	9	3,551	0.25%
2023/07/04	1	40.45	0	0.00	40.55	1	3,406	0.03%
2023/07/03	2.1	39.90	10	39.50	39.95	-7.9	3,353	-0.24%
2023/06/30	0	0.00	2	39.25	39.30	-2	3,315	-0.06%
2023/06/28	0	0.00	1	39.90	39.40	-1	3,272	-0.03%
2023/06/27	1	39.50	0	0.00	39.10	1	3,262	0.03%
2023/06/21	0	0.00	1	39.45	39.70	-1	3,223	-0.03%
2023/06/19	3	39.75	0	0.00	39.65	3	3,218	0.09%
2023/06/15	0	0.00	3	38.77	38.90	-3	3,173	-0.09%
2023/06/14	2	39.80	1	39.60	39.30	1	3,150	0.03%
2023/06/13	0	0.00	3	38.80	39.05	-3	3,095	-0.10%
2023/06/12	0	0.00	3	38.68	38.65	-3	3,072	-0.10%
2023/06/09	1	39.10	1	38.95	38.95	0	3,045	0.00%
2023/06/08	1	38.90	2	38.63	38.70	-1	3,006	-0.03%
2023/06/06	0	0.00	4	38.25	38.60	-4	2,997	-0.13%
2023/06/05	1	38.15	4	38.60	38.25	-3	3,025	-0.10%
2023/06/02	1	36.50	0	0.00	36.65	1	2,937	0.03%
2023/05/29	12	35.30	0	0.00	35.30	12	3,039	0.39%
2023/05/26	0	0.00	11	35.10	34.75	-11	3,052	-0.36%
2023/05/19	5	35.00	0	0.00	35.10	5	3,203	0.16%
2023/05/17	0	0.00	5	34.37	34.40	-5	3,200	-0.16%
2023/05/15	3	33.60	0	0.00	33.65	3	3,232	0.09%
2023/05/09	2	33.50	0	0.00	33.50	2	3,318	0.06%
2023/05/08	5	34.70	5	34.85	34.45	0	3,297	0.00%
2023/05/05	9	34.87	7.5	35.08	34.65	1.5	3,423	0.04%
2023/04/27	0	0.00	8.7	39.13	38.50	-8.7	3,449	-0.25%
2023/04/25	1.2	38.88	3	39.77	38.00	-1.9	3,282	-0.06%
2023/04/24	2.2	39.47	2	39.50	39.00	0.2	3,153	0.00%
2023/04/21	8	39.03	0	0.00	38.60	8	3,115	0.26%
2023/04/20	0	0.00	1	41.00	39.70	-1	3,054	-0.03%
2023/04/19	0	0.00	6	40.71	40.65	-6	2,984	-0.20%
2023/04/17	0	0.00	7	39.84	40.10	-7	2,795	-0.25%
2023/04/13	1	38.20	1	38.70	38.25	0	2,625	0.00%
2023/04/12	2	38.75	2	38.75	38.75	0	2,566	0.00%
2023/04/11	0	0.00	9	37.03	37.10	-9	2,439	-0.37%
2023/04/10	0	0.00	1	36.55	36.55	-1	2,429	-0.04%
2023/04/07	5	36.15	0	0.00	36.10	5	2,414	0.21%
2023/03/31	0	0.00	2	36.38	36.25	-2	2,419	-0.08%
2023/03/30	1	36.40	0	0.00	36.35	1	2,501	0.04%
2023/03/29	0	0.00	3.2	36.30	36.25	-3.2	2,536	-0.13%
2023/03/28	1	37.20	6.7	37.52	36.45	-5.7	2,544	-0.22%
2023/03/22	1	37.45	0.9	37.60	37.50	0.1	2,492	0.00%
2023/03/21	0	0.00	11	37.64	37.85	-11	2,477	-0.44%
2023/03/17	0	0.00	3.1	36.91	36.90	-3.1	2,460	-0.13%
2023/03/16	1	36.50	1.2	36.79	36.65	-0.2	2,457	-0.01%
2023/03/15	0	0.00	3.1	37.05	36.80	-3.1	2,473	-0.12%
2023/03/13	0	0.00	1	36.80	36.75	-1	2,566	-0.04%
2023/03/10	0	0.00	6.3	37.15	36.80	-6.3	2,584	-0.24%
2023/03/09	2	37.85	23.1	37.80	37.50	-21.1	2,574	-0.82%
2023/03/08	4	38.35	0	0.00	38.70	4	2,547	0.16%
2023/03/07	0	0.00	4	38.00	38.10	-4	2,609	-0.15%
2023/03/06	0	0.00	8	37.94	37.90	-8	2,610	-0.31%
2023/03/03	13	37.15	12	37.18	37.70	1	2,568	0.04%
2023/03/02	1	36.55	0	0.00	36.45	1	2,511	0.04%
2023/02/22	4	36.55	0	36.70	36.90	4	2,427	0.16%
2023/02/21	1	36.80	1	37.30	36.90	0	2,414	0.00%
2023/02/20	1.3	37.30	46	37.09	37.10	-44.7	2,390	-1.87%
2023/02/17	0.6	36.45	1	36.45	36.55	-0.4	2,328	-0.02%
2023/02/16	128	36.15	0	0.00	36.15	128	2,290	5.59%	大買/鉅額交易
2023/02/14	4	36.00	0	0.00	35.70	4	2,261	0.18%
2023/02/13	0	35.15	0	0.00	35.65	0	2,254	0.00%
2023/02/09	0	35.78	0	0.00	35.65	0	2,246	0.00%
2023/02/08	0	35.55	1	35.90	35.60	-1	2,228	-0.04%
2023/02/06	2	35.63	6	35.61	35.50	-4	2,233	-0.18%
2023/02/03	7	35.53	5	35.00	35.00	2	2,185	0.09%
2023/02/02	1	34.70	17	35.54	35.90	-16	2,013	-0.79%
2023/01/31	0	0.00	3	33.82	33.85	-3	1,601	-0.19%
2023/01/16	0	0.00	8	32.05	32.10	-8	1,550	-0.52%
2023/01/09	0	0.00	0.7	32.71	32.65	-0.7	1,651	-0.04%
2023/01/06	10	32.80	10	32.80	32.80	0	1,652	0.00%
2022/12/29	0	0.00	5	31.70	31.85	-5	1,661	-0.30%
2022/12/22	5	33.35	9	33.73	33.10	-4	1,662	-0.24%
2022/12/21	4	33.20	0	0.00	33.20	4	1,588	0.25%
2022/12/20	2.2	32.44	0	0.00	31.50	2.2	1,551	0.14%
2022/12/12	3	33.00	0	0.00	32.95	3	1,543	0.19%
2022/12/07	0	0.00	1	32.80	32.75	-1	1,531	-0.07%
2022/12/06	0	0.00	3	33.73	33.00	-3	1,504	-0.20%
2022/12/05	1	33.45	1	33.55	33.45	0	1,434	0.00%
2022/12/01	0	0.00	1	32.95	32.75	-1	1,363	-0.07%
2022/11/29	24	33.11	14	32.92	32.50	10	1,338	0.75%
2022/11/28	1	32.25	0	0.00	32.35	1	1,195	0.08%
2022/11/24	0	0.00	2	32.00	32.00	-2	1,166	-0.17%
2022/11/16	0	0.00	2	31.45	31.55	-2	1,189	-0.17%
2022/11/15	0	0.00	3	31.70	31.65	-3	1,213	-0.25%
2022/11/11	0	0.00	4	31.55	31.45	-4	1,432	-0.28%
2022/11/08	0	0.00	1	31.05	31.35	-1	1,374	-0.07%
2022/11/03	2	31.15	1	30.80	31.00	1	1,362	0.07%
2022/11/02	4	30.90	0	0.00	30.25	4	1,291	0.31%
2022/11/01	3	29.75	0	0.00	29.60	3	1,260	0.24%
2022/10/21	1	29.20	0	0.00	28.60	1	1,340	0.07%
2022/10/20	0	0.00	1	29.90	29.90	-1	1,334	-0.07%
2022/10/19	1	28.30	1	28.25	28.35	0	1,313	0.00%
2022/09/19	5	30.10	0	0.00	30.10	5	1,682	0.30%
2022/09/06	5	30.60	0	0.00	30.40	5	2,135	0.23%
2022/09/05	6	30.88	0	0.00	30.70	6	2,163	0.28%
2022/08/22	1	32.55	0	0.00	32.30	1	2,419	0.04%
2022/08/19	1	33.00	0	0.00	33.05	1	2,511	0.04%
2022/08/18	0	0.00	1	32.05	32.05	-1	2,350	-0.04%
2022/08/09	1	30.65	1	30.45	30.70	0	2,883	0.00%
2022/08/05	0	0.00	2	30.20	30.20	-2	2,909	-0.07%
2022/07/29	1	31.50	0	0.00	31.20	1	3,081	0.03%
2022/07/25	1	30.60	0	0.00	30.60	1	3,142	0.03%
2022/07/22	2	31.65	1	31.40	31.45	1	3,145	0.03%
2022/07/21	0	0.00	1	30.65	30.65	-1	3,053	-0.03%
2022/07/14	0	0.00	1	29.40	29.60	-1	3,243	-0.03%
2022/06/29	0	0.00	3	32.45	32.30	-3	3,282	-0.09%
2022/06/27	0	0.00	1	33.20	33.35	-1	3,357	-0.03%
2022/06/24	1	32.60	1	32.60	32.50	0	3,491	0.00%
2022/06/22	3	32.67	1	32.55	31.85	2	3,486	0.06%
2022/06/17	1	34.05	0	0.00	33.85	1	3,459	0.03%
2022/06/16	0	0.00	2	35.83	34.75	-2	3,417	-0.06%
2022/06/14	1	34.65	15	34.17	34.40	-14	3,233	-0.43%
2022/06/10	3	36.35	0	0.00	36.45	3	3,184	0.09%
2022/06/09	2	36.35	3	36.25	36.35	-1	3,138	-0.03%
2022/06/08	1	35.70	1	35.80	35.15	0	3,047	0.00%
2022/05/27	1	36.25	1	36.85	36.00	0	2,994	0.00%
2022/05/24	1	34.65	0	0.00	34.95	1	2,874	0.03%
2022/05/23	1	35.45	1	35.25	35.10	0	2,862	0.00%
2022/05/20	3	36.82	3	36.47	35.90	0	2,818	0.00%
2022/05/19	1	36.00	1	36.00	36.35	0	2,729	0.00%
2022/05/18	3	36.07	27	35.51	36.10	-24	2,642	-0.91%
2022/05/16	2	33.63	0	0.00	33.45	2	2,412	0.08%
2022/05/12	0	0.00	1	31.90	31.80	-1	2,391	-0.04%
2022/05/06	23	34.57	0	0.00	35.05	23	2,346	0.98%
2022/05/05	6	35.07	0	0.00	35.15	6	2,275	0.26%
2022/05/04	10	33.25	0	0.00	33.05	10	2,191	0.46%
2022/04/20	0	0.00	20	33.35	33.60	-20	2,169	-0.92%
2022/04/06	0	0.00	6	35.30	35.60	-6	2,409	-0.25%
2022/03/31	2	36.50	3	36.60	36.50	-1	2,514	-0.04%
2022/03/30	6	36.80	0	0.00	36.70	6	2,546	0.24%
2022/03/29	1	36.45	0	0.00	36.50	1	2,615	0.04%
2022/03/23	4	35.43	6	35.68	35.35	-2	2,688	-0.07%
2022/03/22	0	0.00	2.1	35.24	35.30	-2.1	2,860	-0.07%
2022/03/21	4	34.98	2	35.00	35.00	2	3,088	0.06%
2022/03/18	2	35.10	8	35.01	35.10	-6	4,152	-0.14%
2022/03/17	4	34.65	0	0.00	34.80	4	5,236	0.08%
2022/03/16	2	34.53	0	0.00	34.30	2	5,714	0.04%
2022/03/14	2	34.10	0	0.00	34.10	2	5,975	0.03%
2022/03/11	0	0.00	4	34.05	34.10	-4	6,021	-0.07%
2022/03/02	0.1	34.05	0	0.00	34.20	0.1	7,689	0.00%
2022/03/01	2	34.45	0	0.00	34.50	2	7,812	0.03%
2022/02/24	6	33.90	4	33.65	33.65	2	8,227	0.02%
2022/02/22	0.1	34.90	0	0.00	34.65	0.1	8,693	0.00%
2022/02/17	1	35.70	4	35.99	35.70	-3	9,224	-0.03%
2022/02/16	3	35.57	6	35.43	35.70	-3	9,280	-0.03%
2022/02/15	4	35.00	0	0.00	35.00	4	9,317	0.04%
2022/02/09	0	0.00	2	36.75	36.85	-2	9,673	-0.02%
2022/02/08	0	0.00	4	35.96	36.10	-4	9,738	-0.04%
2022/01/26	1.1	34.08	0	0.00	34.10	1.1	10,029	0.01%
2022/01/25	5	34.59	1	34.75	34.30	4	10,385	0.04%
2022/01/24	0.1	34.89	0	0.00	35.25	0.1	11,035	0.00%
2022/01/21	0	0.00	9	36.30	35.80	-9	12,009	-0.07%
2022/01/20	0.2	36.80	2	36.70	36.80	-1.8	12,433	-0.01%
2022/01/19	0	0.00	1	37.15	36.95	-1	12,517	-0.01%
2022/01/18	5	36.40	1	36.95	36.15	4	12,605	0.03%
2022/01/14	4	35.53	13	35.45	35.05	-9	12,778	-0.07%
2022/01/13	4	35.78	0	0.00	36.00	4	12,802	0.03%
2022/01/11	1	36.10	0	0.00	36.15	1	12,947	0.01%
2022/01/10	5	37.05	0	0.00	37.00	5	12,953	0.04%
2022/01/07	0	0.00	3	36.90	36.75	-3	13,004	-0.02%
2022/01/05	5	37.50	5	37.69	37.55	0	13,212	0.00%
2022/01/03	2	37.35	0	0.00	37.50	2	13,192	0.02%
2021/12/30	0	0.00	7	37.80	37.95	-7	13,180	-0.05%
2021/12/28	12	38.37	0	0.00	38.40	12	13,302	0.09%
2021/12/27	0	0.00	2	38.75	38.90	-2	13,331	-0.02%
2021/12/24	0	0.00	7	38.55	38.30	-7	13,334	-0.05%
2021/12/23	16	38.87	16	38.92	38.55	0	13,327	0.00%
2021/12/22	1	38.30	0	0.00	38.30	1	13,250	0.01%
2021/12/20	3	38.33	1	38.45	37.90	2	13,259	0.02%
2021/12/16	4	38.78	0	0.00	38.60	4	13,324	0.03%
2021/12/15	16	38.96	7	39.32	38.85	9	13,179	0.07%
2021/12/14	68	42.64	67	42.42	39.35	1	12,976	0.01%
2021/12/13	149	43.19	152	42.92	43.50	-3	11,952	-0.03%	大買/大賣/
2021/12/10	27	39.73	27	39.49	39.55	0	10,869	0.00%
2021/12/09	9	38.47	2	37.80	38.60	7	10,462	0.07%
2021/12/08	11	37.31	11	37.16	37.05	0	10,246	0.00%
2021/12/06	2	37.33	0	0.00	37.20	2	10,273	0.02%
2021/12/03	19	38.22	0	0.00	37.95	19	10,269	0.19%
2021/12/02	64	39.53	71	40.26	37.75	-7	10,263	-0.07%
2021/12/01	18	38.78	5	39.21	38.95	13	9,750	0.13%
2021/11/30	22	38.74	41	39.07	39.10	-19	9,767	-0.19%
2021/11/29	9	36.73	7	37.05	37.05	2	9,686	0.02%
2021/11/26	0	0.00	8	37.98	36.85	-8	9,677	-0.08%
2021/11/25	2	38.13	2	38.18	38.75	0	9,756	0.00%
2021/11/24	11	38.16	3	38.28	38.20	8	9,763	0.08%
2021/11/23	12	38.50	1	38.60	38.30	11	9,871	0.11%
2021/11/22	1	38.25	1	38.40	37.95	0	10,493	0.00%
2021/11/19	11	38.68	22	38.77	38.80	-11	10,488	-0.10%
2021/11/18	26	38.46	11	38.05	38.30	15	10,517	0.14%
2021/11/15	0	0.00	1	36.80	37.45	-1	12,039	-0.01%
2021/11/12	2	36.48	1	36.10	36.60	1	12,312	0.01%
2021/11/11	2	36.05	0	0.00	36.00	2	12,451	0.02%
2021/11/10	0	0.00	6	36.50	36.55	-6	12,564	-0.05%
2021/11/09	3	37.62	3	37.75	37.70	0	12,644	0.00%
2021/11/08	0	0.00	4	37.03	36.80	-4	12,806	-0.03%
2021/11/05	2	37.55	0	0.00	37.25	2	13,206	0.02%
2021/11/03	0	0.00	1	36.55	37.90	-1	14,207	-0.01%
2021/11/02	20	37.64	19	37.74	36.90	1	14,305	0.01%
2021/11/01	201	39.43	208	39.42	39.40	-7	14,228	-0.05%	大買/大賣/
2021/10/29	194	37.85	192.2	38.22	39.35	1.8	13,985	0.01%	大買/大賣/
2021/10/28	15	35.75	29	35.35	35.90	-14	13,536	-0.10%
2021/10/27	2	34.15	10.2	33.47	34.15	-8.2	13,749	-0.06%
2021/10/25	0	0.00	2.2	33.38	34.20	-2.2	14,991	-0.01%
2021/10/21	0.3	32.15	1	32.30	32.15	-0.7	16,538	0.00%
2021/10/20	11	32.71	0	0.00	32.90	11	16,686	0.07%
2021/10/18	10	30.93	0	0.00	31.30	10	17,958	0.06%
2021/10/15	0	0.00	1	31.50	31.45	-1	18,242	-0.01%
2021/10/14	1	30.35	0	0.00	30.30	1	18,391	0.01%
2021/10/13	3	32.35	2	31.95	31.15	1	18,666	0.01%
2021/10/08	2	31.60	0	0.00	31.50	2	18,874	0.01%
2021/10/06	23	33.22	27	32.88	31.55	-4	19,165	-0.02%
2021/10/05	6	33.29	1.1	33.43	33.25	4.9	19,070	0.03%
2021/10/04	6	32.09	2	31.83	31.55	4	18,999	0.02%
2021/10/01	0.3	33.20	0	0.00	33.35	0.3	18,990	0.00%
2021/09/27	3	36.90	3	36.30	36.85	0	18,930	0.00%
2021/09/24	12	36.73	2	36.80	36.50	10	18,892	0.05%
2021/09/23	0	0.00	2	35.75	35.15	-2	18,689	-0.01%
2021/09/22	2	35.35	0.1	35.60	35.35	1.9	18,692	0.01%
2021/09/16	1.1	36.68	1	36.60	36.10	0.1	18,681	0.00%
2021/09/15	0	0.00	3	35.65	36.00	-3	18,630	-0.02%
2021/09/14	1	36.25	1	36.25	35.80	0	18,622	0.00%
2021/09/13	3	36.83	0	0.00	36.70	3	18,560	0.02%
2021/09/06	15	37.17	1	36.35	36.15	14	18,290	0.08%
2021/09/01	6	39.35	4	39.65	40.20	2	17,664	0.01%
2021/08/31	12	39.41	10	39.55	39.30	2	17,524	0.01%
2021/08/30	2	39.30	1	38.65	38.95	1	17,318	0.01%
2021/08/27	10	39.64	15	39.86	39.35	-5	17,206	-0.03%
2021/08/26	66	40.10	76	40.24	39.80	-10	16,887	-0.06%
2021/08/25	15	37.89	6	38.35	37.95	9	16,094	0.06%
2021/08/24	22	38.46	17	38.69	37.95	5	16,073	0.03%
2021/08/23	15	39.25	19	39.06	39.50	-4	15,787	-0.03%
2021/08/20	58	38.62	71	38.82	39.30	-13	15,377	-0.08%
2021/08/19	38	38.76	22	38.70	37.55	16	14,675	0.11%
2021/08/18	21	35.29	24.1	35.79	37.00	-3.1	13,750	-0.02%
2021/08/17	14	35.55	5	35.09	33.65	9	13,434	0.07%
2021/08/16	6	35.08	9	34.62	34.95	-3	13,260	-0.02%
2021/08/13	0	0.00	2	35.85	35.50	-2	13,078	-0.02%
2021/08/12	3	36.98	6	37.02	37.90	-3	12,924	-0.02%
2021/08/11	15.2	37.70	9	36.69	37.00	6.2	12,724	0.05%
2021/08/10	157	41.65	165	41.36	39.80	-8	12,306	-0.07%	大買/大賣/
2021/08/09	2	40.43	4	40.33	39.85	-2	11,409	-0.02%
2021/08/06	4	39.85	35	39.57	40.25	-31	11,152	-0.28%
2021/08/05	19	40.21	35	39.83	39.60	-16	10,921	-0.15%
2021/08/04	14	39.48	45	39.66	39.25	-31	10,700	-0.29%
2021/08/03	44	41.96	25	42.17	41.40	19	10,364	0.18%
2021/08/02	56	41.09	55	41.20	41.40	1	9,930	0.01%
2021/07/30	47	40.62	30.1	40.74	41.00	16.9	9,299	0.18%
2021/07/29	59	38.61	57.1	38.76	38.10	1.9	8,425	0.02%
2021/07/28	37	36.02	67	36.31	36.80	-30	7,827	-0.38%
2021/07/27	220	38.56	269.1	38.49	38.75	-49.1	7,352	-0.67%	大買/大賣/
2021/07/26	10	35.65	5	36.04	36.70	5	6,195	0.08%
2021/07/23	128	36.09	59.6	34.92	33.40	68.4	6,082	1.12%	大買/
2021/07/22	27	33.84	8	34.13	34.70	19	5,293	0.36%
2021/07/21	9	31.62	13	31.32	32.25	-4	4,968	-0.08%
2021/07/20	18	30.96	1	29.65	30.90	17	4,687	0.36%
2021/07/19	17	30.66	1	30.10	30.25	16	4,519	0.35%
2021/07/16	22	29.28	21	29.42	29.90	1	4,292	0.02%
2021/07/13	32	29.02	41	28.64	28.00	-9	3,913	-0.23%
2021/07/09	0	0.00	1	26.80	26.90	-1	3,626	-0.03%
2021/07/08	2	27.58	1	27.45	27.40	1	3,680	0.03%
2021/07/06	0.1	26.85	0	0.00	26.85	0.1	3,905	0.00%
2021/07/05	1	27.20	0	0.00	27.15	1	4,285	0.02%
2021/07/01	0	0.00	10	26.35	25.80	-10	4,332	-0.23%
2021/06/30	10	26.20	0	0.00	26.15	10	4,396	0.23%
2021/06/25	2	26.40	0	0.00	26.30	2	4,591	0.04%
2021/06/08	1	26.15	0	0.00	26.50	1	5,284	0.02%
2021/06/03	0	0.00	12	27.20	27.00	-12	5,336	-0.22%
2021/06/01	10	27.15	0	0.00	27.50	10	5,303	0.19%
2021/05/31	5	26.66	1	26.55	26.60	4	5,190	0.08%
2021/05/25	10	25.35	146	25.39	25.15	-136	5,260	-2.59%	大賣/鉅額交易
2021/05/19	146	24.84	1	24.90	25.25	145	5,433	2.67%	大買/鉅額交易
2021/05/18	1	23.80	1	23.75	23.90	0	5,418	0.00%
2021/05/14	13	23.35	0	0.00	23.35	13	5,555	0.23%
2021/05/12	1	23.60	0	0.00	23.65	1	6,270	0.02%
2021/05/11	1	27.55	0	0.00	26.20	1	6,272	0.02%
2021/05/10	21	29.91	20	29.63	28.75	1	6,266	0.02%
2021/05/05	1	28.05	0	0.00	28.15	1	6,763	0.01%
2021/04/28	0	0.00	9	34.21	33.45	-9	7,131	-0.13%
2021/04/27	0	0.00	20	33.15	32.75	-20	6,928	-0.29%
2021/04/26	2	32.90	13	32.98	32.65	-11	6,963	-0.16%
2021/04/22	0	0.00	2	33.58	31.60	-2	7,222	-0.03%
2021/04/21	1	32.55	0	0.00	32.50	1	7,094	0.01%
2021/04/20	0	0.00	5	31.45	31.55	-5	7,081	-0.07%
2021/04/16	1	31.10	3	31.22	31.20	-2	7,139	-0.03%
2021/04/15	7	31.12	0	0.00	30.90	7	7,250	0.10%
2021/04/14	1	31.60	0	0.00	30.90	1	7,341	0.01%
2021/04/13	1	32.90	3	32.88	31.95	-2	8,162	-0.02%
2021/04/12	4	34.33	5	34.64	34.75	-1	8,437	-0.01%
2021/04/09	0.1	34.10	0	0.00	33.55	0.1	8,379	0.00%
2021/04/08	2	32.30	0	0.00	32.40	2	8,103	0.03%
2021/04/06	0	0.00	2	32.40	32.35	-2	8,262	-0.02%
2021/04/01	0	32.00	1	32.25	31.75	-1	8,370	-0.01%
2021/03/31	0	0.00	0	32.00	32.15	0	8,374	0.00%
2021/03/30	3	32.57	2	32.20	32.15	1	8,386	0.01%
2021/03/26	20	30.85	0	0.00	30.80	20	8,252	0.24%
2021/03/25	10	30.80	1	31.00	31.20	9	8,248	0.11%
2021/03/24	10	30.80	0	0.00	30.80	10	8,184	0.12%
2021/03/23	25	31.90	28	30.77	30.65	-3	8,173	-0.04%
2021/03/22	2	30.88	0	0.00	30.75	2	7,952	0.03%
2021/03/19	0	0.00	1	30.45	30.00	-1	7,879	-0.01%
2021/03/18	1	30.70	0	0.00	30.70	1	7,908	0.01%
2021/03/17	1	29.80	5	29.89	29.65	-4	7,896	-0.05%
2021/03/16	0	0.00	2	29.70	29.70	-2	7,972	-0.03%
2021/03/12	0	0.00	1	30.05	29.50	-1	8,209	-0.01%
2021/03/11	0	0.00	25	29.14	29.15	-25	8,433	-0.30%
2021/03/10	1	28.45	0	0.00	28.70	1	8,612	0.01%
2021/03/05	4	28.98	1	28.90	28.80	3	9,310	0.03%
2021/02/25	6	31.45	6	30.92	30.90	0	9,403	0.00%
2021/02/24	1	30.70	0	0.00	30.65	1	9,401	0.01%
2021/02/22	0	0.00	2	32.08	31.75	-2	9,398	-0.02%
2021/02/19	0	0.00	6.1	31.25	31.20	-6.1	9,367	-0.07%
2021/02/18	2	30.43	2	30.85	30.90	0	9,465	0.00%
2021/02/17	7	30.34	2	31.00	31.00	5	9,487	0.05%
2021/02/05	9	30.53	5	30.86	30.05	4	9,451	0.04%
2021/02/04	60	31.60	27	31.50	30.95	33	9,340	0.35%
2021/02/03	1	32.05	3	32.73	33.00	-2	8,926	-0.02%
2021/02/02	0	0.00	4	29.96	30.00	-4	8,663	-0.05%
2021/02/01	3	29.68	4	28.93	29.00	-1	8,713	-0.01%
2021/01/29	4	29.66	2	29.80	29.25	2	8,660	0.02%
2021/01/28	2	30.20	8	31.01	31.00	-6	8,583	-0.07%
2021/01/27	3	30.10	8	30.32	30.40	-5	8,429	-0.06%
2021/01/26	4	29.66	5	29.34	29.40	-1	8,177	-0.01%
2021/01/25	1	28.65	0	0.00	28.70	1	8,057	0.01%
2021/01/22	2	27.98	1	28.05	28.30	1	7,963	0.01%
2021/01/21	5	28.10	5	28.24	28.10	0	7,900	0.00%
2021/01/20	6	27.01	7	26.47	26.45	-1	7,684	-0.01%
2021/01/18	6	28.11	4	28.73	28.50	2	7,565	0.03%
2021/01/15	3	26.88	0	0.00	26.85	3	7,299	0.04%
2021/01/14	2	27.45	2	27.73	27.55	0	7,262	0.00%
2021/01/13	1	27.60	1	27.50	27.55	0	7,271	0.00%
2021/01/12	0	0.00	1	26.90	26.90	-1	7,320	-0.01%
2021/01/08	3	28.30	12	27.67	27.60	-9	7,300	-0.12%
2021/01/07	4	29.54	17	29.40	28.85	-13	7,170	-0.18%
2021/01/06	41	31.73	12	30.90	29.50	29	7,056	0.41%
2021/01/05	6	29.61	5	30.38	30.70	1	6,164	0.02%
2021/01/04	1	27.95	1	27.45	27.95	0	5,743	0.00%
2020/12/29	1	28.20	2	27.55	26.80	-1	5,459	-0.02%
2020/12/28	2	28.10	6	27.99	28.50	-4	5,338	-0.07%
2020/12/24	7	27.39	7	27.14	26.95	0	5,165	0.00%
2020/12/23	1	26.25	0	0.00	27.20	1	5,118	0.02%
2020/12/22	6	27.03	6	27.08	26.05	0	5,066	0.00%
2020/12/21	4	26.35	4	26.45	26.15	0	5,054	0.00%
2020/12/15	0	0.00	1	26.00	26.00	-1	5,458	-0.02%
2020/12/14	0	0.00	1	26.85	26.80	-1	5,418	-0.02%
2020/12/11	1	26.60	0	0.00	26.05	1	5,385	0.02%
2020/12/10	2	26.95	0	0.00	26.75	2	5,387	0.04%
2020/12/09	1	27.65	13	27.42	27.80	-12	5,353	-0.22%
2020/12/08	0	0.00	1	26.95	26.95	-1	5,322	-0.02%
2020/12/07	11	27.41	12	27.65	26.70	-1	5,295	-0.02%
2020/12/04	19	26.34	20	26.53	26.50	-1	5,118	-0.02%
2020/12/03	3	26.08	1	25.85	25.50	2	5,056	0.04%
2020/12/02	15	26.07	0	0.00	26.30	15	5,114	0.29%
2020/12/01	6	26.38	5	26.35	26.00	1	5,274	0.02%
2020/11/26	1	25.15	0	0.00	24.60	1	5,920	0.02%
2020/11/23	0	0.00	8	24.95	24.60	-8	6,298	-0.13%
2020/11/20	4	24.80	0	0.00	24.60	4	6,274	0.06%
2020/11/19	4	24.36	0	0.00	24.40	4	6,295	0.06%
2020/11/17	6	25.21	0	0.00	24.30	6	6,276	0.10%
2020/11/13	0	0.00	1	23.60	23.75	-1	6,198	-0.02%
2020/11/09	5	24.10	5	23.93	23.70	0	6,065	0.00%
2020/11/06	0	0.00	15	23.11	23.00	-15	5,943	-0.25%
2020/11/05	15	23.02	0	0.00	22.95	15	5,910	0.25%
2020/11/03	0	0.00	1	22.70	22.70	-1	5,755	-0.02%
2020/11/02	0	0.00	1	22.00	21.90	-1	5,744	-0.02%
2020/10/29	0	0.00	1	22.00	23.10	-1	5,702	-0.02%
2020/10/28	2	23.03	0	0.00	22.80	2	5,668	0.04%
2020/10/27	0	0.00	1	22.75	22.70	-1	5,655	-0.02%
2020/10/26	0	0.00	1	23.00	23.00	-1	5,646	-0.02%
2020/10/23	0	0.00	2	22.60	22.60	-2	5,593	-0.04%
2020/10/21	0	0.00	2	22.20	22.15	-2	5,586	-0.04%
2020/10/20	4	22.43	0	0.00	22.20	4	5,594	0.07%
2020/10/12	0	0.00	30	21.13	21.10	-30	5,538	-0.54%
2020/10/08	1	22.10	2	21.75	21.65	-1	5,583	-0.02%
2020/10/06	30	21.75	0	0.00	21.90	30	5,621	0.53%
2020/10/05	1	22.00	0	0.00	21.65	1	5,633	0.02%
2020/09/30	1	21.25	0	0.00	21.40	1	5,608	0.02%
2020/09/25	0	0.00	4	20.75	20.70	-4	5,762	-0.07%
2020/09/23	3	22.57	0	0.00	22.45	3	5,665	0.05%
2020/09/21	1	23.90	75	23.96	23.80	-74	5,594	-1.32%
2020/09/18	45	23.22	45	23.90	23.20	0	5,340	0.00%
2020/09/15	1	23.20	0	0.00	23.10	1	5,214	0.02%
2020/09/14	50	22.46	21	21.99	22.40	29	5,212	0.56%
2020/09/11	10	23.05	54	22.42	22.20	-44	5,326	-0.83%
2020/09/09	11	23.82	21	23.59	23.65	-10	5,219	-0.19%
2020/09/08	16	23.82	21	24.04	23.35	-5	5,165	-0.10%
2020/09/07	7	24.29	10	24.30	24.15	-3	5,027	-0.06%
2020/09/04	65	24.67	25	24.98	24.85	40	5,068	0.79%
2020/09/03	111	24.34	112	24.14	24.40	-1	4,748	-0.02%	大買/大賣/
2020/09/02	82	22.82	58	23.11	22.95	24	4,323	0.56%
2020/09/01	24	22.54	17	22.69	22.20	7	4,134	0.17%
2020/08/31	40	21.90	0	0.00	22.45	40	3,603	1.11%
2020/08/28	0	0.00	65	20.37	20.45	-65	3,531	-1.84%
2020/08/27	65	20.47	1	19.40	20.40	64	3,483	1.84%
2020/08/26	0	0.00	3	19.25	19.15	-3	3,162	-0.09%
2020/08/25	6	19.40	3	19.10	19.40	3	3,133	0.10%
2020/08/20	0	0.00	15	18.16	17.90	-15	2,932	-0.51%
2020/08/19	15	19.28	7	19.23	19.20	8	2,852	0.28%
2020/08/03	2	17.90	0	0.00	17.90	2	2,786	0.07%
2020/07/22	0	0.00	2	19.20	18.85	-2	2,794	-0.07%
2020/07/16	0	0.00	1	19.05	19.15	-1	2,716	-0.04%
2020/07/15	5	18.81	0	0.00	18.50	5	2,662	0.19%
2020/07/14	2	19.15	0	0.00	19.25	2	2,624	0.08%
2020/07/13	0	0.00	0	19.05	19.15	0	2,643	0.00%
2020/07/10	2	18.30	0	0.00	18.30	2	2,762	0.07%
2020/06/23	0	0.00	1	18.15	17.95	-1	2,686	-0.04%
2020/06/22	1	18.15	0	0.00	18.00	1	2,685	0.04%
2020/06/18	15	18.90	15	18.95	19.10	0	2,664	0.00%
2020/06/15	0	0.00	1	17.70	17.70	-1	2,487	-0.04%
2020/06/11	0	0.00	1	17.40	17.30	-1	2,481	-0.04%
2020/06/09	0	0.00	1	17.40	17.35	-1	2,362	-0.04%
2020/06/08	0	0.00	2	17.45	17.40	-2	2,446	-0.08%
2020/06/04	0	0.00	1	17.20	17.20	-1	2,471	-0.04%
2020/06/03	3	17.33	1	17.35	17.30	2	2,515	0.08%
2020/05/20	1	16.25	1	16.40	16.40	0	3,127	0.00%
2020/05/14	1	16.60	1	16.45	16.30	0	3,820	0.00%
2020/05/05	0	0.00	1	16.85	16.85	-1	4,108	-0.02%
2020/05/04	1	16.85	1	16.75	16.75	0	4,141	0.00%
2020/04/30	1	17.10	1	17.10	17.15	0	4,274	0.00%
2020/04/29	1	17.00	1	16.95	17.00	0	4,481	0.00%
2020/04/28	1	17.10	0	0.00	17.10	1	4,479	0.02%
2020/04/15	1	17.50	5	17.83	16.85	-4	4,301	-0.09%
2020/04/13	0	0.00	5	15.69	15.65	-5	4,127	-0.12%
2020/04/09	5	16.30	0	0.00	15.55	5	4,192	0.12%
2020/04/08	1	15.60	23	15.69	15.90	-22	4,178	-0.53%
2020/04/07	47	15.64	24	15.45	15.45	23	4,160	0.55%
2020/04/01	0	0.00	2	14.18	14.75	-2	4,389	-0.05%
2020/03/31	1	13.75	1	14.10	13.55	0	4,327	0.00%
2020/03/27	1	13.90	0	0.00	13.75	1	4,313	0.02%
2020/03/25	1	13.95	0	0.00	13.85	1	4,279	0.02%
2020/03/16	0	0.00	1	14.20	13.15	-1	4,080	-0.02%
2020/03/12	1	15.25	1	15.20	15.20	0	4,036	0.00%
2020/03/10	5	17.25	0	0.00	17.25	5	3,920	0.13%
2020/03/06	2	17.80	0	0.00	17.80	2	3,819	0.05%
2020/02/27	13	19.46	11	19.37	18.60	2	3,598	0.06%
2020/02/25	1	19.30	0	0.00	19.30	1	3,476	0.03%
2020/02/20	1	20.25	8	20.34	20.30	-7	3,222	-0.22%
2020/02/19	9	20.12	3	19.98	20.35	6	3,053	0.20%
2020/02/17	0	18.85	0	0.00	18.50	0	2,572	0.00%
2020/02/14	15	18.95	45	18.88	18.90	-30	2,515	-1.19%
2020/02/13	1	18.30	1	18.15	18.05	0	2,263	0.00%
2020/02/10	30	18.15	0	0.00	18.05	30	2,219	1.35%
2020/02/05	1	17.80	0	0.00	17.80	1	2,104	0.05%
2020/02/03	2	17.70	13	17.66	18.60	-11	1,941	-0.57%
2019/12/30	10	18.90	0	0.00	18.80	10	1,498	0.67%
2019/12/27	21	19.01	20	19.10	19.10	1	1,493	0.07%
2019/12/13	1	18.15	0	0.00	18.45	1	1,271	0.08%
2019/12/09	0	0.00	1	18.50	18.35	-1	1,239	-0.08%
2019/11/29	0	0.00	1	17.95	18.00	-1	1,233	-0.08%
2019/11/28	8	17.85	8	17.90	17.85	0	1,218	0.00%
2019/11/27	1	17.65	8	17.73	17.95	-7	1,244	-0.56%
2019/11/22	0	0.00	3	18.03	18.05	-3	1,419	-0.21%
2019/11/20	1	17.45	0	0.00	17.35	1	1,337	0.07%
2019/11/19	0	0.00	1	17.60	17.80	-1	1,334	-0.07%
2019/11/15	1	17.55	0	0.00	17.55	1	1,326	0.08%
2019/11/14	0	0.00	1	17.95	17.70	-1	1,338	-0.07%
2019/11/05	0	0.00	1	18.75	18.70	-1	1,376	-0.07%
2019/11/01	1	18.55	0	0.00	18.55	1	1,410	0.07%
2019/10/30	1	19.00	0	0.00	19.15	1	1,428	0.07%
2019/10/28	1	19.35	0	0.00	19.35	1	1,457	0.07%
2019/10/22	0	0.00	1	19.80	19.55	-1	1,542	-0.06%
2019/10/18	1	19.35	0	0.00	19.35	1	1,636	0.06%
2019/10/16	0	0.00	1	19.70	19.65	-1	1,699	-0.06%
2019/10/14	0	0.00	1	19.60	19.30	-1	1,838	-0.05%
2019/10/07	0	0.00	1	20.20	20.20	-1	2,056	-0.05%
2019/10/04	0	0.00	1	20.40	20.25	-1	2,136	-0.05%
2019/10/03	0	0.00	1	19.95	20.15	-1	2,122	-0.05%
2019/10/02	0	0.00	1	19.40	19.65	-1	2,082	-0.05%
2019/10/01	1	19.55	0	0.00	19.50	1	2,100	0.05%
2019/09/26	0	0.00	1	20.25	20.15	-1	2,181	-0.05%
2019/09/19	1	20.10	1	20.15	20.00	0	2,232	0.00%
2019/09/18	1	20.50	0	0.00	20.45	1	2,227	0.04%
2019/09/16	1	21.30	0	0.00	21.30	1	2,214	0.05%
2019/09/11	0	0.00	2	21.25	21.25	-2	2,265	-0.09%
2019/09/10	0	0.00	1	21.25	21.25	-1	2,277	-0.04%
2019/09/06	1	21.35	0	0.00	21.35	1	2,270	0.04%
2019/09/05	1	21.55	0	0.00	21.55	1	2,254	0.04%
2019/08/30	1	21.50	11	21.74	21.75	-10	2,347	-0.43%
2019/08/29	1	22.30	1	22.40	21.80	0	2,360	0.00%
2019/08/28	4	23.30	0	0.00	23.25	4	2,256	0.18%
2019/08/27	0	0.00	1	22.60	22.60	-1	2,219	-0.05%
2019/08/16	0	0.00	2	22.20	22.25	-2	2,470	-0.08%
2019/08/13	1	21.65	0	0.00	21.60	1	2,532	0.04%
2019/08/12	0	0.00	1	22.10	22.05	-1	2,558	-0.04%
2019/08/08	2	21.60	0	0.00	21.55	2	2,578	0.08%
2019/08/06	1	20.30	3	21.42	21.75	-2	2,647	-0.08%
2019/08/01	1	23.65	0	0.00	23.60	1	2,751	0.04%
2019/07/30	0	0.00	2	24.30	23.85	-2	2,834	-0.07%
2019/07/23	1	24.55	5	24.53	24.40	-4	3,326	-0.12%
2019/07/22	3	25.12	0	0.00	25.05	3	3,306	0.09%
2019/07/18	0	0.00	1	25.40	25.40	-1	3,371	-0.03%
2019/07/17	3	25.40	2	25.30	25.30	1	3,415	0.03%
2019/07/16	1	25.80	0	0.00	25.85	1	3,480	0.03%
2019/07/15	1	25.30	1	25.60	25.55	0	3,452	0.00%
2019/07/11	2	25.20	2	25.10	25.05	0	3,416	0.00%
2019/07/10	0	0.00	1	25.25	25.25	-1	3,411	-0.03%
2019/07/04	20	24.75	20	24.75	24.55	0	3,767	0.00%
2019/06/28	0	0.00	1	23.85	24.20	-1	4,204	-0.02%
2019/06/26	1	23.40	1	23.70	24.05	0	4,440	0.00%
2019/06/25	0	0.00	1	23.80	23.80	-1	4,685	-0.02%
2019/06/24	1	24.50	0	0.00	24.75	1	4,787	0.02%
2019/06/21	1	24.40	0	0.00	24.15	1	5,136	0.02%
2019/06/12	2	24.23	8	24.01	24.00	-6	7,235	-0.08%
2019/06/11	2	24.48	1	24.95	24.60	1	7,490	0.01%
2019/05/31	0	0.00	1	22.55	22.55	-1	9,617	-0.01%
2019/05/30	1	22.10	2	22.18	22.10	-1	9,623	-0.01%
2019/05/29	1	21.80	2	22.05	21.80	-1	9,630	-0.01%
2019/05/24	1	23.65	0	0.00	23.65	1	9,977	0.01%
2019/05/23	0	0.00	2	24.00	23.90	-2	10,053	-0.02%
2019/05/22	2	24.08	1	24.15	23.85	1	10,274	0.01%
2019/05/20	0	0.00	104	24.65	24.70	-104	10,965	-0.95%	大賣/鉅額交易
2019/05/17	2	24.35	2	24.65	24.00	0	11,207	0.00%
2019/05/16	1	24.80	70	24.50	24.10	-69	11,437	-0.60%
2019/05/15	4	25.50	0	0.00	25.35	4	11,576	0.03%
2019/05/14	5	25.40	2	24.65	25.40	3	12,058	0.02%
2019/05/10	5	25.10	0	0.00	25.15	5	12,315	0.04%
2019/05/09	6	25.79	0	0.00	25.10	6	12,349	0.05%
2019/05/08	1	26.25	1	26.70	26.45	0	12,344	0.00%
2019/05/07	11	27.35	2	27.20	26.95	9	12,565	0.07%
2019/05/06	12	27.58	1	27.55	27.50	11	12,772	0.09%
2019/05/03	1	27.20	4	27.61	27.90	-3	12,709	-0.02%
2019/05/02	0	0.00	10	27.05	27.50	-10	12,652	-0.08%
2019/04/30	14	27.46	11	27.62	27.40	3	12,594	0.02%
2019/04/29	9	25.77	0	0.00	26.35	9	12,279	0.07%
2019/04/25	1	27.15	1	27.60	27.10	0	12,082	0.00%
2019/04/24	4	27.39	0	0.00	27.35	4	12,036	0.03%
2019/04/23	11	28.10	0	0.00	27.90	11	11,946	0.09%
2019/04/22	1	29.00	7	28.91	29.10	-6	11,852	-0.05%
2019/04/19	3	28.00	1	27.85	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	1	27.75	0	0.00	27.70	1	11,597	0.01%
2019/04/16	5	28.00	4	27.95	28.05	1	11,554	0.01%
2019/04/15	0	0.00	1	27.40	27.25	-1	11,483	-0.01%
2019/04/12	17	27.76	2	27.80	27.15	15	11,417	0.13%
2019/04/11	77	29.64	0	0.00	29.05	77	11,127	0.69%
2019/04/10	2	29.63	2	30.05	30.00	0	11,045	0.00%
2019/04/08	15	30.37	10	30.50	30.30	5	10,929	0.05%
2019/04/03	2	30.38	5	30.16	29.65	-3	10,710	-0.03%
2019/04/02	1	28.70	0	0.00	29.25	1	10,505	0.01%
2019/04/01	4	29.23	2	29.65	29.05	2	10,394	0.02%
2019/03/29	17	28.99	36	29.01	29.25	-19	10,284	-0.18%
2019/03/28	11	29.37	2	28.50	28.55	9	10,130	0.09%
2019/03/27	6	30.08	3	30.10	30.05	3	9,875	0.03%
2019/03/26	9	30.26	11	30.09	30.00	-2	9,735	-0.02%
2019/03/25	21	29.99	29	30.34	30.80	-8	9,359	-0.09%
2019/03/22	12	27.90	1	27.70	28.25	11	8,342	0.13%
2019/03/21	0	0.00	13	27.55	28.10	-13	8,202	-0.16%
2019/03/20	9	27.08	2	27.03	27.30	7	8,088	0.09%
2019/03/19	13	28.22	12	28.52	27.60	1	7,903	0.01%
2019/03/18	6	27.48	1	27.25	27.45	5	7,643	0.07%
2019/03/15	12	28.75	3	28.37	27.65	9	7,510	0.12%
2019/03/14	10	28.16	7	27.95	28.00	3	7,196	0.04%
2019/03/13	43	27.94	13	28.01	28.10	30	6,927	0.43%
2019/03/12	9	25.24	30	25.49	26.80	-21	5,852	-0.36%
2019/03/11	2	24.15	2	25.10	24.40	0	5,455	0.00%
2019/03/08	0	0.00	4	23.69	23.85	-4	5,194	-0.08%
2019/03/07	0	0.00	2	23.13	23.20	-2	5,073	-0.04%
2019/03/04	10	24.15	8	23.90	24.25	2	4,685	0.04%
2019/02/27	4	23.80	1	24.00	23.55	3	4,625	0.06%
2019/02/26	9	24.53	15	24.98	24.30	-6	4,480	-0.13%
2019/02/25	5	25.30	0	0.00	25.45	5	4,305	0.12%
2019/02/22	1	25.15	10	25.05	25.05	-9	4,125	-0.22%
2019/02/21	16	25.06	16	25.20	25.45	0	4,023	0.00%
2019/02/20	37	25.56	6	25.74	25.85	31	3,756	0.83%
2019/02/19	5	23.50	12	23.41	23.50	-7	3,215	-0.22%
2019/02/18	8	22.98	14	22.66	22.90	-6	3,011	-0.20%
2019/02/15	10	23.35	0	0.00	23.60	10	2,733	0.37%
2019/02/14	10	22.60	169	22.75	22.70	-159	2,482	-6.41%	大賣/鉅額交易
2019/02/13	98	22.68	5	23.15	22.40	93	2,328	3.99%
2019/02/12	30	20.95	83	20.65	21.65	-53	1,853	-2.86%
2019/02/11	0	0.00	100	19.75	19.70	-100	1,579	-6.33%
2019/01/30	1	19.95	6	19.34	19.55	-5	1,491	-0.34%
2019/01/29	2	20.25	8	19.88	19.75	-6	1,389	-0.43%
2019/01/28	255	20.17	7	19.91	20.00	248	1,319	18.79%	大買/鉅額交易
2019/01/25	6	18.99	0	0.00	18.95	6	1,057	0.57%
2019/01/09	0	0.00	2	17.35	17.40	-2	808	-0.25%
2019/01/07	0	0.00	1	16.90	16.80	-1	792	-0.13%
2018/12/27	2	17.08	0	0.00	17.00	2	855	0.23%
2018/12/17	1	17.15	0	0.00	17.00	1	897	0.11%
2018/12/13	10	17.80	19	17.80	17.70	-9	885	-1.02%
2018/12/05	11	17.45	0	0.00	17.50	11	820	1.34%
2018/12/04	0	0.00	11	18.15	17.90	-11	824	-1.33%
2018/11/23	0	0.00	1	15.85	15.80	-1	796	-0.13%
2018/11/13	1	16.35	1	16.25	16.30	0	832	0.00%
2018/11/12	2	16.25	3	16.02	15.90	-1	819	-0.12%
2018/11/06	0	0.00	1	14.95	14.90	-1	824	-0.12%
2018/10/23	0	0.00	1	15.00	15.00	-1	1,001	-0.10%
2018/10/09	0	0.00	4	16.70	16.65	-4	1,205	-0.33%
2018/10/05	0	0.00	1	17.30	17.05	-1	1,214	-0.08%
2018/10/04	2	17.73	0	0.00	17.45	2	1,208	0.17%
2018/10/03	2	17.95	0	0.00	17.85	2	1,214	0.16%
2018/10/02	2	17.80	0	0.00	17.65	2	1,203	0.17%
2018/10/01	1	17.50	0	0.00	17.55	1	1,209	0.08%
2018/09/27	1	17.70	0	0.00	17.55	1	1,251	0.08%
2018/09/25	1	17.40	0	0.00	17.45	1	1,322	0.08%
2018/09/06	4	18.25	5	18.40	18.15	-1	1,609	-0.06%
2018/08/07	6	17.66	6	17.65	17.65	0	2,654	0.00%
2018/08/06	5	17.90	1	18.05	17.85	4	2,634	0.15%
2018/07/30	13	18.89	0	0.00	18.90	13	2,530	0.51%
2018/07/26	1	18.80	0	0.00	18.85	1	2,515	0.04%
2018/07/25	0	0.00	2	19.00	18.80	-2	2,505	-0.08%
2018/07/18	2	19.28	1	19.35	19.50	1	2,415	0.04%
2018/07/17	3	19.85	3	19.65	19.25	0	2,398	0.00%
2018/07/11	1	19.30	0	0.00	18.95	1	2,280	0.04%
2018/07/09	0	0.00	1	19.50	19.60	-1	2,264	-0.04%
2018/06/27	1	18.70	0	0.00	18.60	1	2,146	0.05%
2018/06/25	0	0.00	3	19.00	19.00	-3	2,195	-0.14%
2018/06/22	0	0.00	3	19.30	19.30	-3	2,186	-0.14%
2018/06/20	4	19.08	0	0.00	19.20	4	2,188	0.18%
2018/06/19	1	19.80	0	0.00	19.65	1	2,154	0.05%
2018/06/14	0	0.00	0	20.50	20.40	0	2,081	0.00%
2018/06/13	16	21.66	20	22.04	21.05	-4	2,053	-0.19%
2018/06/12	27	20.88	31	20.95	21.65	-4	1,724	-0.23%
2018/06/06	0	0.00	1	19.35	19.15	-1	1,332	-0.08%
2018/06/04	0	0.00	1	19.20	19.05	-1	1,345	-0.07%
2018/05/30	12	19.40	11	19.30	19.15	1	1,319	0.08%
2018/05/22	1	17.55	0	0.00	17.60	1	1,289	0.08%
2018/05/15	0	0.00	1	17.70	17.70	-1	1,324	-0.08%
2018/05/14	0	0.00	1	18.00	17.95	-1	1,368	-0.07%
2018/05/10	0	0.00	60	17.92	17.85	-60	1,381	-4.34%
2018/05/04	0	0.00	1	17.30	17.45	-1	1,415	-0.07%
2018/05/03	60	17.39	0	0.00	17.20	60	1,421	4.22%
2018/04/24	1	17.20	0	0.00	17.20	1	1,522	0.07%
2018/04/20	0	0.00	1	18.00	17.90	-1	1,572	-0.06%
2018/04/18	1	17.80	0	0.00	17.80	1	1,605	0.06%
2018/04/17	1	17.90	0	0.00	17.80	1	1,607	0.06%
2018/04/13	1	18.30	0	0.00	18.30	1	1,636	0.06%
2018/04/10	3	18.50	0	0.00	18.25	3	1,882	0.16%
2018/04/02	0	19.40	0	0.00	19.25	0	2,194	0.00%
2018/03/28	0	0.00	5	19.21	19.15	-5	2,193	-0.23%
2018/03/26	5	19.35	0	0.00	19.45	5	2,313	0.22%
2018/03/19	0	0.00	1	20.25	20.05	-1	2,324	-0.04%
2018/03/15	10	19.75	0	0.00	19.75	10	2,244	0.45%
2018/03/13	0	0.00	11	19.66	19.65	-11	2,199	-0.50%
2018/03/12	5	19.30	5	19.25	19.00	0	2,135	0.00%
2018/03/06	4	18.89	0	0.00	18.75	4	2,153	0.19%
2018/03/05	7	19.34	6	19.50	18.50	1	2,153	0.05%
2018/02/26	10	19.30	0	0.00	18.85	10	2,200	0.45%
2018/02/22	0	0.00	2	17.45	17.70	-2	2,099	-0.10%
2018/02/06	2	17.20	0	0.00	17.20	2	2,147	0.09%
2018/01/19	1	19.50	0	0.00	19.45	1	2,480	0.04%
2018/01/16	1	20.10	7	20.30	20.25	-6	2,496	-0.24%
2018/01/15	0	0.00	10	20.05	19.85	-10	2,494	-0.40%
2018/01/10	1	19.40	0	0.00	19.40	1	2,603	0.04%
2018/01/08	0	0.00	1	20.05	19.95	-1	2,638	-0.04%
2018/01/05	1	21.20	0	0.00	20.40	1	2,613	0.04%
2018/01/03	0	0.00	25	20.14	20.30	-25	2,447	-1.02%
2018/01/02	10	20.95	2	20.50	20.10	8	2,450	0.33%