明基材 (8215)-兆豐-高雄券商分點個股進出

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

明基材

(8215)

可現股當沖

股價
33.15
漲跌
▼0.45
漲幅
-1.34%
成交量
1,179張
產業
上市光電類股
569人加入追蹤

立即追蹤
本地時間:14:30(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－兆豐-高雄券商分點個股進出

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

兆豐-高雄券商分點個股進出
兆豐-高雄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
2024/04/18	1	33.45	1	33.65	33.60	0	1,576	0.00%
2024/04/17	1	33.80	0	0.00	33.55	1	1,575	0.06%
2024/04/16	5	33.77	0	0.00	33.45	5	1,573	0.32%
2024/04/12	5	34.65	0	0.00	34.60	5	1,545	0.32%
2024/04/09	6	35.20	0.2	35.05	35.20	5.8	1,512	0.38%
2024/04/08	0	0.00	2	34.70	34.70	-2	1,481	-0.13%
2024/04/03	2	34.68	0	0.00	34.45	2	1,476	0.14%
2024/04/01	4	34.85	1	35.00	34.55	3	1,449	0.21%
2024/03/25	2	34.40	0	0.00	34.35	2	1,415	0.14%
2024/03/19	0	0.00	1	33.70	33.70	-1	1,426	-0.07%
2024/03/18	3	33.77	0	0.00	33.85	3	1,426	0.21%
2024/03/14	2	33.85	0	0.00	33.80	2	1,426	0.14%
2024/03/12	1	34.25	0	0.00	34.20	1	1,422	0.07%
2024/03/11	1	34.20	0	0.00	34.15	1	1,431	0.07%
2024/03/08	1.2	34.03	0	0.00	33.65	1.2	1,476	0.08%
2024/03/07	5	34.18	0	0.00	34.05	5	1,464	0.34%
2024/03/06	5	34.44	0	0.00	34.50	5	1,455	0.34%
2024/03/05	0	0.00	2	34.50	34.35	-2	1,464	-0.14%
2024/02/29	1	34.40	0	0.00	34.40	1	1,448	0.07%
2024/02/27	1	34.55	1	34.10	34.25	0	1,438	0.00%
2024/02/26	0.2	35.00	0	0.00	34.85	0.2	1,414	0.01%
2024/02/23	3.2	35.80	0	0.00	35.40	3.2	1,385	0.23%
2024/02/21	1	36.95	2	37.00	36.95	-1	1,297	-0.08%
2024/02/20	0	0.00	4	36.65	36.60	-4	1,298	-0.31%
2024/02/19	2	37.50	1	37.15	37.25	1	1,280	0.08%
2024/02/16	5	37.00	14.2	37.39	37.30	-9.2	1,236	-0.74%
2024/02/15	4	36.18	0.2	36.05	36.00	3.8	1,121	0.34%
2024/02/05	3	35.80	4	35.81	35.85	-1	1,097	-0.09%
2024/02/01	0	0.00	2	34.68	34.75	-2	1,073	-0.19%
2024/01/30	0	0.00	2	35.20	35.30	-2	1,071	-0.19%
2024/01/29	2	35.55	8	36.20	35.45	-6	1,072	-0.56%
2024/01/26	3	35.40	1	36.10	36.10	2	1,029	0.19%
2024/01/25	4	35.29	0	0.00	35.30	4	985	0.41%
2024/01/23	2	35.30	0	0.00	34.85	2	968	0.21%
2024/01/22	1	35.00	0	0.00	35.10	1	937	0.11%
2024/01/19	0	0.00	2	35.40	35.65	-2	921	-0.22%
2024/01/18	1	35.50	1.2	34.58	35.60	-0.2	871	-0.02%
2024/01/17	7	34.69	5	33.95	33.80	2	796	0.25%
2024/01/11	1	33.85	2	33.90	34.00	-1	771	-0.13%
2024/01/10	1	33.70	0	0.00	33.70	1	791	0.13%
2024/01/09	0	0.00	1	34.10	33.95	-1	786	-0.13%
2024/01/04	1	34.00	0	0.00	34.00	1	794	0.13%
2023/12/27	1	34.50	0	0.00	34.45	1	861	0.12%
2023/12/26	1	34.20	0	0.00	34.30	1	860	0.12%
2023/12/18	1	34.20	2	34.20	34.15	-1	858	-0.12%
2023/12/15	1	34.50	0	0.00	34.40	1	857	0.12%
2023/12/14	1	34.40	1	34.40	34.40	0	861	0.00%
2023/12/13	1	34.00	0	0.00	33.90	1	859	0.12%
2023/12/12	2	34.03	1	34.00	34.00	1	857	0.12%
2023/12/08	0	0.00	6	34.30	34.20	-6	856	-0.70%
2023/12/07	0.4	34.50	2.2	34.21	34.15	-1.8	852	-0.21%
2023/12/06	3	34.13	4	34.48	34.15	-1	860	-0.12%
2023/12/05	7	34.40	0	0.00	34.35	7	847	0.83%
2023/12/04	9	35.99	0	0.00	35.80	9	808	1.11%
2023/12/01	4	36.08	0	0.00	36.00	4	814	0.49%
2023/11/30	7	35.86	0	0.00	36.05	7	828	0.84%
2023/11/29	2	35.60	0	0.00	35.55	2	817	0.24%
2023/11/28	2	35.70	20	35.45	35.70	-18	821	-2.19%
2023/11/27	0	0.00	1	35.35	35.35	-1	821	-0.12%
2023/10/11	20	34.85	0	0.00	34.85	20	2,812	0.71%
2023/10/05	0	0.00	0.2	35.55	35.65	-0.2	2,943	-0.01%
2023/10/04	0	0.00	1	36.05	35.05	-1	3,025	-0.03%
2023/10/02	1	34.80	5	34.90	35.10	-4	3,258	-0.12%
2023/09/20	0.2	34.90	0	0.00	34.70	0.2	4,425	0.00%
2023/09/19	5	34.85	0	0.00	34.85	5	4,450	0.11%
2023/09/12	1	34.75	0	0.00	34.80	1	4,569	0.02%
2023/09/08	1	35.25	0	0.00	35.25	1	4,651	0.02%
2023/09/01	0.8	35.85	0.6	35.85	35.65	0.2	4,811	0.00%
2023/08/31	0	0.00	30	35.55	35.60	-30	4,864	-0.62%
2023/08/30	6	35.32	0	0.00	35.30	6	4,983	0.12%
2023/08/28	10	34.65	0	0.00	34.40	10	5,041	0.20%
2023/08/21	0	0.00	10	35.78	35.70	-10	5,047	-0.20%
2023/08/14	11	35.36	0	0.00	35.50	11	5,073	0.22%
2023/08/11	10	36.75	0	0.00	36.70	10	5,050	0.20%
2023/08/10	1	37.10	0	0.00	37.10	1	5,036	0.02%
2023/08/08	2	39.35	1	39.15	39.40	1	4,942	0.02%
2023/08/07	2	38.45	0	0.00	39.10	2	4,911	0.04%
2023/08/04	54	38.73	50	39.32	38.75	4	4,862	0.08%
2023/08/02	7	43.16	3.2	43.19	42.95	3.8	4,675	0.08%
2023/08/01	0	0.00	1	42.45	42.40	-1	4,525	-0.02%
2023/07/31	0	0.00	2.2	42.29	41.85	-2.2	4,764	-0.05%
2023/07/27	0	0.00	1.2	41.62	41.65	-1.2	4,756	-0.03%
2023/07/26	1	41.30	4	41.30	41.30	-3	4,758	-0.06%
2023/07/25	2.4	40.99	2.2	41.40	41.40	0.2	4,767	0.00%
2023/07/24	0	0.00	2	40.70	40.80	-2	4,848	-0.04%
2023/07/21	1.2	41.07	0	0.00	41.20	1.2	4,827	0.02%
2023/07/20	3	42.25	0	0.00	42.05	3	4,901	0.06%
2023/07/19	1	42.60	4.2	41.96	42.25	-3.2	4,789	-0.07%
2023/07/18	12.4	42.05	3.2	40.92	40.25	9.2	4,627	0.20%
2023/07/17	10.4	42.84	1.2	43.01	43.30	9.2	4,507	0.20%
2023/07/14	0	0.00	1	41.50	41.70	-1	4,422	-0.02%
2023/07/13	2	41.10	0	0.00	41.05	2	4,503	0.04%
2023/07/12	6	41.38	7	41.15	41.40	-1	4,568	-0.02%
2023/07/11	3	40.85	3	41.20	41.40	0	4,538	0.00%
2023/07/10	18	40.58	16	40.57	40.55	2	4,495	0.04%
2023/07/07	16	39.94	15	40.18	40.10	1	4,498	0.02%
2023/07/06	40	40.66	53.2	40.38	40.35	-13.2	4,363	-0.30%
2023/07/05	0	0.00	8	44.53	44.60	-8	3,551	-0.23%
2023/07/04	0	0.00	2	40.30	40.55	-2	3,406	-0.06%
2023/07/03	0	0.00	0.2	39.85	39.95	-0.2	3,353	-0.01%
2023/06/28	1	39.45	0	0.00	39.40	1	3,272	0.03%
2023/06/27	0	0.00	7	38.85	39.10	-7	3,262	-0.21%
2023/06/26	1	39.40	0	0.00	39.75	1	3,242	0.03%
2023/06/21	0	0.00	3.2	39.80	39.70	-3.2	3,223	-0.10%
2023/06/19	0	0.00	1	39.75	39.65	-1	3,218	-0.03%
2023/06/16	0	0.00	4	39.30	39.20	-4	3,194	-0.13%
2023/06/15	3	38.80	0	0.00	38.90	3	3,173	0.09%
2023/06/14	0	0.00	1	39.50	39.30	-1	3,150	-0.03%
2023/06/13	0	0.00	1	39.05	39.05	-1	3,095	-0.03%
2023/06/12	6	39.15	26	39.13	38.65	-20	3,072	-0.65%
2023/06/09	13	39.28	27.2	39.30	38.95	-14.2	3,045	-0.47%
2023/06/08	33	38.84	0	0.00	38.70	33	3,006	1.10%
2023/06/07	2	38.43	0	0.00	38.75	2	2,992	0.07%
2023/06/06	0	0.00	2	38.58	38.60	-2	2,997	-0.07%
2023/06/05	5	38.30	14.8	38.34	38.25	-9.8	3,025	-0.32%
2023/06/02	0	0.00	2.4	36.58	36.65	-2.4	2,937	-0.08%
2023/06/01	1	36.10	0	36.05	36.05	1	2,953	0.03%
2023/05/31	0	0.00	0.2	35.55	35.50	-0.2	3,029	-0.01%
2023/05/30	0.8	35.40	1	35.30	35.30	-0.2	3,018	-0.01%
2023/05/29	1	35.00	0	0.00	35.30	1	3,039	0.03%
2023/05/23	0	0.00	1	35.15	35.20	-1	3,103	-0.03%
2023/05/22	0	0.00	2	35.25	35.30	-2	3,168	-0.06%
2023/05/19	7	35.12	13.2	34.99	35.10	-6.2	3,203	-0.19%
2023/05/18	4	34.49	0	0.00	34.45	4	3,196	0.13%
2023/05/17	7	34.50	10.2	34.50	34.40	-3.2	3,200	-0.10%
2023/05/16	0.4	34.50	1	34.30	34.30	-0.6	3,240	-0.02%
2023/05/11	2	33.28	0	0.00	33.25	2	3,257	0.06%
2023/05/10	1	33.85	1	34.00	33.95	0	3,309	0.00%
2023/05/09	8.4	33.63	2	33.85	33.50	6.4	3,318	0.19%
2023/05/08	11	34.61	2	34.45	34.45	9	3,297	0.27%
2023/05/05	39	34.95	18	34.78	34.65	21	3,423	0.61%
2023/05/03	3	38.60	0	0.00	38.15	3	3,522	0.09%
2023/04/27	9	38.98	3	38.70	38.50	6	3,449	0.17%
2023/04/25	10	38.46	7	38.41	38.00	3	3,282	0.09%
2023/04/24	3	39.15	1	38.85	39.00	2	3,153	0.06%
2023/04/21	1	38.30	1	39.00	38.60	0	3,115	0.00%
2023/04/20	1	40.55	20	39.75	39.70	-19	3,054	-0.62%
2023/04/19	0.2	40.75	1	41.20	40.65	-0.8	2,984	-0.03%
2023/04/18	5	40.60	5.2	40.46	40.15	-0.2	2,920	-0.01%
2023/04/17	0	0.00	2.6	40.04	40.10	-2.6	2,795	-0.09%
2023/04/13	0	0.00	3	38.65	38.25	-3	2,625	-0.11%
2023/04/12	2	38.30	10.6	38.64	38.75	-8.6	2,566	-0.34%
2023/04/11	0	0.00	0.2	37.00	37.10	-0.2	2,439	-0.01%
2023/04/10	1	36.55	1	36.60	36.55	0	2,429	0.00%
2023/04/07	0.4	36.35	2	36.10	36.10	-1.6	2,414	-0.07%
2023/04/06	1	35.95	0	0.00	36.00	1	2,414	0.04%
2023/03/31	0	0.00	1	36.30	36.25	-1	2,419	-0.04%
2023/03/30	0.4	36.49	0	0.00	36.35	0.4	2,501	0.02%
2023/03/23	2	37.25	5	37.21	37.15	-3	2,509	-0.12%
2023/03/22	0	0.00	1	37.95	37.50	-1	2,492	-0.04%
2023/03/21	1	37.70	1.2	37.28	37.85	-0.2	2,477	-0.01%
2023/03/17	2.3	36.85	0	0.00	36.90	2.3	2,460	0.09%
2023/03/15	0.2	37.20	0	0.00	36.80	0.2	2,473	0.01%
2023/03/14	20	36.70	0	0.00	36.55	20	2,533	0.79%
2023/03/13	2	36.68	5	36.05	36.75	-3	2,566	-0.12%
2023/03/10	2	37.08	4	37.15	36.80	-2	2,584	-0.08%
2023/03/09	3.2	38.37	1	37.55	37.50	2.2	2,574	0.09%
2023/03/08	0	0.00	0.2	38.50	38.70	-0.2	2,547	-0.01%
2023/03/07	5	37.80	8	37.84	38.10	-3	2,609	-0.11%
2023/03/06	1	38.00	20	37.82	37.90	-19	2,610	-0.73%
2023/03/03	1	37.35	4	37.53	37.70	-3	2,568	-0.12%
2023/03/02	1	36.60	0	0.00	36.45	1	2,511	0.04%
2023/03/01	0	0.00	1	36.95	36.75	-1	2,499	-0.04%
2023/02/24	0	0.00	1	36.30	36.40	-1	2,473	-0.04%
2023/02/23	1	36.85	1	36.90	36.95	0	2,443	0.00%
2023/02/22	1	36.60	0	0.00	36.90	1	2,427	0.04%
2023/02/21	1	37.00	13	36.91	36.90	-12	2,414	-0.50%
2023/02/20	22	37.13	4.2	36.88	37.10	17.8	2,390	0.74%
2023/02/17	6	36.45	14	36.49	36.55	-8	2,328	-0.34%
2023/02/16	8	36.19	1	36.40	36.15	7	2,290	0.31%
2023/02/14	0	0.00	4	36.04	35.70	-4	2,261	-0.18%
2023/02/13	10	35.05	0	0.00	35.65	10	2,254	0.44%
2023/02/07	0	0.00	1	35.55	35.75	-1	2,220	-0.05%
2023/02/06	1	35.55	0	0.00	35.50	1	2,233	0.04%
2023/02/03	10	35.10	0	0.00	35.00	10	2,185	0.46%
2023/02/02	2	35.40	41.1	35.71	35.90	-39.1	2,013	-1.94%
2023/02/01	0	0.00	0.1	33.80	33.95	-0.1	1,624	-0.01%
2023/01/31	0	0.00	1	33.85	33.85	-1	1,601	-0.06%
2023/01/30	0	0.00	6	32.60	32.65	-6	1,539	-0.39%
2023/01/17	1	32.15	1	32.35	32.10	0	1,543	0.00%
2023/01/16	1	32.15	0	0.00	32.10	1	1,550	0.06%
2023/01/13	1	31.90	0	0.00	31.80	1	1,558	0.06%
2023/01/04	0	0.00	2	32.35	32.55	-2	1,658	-0.12%
2022/12/30	0	0.00	1	32.05	31.85	-1	1,658	-0.06%
2022/12/29	1	31.75	15	31.70	31.85	-14	1,661	-0.84%
2022/12/28	5	32.57	4	32.15	32.10	1	1,668	0.06%
2022/12/26	0	0.00	1	32.75	32.45	-1	1,671	-0.06%
2022/12/23	1	32.35	0	0.00	32.20	1	1,671	0.06%
2022/12/22	27	33.44	9	33.92	33.10	18	1,662	1.08%
2022/12/21	0	0.00	1	32.30	33.20	-1	1,588	-0.06%
2022/12/19	1	32.05	0	0.00	31.85	1	1,546	0.06%
2022/12/16	3	32.38	2	32.55	32.40	1	1,548	0.06%
2022/12/15	1	32.80	0	0.00	32.80	1	1,543	0.06%
2022/12/13	3	32.75	0	0.00	32.55	3	1,547	0.19%
2022/12/09	0	0.00	3	32.83	32.65	-3	1,537	-0.20%
2022/12/08	1	32.70	2	32.85	32.85	-1	1,533	-0.07%
2022/12/07	5	33.20	0	0.00	32.75	5	1,531	0.33%
2022/12/06	2	33.25	7	33.66	33.00	-5	1,504	-0.33%
2022/12/05	5	33.30	0	0.00	33.45	5	1,434	0.35%
2022/12/02	5	33.33	1	33.45	33.20	4	1,393	0.29%
2022/12/01	1	32.95	7	32.83	32.75	-6	1,363	-0.44%
2022/11/29	3	32.82	1.1	32.94	32.50	1.9	1,338	0.14%
2022/11/24	2	32.00	0	0.00	32.00	2	1,166	0.17%
2022/11/22	0	0.00	5	31.10	31.05	-5	1,130	-0.44%
2022/11/21	0	0.00	18	31.40	31.10	-18	1,166	-1.54%
2022/11/18	0	0.00	1	31.75	31.25	-1	1,183	-0.08%
2022/11/11	6	31.50	2.1	31.77	31.45	3.9	1,432	0.27%
2022/11/10	6	31.55	6	31.60	31.55	0	1,412	0.00%
2022/11/09	1	31.80	0	0.00	31.55	1	1,407	0.07%
2022/11/07	0	0.00	1.1	31.19	31.10	-1.1	1,365	-0.08%
2022/11/04	1	30.80	0	0.00	31.05	1	1,369	0.07%
2022/11/03	1	30.90	0.6	30.78	31.00	0.4	1,362	0.03%
2022/11/02	2	30.50	7	30.81	30.25	-5	1,291	-0.39%
2022/11/01	0	0.00	1	29.50	29.60	-1	1,260	-0.08%
2022/10/31	0	0.00	14	28.99	29.10	-14	1,258	-1.11%
2022/10/28	4	28.60	0	0.00	28.30	4	1,263	0.32%
2022/10/27	0	0.00	3	29.05	29.00	-3	1,273	-0.24%
2022/10/25	6	28.75	8	28.98	28.80	-2	1,282	-0.16%
2022/10/24	3	28.42	1	29.05	28.30	2	1,287	0.16%
2022/10/21	9	28.78	2	29.30	28.60	7	1,340	0.52%
2022/10/20	0	0.00	7	28.99	29.90	-7	1,334	-0.52%
2022/10/19	3	28.50	0	0.00	28.35	3	1,313	0.23%
2022/10/13	2	27.40	0	0.00	25.60	2	1,441	0.14%
2022/10/12	1	27.90	0	0.00	27.85	1	1,427	0.07%
2022/10/07	1	29.10	0	0.00	29.15	1	1,444	0.07%
2022/10/05	0	0.00	20	29.28	28.80	-20	1,488	-1.34%
2022/10/04	20	28.90	0	0.00	28.90	20	1,489	1.34%
2022/09/30	0	0.00	2	28.20	28.75	-2	1,508	-0.13%
2022/09/28	0	0.00	5	28.17	27.90	-5	1,559	-0.32%
2022/09/26	7	29.24	8	29.06	29.05	-1	1,585	-0.06%
2022/09/23	2	29.90	1	29.95	30.05	1	1,637	0.06%
2022/09/19	2	30.15	0	0.00	30.10	2	1,682	0.12%
2022/09/06	1	30.55	0	0.00	30.40	1	2,135	0.05%
2022/09/05	3	30.80	0	0.00	30.70	3	2,163	0.14%
2022/09/02	2	31.60	0	0.00	31.60	2	2,204	0.09%
2022/08/29	2	31.73	2	31.70	31.90	0	2,373	0.00%
2022/08/26	8	32.41	0	0.00	32.40	8	2,385	0.34%
2022/08/25	4	32.11	0	0.00	32.05	4	2,360	0.17%
2022/08/22	1	32.50	3	32.45	32.30	-2	2,419	-0.08%
2022/08/19	15	33.11	7	33.29	33.05	8	2,511	0.32%
2022/08/18	0	0.00	28	30.92	32.05	-28	2,350	-1.19%
2022/08/16	1	31.05	0	0.00	31.00	1	2,366	0.04%
2022/08/15	7	30.87	7	30.94	31.10	0	2,433	0.00%
2022/08/12	3	30.57	1	30.40	30.60	2	2,530	0.08%
2022/08/11	19	30.72	52	30.49	30.20	-33	2,621	-1.26%
2022/08/10	1	30.35	1	30.65	30.35	0	2,743	0.00%
2022/08/09	2	30.53	1	30.75	30.70	1	2,883	0.03%
2022/08/08	1	29.85	1	30.70	30.70	0	2,918	0.00%
2022/08/05	1	30.20	12	30.13	30.20	-11	2,909	-0.38%
2022/08/04	2	29.48	0	0.00	29.60	2	2,939	0.07%
2022/08/03	2	30.20	0	0.00	30.10	2	2,943	0.07%
2022/08/02	0	0.00	1	30.40	30.35	-1	2,974	-0.03%
2022/08/01	2	31.13	0	0.00	31.05	2	3,004	0.07%
2022/07/29	4	31.16	0	0.00	31.20	4	3,081	0.13%
2022/07/28	1	31.25	3	31.45	31.25	-2	3,168	-0.06%
2022/07/27	1	30.30	6	30.60	30.70	-5	3,137	-0.16%
2022/07/25	1	30.90	0	0.00	30.60	1	3,142	0.03%
2022/07/22	3	31.85	6	31.69	31.45	-3	3,145	-0.10%
2022/07/20	5	29.50	1	29.40	29.40	4	3,037	0.13%
2022/07/19	0	0.00	1	29.35	29.30	-1	3,063	-0.03%
2022/07/18	2	29.00	0	0.00	29.20	2	3,218	0.06%
2022/07/15	3	28.60	1	28.55	28.60	2	3,242	0.06%
2022/07/13	0	0.00	3	29.23	29.20	-3	3,230	-0.09%
2022/07/12	1	28.65	0	0.00	28.55	1	3,235	0.03%
2022/07/11	1	29.80	0	0.00	29.60	1	3,242	0.03%
2022/07/05	0	0.00	8	29.05	29.35	-8	3,256	-0.25%
2022/07/01	2	29.65	62	28.74	28.70	-60	3,339	-1.80%
2022/06/30	2	31.70	8	31.43	31.40	-6	3,293	-0.18%
2022/06/29	2.1	32.28	6	32.28	32.30	-4	3,282	-0.12%
2022/06/28	5	32.80	10	32.93	32.90	-5	3,291	-0.15%
2022/06/27	0	0.00	10	33.23	33.35	-10	3,357	-0.30%
2022/06/24	0	0.00	3	32.52	32.50	-3	3,491	-0.09%
2022/06/23	5.2	31.89	1	31.60	31.85	4.2	3,500	0.12%
2022/06/22	1	32.05	0	0.00	31.85	1	3,486	0.03%
2022/06/21	2	32.15	1	32.95	33.05	1	3,487	0.03%
2022/06/20	19	32.77	24	32.30	31.70	-5	3,494	-0.14%
2022/06/17	9	34.35	7	34.01	33.85	2	3,459	0.06%
2022/06/16	17	36.09	39	35.29	34.75	-22	3,417	-0.64%
2022/06/15	3	34.35	0	0.00	34.95	3	3,235	0.09%
2022/06/14	36	34.10	45	34.31	34.40	-9	3,233	-0.28%
2022/06/13	0	0.00	1	35.40	35.10	-1	3,219	-0.03%
2022/06/10	7	36.33	0	0.00	36.45	7	3,184	0.22%
2022/06/09	56	36.02	17	36.33	36.35	39	3,138	1.24%
2022/06/06	3	35.18	5	35.20	35.05	-2	3,035	-0.07%
2022/06/02	42	35.82	0	0.00	35.80	42	3,040	1.38%
2022/06/01	20	36.25	10	36.20	36.00	10	3,061	0.33%
2022/05/30	7	35.81	5	35.75	35.75	2	3,023	0.07%
2022/05/27	0	0.00	5	36.15	36.00	-5	2,994	-0.17%
2022/05/26	4	36.25	7	36.03	36.05	-3	2,891	-0.10%
2022/05/25	6	35.28	0	0.00	35.90	6	2,874	0.21%
2022/05/23	5	35.15	1	35.40	35.10	4	2,862	0.14%
2022/05/20	18	36.60	8	35.80	35.90	10	2,818	0.35%
2022/05/19	1	36.10	2	35.95	36.35	-1	2,729	-0.04%
2022/05/18	2	35.68	6	35.98	36.10	-4	2,642	-0.15%
2022/05/17	3	34.60	4	34.84	35.05	-1	2,542	-0.04%
2022/05/16	0	0.00	2	33.75	33.45	-2	2,412	-0.08%
2022/05/13	1	32.35	0	0.00	32.40	1	2,390	0.04%
2022/05/12	6	32.56	0	0.00	31.80	6	2,391	0.25%
2022/05/10	5	32.90	0	0.00	32.95	5	2,378	0.21%
2022/05/09	0	0.00	2	34.40	33.65	-2	2,366	-0.08%
2022/05/06	2	34.70	0	0.00	35.05	2	2,346	0.09%
2022/05/05	1	35.05	5	34.18	35.15	-4	2,275	-0.18%
2022/05/04	5	33.05	0	0.00	33.05	5	2,191	0.23%
2022/05/03	1	32.30	0	0.00	32.55	1	2,192	0.05%
2022/04/29	1	31.90	3	31.80	31.80	-2	2,203	-0.09%
2022/04/27	2	31.73	1	31.50	32.20	1	2,256	0.04%
2022/04/26	4	32.65	0	0.00	32.65	4	2,295	0.17%
2022/04/25	8	32.87	1	33.55	32.85	7	2,328	0.30%
2022/04/22	10	35.11	5	34.85	34.70	5	2,308	0.22%
2022/04/21	0	0.00	1	34.20	34.35	-1	2,182	-0.05%
2022/04/20	0	0.00	2	33.70	33.60	-2	2,169	-0.09%
2022/04/19	1	33.10	1	33.10	33.10	0	2,202	0.00%
2022/04/18	6	32.69	0	0.00	32.60	6	2,218	0.27%
2022/04/15	1	33.30	0	0.00	33.25	1	2,231	0.04%
2022/04/14	9	34.05	0	0.00	34.05	9	2,267	0.40%
2022/04/12	1	33.85	0	0.00	33.60	1	2,347	0.04%
2022/04/07	12.1	36.54	7	35.62	34.60	5.1	2,431	0.21%
2022/03/29	12	36.80	1	37.15	36.50	11	2,615	0.42%
2022/03/28	0	0.00	8	35.96	36.10	-8	2,514	-0.32%
2022/03/25	0	0.00	5	35.80	35.55	-5	2,535	-0.20%
2022/03/24	0	0.00	7	35.37	35.65	-7	2,593	-0.27%
2022/03/23	2	35.63	0	0.00	35.35	2	2,688	0.07%
2022/03/21	2	34.80	0	0.00	35.00	2	3,088	0.06%
2022/03/18	0	0.00	6	34.84	35.10	-6	4,152	-0.14%
2022/03/16	0	0.00	10	34.40	34.30	-10	5,714	-0.18%
2022/03/11	0	0.00	5	33.90	34.10	-5	6,021	-0.08%
2022/03/08	3	31.93	5	31.90	31.80	-2	6,929	-0.03%
2022/03/07	3	32.80	5	33.10	32.30	-2	7,098	-0.03%
2022/03/04	5	33.90	0	0.00	33.85	5	7,406	0.07%
2022/03/02	2	33.95	0	0.00	34.20	2	7,689	0.03%
2022/03/01	0	0.00	4	34.40	34.50	-4	7,812	-0.05%
2022/02/24	9	33.74	1	33.80	33.65	8	8,227	0.10%
2022/02/23	2	34.68	0	0.00	34.90	2	8,372	0.02%
2022/02/21	13	35.20	0	0.00	35.30	13	9,041	0.14%
2022/02/18	1	35.20	4	35.50	35.50	-3	9,151	-0.03%
2022/02/17	0	0.00	3	35.85	35.70	-3	9,224	-0.03%
2022/02/16	2	35.30	0	0.00	35.70	2	9,280	0.02%
2022/02/15	2	35.23	0	0.00	35.00	2	9,317	0.02%
2022/02/11	0	0.00	2	36.40	36.05	-2	9,509	-0.02%
2022/02/09	0	0.00	10	36.56	36.85	-10	9,673	-0.10%
2022/02/08	5	35.80	0	0.00	36.10	5	9,738	0.05%
2022/02/07	0	0.00	5	35.15	35.15	-5	9,859	-0.05%
2022/01/25	0	0.00	10	34.90	34.30	-10	10,385	-0.10%
2022/01/24	2	34.78	0	0.00	35.25	2	11,035	0.02%
2022/01/21	7	36.17	0	0.00	35.80	7	12,009	0.06%
2022/01/20	1	36.55	0	0.00	36.80	1	12,433	0.01%
2022/01/19	0	0.00	2	37.10	36.95	-2	12,517	-0.02%
2022/01/18	2	36.65	2	37.10	36.15	0	12,605	0.00%
2022/01/17	0	0.00	5	36.15	36.10	-5	12,775	-0.04%
2022/01/14	2	34.88	1	35.20	35.05	1	12,778	0.01%
2022/01/12	14	35.80	36	35.54	35.70	-22	12,907	-0.17%
2022/01/11	2	36.63	0	0.00	36.15	2	12,947	0.02%
2022/01/10	0	0.00	13	37.06	37.00	-13	12,953	-0.10%
2022/01/07	1	36.75	0	0.00	36.75	1	13,004	0.01%
2022/01/06	61	37.40	0	0.00	37.35	61	13,057	0.47%
2022/01/05	11	37.73	1	38.05	37.55	10	13,212	0.08%
2022/01/04	9	37.46	1	37.60	37.35	8	13,196	0.06%
2022/01/03	7	37.56	0	0.00	37.50	7	13,192	0.05%
2021/12/30	1	37.70	1	38.00	37.95	0	13,180	0.00%
2021/12/29	3	37.93	10	37.95	38.00	-7	13,281	-0.05%
2021/12/28	12	38.42	3	38.85	38.40	9	13,302	0.07%
2021/12/27	26	38.62	17	38.88	38.90	9	13,331	0.07%
2021/12/24	5	38.44	2	38.40	38.30	3	13,334	0.02%
2021/12/23	3	38.68	4	39.16	38.55	-1	13,327	-0.01%
2021/12/22	3	38.60	7	38.61	38.30	-4	13,250	-0.03%
2021/12/21	5	38.12	6	38.39	38.40	-1	13,251	-0.01%
2021/12/20	5	38.12	0	0.00	37.90	5	13,259	0.04%
2021/12/17	24	37.90	20	37.79	37.70	4	13,412	0.03%
2021/12/16	10	38.81	4	39.50	38.60	6	13,324	0.05%
2021/12/15	4	39.15	14	39.21	38.85	-10	13,179	-0.08%
2021/12/14	22	41.83	15	41.57	39.35	7	12,976	0.05%
2021/12/13	13	42.71	20	42.84	43.50	-7	11,952	-0.06%
2021/12/10	6	39.05	13	39.68	39.55	-7	10,869	-0.06%
2021/12/09	9	38.62	7	38.61	38.60	2	10,462	0.02%
2021/12/08	5.3	37.17	1	37.35	37.05	4.3	10,246	0.04%
2021/12/07	0	0.00	1.3	37.40	37.20	-1.3	10,254	-0.01%
2021/12/06	1	37.40	2	37.25	37.20	-1	10,273	-0.01%
2021/12/03	9	38.36	2	38.20	37.95	7	10,269	0.07%
2021/12/02	83	39.74	56	40.16	37.75	27	10,263	0.26%
2021/12/01	10	39.06	8	38.98	38.95	2	9,750	0.02%
2021/11/30	12	38.73	8	39.27	39.10	4	9,767	0.04%
2021/11/29	3	35.40	12	36.83	37.05	-9	9,686	-0.09%
2021/11/26	8	37.71	2	38.60	36.85	6	9,677	0.06%
2021/11/25	3	38.22	7	38.74	38.75	-4	9,756	-0.04%
2021/11/24	14	38.28	4.3	38.30	38.20	9.8	9,763	0.10%
2021/11/23	2	37.95	8	38.01	38.30	-6	9,871	-0.06%
2021/11/22	15.3	38.17	2	38.53	37.95	13.3	10,493	0.13%
2021/11/19	21	38.73	4	38.50	38.80	17	10,488	0.16%
2021/11/18	10	38.25	12	38.33	38.30	-2	10,517	-0.02%
2021/11/17	5	37.25	2	37.08	37.45	3	10,602	0.03%
2021/11/16	2	36.45	0	0.00	36.40	2	11,184	0.02%
2021/11/15	2	37.23	7	37.04	37.45	-5	12,039	-0.04%
2021/11/12	2	36.35	0	0.00	36.60	2	12,312	0.02%
2021/11/11	2	36.15	2	36.43	36.00	0	12,451	0.00%
2021/11/10	16	36.84	2	36.90	36.55	14	12,564	0.11%
2021/11/09	8	37.72	2	37.80	37.70	6	12,644	0.05%
2021/11/08	1	36.80	9	36.92	36.80	-8	12,806	-0.06%
2021/11/05	1	37.65	0	0.00	37.25	1	13,206	0.01%
2021/11/04	17	38.00	17	37.63	37.90	0	14,049	0.00%
2021/11/03	4	37.40	6	37.24	37.90	-2	14,207	-0.01%
2021/11/02	10	37.60	17	36.98	36.90	-7	14,305	-0.05%
2021/11/01	18	39.43	20	39.45	39.40	-2	14,228	-0.01%
2021/10/29	21	38.28	22	38.17	39.35	-1	13,985	-0.01%
2021/10/28	11	34.59	13	35.46	35.90	-2	13,536	-0.01%
2021/10/27	6	33.50	6	33.96	34.15	0	13,749	0.00%
2021/10/26	11	33.48	9	33.54	33.10	2	14,509	0.01%
2021/10/25	24	33.19	30	33.47	34.20	-6	14,991	-0.04%
2021/10/22	0	0.00	5	31.84	31.85	-5	15,325	-0.03%
2021/10/21	0	0.00	1	32.70	32.15	-1	16,538	-0.01%
2021/10/20	8	32.81	5	32.50	32.90	3	16,686	0.02%
2021/10/19	2	32.18	0	0.00	32.05	2	17,653	0.01%
2021/10/18	5	30.91	0	0.00	31.30	5	17,958	0.03%
2021/10/15	1	31.05	0	31.45	31.45	1	18,242	0.01%
2021/10/14	3	31.15	5	30.80	30.30	-2	18,391	-0.01%
2021/10/13	9	31.33	6	31.15	31.15	3	18,666	0.02%
2021/10/08	1	31.65	0	0.00	31.50	1	18,874	0.01%
2021/10/07	5	32.00	0	0.00	32.05	5	18,928	0.03%
2021/10/06	1	31.80	0	0.00	31.55	1	19,165	0.01%
2021/10/05	1	30.65	1	31.45	33.25	0	19,070	0.00%
2021/10/04	5	33.19	0	0.00	31.55	5	18,999	0.03%
2021/10/01	1	34.00	0.1	33.40	33.35	0.9	18,990	0.00%
2021/09/30	7	34.90	2	35.35	35.35	5	18,955	0.03%
2021/09/29	3	34.65	3	34.40	34.55	0	18,937	0.00%
2021/09/28	5	35.85	0	0.00	35.75	5	18,939	0.03%
2021/09/27	0	0.00	8	36.43	36.85	-8	18,930	-0.04%
2021/09/24	33	36.60	8	36.56	36.50	25	18,892	0.13%
2021/09/23	1	35.60	4	35.25	35.15	-3	18,689	-0.02%
2021/09/22	1	35.30	0	0.00	35.35	1	18,692	0.01%
2021/09/17	1	35.55	0.1	35.70	35.60	0.9	18,662	0.00%
2021/09/16	1	36.10	0	0.00	36.10	1	18,681	0.01%
2021/09/14	1.2	36.10	1	36.65	35.80	0.2	18,622	0.00%
2021/09/13	0	0.00	10	36.70	36.70	-10	18,560	-0.05%
2021/09/10	0	0.00	2	36.60	36.80	-2	18,552	-0.01%
2021/09/09	18	36.32	4	36.35	36.25	14	18,523	0.08%
2021/09/07	21	36.10	29	36.31	36.70	-8	18,430	-0.04%
2021/09/06	15	36.89	32	36.50	36.15	-17	18,290	-0.09%
2021/09/03	1	37.50	1	38.15	38.10	0	18,103	0.00%
2021/09/02	10	39.53	21	38.21	38.00	-11	17,910	-0.06%
2021/09/01	12	39.37	3	39.72	40.20	9	17,664	0.05%
2021/08/31	5	39.76	7	39.80	39.30	-2	17,524	-0.01%
2021/08/30	3	38.97	1	38.70	38.95	2	17,318	0.01%
2021/08/27	11	39.83	14	39.59	39.35	-3	17,206	-0.02%
2021/08/26	31	40.03	32	40.08	39.80	-1	16,887	-0.01%
2021/08/25	3	38.35	9	38.27	37.95	-6	16,094	-0.04%
2021/08/24	11	38.65	129	38.89	37.95	-118	16,073	-0.73%	大賣/鉅額交易
2021/08/23	11	39.42	19	39.34	39.50	-8	15,787	-0.05%
2021/08/20	56	38.53	46	38.58	39.30	10	15,377	0.07%
2021/08/19	42	38.38	26	38.39	37.55	16	14,675	0.11%
2021/08/18	7	35.71	2	36.93	37.00	5	13,750	0.04%
2021/08/17	5	34.17	14	34.19	33.65	-9	13,434	-0.07%
2021/08/16	50	34.72	9	34.71	34.95	41	13,260	0.31%
2021/08/13	4	35.80	28	36.63	35.50	-24	13,078	-0.18%
2021/08/12	32	37.33	32	37.74	37.90	0	12,924	0.00%
2021/08/11	23	37.54	77	37.45	37.00	-54	12,724	-0.42%
2021/08/10	60	41.53	26	41.45	39.80	34	12,306	0.28%
2021/08/09	148	40.11	88	39.85	39.85	60	11,409	0.53%	大買/
2021/08/06	100	39.55	155	39.61	40.25	-55	11,152	-0.49%	大賣/
2021/08/05	33	39.96	105	39.69	39.60	-72	10,921	-0.66%	大賣/
2021/08/04	44	39.60	10	39.43	39.25	34	10,700	0.32%
2021/08/03	15	41.85	14	42.14	41.40	1	10,364	0.01%
2021/08/02	49	41.40	62	41.57	41.40	-13	9,930	-0.13%
2021/07/30	94.1	40.75	74	40.61	41.00	20.1	9,299	0.22%
2021/07/29	7	39.43	51	38.78	38.10	-44	8,425	-0.52%
2021/07/28	76	36.85	55	36.48	36.80	21	7,827	0.27%
2021/07/27	158	37.91	212.6	38.73	38.75	-54.6	7,352	-0.74%	大買/大賣/
2021/07/26	16.5	35.90	67	35.98	36.70	-50.5	6,195	-0.82%
2021/07/23	261	35.70	138	35.66	33.40	123	6,082	2.02%	大買/大賣/鉅額交易
2021/07/22	8	33.53	58	34.36	34.70	-50	5,293	-0.94%
2021/07/21	65	30.92	51	31.46	32.25	14	4,968	0.28%
2021/07/20	75	30.35	28	30.29	30.90	47	4,687	1.00%
2021/07/19	78	30.46	19	30.38	30.25	59	4,519	1.31%
2021/07/16	38	29.35	57	28.52	29.90	-19	4,292	-0.44%
2021/07/15	1	26.60	2	26.70	27.20	-1	3,987	-0.03%
2021/07/14	27	27.46	1	26.50	26.65	26	3,970	0.65%
2021/07/13	67	28.27	43	28.57	28.00	24	3,913	0.61%
2021/07/12	0	0.00	21	27.55	27.80	-21	3,649	-0.58%
2021/07/09	8	26.74	1	26.85	26.90	7	3,626	0.19%
2021/07/08	0	0.00	16	27.32	27.40	-16	3,680	-0.43%
2021/07/07	2	26.70	0	0.00	26.60	2	3,760	0.05%
2021/07/06	5	26.87	7	26.89	26.85	-2	3,905	-0.05%
2021/07/05	2	27.10	2	27.05	27.15	0	4,285	0.00%
2021/07/02	1	26.25	23	26.56	26.50	-22	4,298	-0.51%
2021/07/01	4	26.13	1	25.90	25.80	3	4,332	0.07%
2021/06/30	6	26.31	4	26.15	26.15	2	4,396	0.05%
2021/06/29	10	26.41	4	26.33	26.50	6	4,411	0.14%
2021/06/28	8	26.25	0	0.00	26.50	8	4,436	0.18%
2021/06/25	9	26.34	28	26.43	26.30	-19	4,591	-0.41%
2021/06/24	3	25.57	7	25.71	25.75	-4	4,681	-0.09%
2021/06/23	1	25.40	18	25.09	25.40	-17	4,707	-0.36%
2021/06/22	5	24.75	0	0.00	24.50	5	4,760	0.11%
2021/06/18	5	25.80	5	26.25	25.65	0	5,002	0.00%
2021/06/17	2	25.85	10	25.92	26.10	-8	5,117	-0.16%
2021/06/08	0	0.00	2	26.55	26.50	-2	5,284	-0.04%
2021/06/04	31	26.68	10	26.98	26.55	21	5,328	0.39%
2021/06/02	20	26.89	0	0.00	26.80	20	5,317	0.38%
2021/06/01	12	27.20	10	27.43	27.50	2	5,303	0.04%
2021/05/31	17	26.28	21	26.75	26.60	-4	5,190	-0.08%
2021/05/28	1	26.25	25	25.83	26.25	-24	5,173	-0.46%
2021/05/27	2	25.00	0	0.00	25.20	2	5,190	0.04%
2021/05/26	10	25.13	0	0.00	25.25	10	5,214	0.19%
2021/05/25	5	24.90	12	25.39	25.15	-7	5,260	-0.13%
2021/05/24	0	0.00	2	24.60	24.75	-2	5,269	-0.04%
2021/05/21	15	24.53	0	0.00	24.50	15	5,323	0.28%
2021/05/20	11	24.73	1	24.30	24.30	10	5,407	0.18%
2021/05/19	5	24.65	6	25.23	25.25	-1	5,433	-0.02%
2021/05/18	0	0.00	16	23.76	23.90	-16	5,418	-0.30%
2021/05/17	2	21.20	0	0.00	21.75	2	5,446	0.04%
2021/05/14	60	24.05	1	24.10	23.35	59	5,555	1.06%
2021/05/12	8	24.00	0	0.00	23.65	8	6,270	0.13%
2021/05/11	16	26.73	0	0.00	26.20	16	6,272	0.26%
2021/05/10	7	28.86	0	0.00	28.75	7	6,266	0.11%
2021/05/07	0	0.00	10	28.88	29.05	-10	6,311	-0.16%
2021/05/06	35	28.49	0	0.00	28.15	35	6,515	0.54%
2021/05/05	1	29.05	0	0.00	28.15	1	6,763	0.01%
2021/05/03	1	31.65	0	0.00	30.05	1	6,926	0.01%
2021/04/29	6	32.71	3	32.35	32.45	3	6,948	0.04%
2021/04/28	10	33.98	14	34.44	33.45	-4	7,131	-0.06%
2021/04/27	2	32.90	0	0.00	32.75	2	6,928	0.03%
2021/04/26	10	32.53	0	0.00	32.65	10	6,963	0.14%
2021/04/23	0	0.00	18	32.31	32.60	-18	7,214	-0.25%
2021/04/22	29	33.17	8	32.73	31.60	21	7,222	0.29%
2021/04/21	4	32.25	17	32.48	32.50	-13	7,094	-0.18%
2021/04/20	5	31.40	6	31.64	31.55	-1	7,081	-0.01%
2021/04/19	4	31.20	1	31.40	31.25	3	7,121	0.04%
2021/04/16	1	31.30	1	31.30	31.20	0	7,139	0.00%
2021/04/15	2	31.10	1	31.10	30.90	1	7,250	0.01%
2021/04/14	6	31.49	3	30.90	30.90	3	7,341	0.04%
2021/04/13	28	33.12	35	33.25	31.95	-7	8,162	-0.09%
2021/04/12	16	34.20	23	34.64	34.75	-7	8,437	-0.08%
2021/04/09	14	33.77	42	33.59	33.55	-28	8,379	-0.33%
2021/04/08	3	32.45	0	0.00	32.40	3	8,103	0.04%
2021/04/07	6	32.10	4	32.60	32.35	2	8,157	0.02%
2021/04/06	0	0.00	18	32.28	32.35	-18	8,262	-0.22%
2021/04/01	3	31.92	1	31.85	31.75	2	8,370	0.02%
2021/03/30	5	32.57	14	32.63	32.15	-9	8,386	-0.11%
2021/03/29	6	31.81	59.1	31.93	31.50	-53.1	8,317	-0.64%
2021/03/26	2	30.85	0	0.00	30.80	2	8,252	0.02%
2021/03/25	7	30.94	1	30.85	31.20	6	8,248	0.07%
2021/03/24	3	30.90	7	30.99	30.80	-4	8,184	-0.05%
2021/03/23	17	31.74	12	31.48	30.65	5	8,173	0.06%
2021/03/22	2	30.30	8	30.69	30.75	-6	7,952	-0.08%
2021/03/19	13	30.08	0	0.00	30.00	13	7,879	0.16%
2021/03/18	0	0.00	14	30.57	30.70	-14	7,908	-0.18%
2021/03/17	3	29.67	0	0.00	29.65	3	7,896	0.04%
2021/03/16	0	0.00	7	29.91	29.70	-7	7,972	-0.09%
2021/03/15	3	29.33	2	29.38	29.35	1	8,109	0.01%
2021/03/12	4	29.58	5	29.98	29.50	-1	8,209	-0.01%
2021/03/09	7	28.11	9	28.34	28.05	-2	8,716	-0.02%
2021/03/08	4	28.60	0	0.00	28.60	4	8,853	0.05%
2021/03/05	3	28.93	1	29.00	28.80	2	9,310	0.02%
2021/03/04	15	29.51	12	30.11	29.40	3	9,317	0.03%
2021/03/03	33	29.28	2	30.15	29.90	31	9,320	0.33%
2021/03/02	29	30.67	5	29.95	29.80	24	9,391	0.26%
2021/02/26	0	0.00	3	30.30	30.50	-3	9,356	-0.03%
2021/02/25	6	31.00	4	31.73	30.90	2	9,403	0.02%
2021/02/24	4	30.65	4	31.18	30.65	0	9,401	0.00%
2021/02/23	10	31.09	5	31.30	31.10	5	9,410	0.05%
2021/02/22	5	31.85	10	31.80	31.75	-5	9,398	-0.05%
2021/02/19	10	31.20	15	31.27	31.20	-5	9,367	-0.05%
2021/02/18	2	30.75	0	0.00	30.90	2	9,465	0.02%
2021/02/17	1	30.05	7	30.25	31.00	-6	9,487	-0.06%
2021/02/05	30	30.57	2	30.03	30.05	28	9,451	0.30%
2021/02/04	44	31.28	24	31.86	30.95	20	9,340	0.21%
2021/02/03	0	0.00	121	32.73	33.00	-121	8,926	-1.36%	大賣/鉅額交易
2021/02/02	5	29.88	28	30.13	30.00	-23	8,663	-0.27%
2021/02/01	6	29.13	12	28.79	29.00	-6	8,713	-0.07%
2021/01/29	44	30.13	4	30.29	29.25	40	8,660	0.46%
2021/01/28	16	30.99	62	31.09	31.00	-46	8,583	-0.54%
2021/01/27	21	30.14	21	30.59	30.40	0	8,429	0.00%
2021/01/26	0	0.00	11	29.42	29.40	-11	8,177	-0.13%
2021/01/25	12	28.90	2	28.88	28.70	10	8,057	0.12%
2021/01/22	9	28.08	4	27.95	28.30	5	7,963	0.06%
2021/01/21	2	27.80	15	27.97	28.10	-13	7,900	-0.16%
2021/01/20	7	26.55	0	0.00	26.45	7	7,684	0.09%
2021/01/19	67	27.72	5	27.78	27.80	62	7,609	0.81%
2021/01/18	7	28.09	7	27.99	28.50	0	7,565	0.00%
2021/01/15	2	26.95	3	26.85	26.85	-1	7,299	-0.01%
2021/01/14	0	0.00	21	27.69	27.55	-21	7,262	-0.29%
2021/01/13	0	0.00	9	27.69	27.55	-9	7,271	-0.12%
2021/01/12	23	26.90	0	0.00	26.90	23	7,320	0.31%
2021/01/11	1	27.55	1	27.80	27.80	0	7,352	0.00%
2021/01/08	20	28.23	11	27.69	27.60	9	7,300	0.12%
2021/01/07	6	29.40	10	29.05	28.85	-4	7,170	-0.06%
2021/01/06	45	32.07	73	32.61	29.50	-28	7,056	-0.40%
2021/01/05	45	29.52	10	29.82	30.70	35	6,164	0.57%
2021/01/04	1	27.80	0	0.00	27.95	1	5,743	0.02%
2020/12/31	0	0.00	11	27.08	27.20	-11	5,668	-0.19%
2020/12/30	4	25.83	6	25.93	26.15	-2	5,569	-0.04%
2020/12/29	15	27.15	1	27.30	26.80	14	5,459	0.26%
2020/12/28	10	27.78	14	28.05	28.50	-4	5,338	-0.07%
2020/12/25	0	0.00	2	27.18	27.00	-2	5,181	-0.04%
2020/12/24	9	27.13	0	0.00	26.95	9	5,165	0.17%
2020/12/23	0	0.00	5	27.21	27.20	-5	5,118	-0.10%
2020/12/22	0	0.00	3	26.83	26.05	-3	5,066	-0.06%
2020/12/17	5	26.75	9	26.94	26.80	-4	5,131	-0.08%
2020/12/15	0	0.00	1	26.70	26.00	-1	5,458	-0.02%
2020/12/14	0	0.00	5	26.96	26.80	-5	5,418	-0.09%
2020/12/11	0	0.00	10	25.75	26.05	-10	5,385	-0.19%
2020/12/10	103	27.17	0	0.00	26.75	103	5,387	1.91%	大買/鉅額交易
2020/12/09	9	27.68	11	27.82	27.80	-2	5,353	-0.04%
2020/12/08	0	0.00	6	26.99	26.95	-6	5,322	-0.11%
2020/12/07	24	27.04	16	26.84	26.70	8	5,295	0.15%
2020/12/04	18	26.21	23	26.31	26.50	-5	5,118	-0.10%
2020/12/03	11	25.75	6	25.55	25.50	5	5,056	0.10%
2020/12/02	11	25.56	12	25.74	26.30	-1	5,114	-0.02%
2020/12/01	49	25.86	33	25.83	26.00	16	5,274	0.30%
2020/11/30	0	0.00	2	24.30	24.50	-2	5,236	-0.04%
2020/11/27	0	0.00	3	24.55	24.55	-3	5,402	-0.06%
2020/11/26	52	25.24	1	25.40	24.60	51	5,920	0.86%
2020/11/25	0	0.00	2	24.65	24.80	-2	5,894	-0.03%
2020/11/24	1	24.50	0	0.00	24.45	1	6,045	0.02%
2020/11/23	1	24.60	3	24.83	24.60	-2	6,298	-0.03%
2020/11/20	5	24.60	5	24.67	24.60	0	6,274	0.00%
2020/11/19	3	24.35	0	0.00	24.40	3	6,295	0.05%
2020/11/18	0	0.00	5	24.65	24.15	-5	6,325	-0.08%
2020/11/17	14	24.84	2	24.40	24.30	12	6,276	0.19%
2020/11/16	5	24.65	9	24.69	24.80	-4	6,182	-0.06%
2020/11/13	0	0.00	3	23.70	23.75	-3	6,198	-0.05%
2020/11/12	0	0.00	2	23.95	23.70	-2	6,159	-0.03%
2020/11/11	2	23.70	2	24.00	24.15	0	6,157	0.00%
2020/11/10	2	23.70	0	0.00	24.10	2	6,129	0.03%
2020/11/09	0	0.00	8	23.89	23.70	-8	6,065	-0.13%
2020/11/06	0	0.00	2	23.28	23.00	-2	5,943	-0.03%
2020/11/05	0	0.00	14	23.08	22.95	-14	5,910	-0.24%
2020/11/04	12	22.81	8	23.23	22.65	4	5,831	0.07%
2020/11/03	0	0.00	6	22.73	22.70	-6	5,755	-0.10%
2020/10/30	12	22.75	5	23.36	22.20	7	5,747	0.12%
2020/10/29	2	22.40	1	22.20	23.10	1	5,702	0.02%
2020/10/28	0	0.00	12	23.08	22.80	-12	5,668	-0.21%
2020/10/27	0	0.00	2	22.80	22.70	-2	5,655	-0.04%
2020/10/26	0	0.00	4	22.95	23.00	-4	5,646	-0.07%
2020/10/23	0	0.00	15	22.51	22.60	-15	5,593	-0.27%
2020/10/22	0	0.00	5	22.35	22.10	-5	5,584	-0.09%
2020/10/20	8	22.26	1	22.70	22.20	7	5,594	0.13%
2020/10/19	2	22.50	2	22.50	22.50	0	5,479	0.00%
2020/10/08	7	21.74	1	21.70	21.65	6	5,583	0.11%
2020/10/07	2	21.90	7	22.13	21.95	-5	5,578	-0.09%
2020/10/05	12	21.67	5	21.65	21.65	7	5,633	0.12%
2020/09/30	4	21.41	0	0.00	21.40	4	5,608	0.07%
2020/09/28	8	20.96	0	0.00	21.25	8	5,618	0.14%
2020/09/25	0	0.00	1	21.10	20.70	-1	5,762	-0.02%
2020/09/24	10	21.30	3	21.33	21.20	7	5,728	0.12%
2020/09/23	3	22.58	6	22.75	22.45	-3	5,665	-0.05%
2020/09/22	14	23.14	0	0.00	23.15	14	5,620	0.25%
2020/09/21	26	23.99	39	23.89	23.80	-13	5,594	-0.23%
2020/09/18	16	23.24	9	23.68	23.20	7	5,340	0.13%
2020/09/17	2	22.98	1	23.35	23.15	1	5,241	0.02%
2020/09/15	2	23.00	4	23.14	23.10	-2	5,214	-0.04%
2020/09/14	11	22.08	12	22.32	22.40	-1	5,212	-0.02%
2020/09/11	12	22.83	3	22.50	22.20	9	5,326	0.17%
2020/09/10	3	23.38	1	23.80	23.75	2	5,281	0.04%
2020/09/09	1	23.55	0	0.00	23.65	1	5,219	0.02%
2020/09/08	0	0.00	3	23.58	23.35	-3	5,165	-0.06%
2020/09/07	2	23.95	0	0.00	24.15	2	5,027	0.04%
2020/09/04	22	24.77	17	24.50	24.85	5	5,068	0.10%
2020/09/03	12	24.18	18	24.46	24.40	-6	4,748	-0.13%
2020/09/02	7	22.74	25	23.14	22.95	-18	4,323	-0.42%
2020/09/01	16	22.77	8	22.45	22.20	8	4,134	0.19%
2020/08/31	0	0.00	8	22.45	22.45	-8	3,603	-0.22%
2020/08/28	10	20.15	8	20.26	20.45	2	3,531	0.06%
2020/08/27	8	19.99	11	19.98	20.40	-3	3,483	-0.09%
2020/08/26	3	19.18	0	0.00	19.15	3	3,162	0.09%
2020/08/25	15	19.30	3	19.20	19.40	12	3,133	0.38%
2020/08/24	0	0.00	7	19.14	19.15	-7	3,039	-0.23%
2020/08/21	3	18.40	0	0.00	18.40	3	2,953	0.10%
2020/08/20	4	17.93	16	18.33	17.90	-12	2,932	-0.41%
2020/08/19	30	18.85	24	19.07	19.20	6	2,852	0.21%
2020/08/17	8	18.59	0	0.00	18.40	8	2,739	0.29%
2020/08/14	0	0.00	2	18.50	18.30	-2	2,710	-0.07%
2020/08/13	4	18.00	0	0.00	18.00	4	2,684	0.15%
2020/08/06	4	18.13	0	0.00	18.15	4	2,765	0.14%
2020/08/04	2	18.15	0	0.00	18.15	2	2,769	0.07%
2020/08/03	2	17.95	0	0.00	17.90	2	2,786	0.07%
2020/07/31	1	18.10	0	0.00	18.10	1	2,792	0.04%
2020/07/30	2	17.60	2	17.75	17.80	0	2,762	0.00%
2020/07/27	0	0.00	10	18.05	17.60	-10	2,769	-0.36%
2020/07/23	9	18.85	5	18.80	18.70	4	2,734	0.15%
2020/07/21	5	18.90	7	18.86	18.80	-2	2,779	-0.07%
2020/07/17	4	18.78	0.2	18.45	18.35	3.8	2,726	0.14%
2020/07/16	1.2	19.05	1	19.00	19.15	0.2	2,716	0.01%
2020/07/15	1	18.65	0	0.00	18.50	1	2,662	0.04%
2020/07/14	6	18.73	15	18.80	19.25	-9	2,624	-0.34%
2020/07/13	10	19.20	7	19.23	19.15	3	2,643	0.11%
2020/07/10	1	18.45	6	18.40	18.30	-5	2,762	-0.18%
2020/07/09	6	19.09	1	19.00	18.85	5	2,776	0.18%
2020/07/07	0	0.00	1	19.20	19.00	-1	2,740	-0.04%
2020/07/06	8	19.56	23	19.35	19.20	-15	2,731	-0.55%
2020/07/03	2	18.65	0	0.00	18.55	2	2,593	0.08%
2020/06/30	1	18.65	12	18.66	18.45	-11	2,720	-0.40%
2020/06/29	1	18.05	16	18.00	18.10	-15	2,689	-0.56%
2020/06/24	1	18.35	1	18.30	18.20	0	2,696	0.00%
2020/06/22	6	18.25	5	17.90	18.00	1	2,685	0.04%
2020/06/19	3	18.45	3	18.45	18.35	0	2,705	0.00%
2020/06/18	15	18.72	4	18.98	19.10	11	2,664	0.41%
2020/06/17	0	0.00	1	18.50	18.45	-1	2,519	-0.04%
2020/06/16	12	17.97	0	0.00	17.90	12	2,459	0.49%
2020/06/15	6	17.79	17	17.76	17.70	-11	2,487	-0.44%
2020/06/12	1	17.10	1	17.05	17.20	0	2,461	0.00%
2020/06/11	33	18.21	37	18.23	17.30	-4	2,481	-0.16%
2020/06/09	0	0.00	2	17.35	17.35	-2	2,362	-0.08%
2020/06/05	6	17.38	2	17.45	17.50	4	2,467	0.16%
2020/06/04	0	0.00	2	17.10	17.20	-2	2,471	-0.08%
2020/06/03	9	17.41	16	17.28	17.30	-7	2,515	-0.28%
2020/06/02	0	0.00	1	16.75	16.90	-1	2,431	-0.04%
2020/05/29	1	16.45	2	16.50	16.40	-1	2,500	-0.04%
2020/05/27	0	0.00	1	16.65	16.70	-1	2,634	-0.04%
2020/05/26	0	0.00	3	16.60	16.60	-3	2,800	-0.11%
2020/05/25	1	16.25	0	0.00	16.45	1	2,840	0.04%
2020/05/20	0	0.00	1	16.35	16.40	-1	3,127	-0.03%
2020/05/19	2	16.20	0	0.00	16.20	2	3,297	0.06%
2020/05/18	2	16.05	1	15.95	15.90	1	3,739	0.03%
2020/05/15	1	16.40	0	0.00	16.10	1	3,775	0.03%
2020/05/13	1	16.90	0	0.00	16.85	1	4,021	0.02%
2020/05/12	1	16.95	1	16.90	17.00	0	4,030	0.00%
2020/05/11	0	0.00	2	17.05	17.05	-2	4,034	-0.05%
2020/05/05	2	17.05	0	0.00	16.85	2	4,108	0.05%
2020/04/30	1	17.10	1	17.05	17.15	0	4,274	0.00%
2020/04/21	5	16.15	1	16.25	16.10	4	4,420	0.09%
2020/04/17	0	0.00	1	16.85	16.60	-1	4,379	-0.02%
2020/04/16	4	16.95	2	17.00	16.90	2	4,351	0.05%
2020/04/15	11	16.98	81	17.72	16.85	-70	4,301	-1.63%
2020/04/14	0	0.00	5	17.20	17.20	-5	4,148	-0.12%
2020/04/09	10	16.00	0	0.00	15.55	10	4,192	0.24%
2020/04/08	10	15.88	0	0.00	15.90	10	4,178	0.24%
2020/04/07	10	15.56	0	0.00	15.45	10	4,160	0.24%
2020/04/06	12	14.70	13	14.68	14.85	-1	4,163	-0.02%
2020/04/01	1	14.70	8	14.61	14.75	-7	4,389	-0.16%
2020/03/27	2	13.98	0	0.00	13.75	2	4,313	0.05%
2020/03/26	0	0.00	20	13.73	14.00	-20	4,294	-0.47%
2020/03/25	19	14.11	0	0.00	13.85	19	4,279	0.44%
2020/03/20	0	0.00	1	12.20	12.65	-1	4,182	-0.02%
2020/03/19	1	11.50	0	0.00	11.50	1	4,187	0.02%
2020/03/17	0	0.00	4	12.90	12.80	-4	4,121	-0.10%
2020/03/16	0	0.00	10	13.35	13.15	-10	4,080	-0.25%
2020/03/13	2	13.73	0	0.00	14.20	2	4,056	0.05%
2020/03/12	9	15.42	0	0.00	15.20	9	4,036	0.22%
2020/03/11	70	17.50	0	0.00	16.85	70	3,950	1.77%
2020/03/09	0	0.00	1	17.05	17.00	-1	3,892	-0.03%
2020/03/05	1	18.55	1	18.50	18.30	0	3,773	0.00%
2020/03/04	1	18.40	1	18.30	18.55	0	3,747	0.00%
2020/03/03	2	18.90	0	0.00	18.75	2	3,714	0.05%
2020/03/02	0	0.00	3	18.63	18.55	-3	3,638	-0.08%
2020/02/27	2	19.15	1	20.00	18.60	1	3,598	0.03%
2020/02/25	4	19.26	5	18.98	19.30	-1	3,476	-0.03%
2020/02/24	3	19.63	5	19.48	19.45	-2	3,431	-0.06%
2020/02/21	1	20.50	1	20.30	20.15	0	3,358	0.00%
2020/02/20	8	20.00	2	20.05	20.30	6	3,222	0.19%
2020/02/19	19	19.90	18	20.03	20.35	1	3,053	0.03%
2020/02/18	3	18.60	0	0.00	18.95	3	2,610	0.11%
2020/02/14	1	18.70	20	18.88	18.90	-19	2,515	-0.76%
2020/02/12	1	18.15	0	0.00	18.15	1	2,255	0.04%
2020/02/05	0	0.00	7	17.92	17.80	-7	2,104	-0.33%
2020/02/04	28	18.32	22	18.40	18.05	6	2,063	0.29%
2020/02/03	4	17.88	2	18.30	18.60	2	1,941	0.10%
2020/01/31	1	16.80	0	0.00	16.95	1	1,709	0.06%
2020/01/30	1	17.25	2	16.70	16.75	-1	1,713	-0.06%
2020/01/17	0	0.00	5	18.35	18.30	-5	1,675	-0.30%
2020/01/14	0	0.00	3	18.32	18.20	-3	1,664	-0.18%
2020/01/07	1	18.10	0	0.00	18.05	1	1,611	0.06%
2019/12/31	7	18.74	0	0.00	18.70	7	1,487	0.47%
2019/12/30	3	18.75	0	0.00	18.80	3	1,498	0.20%
2019/12/27	0	0.00	10	19.05	19.10	-10	1,493	-0.67%
2019/12/26	14	18.38	0	0.00	18.35	14	1,226	1.14%
2019/12/25	0	0.00	1	18.20	18.30	-1	1,228	-0.08%
2019/12/20	0	0.00	1	18.30	18.20	-1	1,228	-0.08%
2019/12/19	1	18.15	0	0.00	18.15	1	1,229	0.08%
2019/12/17	0	0.00	2	18.43	18.35	-2	1,235	-0.16%
2019/12/13	1	18.10	0	0.00	18.45	1	1,271	0.08%
2019/12/12	1	18.20	0	0.00	18.05	1	1,267	0.08%
2019/12/10	2	18.10	2	18.10	18.15	0	1,255	0.00%
2019/12/09	1	18.40	3	18.27	18.35	-2	1,239	-0.16%
2019/12/06	1	17.80	2	17.80	17.85	-1	1,184	-0.08%
2019/11/28	0	0.00	1	17.80	17.85	-1	1,218	-0.08%
2019/11/27	10	17.95	0	0.00	17.95	10	1,244	0.80%
2019/11/26	5	17.80	5	17.70	17.65	0	1,348	0.00%
2019/11/25	5	17.93	0	0.00	17.75	5	1,413	0.35%
2019/11/22	6	18.09	3	17.73	18.05	3	1,419	0.21%
2019/11/21	1	17.20	2	17.10	17.20	-1	1,347	-0.07%
2019/11/20	2	17.35	0	0.00	17.35	2	1,337	0.15%
2019/11/19	2	17.75	0	0.00	17.80	2	1,334	0.15%
2019/11/14	0	0.00	2	17.90	17.70	-2	1,338	-0.15%
2019/11/13	1	17.70	0	0.00	17.60	1	1,352	0.07%
2019/11/12	1	17.90	0	0.00	17.75	1	1,357	0.07%
2019/11/11	0	0.00	2	17.95	17.75	-2	1,358	-0.15%
2019/11/08	2	18.50	0	0.00	18.40	2	1,345	0.15%
2019/11/06	0	0.00	1	18.80	18.65	-1	1,373	-0.07%
2019/11/05	1	18.75	1	18.70	18.70	0	1,376	0.00%
2019/11/04	10	18.61	2	18.58	18.60	8	1,401	0.57%
2019/11/01	1	18.45	0	0.00	18.55	1	1,410	0.07%
2019/10/31	2	19.03	4	18.75	18.75	-2	1,435	-0.14%
2019/10/30	6	19.08	0	0.00	19.15	6	1,428	0.42%
2019/10/29	7	19.21	0	0.00	19.10	7	1,435	0.49%
2019/10/28	5	19.50	0	0.00	19.35	5	1,457	0.34%
2019/10/24	0	0.00	3	19.72	19.60	-3	1,495	-0.20%
2019/10/21	2	19.60	0	0.00	19.65	2	1,599	0.13%
2019/10/18	0	0.00	2	19.55	19.35	-2	1,636	-0.12%
2019/10/15	2	19.55	0	0.00	19.60	2	1,780	0.11%
2019/10/14	1	19.40	2	19.55	19.30	-1	1,838	-0.05%
2019/10/09	1	20.00	0	0.00	19.65	1	1,913	0.05%
2019/10/07	2	20.23	0	0.00	20.20	2	2,056	0.10%
2019/10/04	0	0.00	4	20.08	20.25	-4	2,136	-0.19%
2019/10/03	2	20.05	3	19.88	20.15	-1	2,122	-0.05%
2019/10/02	2	19.20	0	0.00	19.65	2	2,082	0.10%
2019/10/01	2	19.60	0	0.00	19.50	2	2,100	0.10%
2019/09/27	2	19.90	0	0.00	19.95	2	2,115	0.09%
2019/09/26	2	20.35	2	20.40	20.15	0	2,181	0.00%
2019/09/25	4	20.30	15	20.30	20.40	-11	2,199	-0.50%
2019/09/24	1	20.65	0	0.00	20.50	1	2,222	0.05%
2019/09/23	1	20.60	0	0.00	20.60	1	2,225	0.04%
2019/09/18	0	0.00	6	20.50	20.45	-6	2,227	-0.27%
2019/09/16	0	0.00	2	21.30	21.30	-2	2,214	-0.09%
2019/09/11	2	21.25	0	0.00	21.25	2	2,265	0.09%
2019/09/09	1	21.35	0	0.00	21.35	1	2,275	0.04%
2019/09/06	0	0.00	1	21.50	21.35	-1	2,270	-0.04%
2019/09/05	1	21.60	0	0.00	21.55	1	2,254	0.04%
2019/08/30	1	21.60	0	0.00	21.75	1	2,347	0.04%
2019/08/29	2	22.30	1	22.30	21.80	1	2,360	0.04%
2019/08/28	21	23.62	22	23.50	23.25	-1	2,256	-0.04%
2019/08/26	0	0.00	10	22.20	22.15	-10	2,243	-0.45%
2019/08/22	1	22.70	2.1	22.55	22.50	-1.1	2,422	-0.05%
2019/08/20	1	22.30	2	22.23	22.30	-1	2,420	-0.04%
2019/08/19	1	22.25	0	0.00	22.10	1	2,437	0.04%
2019/08/16	11	22.25	0	0.00	22.25	11	2,470	0.45%
2019/08/15	0	0.00	2	21.30	21.25	-2	2,485	-0.08%
2019/08/14	1	21.90	0	0.00	21.60	1	2,495	0.04%
2019/08/13	2	21.65	0	0.00	21.60	2	2,532	0.08%
2019/08/08	2	21.35	0	0.00	21.55	2	2,578	0.08%
2019/08/07	2	21.85	0	0.00	21.60	2	2,586	0.08%
2019/08/05	5	22.65	0	0.00	22.00	5	2,664	0.19%
2019/07/29	1	24.70	3	24.60	24.60	-2	2,857	-0.07%
2019/07/25	1	24.20	0	0.00	24.15	1	2,917	0.03%
2019/07/22	0	0.00	8	25.75	25.05	-8	3,306	-0.24%
2019/07/19	0	0.00	3	25.47	25.55	-3	3,310	-0.09%
2019/07/18	1	25.20	1	25.40	25.40	0	3,371	0.00%
2019/07/17	5	25.60	0	0.00	25.30	5	3,415	0.15%
2019/07/12	0	0.00	11	25.21	25.55	-11	3,436	-0.32%
2019/07/11	1	25.25	0	0.00	25.05	1	3,416	0.03%
2019/07/08	0	0.00	10	24.45	24.35	-10	3,673	-0.27%
2019/07/04	12	24.56	1	24.65	24.55	11	3,767	0.29%
2019/07/03	0	0.00	2	24.35	24.35	-2	3,805	-0.05%
2019/07/01	10	24.45	0.3	24.90	24.55	9.7	4,125	0.23%
2019/06/28	0.3	24.10	0	0.00	24.20	0.3	4,204	0.01%
2019/06/26	0	0.00	1	24.05	24.05	-1	4,440	-0.02%
2019/06/25	0	0.00	1.4	23.87	23.80	-1.4	4,685	-0.03%
2019/06/24	0.4	24.65	0	0.00	24.75	0.4	4,787	0.01%
2019/06/21	0	0.00	0.3	24.20	24.15	-0.3	5,136	-0.01%
2019/06/20	1.3	24.36	1	24.30	24.50	0.3	6,134	0.00%
2019/06/19	1	23.90	0	0.00	23.95	1	6,248	0.02%
2019/06/18	0	0.00	2	23.55	23.15	-2	6,366	-0.03%
2019/06/13	0	0.00	5	23.90	23.95	-5	6,929	-0.07%
2019/06/12	5	24.00	0	0.00	24.00	5	7,235	0.07%
2019/06/11	17	24.91	0	0.00	24.60	17	7,490	0.23%
2019/06/05	0	0.00	3	23.90	23.90	-3	9,255	-0.03%
2019/06/03	0	23.05	7	23.15	23.15	-7	9,463	-0.07%
2019/05/30	2	22.30	1	22.05	22.10	1	9,623	0.01%
2019/05/29	6	21.93	5	22.05	21.80	1	9,630	0.01%
2019/05/27	2	23.10	1	23.40	23.50	1	9,820	0.01%
2019/05/24	1	24.05	0	0.00	23.65	1	9,977	0.01%
2019/05/21	0	0.00	0.1	24.85	24.65	-0.1	10,779	0.00%
2019/05/20	1.1	24.74	0	0.00	24.70	1.1	10,965	0.01%
2019/05/16	12	24.74	12	24.50	24.10	0	11,437	0.00%
2019/05/15	0.2	25.05	2	25.20	25.35	-1.8	11,576	-0.02%
2019/05/14	1.8	25.25	4	24.00	25.40	-2.2	12,058	-0.02%
2019/05/10	8	24.99	0	0.00	25.15	8	12,315	0.06%
2019/05/08	0	0.00	7	26.50	26.45	-7	12,344	-0.06%
2019/05/07	2	27.35	0	0.00	26.95	2	12,565	0.02%
2019/05/03	1	27.70	4	27.84	27.90	-3	12,709	-0.02%
2019/05/02	1	27.20	16	27.23	27.50	-15	12,652	-0.12%
2019/04/30	24	27.39	23	27.70	27.40	1	12,594	0.01%
2019/04/29	1	25.40	4	25.63	26.35	-3	12,279	-0.02%
2019/04/26	12	27.10	0	0.00	26.90	12	12,129	0.10%
2019/04/25	0	0.00	4	27.39	27.10	-4	12,082	-0.03%
2019/04/24	5	27.38	11	27.37	27.35	-6	12,036	-0.05%
2019/04/22	1	29.05	2	28.88	29.10	-1	11,852	-0.01%
2019/04/19	11	28.10	0	0.00	28.05	11	11,701	0.09%
2019/04/18	0	0.00	1	28.05	27.30	-1	11,659	-0.01%
2019/04/17	0	0.00	1	27.70	27.70	-1	11,597	-0.01%
2019/04/16	1	28.10	1	28.20	28.05	0	11,554	0.00%
2019/04/15	1	27.65	1	27.25	27.25	0	11,483	0.00%
2019/04/12	23	27.97	2	27.15	27.15	21	11,417	0.18%
2019/04/11	5	29.94	6	29.85	29.05	-1	11,127	-0.01%
2019/04/10	17	30.07	2	30.00	30.00	15	11,045	0.14%
2019/04/09	2	29.80	6	30.05	29.80	-4	10,984	-0.04%
2019/04/08	7	30.25	6	30.18	30.30	1	10,929	0.01%
2019/04/03	40	29.73	34	29.90	29.65	6	10,710	0.06%
2019/04/02	26	28.94	27	28.71	29.25	-1	10,505	-0.01%
2019/04/01	2	29.25	0	0.00	29.05	2	10,394	0.02%
2019/03/29	2	28.50	3	28.80	29.25	-1	10,284	-0.01%
2019/03/28	106	29.35	103	29.02	28.55	3	10,130	0.03%	大買/大賣/
2019/03/27	60	30.06	60	30.12	30.05	0	9,875	0.00%
2019/03/26	150	30.46	158	30.18	30.00	-8	9,735	-0.08%	大買/大賣/
2019/03/25	170	29.80	179	30.25	30.80	-9	9,359	-0.10%	大買/大賣/
2019/03/22	1	28.00	10	27.70	28.25	-9	8,342	-0.11%
2019/03/21	10	28.00	11	28.01	28.10	-1	8,202	-0.01%
2019/03/20	2	26.95	2	27.13	27.30	0	8,088	0.00%
2019/03/19	2	28.03	14	28.29	27.60	-12	7,903	-0.15%
2019/03/18	14	27.47	5	27.39	27.45	9	7,643	0.12%
2019/03/15	54	28.78	34	28.60	27.65	20	7,510	0.27%
2019/03/14	22	27.87	34	28.06	28.00	-12	7,196	-0.17%
2019/03/13	49	27.90	414	28.57	28.10	-365	6,927	-5.27%	大賣/鉅額交易
2019/03/12	26	26.19	128	26.57	26.80	-102	5,852	-1.74%	大賣/鉅額交易
2019/03/11	8	24.71	13	24.97	24.40	-5	5,455	-0.09%
2019/03/08	3	23.50	5	23.48	23.85	-2	5,194	-0.04%
2019/03/07	4	23.73	1	23.75	23.20	3	5,073	0.06%
2019/03/06	3	24.17	10	24.57	24.30	-7	4,925	-0.14%
2019/03/05	1	23.75	17	23.87	23.90	-16	4,732	-0.34%
2019/03/04	4	24.11	0	0.00	24.25	4	4,685	0.09%
2019/02/27	5	23.92	10	23.70	23.55	-5	4,625	-0.11%
2019/02/26	13	24.70	6	24.58	24.30	7	4,480	0.16%
2019/02/25	25	25.27	6	25.21	25.45	19	4,305	0.44%
2019/02/22	35	25.06	13	25.13	25.05	22	4,125	0.53%
2019/02/21	43	25.10	36	25.33	25.45	7	4,023	0.17%
2019/02/20	47	25.58	97	25.38	25.85	-50	3,756	-1.33%
2019/02/19	18	23.62	37	23.61	23.50	-19	3,215	-0.59%
2019/02/18	28	23.39	4.3	23.39	22.90	23.7	3,011	0.79%
2019/02/15	18.3	23.43	10	23.52	23.60	8.3	2,733	0.30%
2019/02/14	12	22.90	10.3	22.74	22.70	1.7	2,482	0.07%
2019/02/13	40.5	22.64	24	22.63	22.40	16.5	2,328	0.71%
2019/02/12	7.7	21.02	12	21.27	21.65	-4.3	1,853	-0.23%
2019/01/30	1	19.50	5	19.50	19.55	-4	1,491	-0.27%
2019/01/29	1	20.20	128.8	19.62	19.75	-127.8	1,389	-9.20%	大賣/鉅額交易
2019/01/28	3	20.00	2	19.88	20.00	1	1,319	0.08%
2019/01/25	68	18.83	79	18.86	18.95	-11	1,057	-1.04%
2019/01/16	0	0.00	1	16.95	16.95	-1	799	-0.13%
2019/01/11	1	17.20	0	0.00	16.95	1	808	0.12%
2019/01/10	1	17.30	0	0.00	17.15	1	808	0.12%
2018/12/26	1	16.50	3	16.45	16.40	-2	846	-0.24%
2018/12/19	0	0.00	1	16.75	16.75	-1	894	-0.11%
2018/12/12	0	0.00	10	17.15	17.20	-10	849	-1.18%
2018/12/10	0	0.00	1	17.00	16.90	-1	838	-0.12%
2018/12/07	1	17.15	1	17.20	17.15	0	836	0.00%
2018/12/06	0	0.00	16	17.20	16.95	-16	834	-1.92%
2018/12/05	0	0.00	1	17.50	17.50	-1	820	-0.12%
2018/12/04	28	17.92	3	17.88	17.90	25	824	3.03%
2018/12/03	2	17.20	11	17.11	17.20	-9	731	-1.23%
2018/11/28	0	0.00	7	16.80	16.75	-7	791	-0.88%
2018/11/19	0	0.00	5	16.45	16.55	-5	819	-0.61%
2018/11/14	0	0.00	2	16.45	16.05	-2	826	-0.24%
2018/11/13	2	16.00	1	16.25	16.30	1	832	0.12%
2018/11/12	1	16.15	0	0.00	15.90	1	819	0.12%
2018/11/09	1	15.80	3	15.70	15.85	-2	806	-0.25%
2018/11/08	0	0.00	2	15.30	15.80	-2	793	-0.25%
2018/11/06	1	15.00	0	0.00	14.90	1	824	0.12%
2018/10/31	2	14.45	1	14.40	14.45	1	901	0.11%
2018/10/29	0	0.00	3	13.93	14.00	-3	977	-0.31%
2018/10/24	0	0.00	1	14.85	14.85	-1	995	-0.10%
2018/10/23	3	15.15	3	15.10	15.00	0	1,001	0.00%
2018/10/22	2	15.30	0	0.00	15.10	2	1,009	0.20%
2018/10/19	10	14.93	10	14.73	14.90	0	1,016	0.00%
2018/10/17	3	15.30	3	15.25	15.20	0	1,091	0.00%
2018/10/16	7	15.35	7	15.30	15.20	0	1,108	0.00%
2018/10/11	7	15.21	0	0.00	15.05	7	1,136	0.62%
2018/10/09	2	16.65	1	16.65	16.65	1	1,205	0.08%
2018/10/05	6	17.00	0	0.00	17.05	6	1,214	0.49%
2018/10/04	2	17.53	1	17.50	17.45	1	1,208	0.08%
2018/10/03	3	17.93	5	17.92	17.85	-2	1,214	-0.16%
2018/10/02	0	0.00	1	17.75	17.65	-1	1,203	-0.08%
2018/10/01	0	0.00	1	17.50	17.55	-1	1,209	-0.08%
2018/09/27	0	0.00	1	17.65	17.55	-1	1,251	-0.08%
2018/09/26	0	0.00	1	17.65	17.60	-1	1,270	-0.08%
2018/09/25	0	0.00	1	17.45	17.45	-1	1,322	-0.08%
2018/09/21	1	17.40	3	17.45	17.35	-2	1,332	-0.15%
2018/09/20	2	17.25	0	0.00	17.20	2	1,336	0.15%
2018/09/19	1	17.40	1	17.35	17.35	0	1,350	0.00%
2018/09/17	0	0.00	2	17.50	17.35	-2	1,385	-0.14%
2018/09/14	0	0.00	2	17.45	17.50	-2	1,403	-0.14%
2018/09/11	0	0.00	1	17.15	17.25	-1	1,488	-0.07%
2018/09/10	2	17.25	0	0.00	17.05	2	1,529	0.13%
2018/09/07	1	17.55	2	17.60	17.65	-1	1,566	-0.06%
2018/09/06	10	18.38	5	18.21	18.15	5	1,609	0.31%
2018/09/03	0	0.00	1	17.60	17.50	-1	2,365	-0.04%
2018/08/30	1	17.65	2	17.60	17.45	-1	2,434	-0.04%
2018/08/29	0	0.00	2	17.25	17.20	-2	2,453	-0.08%
2018/08/22	5	16.75	0	0.00	16.75	5	2,606	0.19%
2018/08/15	1	16.45	0	0.00	16.50	1	2,740	0.04%
2018/08/14	1	16.80	1	17.00	17.00	0	2,724	0.00%
2018/08/13	2	16.93	0	0.00	16.65	2	2,715	0.07%
2018/08/10	2	17.25	0	0.00	17.15	2	2,697	0.07%
2018/08/09	1	17.35	0	0.00	17.25	1	2,684	0.04%
2018/08/08	3	17.50	0	0.00	17.50	3	2,675	0.11%
2018/08/06	4	18.19	0	0.00	17.85	4	2,634	0.15%
2018/08/03	3	18.85	0	0.00	18.90	3	2,565	0.12%
2018/08/02	2	18.80	0	0.00	18.80	2	2,563	0.08%
2018/07/31	24	19.00	0	0.00	19.10	24	2,546	0.94%
2018/07/30	0	0.00	3	19.00	18.90	-3	2,530	-0.12%
2018/07/26	2	18.85	2	19.00	18.85	0	2,515	0.00%
2018/07/25	7	18.84	0	0.00	18.80	7	2,505	0.28%
2018/07/19	5	19.49	2	19.50	19.40	3	2,411	0.12%
2018/07/18	2	19.20	10	19.30	19.50	-8	2,415	-0.33%
2018/07/17	10	19.75	0	0.00	19.25	10	2,398	0.42%
2018/07/09	20	19.40	0	0.00	19.60	20	2,264	0.88%
2018/07/05	0	0.00	2	19.40	19.00	-2	2,236	-0.09%
2018/07/03	3	19.50	0	0.00	19.10	3	2,220	0.14%
2018/06/29	0	0.00	3	18.95	18.95	-3	2,159	-0.14%
2018/06/22	0	0.00	1	19.50	19.30	-1	2,186	-0.05%
2018/06/21	2	19.45	1	19.50	19.30	1	2,186	0.05%
2018/06/20	0	0.00	3	19.08	19.20	-3	2,188	-0.14%
2018/06/19	2	19.70	41	19.76	19.65	-39	2,154	-1.81%
2018/06/15	2	20.60	3	20.72	20.45	-1	2,120	-0.05%
2018/06/14	6	20.59	7	20.46	20.40	-1	2,081	-0.05%
2018/06/13	19	21.63	43	21.98	21.05	-24	2,053	-1.17%
2018/06/12	73	21.38	34	21.16	21.65	39	1,724	2.26%
2018/06/08	7	19.41	1	19.75	19.25	6	1,310	0.46%
2018/06/07	5	19.95	0	0.00	19.85	5	1,356	0.37%
2018/06/04	1	19.25	1	19.10	19.05	0	1,345	0.00%
2018/06/01	0	0.00	2	19.30	19.10	-2	1,329	-0.15%
2018/05/31	1	19.15	0	0.00	19.40	1	1,288	0.08%
2018/05/29	7	19.06	4	19.05	19.20	3	1,272	0.24%
2018/05/28	3	18.45	1	18.35	18.35	2	1,215	0.16%
2018/05/25	0	0.00	1	18.10	18.15	-1	1,155	-0.09%
2018/05/24	0	0.00	0.2	18.10	18.05	-0.2	1,201	-0.02%
2018/05/23	0.2	17.80	1	18.05	17.90	-0.8	1,304	-0.06%
2018/05/21	0	0.00	3	17.75	17.80	-3	1,292	-0.23%
2018/05/17	1	17.55	0	0.00	17.50	1	1,308	0.08%
2018/05/03	0	0.00	1	17.35	17.20	-1	1,421	-0.07%
2018/04/27	1	17.05	0	0.00	17.10	1	1,467	0.07%
2018/04/26	1	17.10	0	0.00	16.95	1	1,474	0.07%
2018/04/24	0	0.00	7	17.22	17.20	-7	1,522	-0.46%
2018/04/19	0	0.00	1	18.00	17.90	-1	1,594	-0.06%
2018/04/18	1	17.80	0	0.00	17.80	1	1,605	0.06%
2018/04/17	1	17.80	5	17.80	17.80	-4	1,607	-0.25%
2018/04/11	1	18.50	0	0.00	18.35	1	1,824	0.05%
2018/04/02	0	0.00	1	19.35	19.25	-1	2,194	-0.05%
2018/03/30	2	19.40	0	0.00	19.30	2	2,242	0.09%
2018/03/29	3	19.67	3	19.57	19.50	0	2,243	0.00%
2018/03/28	1	19.15	0	0.00	19.15	1	2,193	0.05%
2018/03/27	2	19.28	0	0.00	19.35	2	2,223	0.09%
2018/03/21	0	0.00	9	19.70	19.85	-9	2,338	-0.38%
2018/03/20	5	19.76	0	0.00	19.70	5	2,331	0.21%
2018/03/16	0	0.00	2	19.88	20.05	-2	2,287	-0.09%
2018/03/13	0	0.00	4	19.66	19.65	-4	2,199	-0.18%
2018/03/12	0	0.00	1	19.00	19.00	-1	2,135	-0.05%
2018/03/09	0	0.00	2	18.85	18.90	-2	2,118	-0.09%
2018/03/08	1	19.05	1	19.15	19.15	0	2,123	0.00%
2018/02/23	10	18.42	1	18.30	19.40	9	2,158	0.42%
2018/02/12	0	0.00	5	16.80	16.80	-5	2,117	-0.24%
2018/02/09	2	16.90	0	0.00	16.85	2	2,119	0.09%
2018/02/06	1	18.10	4	17.60	17.20	-3	2,147	-0.14%
2018/01/30	0	0.00	2	19.45	19.25	-2	2,210	-0.09%
2018/01/26	1	19.40	0	0.00	19.35	1	2,325	0.04%
2018/01/24	3	19.47	0	0.00	19.55	3	2,459	0.12%
2018/01/23	1	19.25	2	19.25	19.20	-1	2,452	-0.04%
2018/01/19	1	19.55	1	19.60	19.45	0	2,480	0.00%
2018/01/18	1	20.05	0	0.00	19.90	1	2,460	0.04%
2018/01/17	2	20.30	2	20.25	20.30	0	2,460	0.00%
2018/01/16	2	20.33	1	20.25	20.25	1	2,496	0.04%
2018/01/12	0	0.00	1	19.70	20.00	-1	2,594	-0.04%
2018/01/11	0	0.00	5	19.60	19.60	-5	2,596	-0.19%
2018/01/10	2	19.60	0	0.00	19.40	2	2,603	0.08%
2018/01/08	1	20.25	1	19.95	19.95	0	2,638	0.00%
2018/01/05	13	20.88	6	20.99	20.40	7	2,613	0.27%
2018/01/04	1	19.90	1	19.90	20.35	0	2,478	0.00%
2018/01/03	1	20.20	0	0.00	20.30	1	2,447	0.04%
2018/01/02	21	20.74	28.5	20.67	20.10	-7.5	2,450	-0.31%