明基材 (8215)-陽信-石牌券商分點個股進出

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
32.55
漲跌
▼0.20
漲幅
-0.61%
成交量
1,354張
產業
上市光電類股
566人加入追蹤

立即追蹤
本地時間:13:30

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－陽信-石牌券商分點個股進出

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

陽信-石牌券商分點個股進出
陽信-石牌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
2024/05/10	0	0.00	9	32.40	32.55	-9	1,309	-0.69%
2024/04/22	0	0.00	9	32.95	32.90	-9	1,596	-0.56%
2024/04/18	0	0.00	1	33.40	33.60	-1	1,576	-0.06%
2024/04/03	0	0.00	1	34.55	34.45	-1	1,476	-0.07%
2024/04/01	3	34.50	4	34.55	34.55	-1	1,449	-0.07%
2024/03/08	0	0.00	5	33.80	33.65	-5	1,476	-0.34%
2024/03/06	0	0.00	3	34.32	34.50	-3	1,455	-0.21%
2024/02/23	3	35.40	0	0.00	35.40	3	1,385	0.22%
2024/02/21	0	0.00	2	36.95	36.95	-2	1,297	-0.15%
2024/02/20	4	36.78	0	0.00	36.60	4	1,298	0.31%
2024/02/19	1	37.55	4	37.43	37.25	-3	1,280	-0.23%
2024/02/16	2	36.35	0	0.00	37.30	2	1,236	0.16%
2024/02/05	0	0.00	3	35.52	35.85	-3	1,097	-0.27%
2024/01/29	2	35.50	1	36.60	35.45	1	1,072	0.09%
2024/01/19	5	35.45	2	35.35	35.65	3	921	0.33%
2024/01/08	0	0.00	10	34.40	34.25	-10	788	-1.27%
2024/01/05	0	0.00	1	34.25	34.25	-1	789	-0.13%
2023/12/26	0	0.00	1	34.30	34.30	-1	860	-0.12%
2023/12/22	5	34.05	0	0.00	33.95	5	859	0.58%
2023/12/18	6	34.30	0	0.00	34.15	6	858	0.70%
2023/12/14	0	0.00	1	34.45	34.40	-1	861	-0.12%
2023/12/12	1	34.20	0	0.00	34.00	1	857	0.12%
2023/11/20	0	0.00	2	35.50	35.50	-2	873	-0.23%
2023/11/15	0	0.00	1	34.80	34.90	-1	880	-0.11%
2023/11/14	0	0.00	1	34.30	34.40	-1	900	-0.11%
2023/11/13	1	33.75	0	0.00	33.90	1	913	0.11%
2023/11/10	0	0.00	10	34.10	34.15	-10	926	-1.08%
2023/10/18	1	34.15	0	0.00	34.40	1	2,062	0.05%
2023/10/04	1	35.10	0	0.00	35.05	1	3,025	0.03%
2023/09/28	0.6	34.95	0	0.00	34.85	0.6	4,080	0.01%
2023/09/27	1	34.80	0	0.00	34.75	1	4,229	0.02%
2023/09/26	0	0.00	2	35.20	34.90	-2	4,290	-0.05%
2023/09/25	1	35.20	0	0.00	35.20	1	4,334	0.02%
2023/09/15	0	0.00	1	35.50	35.50	-1	4,485	-0.02%
2023/09/05	0	0.00	3	36.30	36.10	-3	4,748	-0.06%
2023/08/25	1	34.50	1	34.95	34.95	0	5,051	0.00%
2023/08/24	1	35.50	0	0.00	35.50	1	5,031	0.02%
2023/08/18	1	35.50	0	0.00	35.25	1	5,051	0.02%
2023/08/16	2	35.35	3	35.73	35.65	-1	5,031	-0.02%
2023/08/15	0	0.00	1	35.90	35.90	-1	5,064	-0.02%
2023/08/14	0	0.00	3	35.85	35.50	-3	5,073	-0.06%
2023/08/08	2	39.50	0	0.00	39.40	2	4,942	0.04%
2023/08/07	0	0.00	2	38.90	39.10	-2	4,911	-0.04%
2023/08/04	17.3	39.01	1	38.70	38.75	16.3	4,862	0.34%
2023/08/02	5	42.82	6	43.30	42.95	-1	4,675	-0.02%
2023/08/01	2	41.95	0	0.00	42.40	2	4,525	0.04%
2023/07/28	0	0.00	4	41.58	41.60	-4	4,726	-0.08%
2023/07/27	1	41.95	0	0.00	41.65	1	4,756	0.02%
2023/07/26	3	41.40	3	41.08	41.30	0	4,758	0.00%
2023/07/24	1	41.20	10	40.60	40.80	-9	4,848	-0.19%
2023/07/21	19	41.16	1	41.30	41.20	18	4,827	0.37%
2023/07/20	0	0.00	4	42.41	42.05	-4	4,901	-0.08%
2023/07/19	5	41.95	4	42.31	42.25	1	4,789	0.02%
2023/07/18	0	0.00	3	41.12	40.25	-3	4,627	-0.06%
2023/07/17	8	42.49	4	42.28	43.30	4	4,507	0.09%
2023/07/14	0	0.00	1	41.60	41.70	-1	4,422	-0.02%
2023/07/13	2	41.50	5	41.83	41.05	-3	4,503	-0.07%
2023/07/12	5	41.35	7	41.39	41.40	-2	4,568	-0.04%
2023/07/11	7	41.41	13	41.56	41.40	-6	4,538	-0.13%
2023/07/10	24	40.42	11	40.56	40.55	13	4,495	0.29%
2023/07/07	14	39.74	10	40.61	40.10	4	4,498	0.09%
2023/07/06	24	41.95	6	43.83	40.35	18	4,363	0.41%
2023/07/05	5	43.05	9	44.57	44.60	-4	3,551	-0.11%
2023/07/04	4	40.45	0	0.00	40.55	4	3,406	0.12%
2023/07/03	0	0.00	11	39.86	39.95	-11	3,353	-0.33%
2023/06/30	1	39.10	0	0.00	39.30	1	3,315	0.03%
2023/06/29	8	39.04	4	39.35	39.25	4	3,299	0.12%
2023/06/28	1	39.75	1	39.90	39.40	0	3,272	0.00%
2023/06/27	0	0.00	2	39.15	39.10	-2	3,262	-0.06%
2023/06/21	0	0.00	4	39.78	39.70	-4	3,223	-0.12%
2023/06/20	0	0.00	1	39.35	39.45	-1	3,223	-0.03%
2023/06/19	1	39.90	0	0.00	39.65	1	3,218	0.03%
2023/06/15	0	0.00	15	38.81	38.90	-15	3,173	-0.47%
2023/06/13	1	39.05	3	39.00	39.05	-2	3,095	-0.06%
2023/06/09	11	39.07	0	0.00	38.95	11	3,045	0.36%
2023/06/08	2	38.60	0	0.00	38.70	2	3,006	0.07%
2023/06/07	2	38.35	2	38.55	38.75	0	2,992	0.00%
2023/06/06	0	0.00	2	38.58	38.60	-2	2,997	-0.07%
2023/06/05	11	38.25	0	0.00	38.25	11	3,025	0.36%
2023/06/01	0	0.00	1	36.00	36.05	-1	2,953	-0.03%
2023/05/29	0	0.00	9	35.30	35.30	-9	3,039	-0.30%
2023/05/22	4	35.20	0	0.00	35.30	4	3,168	0.13%
2023/05/16	0	0.00	1	34.20	34.30	-1	3,240	-0.03%
2023/05/15	0	0.00	3	33.40	33.65	-3	3,232	-0.09%
2023/05/11	0	0.00	3	33.60	33.25	-3	3,257	-0.09%
2023/05/10	1	33.85	0	0.00	33.95	1	3,309	0.03%
2023/05/09	0	0.00	5	33.50	33.50	-5	3,318	-0.15%
2023/05/05	4	35.05	1	34.75	34.65	3	3,423	0.09%
2023/05/03	3	38.68	2	38.58	38.15	1	3,522	0.03%
2023/05/02	0	0.00	1	38.50	38.80	-1	3,526	-0.03%
2023/04/28	9	38.44	8	38.28	38.00	1	3,500	0.03%
2023/04/27	7	38.89	7	38.84	38.50	0	3,449	0.00%
2023/04/24	0	0.00	3	39.00	39.00	-3	3,153	-0.10%
2023/04/21	2	38.80	0	0.00	38.60	2	3,115	0.06%
2023/04/19	5	40.74	4	41.21	40.65	1	2,984	0.03%
2023/04/18	0	0.00	21	40.18	40.15	-21	2,920	-0.72%
2023/04/17	22	40.22	10	40.05	40.10	12	2,795	0.43%
2023/04/14	9	38.68	6	38.75	38.60	3	2,659	0.11%
2023/04/13	8	38.49	0	0.00	38.25	8	2,625	0.30%
2023/04/12	4	38.78	108	38.35	38.75	-104	2,566	-4.05%	大賣/鉅額交易
2023/04/11	0	0.00	10	36.69	37.10	-10	2,439	-0.41%
2023/04/10	3	36.60	0	0.00	36.55	3	2,429	0.12%
2023/04/07	4	36.15	0	0.00	36.10	4	2,414	0.17%
2023/04/06	4	35.98	0	0.00	36.00	4	2,414	0.17%
2023/03/31	18	36.39	0	0.00	36.25	18	2,419	0.74%
2023/03/30	0	0.00	2	36.45	36.35	-2	2,501	-0.08%
2023/03/29	11	36.20	0	0.00	36.25	11	2,536	0.43%
2023/03/28	10	36.58	0	0.00	36.45	10	2,544	0.39%
2023/03/24	1	37.15	0	0.00	37.10	1	2,516	0.04%
2023/03/23	10	37.17	0	0.00	37.15	10	2,509	0.40%
2023/03/22	11	37.62	0	0.00	37.50	11	2,492	0.44%
2023/03/20	2	37.08	0	0.00	37.05	2	2,462	0.08%
2023/03/15	1	36.90	0	0.00	36.80	1	2,473	0.04%
2023/03/13	6	36.39	20	36.79	36.75	-14	2,566	-0.55%
2023/03/10	11	36.82	0	0.00	36.80	11	2,584	0.43%
2023/03/09	27	38.02	0	0.00	37.50	27	2,574	1.05%
2023/03/08	5	38.55	10	38.50	38.70	-5	2,547	-0.20%
2023/03/06	0	0.00	1	37.80	37.90	-1	2,610	-0.04%
2023/03/03	0	0.00	3	37.27	37.70	-3	2,568	-0.12%
2023/02/23	0	0.00	4	36.95	36.95	-4	2,443	-0.16%
2023/02/22	1	37.00	0	0.00	36.90	1	2,427	0.04%
2023/02/20	7	37.31	3	37.20	37.10	4	2,390	0.17%
2023/02/16	0	0.00	7	36.26	36.15	-7	2,290	-0.31%
2023/02/15	5	35.88	0	0.00	35.90	5	2,270	0.22%
2023/02/13	0	0.00	5	35.30	35.65	-5	2,254	-0.22%
2023/02/07	0	0.00	2	35.50	35.75	-2	2,220	-0.09%
2023/02/06	2	35.65	0	0.00	35.50	2	2,233	0.09%
2023/02/03	0	0.00	7	35.11	35.00	-7	2,185	-0.32%
2023/02/02	2	35.40	6	35.73	35.90	-4	2,013	-0.20%
2023/02/01	2	33.90	0	0.00	33.95	2	1,624	0.12%
2023/01/31	0	0.00	1	33.00	33.85	-1	1,601	-0.06%
2023/01/17	1	32.10	0	0.00	32.10	1	1,543	0.06%
2023/01/09	5	32.96	5	32.75	32.65	0	1,651	0.00%
2023/01/05	1	32.30	0	0.00	32.20	1	1,660	0.06%
2022/12/27	0	0.00	2	32.55	32.40	-2	1,671	-0.12%
2022/12/22	2	33.30	6	33.75	33.10	-4	1,662	-0.24%
2022/12/07	1	33.30	0	0.00	32.75	1	1,531	0.07%
2022/12/06	6	33.55	6	33.95	33.00	0	1,504	0.00%
2022/12/05	6	33.30	0	0.00	33.45	6	1,434	0.42%
2022/11/29	3	32.65	0	0.00	32.50	3	1,338	0.22%
2022/11/28	0	0.00	3	32.00	32.35	-3	1,195	-0.25%
2022/11/25	2	31.80	0	0.00	31.40	2	1,164	0.17%
2022/11/23	0	0.00	1	31.25	31.50	-1	1,123	-0.09%
2022/11/17	0	0.00	4	31.90	31.65	-4	1,192	-0.34%
2022/11/16	0	0.00	2	31.75	31.55	-2	1,189	-0.17%
2022/11/11	0	0.00	40	31.55	31.45	-40	1,432	-2.79%
2022/11/09	26	31.78	11	31.62	31.55	15	1,407	1.07%
2022/11/03	1	31.70	1	30.70	31.00	0	1,362	0.00%
2022/11/02	1	30.35	1	30.70	30.25	0	1,291	0.00%
2022/10/31	50	28.97	5	29.10	29.10	45	1,258	3.58%
2022/10/25	0	0.00	10	28.45	28.80	-10	1,282	-0.78%
2022/10/21	0	0.00	4	28.70	28.60	-4	1,340	-0.30%
2022/10/20	0	0.00	1	28.80	29.90	-1	1,334	-0.07%
2022/10/19	15	28.39	1	28.30	28.35	14	1,313	1.07%
2022/10/18	1	27.80	1	28.15	28.25	0	1,305	0.00%
2022/10/17	1	27.15	3	27.40	27.75	-2	1,415	-0.14%
2022/10/04	3	29.20	3	28.88	28.90	0	1,489	0.00%
2022/10/03	5	28.40	0	0.00	28.90	5	1,486	0.34%
2022/09/29	0	0.00	1	28.45	28.30	-1	1,518	-0.07%
2022/09/26	1	29.90	0	0.00	29.05	1	1,585	0.06%
2022/09/16	1	30.60	0	0.00	30.55	1	1,704	0.06%
2022/09/13	1	31.25	0	0.00	31.20	1	1,774	0.06%
2022/09/08	0	0.00	10	30.20	30.70	-10	1,900	-0.53%
2022/09/06	0	0.00	6	30.40	30.40	-6	2,135	-0.28%
2022/08/31	0	0.00	6	31.95	31.95	-6	2,349	-0.26%
2022/08/30	0	0.00	1	32.35	32.05	-1	2,375	-0.04%
2022/08/29	1	31.70	0	0.00	31.90	1	2,373	0.04%
2022/08/19	14	33.37	4	33.23	33.05	10	2,511	0.40%
2022/08/18	0	0.00	2	31.50	32.05	-2	2,350	-0.09%
2022/08/15	0	0.00	4	31.04	31.10	-4	2,433	-0.16%
2022/08/11	2	30.43	0	0.00	30.20	2	2,621	0.08%
2022/08/10	5	30.35	0	0.00	30.35	5	2,743	0.18%
2022/08/09	1	30.70	0	0.00	30.70	1	2,883	0.03%
2022/08/04	0	0.00	3	29.35	29.60	-3	2,939	-0.10%
2022/07/28	14	31.43	0	0.00	31.25	14	3,168	0.44%
2022/07/22	1	31.65	0	0.00	31.45	1	3,145	0.03%
2022/07/18	0	0.00	1	29.10	29.20	-1	3,218	-0.03%
2022/07/15	0	0.00	1	28.55	28.60	-1	3,242	-0.03%
2022/07/14	1	29.60	0	0.00	29.60	1	3,243	0.03%
2022/07/08	3	30.25	2	30.25	30.10	1	3,238	0.03%
2022/07/07	2	29.73	3	29.98	30.00	-1	3,230	-0.03%
2022/07/06	3	30.05	3	29.93	29.40	0	3,247	0.00%
2022/06/29	0	0.00	1	32.45	32.30	-1	3,282	-0.03%
2022/06/27	2	33.15	0	0.00	33.35	2	3,357	0.06%
2022/06/24	2	32.80	3	32.45	32.50	-1	3,491	-0.03%
2022/06/21	0	0.00	1	32.30	33.05	-1	3,487	-0.03%
2022/06/17	6	33.94	0	0.00	33.85	6	3,459	0.17%
2022/06/16	3	35.63	10	35.80	34.75	-7	3,417	-0.20%
2022/06/14	2	33.95	0	0.00	34.40	2	3,233	0.06%
2022/06/13	1	35.10	0	0.00	35.10	1	3,219	0.03%
2022/06/10	0	0.00	1	36.60	36.45	-1	3,184	-0.03%
2022/06/09	0	0.00	2	36.25	36.35	-2	3,138	-0.06%
2022/06/08	2	35.20	0	0.00	35.15	2	3,047	0.07%
2022/06/06	1	35.20	0	0.00	35.05	1	3,035	0.03%
2022/06/02	0	0.00	1	35.80	35.80	-1	3,040	-0.03%
2022/05/30	1	35.95	2	35.78	35.75	-1	3,023	-0.03%
2022/05/27	3	36.42	3	36.50	36.00	0	2,994	0.00%
2022/05/26	0	0.00	2	36.10	36.05	-2	2,891	-0.07%
2022/05/24	2	35.00	0	0.00	34.95	2	2,874	0.07%
2022/05/23	0	0.00	1	35.15	35.10	-1	2,862	-0.03%
2022/05/19	0	0.00	3	36.08	36.35	-3	2,729	-0.11%
2022/05/17	11	34.81	11	35.08	35.05	0	2,542	0.00%
2022/05/16	0	0.00	1	33.45	33.45	-1	2,412	-0.04%
2022/05/06	4	35.14	2	34.63	35.05	2	2,346	0.09%
2022/05/05	6	35.26	8	34.63	35.15	-2	2,275	-0.09%
2022/05/03	2	32.25	0	0.00	32.55	2	2,192	0.09%
2022/04/26	0	0.00	1	32.65	32.65	-1	2,295	-0.04%
2022/04/25	3	32.95	0	0.00	32.85	3	2,328	0.13%
2022/04/22	4	34.91	0	0.00	34.70	4	2,308	0.17%
2022/04/20	0	0.00	1	33.60	33.60	-1	2,169	-0.05%
2022/04/19	10	33.40	10	33.10	33.10	0	2,202	0.00%
2022/04/15	1	33.30	0	0.00	33.25	1	2,231	0.04%
2022/04/13	0	0.00	2	34.20	34.20	-2	2,295	-0.09%
2022/04/12	2	33.75	0	0.00	33.60	2	2,347	0.09%
2022/04/11	0	0.00	1	35.70	34.45	-1	2,366	-0.04%
2022/04/07	3	35.53	2	36.40	34.60	1	2,431	0.04%
2022/04/06	0	0.00	1	35.35	35.60	-1	2,409	-0.04%
2022/03/31	1	36.60	3	36.60	36.50	-2	2,514	-0.08%
2022/03/23	3	35.70	0	0.00	35.35	3	2,688	0.11%
2022/03/22	0	0.00	20	35.15	35.30	-20	2,860	-0.70%
2022/03/21	0	0.00	2	35.53	35.00	-2	3,088	-0.06%
2022/03/18	1	34.65	0	0.00	35.10	1	4,152	0.02%
2022/03/17	0	0.00	12	34.66	34.80	-12	5,236	-0.23%
2022/03/16	2	34.25	1	34.25	34.30	1	5,714	0.02%
2022/03/14	0	0.00	5	34.00	34.10	-5	5,975	-0.08%
2022/03/10	0	0.00	2	33.70	33.75	-2	6,095	-0.03%
2022/02/23	0	0.00	8	34.65	34.90	-8	8,372	-0.10%
2022/02/17	2	35.60	0	0.00	35.70	2	9,224	0.02%
2022/02/11	0	0.00	50	36.06	36.05	-50	9,509	-0.53%
2022/01/21	0	0.00	1	36.20	35.80	-1	12,009	-0.01%
2022/01/20	1	36.70	0	0.00	36.80	1	12,433	0.01%
2022/01/19	1	37.10	1	37.05	36.95	0	12,517	0.00%
2022/01/18	52	36.77	2	36.90	36.15	50	12,605	0.40%
2022/01/14	20	34.90	0	0.00	35.05	20	12,778	0.16%
2022/01/12	1	35.40	1	35.55	35.70	0	12,907	0.00%
2022/01/11	8	36.93	13	36.08	36.15	-5	12,947	-0.04%
2022/01/10	2	37.10	2	37.25	37.00	0	12,953	0.00%
2022/01/07	6	36.92	10	36.90	36.75	-4	13,004	-0.03%
2022/01/06	3	37.35	4	37.43	37.35	-1	13,057	-0.01%
2022/01/05	11	37.70	6	37.55	37.55	5	13,212	0.04%
2022/01/04	5	37.53	5	37.45	37.35	0	13,196	0.00%
2022/01/03	21	37.75	16	37.41	37.50	5	13,192	0.04%
2021/12/30	11	37.97	13	37.79	37.95	-2	13,180	-0.02%
2021/12/29	18	37.90	10	37.90	38.00	8	13,281	0.06%
2021/12/28	6	38.58	7	38.36	38.40	-1	13,302	-0.01%
2021/12/27	0	0.00	2	38.90	38.90	-2	13,331	-0.02%
2021/12/24	3	38.47	6	38.40	38.30	-3	13,334	-0.02%
2021/12/23	3	38.90	0	0.00	38.55	3	13,327	0.02%
2021/12/22	6	38.68	8	38.48	38.30	-2	13,250	-0.02%
2021/12/21	5	37.88	5	38.26	38.40	0	13,251	0.00%
2021/12/20	1	37.90	1	38.15	37.90	0	13,259	0.00%
2021/12/17	11	38.05	4	37.78	37.70	7	13,412	0.05%
2021/12/16	7	38.86	1	38.70	38.60	6	13,324	0.05%
2021/12/15	2	39.53	60	38.90	38.85	-58	13,179	-0.44%
2021/12/14	43	40.56	28	42.09	39.35	15	12,976	0.12%
2021/12/13	13	41.53	40.1	43.12	43.50	-27.1	11,952	-0.23%
2021/12/10	22	39.57	28	39.70	39.55	-6	10,869	-0.06%
2021/12/09	0	0.00	8	38.60	38.60	-8	10,462	-0.08%
2021/12/08	2	37.30	1	37.10	37.05	1	10,246	0.01%
2021/12/07	8	37.26	8	37.28	37.20	0	10,254	0.00%
2021/12/06	6	37.52	9	37.37	37.20	-3	10,273	-0.03%
2021/12/03	4	38.58	0	0.00	37.95	4	10,269	0.04%
2021/12/02	88	39.71	54	39.09	37.75	34	10,263	0.33%
2021/12/01	2	39.08	2	39.25	38.95	0	9,750	0.00%
2021/11/30	15	38.89	31	39.23	39.10	-16	9,767	-0.16%
2021/11/29	16	36.07	10	36.46	37.05	6	9,686	0.06%
2021/11/26	17	37.80	0	0.00	36.85	17	9,677	0.18%
2021/11/25	6	38.35	40	38.12	38.75	-34	9,756	-0.35%
2021/11/24	8	38.14	3	38.03	38.20	5	9,763	0.05%
2021/11/23	9	38.28	3	38.13	38.30	6	9,871	0.06%
2021/11/22	9	38.53	2	37.95	37.95	7	10,493	0.07%
2021/11/19	2	38.65	5	38.68	38.80	-3	10,488	-0.03%
2021/11/18	36	38.20	23	38.10	38.30	13	10,517	0.12%
2021/11/17	1	36.90	42	36.80	37.45	-41	10,602	-0.39%
2021/11/16	1	37.10	2	36.43	36.40	-1	11,184	-0.01%
2021/11/15	3	36.75	1	37.45	37.45	2	12,039	0.02%
2021/11/12	1	36.55	1	36.55	36.60	0	12,312	0.00%
2021/11/11	7	36.27	0	0.00	36.00	7	12,451	0.06%
2021/11/10	9	37.18	8	36.61	36.55	1	12,564	0.01%
2021/11/09	1	37.75	1	37.85	37.70	0	12,644	0.00%
2021/11/08	6	37.09	1	36.85	36.80	5	12,806	0.04%
2021/11/05	0	0.00	1	37.45	37.25	-1	13,206	-0.01%
2021/11/04	1	37.85	2	37.95	37.90	-1	14,049	-0.01%
2021/11/03	6	36.96	5	37.50	37.90	1	14,207	0.01%
2021/11/02	22	38.42	26	37.85	36.90	-4	14,305	-0.03%
2021/11/01	53	39.41	67	39.40	39.40	-14	14,228	-0.10%
2021/10/29	78	37.82	68	37.96	39.35	10	13,985	0.07%
2021/10/28	26	35.22	41	35.41	35.90	-15	13,536	-0.11%
2021/10/27	20	34.10	1	33.75	34.15	19	13,749	0.14%
2021/10/26	2	34.05	16	33.50	33.10	-14	14,509	-0.10%
2021/10/25	6	33.73	2	32.10	34.20	4	14,991	0.03%
2021/10/22	0	0.00	93	31.96	31.85	-93	15,325	-0.61%
2021/10/21	5	32.70	0	0.00	32.15	5	16,538	0.03%
2021/10/15	0	0.00	3	31.60	31.45	-3	18,242	-0.02%
2021/10/14	0	0.00	5	30.90	30.30	-5	18,391	-0.03%
2021/10/13	121	31.55	12	31.47	31.15	109	18,666	0.58%	大買/鉅額交易
2021/10/12	2	30.90	0	0.00	31.15	2	18,875	0.01%
2021/10/08	0	0.00	2	31.65	31.50	-2	18,874	-0.01%
2021/10/06	0	0.00	7	32.20	31.55	-7	19,165	-0.04%
2021/10/04	0	0.00	3	32.28	31.55	-3	18,999	-0.02%
2021/10/01	9	33.29	51	34.01	33.35	-42	18,990	-0.22%
2021/09/29	5	34.88	4	34.90	34.55	1	18,937	0.01%
2021/09/28	3	35.83	1	35.85	35.75	2	18,939	0.01%
2021/09/27	1	36.50	0	0.00	36.85	1	18,930	0.01%
2021/09/24	21	37.05	21	36.56	36.50	0	18,892	0.00%
2021/09/23	3	35.55	0	0.00	35.15	3	18,689	0.02%
2021/09/22	1	35.75	5	35.32	35.35	-4	18,692	-0.02%
2021/09/16	50	36.65	0	0.00	36.10	50	18,681	0.27%
2021/09/14	5	36.26	0	0.00	35.80	5	18,622	0.03%
2021/09/13	3	36.57	103	36.56	36.70	-100	18,560	-0.54%	大賣/
2021/09/09	0	0.00	4	36.30	36.25	-4	18,523	-0.02%
2021/09/08	3	35.70	12	35.89	35.60	-9	18,477	-0.05%
2021/09/07	119	36.16	2	36.53	36.70	117	18,430	0.63%	大買/鉅額交易
2021/09/06	1	36.70	5	36.54	36.15	-4	18,290	-0.02%
2021/09/03	96	37.93	96	38.16	38.10	0	18,103	0.00%
2021/09/02	19	38.61	52	38.43	38.00	-33	17,910	-0.18%
2021/09/01	0	0.00	3	39.92	40.20	-3	17,664	-0.02%
2021/08/31	58	39.59	2	40.30	39.30	56	17,524	0.32%
2021/08/30	1	39.20	2	39.05	38.95	-1	17,318	-0.01%
2021/08/27	20	39.84	1	40.00	39.35	19	17,206	0.11%
2021/08/26	32	39.97	35	39.93	39.80	-3	16,887	-0.02%
2021/08/24	24	38.61	21	38.45	37.95	3	16,073	0.02%
2021/08/23	15	39.09	12	39.41	39.50	3	15,787	0.02%
2021/08/20	34	39.28	20	38.83	39.30	14	15,377	0.09%
2021/08/19	37	38.03	26	38.43	37.55	11	14,675	0.07%
2021/08/18	60	35.34	12	36.09	37.00	48	13,750	0.35%
2021/08/17	1	34.35	2	35.35	33.65	-1	13,434	-0.01%
2021/08/16	3	34.63	7	34.46	34.95	-4	13,260	-0.03%
2021/08/13	0	0.00	20	35.98	35.50	-20	13,078	-0.15%
2021/08/12	1	36.60	0	0.00	37.90	1	12,924	0.01%
2021/08/11	16	37.61	97	37.80	37.00	-81	12,724	-0.64%
2021/08/10	52	41.30	61	41.77	39.80	-9	12,306	-0.07%
2021/08/09	13	39.71	15	40.29	39.85	-2	11,409	-0.02%
2021/08/06	3	39.23	3	39.80	40.25	0	11,152	0.00%
2021/08/05	11	40.00	2	40.08	39.60	9	10,921	0.08%
2021/08/04	11	39.43	78	39.65	39.25	-67	10,700	-0.63%
2021/08/03	66	42.17	15	42.35	41.40	51	10,364	0.49%
2021/08/02	21	41.33	11	40.82	41.40	10	9,930	0.10%
2021/07/30	30	40.06	88	40.83	41.00	-58	9,299	-0.62%
2021/07/29	72	39.30	99	39.57	38.10	-27	8,425	-0.32%
2021/07/28	72	37.17	26	36.58	36.80	46	7,827	0.59%
2021/07/27	181	38.76	301	38.59	38.75	-120	7,352	-1.63%	大買/大賣/鉅額交易
2021/07/26	0	0.00	27	36.47	36.70	-27	6,195	-0.44%
2021/07/23	181	35.61	24	36.05	33.40	157	6,082	2.58%	大買/鉅額交易
2021/07/22	2	34.13	24	34.68	34.70	-22	5,293	-0.42%
2021/07/21	55	31.25	52	32.20	32.25	3	4,968	0.06%
2021/07/20	3	30.62	20	30.40	30.90	-17	4,687	-0.36%
2021/07/19	44	30.57	37	30.26	30.25	7	4,519	0.15%
2021/07/16	6	29.31	11	29.41	29.90	-5	4,292	-0.12%
2021/07/15	21	26.74	17	26.44	27.20	4	3,987	0.10%
2021/07/14	15	26.85	8	26.59	26.65	7	3,970	0.18%
2021/07/13	21	29.13	17	28.17	28.00	4	3,913	0.10%
2021/07/12	15	27.37	0	0.00	27.80	15	3,649	0.41%
2021/07/08	0	0.00	1	27.20	27.40	-1	3,680	-0.03%
2021/07/07	10	26.58	32	26.52	26.60	-22	3,760	-0.59%
2021/07/05	0	0.00	3	27.00	27.15	-3	4,285	-0.07%
2021/07/02	0	0.00	5	26.10	26.50	-5	4,298	-0.12%
2021/07/01	3	26.17	0	0.00	25.80	3	4,332	0.07%
2021/06/30	2	26.15	0	0.00	26.15	2	4,396	0.05%
2021/06/28	2	26.60	0	0.00	26.50	2	4,436	0.05%
2021/06/25	15	26.30	2	26.45	26.30	13	4,591	0.28%
2021/06/23	5	25.02	0	0.00	25.40	5	4,707	0.11%
2021/06/18	2	25.93	0	0.00	25.65	2	5,002	0.04%
2021/06/03	4	27.15	0	0.00	27.00	4	5,336	0.07%
2021/06/02	1	26.60	0	0.00	26.80	1	5,317	0.02%
2021/06/01	25	27.42	5	27.20	27.50	20	5,303	0.38%
2021/05/31	0	0.00	2	26.53	26.60	-2	5,190	-0.04%
2021/05/28	2	26.18	0	0.00	26.25	2	5,173	0.04%
2021/05/25	10	25.30	7	25.20	25.15	3	5,260	0.06%
2021/05/24	3	24.72	0	0.00	24.75	3	5,269	0.06%
2021/05/20	5	25.10	5	24.75	24.30	0	5,407	0.00%
2021/05/19	5	25.07	4	25.25	25.25	1	5,433	0.02%
2021/05/18	2	22.40	12	22.99	23.90	-10	5,418	-0.18%
2021/05/17	15	21.79	15	21.96	21.75	0	5,446	0.00%
2021/05/14	10	24.20	10	24.52	23.35	0	5,555	0.00%
2021/05/13	17	23.24	17	23.54	23.85	0	5,988	0.00%
2021/05/12	15	24.54	20	24.97	23.65	-5	6,270	-0.08%
2021/05/11	17	27.05	3	26.20	26.20	14	6,272	0.22%
2021/05/10	17	28.88	23	28.96	28.75	-6	6,266	-0.10%
2021/05/07	9	28.59	6	28.80	29.05	3	6,311	0.05%
2021/05/06	3	27.87	0	0.00	28.15	3	6,515	0.05%
2021/05/05	12	28.81	9	28.75	28.15	3	6,763	0.04%
2021/05/04	10	28.05	0	0.00	28.80	10	6,860	0.15%
2021/05/03	13	30.66	11	30.82	30.05	2	6,926	0.03%
2021/04/29	2	32.48	0	0.00	32.45	2	6,948	0.03%
2021/04/28	26	33.99	11	33.80	33.45	15	7,131	0.21%
2021/04/27	15	32.95	6	33.05	32.75	9	6,928	0.13%
2021/04/26	0	0.00	3	32.77	32.65	-3	6,963	-0.04%
2021/04/23	0	0.00	4	32.60	32.60	-4	7,214	-0.06%
2021/04/22	4	32.83	0	0.00	31.60	4	7,222	0.06%
2021/04/21	0	0.00	1	32.50	32.50	-1	7,094	-0.01%
2021/04/20	2	31.40	2	31.60	31.55	0	7,081	0.00%
2021/04/19	0	0.00	2	31.40	31.25	-2	7,121	-0.03%
2021/04/16	1	31.20	0	0.00	31.20	1	7,139	0.01%
2021/04/14	16	31.12	8	30.71	30.90	8	7,341	0.11%
2021/04/13	51	32.82	10	33.00	31.95	41	8,162	0.50%
2021/04/12	0	0.00	3	34.63	34.75	-3	8,437	-0.04%
2021/04/09	16	34.19	10	33.35	33.55	6	8,379	0.07%
2021/04/08	10	32.59	1	32.50	32.40	9	8,103	0.11%
2021/04/06	1	32.40	12	32.33	32.35	-11	8,262	-0.13%
2021/04/01	2	31.80	0	0.00	31.75	2	8,370	0.02%
2021/03/31	6	32.04	3	32.05	32.15	3	8,374	0.04%
2021/03/30	17	32.29	11.1	32.14	32.15	6	8,386	0.07%
2021/03/29	2	31.65	9	31.78	31.50	-7	8,317	-0.08%
2021/03/26	0	0.00	2	30.93	30.80	-2	8,252	-0.02%
2021/03/25	1	31.25	1	30.85	31.20	0	8,248	0.00%
2021/03/24	0	0.00	4	30.90	30.80	-4	8,184	-0.05%
2021/03/23	13	31.76	4	31.75	30.65	9	8,173	0.11%
2021/03/22	2	29.15	0	0.00	30.75	2	7,952	0.03%
2021/03/19	1	30.05	0	0.00	30.00	1	7,879	0.01%
2021/03/18	4	30.23	0	0.00	30.70	4	7,908	0.05%
2021/03/15	0	0.00	3	29.35	29.35	-3	8,109	-0.04%
2021/03/12	1	29.35	0	0.00	29.50	1	8,209	0.01%
2021/03/11	6	29.30	0	0.00	29.15	6	8,433	0.07%
2021/03/10	0	0.00	2	28.45	28.70	-2	8,612	-0.02%
2021/03/09	5	28.20	5	28.05	28.05	0	8,716	0.00%
2021/03/05	1	28.80	6	28.90	28.80	-5	9,310	-0.05%
2021/03/04	0	0.00	7	29.58	29.40	-7	9,317	-0.08%
2021/03/02	0	0.00	22	29.98	29.80	-22	9,391	-0.23%
2021/02/26	5	30.50	1	30.50	30.50	4	9,356	0.04%
2021/02/25	5	30.90	2	31.45	30.90	3	9,403	0.03%
2021/02/24	6	30.98	1	31.45	30.65	5	9,401	0.05%
2021/02/23	5	31.05	5	30.90	31.10	0	9,410	0.00%
2021/02/22	2	31.80	0	0.00	31.75	2	9,398	0.02%
2021/02/19	2	31.35	2	31.20	31.20	0	9,367	0.00%
2021/02/17	13	30.08	13	30.34	31.00	0	9,487	0.00%
2021/02/05	17	30.76	13	30.25	30.05	4	9,451	0.04%
2021/02/04	22	31.71	10	31.52	30.95	12	9,340	0.13%
2021/02/03	2	32.70	3.1	31.98	33.00	-1.1	8,926	-0.01%
2021/02/02	0	0.00	10	30.15	30.00	-10	8,663	-0.12%
2021/02/01	5	30.00	5	29.05	29.00	0	8,713	0.00%
2021/01/29	3	31.37	0	0.00	29.25	3	8,660	0.03%
2021/01/28	24	30.96	18	30.98	31.00	6	8,583	0.07%
2021/01/27	13	30.20	12	30.30	30.40	1	8,429	0.01%
2021/01/26	6	29.43	10	29.35	29.40	-4	8,177	-0.05%
2021/01/25	2	29.18	21	28.86	28.70	-19	8,057	-0.24%
2021/01/22	1	28.70	0	0.00	28.30	1	7,963	0.01%
2021/01/21	10	27.35	7	28.19	28.10	3	7,900	0.04%
2021/01/20	3	26.82	0	0.00	26.45	3	7,684	0.04%
2021/01/18	1	26.95	0	0.00	28.50	1	7,565	0.01%
2021/01/14	9	27.63	9	27.60	27.55	0	7,262	0.00%
2021/01/13	25	27.66	5	27.60	27.55	20	7,271	0.28%
2021/01/12	0	0.00	1	27.40	26.90	-1	7,320	-0.01%
2021/01/11	10	27.71	18	27.69	27.80	-8	7,352	-0.11%
2021/01/07	2	28.88	7	29.50	28.85	-5	7,170	-0.07%
2021/01/06	30	31.68	24	31.35	29.50	6	7,056	0.09%
2021/01/05	37	29.68	36	29.69	30.70	1	6,164	0.02%
2021/01/04	2	28.00	5	27.80	27.95	-3	5,743	-0.05%
2020/12/30	17.1	26.11	16	26.17	26.15	1.1	5,569	0.02%
2020/12/29	7	27.30	0	0.00	26.80	7	5,459	0.13%
2020/12/28	3	27.30	4	27.70	28.50	-1	5,338	-0.02%
2020/12/24	0	0.00	1	27.55	26.95	-1	5,165	-0.02%
2020/12/23	5	26.75	1	27.05	27.20	4	5,118	0.08%
2020/12/22	2	27.05	7	26.92	26.05	-5	5,066	-0.10%
2020/12/21	6	26.00	6	26.15	26.15	0	5,054	0.00%
2020/12/18	2	26.55	0	0.00	26.50	2	5,082	0.04%
2020/12/15	18	26.76	20	26.19	26.00	-2	5,458	-0.04%
2020/12/14	0	0.00	10	26.58	26.80	-10	5,418	-0.18%
2020/12/11	25	26.40	60	26.26	26.05	-35	5,385	-0.65%
2020/12/10	3	27.30	0	0.00	26.75	3	5,387	0.06%
2020/12/08	0	0.00	50	27.04	26.95	-50	5,322	-0.94%
2020/12/07	4	27.35	11	27.41	26.70	-7	5,295	-0.13%
2020/12/04	11	25.87	26	26.50	26.50	-15	5,118	-0.29%
2020/12/03	2	25.85	22	26.17	25.50	-20	5,056	-0.40%
2020/12/02	23	25.93	10	26.20	26.30	13	5,114	0.25%
2020/12/01	26	25.91	34	25.78	26.00	-8	5,274	-0.15%
2020/11/30	0	0.00	1	24.35	24.50	-1	5,236	-0.02%
2020/11/27	0	0.00	2	24.80	24.55	-2	5,402	-0.04%
2020/11/26	1	25.00	4	25.45	24.60	-3	5,920	-0.05%
2020/11/25	0	0.00	3	24.78	24.80	-3	5,894	-0.05%
2020/11/24	3	24.60	4	24.78	24.45	-1	6,045	-0.02%
2020/11/23	1	24.60	2	24.73	24.60	-1	6,298	-0.02%
2020/11/20	0	0.00	10	24.78	24.60	-10	6,274	-0.16%
2020/11/19	5	24.36	3	24.35	24.40	2	6,295	0.03%
2020/11/18	1	24.20	4	24.25	24.15	-3	6,325	-0.05%
2020/11/17	30	25.13	1	24.25	24.30	29	6,276	0.46%
2020/11/16	1	24.15	4	24.56	24.80	-3	6,182	-0.05%
2020/11/13	7	23.75	0	0.00	23.75	7	6,198	0.11%
2020/11/10	0	0.00	4	24.10	24.10	-4	6,129	-0.07%
2020/11/09	36	23.95	5	24.08	23.70	31	6,065	0.51%
2020/11/06	0	0.00	1	23.00	23.00	-1	5,943	-0.02%
2020/11/05	0	0.00	2	23.20	22.95	-2	5,910	-0.03%
2020/11/04	10	22.70	0	0.00	22.65	10	5,831	0.17%
2020/10/29	0	0.00	2	23.00	23.10	-2	5,702	-0.04%
2020/10/28	0	0.00	1	23.35	22.80	-1	5,668	-0.02%
2020/10/27	2	22.65	5	23.05	22.70	-3	5,655	-0.05%
2020/10/26	0	0.00	3	23.12	23.00	-3	5,646	-0.05%
2020/10/23	0	0.00	1	22.55	22.60	-1	5,593	-0.02%
2020/10/22	1	22.10	0	0.00	22.10	1	5,584	0.02%
2020/10/20	1	22.40	0	0.00	22.20	1	5,594	0.02%
2020/10/19	1	22.50	1	22.40	22.50	0	5,479	0.00%
2020/10/15	0	0.00	2	21.45	21.15	-2	5,446	-0.04%
2020/10/14	0	0.00	5	21.45	21.45	-5	5,459	-0.09%
2020/10/12	3	21.05	0	0.00	21.10	3	5,538	0.05%
2020/10/08	3	21.73	0	0.00	21.65	3	5,583	0.05%
2020/10/07	6	22.14	1	22.15	21.95	5	5,578	0.09%
2020/10/06	0	0.00	2	21.95	21.90	-2	5,621	-0.04%
2020/10/05	7	21.66	0	0.00	21.65	7	5,633	0.12%
2020/09/25	1	20.80	2	20.60	20.70	-1	5,762	-0.02%
2020/09/24	4	21.48	2	21.50	21.20	2	5,728	0.03%
2020/09/23	1	22.80	0	0.00	22.45	1	5,665	0.02%
2020/09/22	72	23.24	9	23.20	23.15	63	5,620	1.12%
2020/09/21	3	23.83	3	24.13	23.80	0	5,594	0.00%
2020/09/18	18	23.51	18	23.73	23.20	0	5,340	0.00%
2020/09/17	2	23.10	0	0.00	23.15	2	5,241	0.04%
2020/09/16	7	23.20	30	23.00	23.15	-23	5,230	-0.44%
2020/09/15	30	23.00	0	0.00	23.10	30	5,214	0.58%
2020/09/14	2	21.85	5	22.17	22.40	-3	5,212	-0.06%
2020/09/11	9	22.38	5	22.56	22.20	4	5,326	0.08%
2020/09/10	1	23.60	0	0.00	23.75	1	5,281	0.02%
2020/09/09	3	23.45	3	23.55	23.65	0	5,219	0.00%
2020/09/08	5	23.15	15	23.55	23.35	-10	5,165	-0.19%
2020/09/07	54	24.72	78	24.12	24.15	-24	5,027	-0.48%
2020/09/04	75	24.58	45	24.81	24.85	30	5,068	0.59%
2020/09/03	37	24.42	33	24.40	24.40	4	4,748	0.08%
2020/09/02	3	22.90	3	23.15	22.95	0	4,323	0.00%
2020/09/01	34	22.63	50	22.90	22.20	-16	4,134	-0.39%
2020/08/31	0	0.00	1	22.45	22.45	-1	3,603	-0.03%
2020/08/28	3	20.27	2	20.40	20.45	1	3,531	0.03%
2020/08/27	20	20.60	17	20.32	20.40	3	3,483	0.09%
2020/08/25	3	18.97	3	19.10	19.40	0	3,133	0.00%
2020/08/20	5	17.90	0	0.00	17.90	5	2,932	0.17%
2020/08/12	1	17.80	0	0.00	17.80	1	2,686	0.04%
2020/08/07	0	0.00	3	18.00	17.95	-3	2,749	-0.11%
2020/08/06	0	0.00	2	18.45	18.15	-2	2,765	-0.07%
2020/08/03	2	17.95	0	0.00	17.90	2	2,786	0.07%
2020/07/31	0	0.00	2	18.10	18.10	-2	2,792	-0.07%
2020/07/30	2	17.80	0	0.00	17.80	2	2,762	0.07%
2020/07/24	0	0.00	1	18.00	18.15	-1	2,757	-0.04%
2020/07/23	0	0.00	2	18.95	18.70	-2	2,734	-0.07%
2020/07/21	0	0.00	1	18.85	18.80	-1	2,779	-0.04%
2020/07/16	3	19.00	0	0.00	19.15	3	2,716	0.11%
2020/07/14	0	0.00	5	18.75	19.25	-5	2,624	-0.19%
2020/07/13	6	18.93	0	0.00	19.15	6	2,643	0.23%
2020/07/10	3	18.73	0	0.00	18.30	3	2,762	0.11%
2020/07/09	7	19.20	0	0.00	18.85	7	2,776	0.25%
2020/07/08	0	0.00	30	18.80	19.00	-30	2,749	-1.09%
2020/07/06	3	19.42	1	19.50	19.20	2	2,731	0.07%
2020/07/03	0	0.00	6	18.58	18.55	-6	2,593	-0.23%
2020/07/02	0.1	18.70	1	18.50	18.70	-0.9	2,624	-0.03%
2020/07/01	0	0.00	4	18.45	18.45	-4	2,658	-0.15%
2020/06/30	12	18.57	0	0.00	18.45	12	2,720	0.44%
2020/06/24	0	0.00	10	18.20	18.20	-10	2,696	-0.37%
2020/06/18	19	18.62	0	0.00	19.10	19	2,664	0.71%
2020/06/17	5	18.40	10	18.45	18.45	-5	2,519	-0.20%
2020/06/16	15	17.95	0	0.00	17.90	15	2,459	0.61%
2020/06/11	6	17.70	8	17.93	17.30	-2	2,481	-0.08%
2020/05/14	0	0.00	2	16.40	16.30	-2	3,820	-0.05%
2020/05/11	2	17.00	10	17.15	17.05	-8	4,034	-0.20%
2020/04/30	10	17.00	0	0.00	17.15	10	4,274	0.23%
2020/04/20	0	0.00	10	16.78	16.95	-10	4,395	-0.23%
2020/04/17	0	0.00	1	16.70	16.60	-1	4,379	-0.02%
2020/04/15	10	17.65	0	0.00	16.85	10	4,301	0.23%
2020/04/10	1	15.55	1	15.70	15.70	0	4,142	0.00%
2020/04/06	0	0.00	1	14.70	14.85	-1	4,163	-0.02%
2020/04/01	1	14.50	9	14.10	14.75	-8	4,389	-0.18%
2020/03/31	2	13.70	2	14.05	13.55	0	4,327	0.00%
2020/03/27	7	14.08	2	14.10	13.75	5	4,313	0.12%
2020/03/24	0	0.00	3	13.85	13.85	-3	4,228	-0.07%
2020/03/23	3	12.75	0	0.00	12.95	3	4,198	0.07%
2020/03/10	0	0.00	18	16.86	17.25	-18	3,920	-0.46%
2020/03/09	1	17.50	0	0.00	17.00	1	3,892	0.03%
2020/03/05	0	0.00	1	18.55	18.30	-1	3,773	-0.03%
2020/03/04	1	18.40	0	0.00	18.55	1	3,747	0.03%
2020/03/03	4	19.15	6	19.30	18.75	-2	3,714	-0.05%
2020/02/27	2	19.55	0	0.00	18.60	2	3,598	0.06%
2020/02/21	14	20.50	6	20.63	20.15	8	3,358	0.24%
2020/02/20	5	20.05	4	20.05	20.30	1	3,222	0.03%
2020/02/19	8	19.92	11	19.70	20.35	-3	3,053	-0.10%
2020/02/14	0	0.00	2	19.00	18.90	-2	2,515	-0.08%
2020/02/10	0	0.00	9	18.13	18.05	-9	2,219	-0.41%
2020/02/05	1	17.75	1	17.90	17.80	0	2,104	0.00%
2020/02/04	6	18.69	8	18.28	18.05	-2	2,063	-0.10%
2020/02/03	6	18.05	3	18.30	18.60	3	1,941	0.15%
2020/01/30	0	0.00	1	16.85	16.75	-1	1,713	-0.06%
2020/01/17	2	18.33	0	0.00	18.30	2	1,675	0.12%
2020/01/15	1	18.30	0	0.00	18.20	1	1,669	0.06%
2020/01/14	4	18.20	0	0.00	18.20	4	1,664	0.24%
2020/01/09	0	0.00	1	17.95	17.95	-1	1,650	-0.06%
2020/01/08	1	17.75	0	0.00	17.70	1	1,641	0.06%
2020/01/07	4	18.15	1	18.25	18.05	3	1,611	0.19%
2020/01/06	1	18.45	0	0.00	18.35	1	1,590	0.06%
2020/01/03	1	19.10	1	18.70	18.70	0	1,572	0.00%
2020/01/02	2	18.90	3	18.95	18.95	-1	1,511	-0.07%
2019/12/31	14	18.70	0	0.00	18.70	14	1,487	0.94%
2019/12/30	3	18.78	0	0.00	18.80	3	1,498	0.20%
2019/12/27	15	19.09	14	19.05	19.10	1	1,493	0.07%
2019/12/26	1	18.40	0	0.00	18.35	1	1,226	0.08%
2019/12/19	2	18.25	0	0.00	18.15	2	1,229	0.16%
2019/12/18	0	0.00	20	18.30	18.30	-20	1,232	-1.62%
2019/12/17	4	18.38	2	18.50	18.35	2	1,235	0.16%
2019/12/16	0	0.00	1	18.45	18.35	-1	1,262	-0.08%
2019/12/13	0	0.00	2	18.00	18.45	-2	1,271	-0.16%
2019/12/04	1	17.45	0	0.00	17.55	1	1,200	0.08%
2019/12/02	2	17.70	0	0.00	17.65	2	1,229	0.16%
2019/11/27	0	0.00	2	17.85	17.95	-2	1,244	-0.16%
2019/11/15	2	17.65	0	0.00	17.55	2	1,326	0.15%
2019/11/01	3	18.50	0	0.00	18.55	3	1,410	0.21%
2019/10/29	6	19.48	6	19.20	19.10	0	1,435	0.00%
2019/10/24	0	0.00	1	19.70	19.60	-1	1,495	-0.07%
2019/10/21	0	0.00	1	19.60	19.65	-1	1,599	-0.06%
2019/10/08	1	20.00	0	0.00	20.05	1	1,980	0.05%
2019/10/01	5	19.65	1	19.45	19.50	4	2,100	0.19%
2019/09/27	7	19.95	0	0.00	19.95	7	2,115	0.33%
2019/09/23	0	0.00	9	20.38	20.60	-9	2,225	-0.40%
2019/09/19	9	20.06	0	0.00	20.00	9	2,232	0.40%
2019/09/06	1	21.60	0	0.00	21.35	1	2,270	0.04%
2019/08/12	0	0.00	5	21.75	22.05	-5	2,558	-0.20%
2019/08/01	1	23.85	2	23.70	23.60	-1	2,751	-0.04%
2019/07/16	0	0.00	13	26.00	25.85	-13	3,480	-0.37%
2019/07/12	0	0.00	9	25.20	25.55	-9	3,436	-0.26%
2019/07/11	0	0.00	4	25.00	25.05	-4	3,416	-0.12%
2019/07/10	0	0.00	11	24.55	25.25	-11	3,411	-0.32%
2019/07/08	5	24.35	19	24.57	24.35	-14	3,673	-0.38%
2019/07/05	3	24.17	0	0.00	24.30	3	3,737	0.08%
2019/07/04	5	24.70	0	0.00	24.55	5	3,767	0.13%
2019/07/03	10	24.74	3	24.35	24.35	7	3,805	0.18%
2019/06/26	6	23.40	5	23.85	24.05	1	4,440	0.02%
2019/06/25	6	23.98	0	0.00	23.80	6	4,685	0.13%
2019/06/13	1	23.70	0	0.00	23.95	1	6,929	0.01%
2019/06/12	28	24.06	0	0.00	24.00	28	7,235	0.39%
2019/06/11	23	24.62	13	24.91	24.60	10	7,490	0.13%
2019/05/23	2	23.70	7	24.29	23.90	-5	10,053	-0.05%
2019/05/22	12	24.23	2	24.65	23.85	10	10,274	0.10%
2019/05/21	2	24.55	0	0.00	24.65	2	10,779	0.02%
2019/05/20	5	24.56	12	24.68	24.70	-7	10,965	-0.06%
2019/05/17	5	24.21	3	24.42	24.00	2	11,207	0.02%
2019/05/16	4	24.91	0	0.00	24.10	4	11,437	0.03%
2019/05/15	5	25.38	0	0.00	25.35	5	11,576	0.04%
2019/05/09	0	0.00	3	25.90	25.10	-3	12,349	-0.02%
2019/05/08	2	26.50	2	26.55	26.45	0	12,344	0.00%
2019/05/07	0	0.00	4	27.45	26.95	-4	12,565	-0.03%
2019/05/06	4	27.18	0	0.00	27.50	4	12,772	0.03%
2019/05/03	0	0.00	29	27.69	27.90	-29	12,709	-0.23%
2019/05/02	0	0.00	1	27.20	27.50	-1	12,652	-0.01%
2019/04/30	30	27.69	17	27.55	27.40	13	12,594	0.10%
2019/04/29	1	25.35	3	26.30	26.35	-2	12,279	-0.02%
2019/04/26	10	27.10	0	0.00	26.90	10	12,129	0.08%
2019/04/24	9	27.39	5	27.20	27.35	4	12,036	0.03%
2019/04/23	1	28.20	0	0.00	27.90	1	11,946	0.01%
2019/04/22	3	29.00	3	28.90	29.10	0	11,852	0.00%
2019/04/19	0	0.00	11	27.94	28.05	-11	11,701	-0.09%
2019/04/18	2	27.40	8	27.57	27.30	-6	11,659	-0.05%
2019/04/17	5	27.75	1	27.95	27.70	4	11,597	0.03%
2019/04/16	9	27.98	10	28.06	28.05	-1	11,554	-0.01%
2019/04/12	11	27.21	2	27.93	27.15	9	11,417	0.08%
2019/04/11	10	29.08	0	0.00	29.05	10	11,127	0.09%
2019/04/10	0	0.00	1	30.30	30.00	-1	11,045	-0.01%
2019/04/09	2	30.10	1	29.80	29.80	1	10,984	0.01%
2019/04/08	7	30.36	10	30.20	30.30	-3	10,929	-0.03%
2019/04/03	12	29.65	0	0.00	29.65	12	10,710	0.11%
2019/04/02	3	28.80	3	29.15	29.25	0	10,505	0.00%
2019/04/01	3	29.12	5	29.27	29.05	-2	10,394	-0.02%
2019/03/29	10	28.52	11	28.94	29.25	-1	10,284	-0.01%
2019/03/27	5	30.30	1	30.05	30.05	4	9,875	0.04%
2019/03/26	2	29.90	2	30.20	30.00	0	9,735	0.00%
2019/03/25	43	29.92	54	30.60	30.80	-11	9,359	-0.12%
2019/03/22	2	27.75	0	0.00	28.25	2	8,342	0.02%
2019/03/21	3	27.70	10	28.04	28.10	-7	8,202	-0.09%
2019/03/20	0	0.00	4	27.46	27.30	-4	8,088	-0.05%
2019/03/19	78	28.16	78	28.54	27.60	0	7,903	0.00%
2019/03/18	6	27.21	2	27.33	27.45	4	7,643	0.05%
2019/03/15	110	28.38	101	28.61	27.65	9	7,510	0.12%	大買/大賣/
2019/03/14	74	27.96	56	28.15	28.00	18	7,196	0.25%
2019/03/13	86	27.43	157	27.69	28.10	-71	6,927	-1.02%	大賣/
2019/03/12	160	25.73	117	25.58	26.80	43	5,852	0.73%	大買/大賣/
2019/03/11	53	24.60	91	24.95	24.40	-38	5,455	-0.70%
2019/03/08	0	0.00	1	23.75	23.85	-1	5,194	-0.02%
2019/03/07	1	23.70	2	23.55	23.20	-1	5,073	-0.02%
2019/03/06	2	24.40	0	0.00	24.30	2	4,925	0.04%
2019/03/05	2	23.80	2	23.85	23.90	0	4,732	0.00%
2019/03/04	2	24.15	0	0.00	24.25	2	4,685	0.04%
2019/02/26	0	0.00	1	25.10	24.30	-1	4,480	-0.02%
2019/02/25	57	25.43	10	25.50	25.45	47	4,305	1.09%
2019/02/21	40	25.27	42	24.96	25.45	-2	4,023	-0.05%
2019/02/20	20	25.50	8	25.64	25.85	12	3,756	0.32%
2019/02/19	6	23.40	15	23.39	23.50	-9	3,215	-0.28%
2019/02/18	3	23.30	0	0.00	22.90	3	3,011	0.10%
2019/02/15	0	0.00	6	23.69	23.60	-6	2,733	-0.22%
2019/02/14	4	22.71	1	22.65	22.70	3	2,482	0.12%
2019/02/13	9	22.35	10	22.65	22.40	-1	2,328	-0.04%
2019/02/12	0	0.00	27	21.15	21.65	-27	1,853	-1.46%
2019/01/29	1	20.20	0	0.00	19.75	1	1,389	0.07%
2019/01/28	10	19.60	11	20.11	20.00	-1	1,319	-0.08%
2019/01/25	0	0.00	17	19.00	18.95	-17	1,057	-1.61%
2018/12/27	1	17.15	1	17.05	17.00	0	855	0.00%
2018/12/25	0	0.00	5	16.55	16.60	-5	866	-0.58%
2018/12/24	0	0.00	3	16.80	16.90	-3	882	-0.34%
2018/12/19	0	0.00	3	16.73	16.75	-3	894	-0.34%
2018/12/17	5	17.05	0	0.00	17.00	5	897	0.56%
2018/12/14	13	17.33	0	0.00	17.25	13	892	1.46%
2018/12/13	13	17.58	2	17.80	17.70	11	885	1.24%
2018/12/12	2	17.15	0	0.00	17.20	2	849	0.24%
2018/12/07	0	0.00	10	17.15	17.15	-10	836	-1.20%
2018/12/06	0	0.00	3	17.60	16.95	-3	834	-0.36%
2018/12/04	22	17.77	6	18.03	17.90	16	824	1.94%
2018/11/26	0	0.00	3	16.20	16.30	-3	791	-0.38%
2018/11/23	3	15.80	0	0.00	15.80	3	796	0.38%
2018/11/09	0	0.00	3	15.70	15.85	-3	806	-0.37%
2018/11/07	3	15.00	0	0.00	15.25	3	794	0.38%
2018/10/11	0	0.00	6	15.10	15.05	-6	1,136	-0.53%
2018/10/05	6	17.05	0	0.00	17.05	6	1,214	0.49%
2018/09/05	10	17.75	0	0.00	17.85	10	1,914	0.52%
2018/08/24	0	0.00	2	16.95	16.95	-2	2,535	-0.08%
2018/08/22	0	0.00	8	16.80	16.75	-8	2,606	-0.31%
2018/08/14	10	16.60	0	0.00	17.00	10	2,724	0.37%
2018/07/30	0	0.00	4	18.90	18.90	-4	2,530	-0.16%
2018/07/26	0	0.00	1	18.95	18.85	-1	2,515	-0.04%
2018/07/24	15	19.40	13	19.39	19.40	2	2,471	0.08%
2018/07/19	2	19.55	0	0.00	19.40	2	2,411	0.08%
2018/07/18	1	19.45	0	0.00	19.50	1	2,415	0.04%
2018/07/03	0	0.00	10	19.30	19.10	-10	2,220	-0.45%
2018/06/28	10	18.45	0	0.00	18.85	10	2,151	0.46%
2018/06/21	0	0.00	20	19.35	19.30	-20	2,186	-0.91%
2018/06/19	10	19.70	0	0.00	19.65	10	2,154	0.46%
2018/06/15	20	20.90	0	0.00	20.45	20	2,120	0.94%
2018/06/14	0	0.00	10	20.60	20.40	-10	2,081	-0.48%
2018/06/12	2	20.75	12	20.86	21.65	-10	1,724	-0.58%
2018/06/08	0	0.00	1	19.35	19.25	-1	1,310	-0.08%
2018/06/07	0	0.00	2	19.40	19.85	-2	1,356	-0.15%
2018/06/01	2	19.80	0	0.00	19.10	2	1,329	0.15%
2018/05/29	1	19.20	5	19.00	19.20	-4	1,272	-0.31%
2018/05/28	0	0.00	3	18.70	18.35	-3	1,215	-0.25%
2018/05/25	0	0.00	3	18.20	18.15	-3	1,155	-0.26%
2018/05/23	3	18.05	0	0.00	17.90	3	1,304	0.23%
2018/05/18	0	0.00	3	17.50	17.60	-3	1,302	-0.23%
2018/05/16	5	17.70	0	0.00	17.55	5	1,317	0.38%
2018/05/14	0	0.00	3	17.95	17.95	-3	1,368	-0.22%
2018/04/13	3	18.40	0	0.00	18.30	3	1,636	0.18%
2018/04/12	3	18.35	0	0.00	18.35	3	1,671	0.18%
2018/03/27	10	19.50	0	0.00	19.35	10	2,223	0.45%
2018/03/26	2	19.45	2	19.25	19.45	0	2,313	0.00%
2018/03/23	0	0.00	3	18.90	18.90	-3	2,364	-0.13%
2018/03/19	2	20.20	2	20.10	20.05	0	2,324	0.00%
2018/03/13	2	19.65	0	0.00	19.65	2	2,199	0.09%
2018/03/12	2	19.15	0	0.00	19.00	2	2,135	0.09%
2018/03/09	2	18.90	0	0.00	18.90	2	2,118	0.09%
2018/03/07	1	18.80	0	0.00	18.40	1	2,079	0.05%
2018/02/27	0	0.00	5	18.70	18.75	-5	2,113	-0.24%
2018/02/23	5	19.20	0	0.00	19.40	5	2,158	0.23%
2018/02/07	0	0.00	1	17.70	17.50	-1	2,126	-0.05%
2018/02/06	1	18.10	0	0.00	17.20	1	2,147	0.05%
2018/01/09	0	0.00	2	19.95	19.85	-2	2,612	-0.08%