明基材 (8215)-華南永昌-新莊券商分點個股進出

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
32.75
漲跌
▼0.15
漲幅
-0.46%
成交量
686張
產業
上市光電類股▼0.90%
565人加入追蹤

立即追蹤
本地時間:13:35(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－華南永昌-新莊券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

華南永昌-新莊券商分點個股進出
華南永昌-新莊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
2024/05/13	0	32.55	0	32.58	32.45	0	1,310	0.00%
2024/05/10	0	32.50	0	0.00	32.55	0	1,309	0.00%
2024/05/09	10.1	33.05	0	0.00	32.75	10.1	1,296	0.78%
2024/05/08	0.1	33.33	0	0.00	33.25	0.1	1,285	0.00%
2024/05/07	0	33.25	40	33.35	33.15	-40	1,290	-3.10%
2024/05/03	0.1	34.55	0	0.00	34.40	0.1	1,351	0.01%
2024/05/02	10	34.40	0	0.00	34.60	10	1,357	0.74%
2024/04/30	30	34.75	0	0.00	34.60	30	1,369	2.19%
2024/04/26	0	33.95	20	34.14	33.95	-20	1,407	-1.42%
2024/04/24	20	33.78	0	0.00	33.80	20	1,561	1.28%
2024/04/18	0	33.60	0	0.00	33.60	0	1,576	0.00%
2024/04/12	0	0.00	30	34.60	34.60	-30	1,545	-1.94%
2024/04/11	0	35.00	1	34.85	34.85	-1	1,533	-0.07%
2024/04/09	0	35.30	0	0.00	35.20	0	1,512	0.00%
2024/04/08	0	0.00	5	34.60	34.70	-5	1,481	-0.34%
2024/04/03	1	34.90	0	0.00	34.45	1	1,476	0.07%
2024/04/02	10	34.20	0	34.40	34.10	10	1,454	0.69%
2024/04/01	25	34.55	0	34.55	34.55	25	1,449	1.72%
2024/03/27	0	34.50	20	33.90	33.95	-20	1,424	-1.40%
2024/03/26	20	34.33	0	0.00	34.00	20	1,417	1.41%
2024/03/25	0	34.40	0	0.00	34.35	0	1,415	0.00%
2024/03/22	0	34.35	0	0.00	34.25	0	1,423	0.00%
2024/03/21	0	34.00	0	0.00	33.95	0	1,422	0.00%
2024/03/19	0	33.81	0	0.00	33.70	0	1,426	0.00%
2024/03/18	0	34.00	30	33.70	33.85	-30	1,426	-2.10%
2024/03/15	30	34.04	0	0.00	33.90	30	1,430	2.10%
2024/03/14	0	34.20	0	0.00	33.80	0	1,426	0.00%
2024/03/13	0.1	34.35	1	34.25	34.25	-0.9	1,421	-0.06%
2024/03/12	0	34.50	10	34.30	34.20	-10	1,422	-0.70%
2024/03/11	0	34.30	0	0.00	34.15	0	1,431	0.00%
2024/03/08	0	33.88	4	33.90	33.65	-4	1,476	-0.27%
2024/03/07	0	34.32	0	0.00	34.05	0	1,464	0.00%
2024/03/06	10	34.50	2	34.45	34.50	8	1,455	0.55%
2024/03/05	0	34.60	0	0.00	34.35	0	1,464	0.00%
2024/03/04	0	34.61	0	0.00	34.40	0	1,457	0.00%
2024/02/27	2	34.80	2	34.30	34.25	0	1,438	0.00%
2024/02/26	0	34.90	0	0.00	34.85	0	1,414	0.00%
2024/02/23	0	35.55	0	0.00	35.40	0	1,385	0.00%
2024/02/21	0	36.90	0	0.00	36.95	0	1,297	0.00%
2024/02/20	2	37.12	1	36.65	36.60	1	1,298	0.08%
2024/02/19	3.1	37.50	1	37.20	37.25	2.1	1,280	0.16%
2024/02/16	0	37.35	0.2	37.40	37.30	-0.2	1,236	-0.02%
2024/02/15	0	0.00	0.2	36.15	36.00	-0.2	1,121	-0.02%
2024/01/29	0	35.60	0	0.00	35.45	0	1,072	0.00%
2024/01/26	0	0.00	0.2	36.00	36.10	-0.2	1,029	-0.02%
2024/01/25	0	0.00	1	35.30	35.30	-1	985	-0.10%
2024/01/24	0	35.20	0	0.00	35.15	0	978	0.00%
2024/01/23	0	35.60	0	0.00	34.85	0	968	0.00%
2024/01/19	0	0.00	30	35.15	35.65	-30	921	-3.26%
2024/01/18	0	0.00	1	35.23	35.60	-1	871	-0.12%
2024/01/17	30	34.20	0	0.00	33.80	30	796	3.77%
2024/01/16	0	33.90	0	0.00	33.85	0	764	0.00%
2024/01/10	0.1	33.90	0	0.00	33.70	0.1	791	0.01%
2024/01/09	0.6	34.03	0	0.00	33.95	0.6	786	0.08%
2024/01/04	0.1	34.20	0	0.00	34.00	0.1	794	0.01%
2024/01/03	0	0.00	30	34.01	34.10	-30	801	-3.74%
2023/12/29	0	0.00	0	34.55	34.65	0	821	0.00%
2023/12/26	0	34.80	5	34.20	34.30	-5	860	-0.58%
2023/12/25	5	34.00	0	34.10	33.90	5	859	0.58%
2023/12/22	0	34.70	0	0.00	33.95	0	859	0.00%
2023/12/21	0.2	33.90	10	33.90	33.85	-9.8	859	-1.14%
2023/12/20	0	35.75	0	0.00	34.00	0	865	0.00%
2023/12/19	0	34.00	2	34.00	33.85	-2	864	-0.23%
2023/12/18	40	34.46	0	0.00	34.15	40	858	4.66%
2023/12/15	0	34.60	30	34.50	34.40	-30	857	-3.50%
2023/12/14	0	34.50	5	34.40	34.40	-5	861	-0.58%
2023/12/13	0	34.30	0	0.00	33.90	0	859	0.00%
2023/12/12	0	34.20	0	0.00	34.00	0	857	0.00%
2023/12/11	35	34.25	0	0.00	34.15	35	854	4.10%
2023/12/08	0	34.70	0	0.00	34.20	0	856	0.00%
2023/12/07	0	34.50	0	0.00	34.15	0	852	0.00%
2023/12/06	0	34.70	0	0.00	34.15	0	860	0.00%
2023/12/05	0	34.59	30	34.25	34.35	-30	847	-3.54%
2023/12/04	2	35.90	0	0.00	35.80	2	808	0.25%
2023/12/01	0	36.30	0	0.00	36.00	0	814	0.00%
2023/11/30	0	36.05	0	0.00	36.05	0	828	0.00%
2023/11/29	0	0.00	10	35.58	35.55	-10	817	-1.22%
2023/11/27	0	0.00	0.1	35.50	35.35	-0.1	821	-0.01%
2023/11/22	10	35.35	1	35.45	35.35	9	846	1.06%
2023/11/17	10	35.30	0	0.00	35.35	10	879	1.14%
2023/11/16	20	34.80	0	0.00	35.00	20	879	2.27%
2023/11/13	0	0.00	30	34.05	33.90	-30	913	-3.28%
2023/11/10	30	34.30	0	0.00	34.15	30	926	3.24%
2023/11/07	0	35.20	30	34.56	34.65	-30	1,010	-2.97%
2023/11/06	0.1	35.05	1	35.20	35.20	-0.9	1,079	-0.08%
2023/11/03	30	34.75	0	0.00	34.70	30	1,120	2.68%
2023/11/01	0.1	34.45	1	34.20	34.10	-1	1,259	-0.08%
2023/10/31	0	0.00	1	35.10	34.45	-1	1,522	-0.07%
2023/10/30	2	34.90	0	0.00	34.95	2	1,722	0.12%
2023/10/26	0	0.00	2	35.00	35.00	-2	1,834	-0.11%
2023/10/25	0	35.10	0	0.00	35.10	0	1,866	0.00%
2023/10/06	0	0.00	1	35.50	35.45	-1	2,884	-0.03%
2023/10/05	0.3	35.70	0	0.00	35.65	0.3	2,943	0.01%
2023/10/04	0	0.00	1	35.25	35.05	-1	3,025	-0.03%
2023/10/03	2	35.30	0	0.00	35.00	2	3,107	0.06%
2023/09/22	0.1	34.75	0	0.00	34.90	0.1	4,349	0.00%
2023/09/15	0.1	35.55	0	0.00	35.50	0.1	4,485	0.00%
2023/09/11	0.3	35.00	0	0.00	34.50	0.3	4,597	0.01%
2023/09/05	0	36.30	0	0.00	36.10	0	4,748	0.00%
2023/08/28	0	0.00	1	34.70	34.40	-1	5,041	-0.02%
2023/08/18	1	35.60	0	0.00	35.25	1	5,051	0.02%
2023/08/16	0.3	35.65	0	0.00	35.65	0.3	5,031	0.01%
2023/08/15	1.1	35.91	0	0.00	35.90	1.1	5,064	0.02%
2023/08/10	1.3	37.25	0	38.20	37.10	1.3	5,036	0.03%
2023/08/09	1	38.80	0	0.00	39.05	1	4,974	0.02%
2023/08/04	6	38.95	3	39.23	38.75	3	4,862	0.06%
2023/08/02	3	42.95	3	42.90	42.95	0	4,675	0.00%
2023/08/01	1	42.00	0	0.00	42.40	1	4,525	0.02%
2023/07/28	1	41.70	0	0.00	41.60	1	4,726	0.02%
2023/07/27	1	41.50	0	0.00	41.65	1	4,756	0.02%
2023/07/26	0	0.00	3	41.00	41.30	-3	4,758	-0.06%
2023/07/24	3	40.80	0	0.00	40.80	3	4,848	0.06%
2023/07/19	0	0.00	5	42.67	42.25	-5	4,789	-0.10%
2023/07/18	8	41.38	0	0.00	40.25	8	4,627	0.17%
2023/07/14	0	0.00	1	41.70	41.70	-1	4,422	-0.02%
2023/07/07	3	40.10	2	39.40	40.10	1	4,498	0.02%
2023/07/06	2	44.90	0	0.00	40.35	2	4,363	0.05%
2023/07/05	1	44.55	3	44.60	44.60	-2	3,551	-0.06%
2023/06/29	0	0.00	1	39.00	39.25	-1	3,299	-0.03%
2023/06/09	0	0.00	1	39.10	38.95	-1	3,045	-0.03%
2023/06/06	3	38.20	0	0.00	38.60	3	2,997	0.10%
2023/06/05	0	0.00	4	38.64	38.25	-4	3,025	-0.13%
2023/06/01	0	35.85	0	0.00	36.05	0	2,953	0.00%
2023/05/31	0	0.00	10	35.55	35.50	-10	3,029	-0.33%
2023/05/19	4	34.90	7	34.88	35.10	-3	3,203	-0.09%
2023/05/11	0	33.90	0	0.00	33.25	0	3,257	0.00%
2023/05/09	4	33.88	0	0.00	33.50	4	3,318	0.12%
2023/05/08	11	34.50	0	0.00	34.45	11	3,297	0.33%
2023/05/05	3	35.05	12	35.40	34.65	-9	3,423	-0.26%
2023/05/03	10	38.60	0	0.00	38.15	10	3,522	0.28%
2023/04/28	0	38.45	0	0.00	38.00	0	3,500	0.00%
2023/04/27	2	38.58	0	0.00	38.50	2	3,449	0.06%
2023/04/21	0	0.00	30	38.80	38.60	-30	3,115	-0.96%
2023/04/20	2	41.05	16	40.01	39.70	-14	3,054	-0.46%
2023/04/19	0	0.00	1	40.60	40.65	-1	2,984	-0.03%
2023/04/18	0	0.00	12	40.38	40.15	-12	2,920	-0.41%
2023/04/17	6	39.84	1	40.10	40.10	5	2,795	0.18%
2023/04/14	0	0.00	3	38.70	38.60	-3	2,659	-0.11%
2023/04/12	3	38.67	3	38.55	38.75	0	2,566	0.00%
2023/04/06	1	36.00	0	0.00	36.00	1	2,414	0.04%
2023/03/31	0	0.00	10	36.45	36.25	-10	2,419	-0.41%
2023/03/30	0	36.60	0	0.00	36.35	0	2,501	0.00%
2023/03/29	1	36.25	5	36.24	36.25	-4	2,536	-0.16%
2023/03/28	20	36.92	0	0.00	36.45	20	2,544	0.79%
2023/03/27	30	37.20	0	0.00	37.10	30	2,516	1.19%
2023/03/24	0	0.00	40	37.15	37.10	-40	2,516	-1.59%
2023/03/23	40	37.48	0	0.00	37.15	40	2,509	1.59%
2023/03/22	0	37.70	33	37.65	37.50	-33	2,492	-1.32%
2023/03/21	5	37.69	10	37.65	37.85	-5	2,477	-0.20%
2023/03/20	10	37.05	0	0.00	37.05	10	2,462	0.41%
2023/03/17	0	37.20	0	0.00	36.90	0	2,460	0.00%
2023/03/16	0	36.88	10	36.80	36.65	-10	2,457	-0.41%
2023/03/14	0	36.75	0	0.00	36.55	0	2,533	0.00%
2023/03/13	0	36.45	0	0.00	36.75	0	2,566	0.00%
2023/03/10	10	36.85	0	0.00	36.80	10	2,584	0.39%
2023/03/09	1	37.80	0	0.00	37.50	1	2,574	0.04%
2023/03/08	0	38.65	2	38.50	38.70	-2	2,547	-0.08%
2023/03/07	0	38.15	0	0.00	38.10	0	2,609	0.00%
2023/03/02	0	36.45	0	0.00	36.45	0	2,511	0.00%
2023/03/01	30	36.70	0	0.00	36.75	30	2,499	1.20%
2023/02/23	0	37.00	1	36.80	36.95	-1	2,443	-0.04%
2023/02/22	1	36.90	2	36.78	36.90	-1	2,427	-0.04%
2023/02/21	1	36.90	1	36.70	36.90	0	2,414	0.00%
2023/02/20	1	37.15	1	37.10	37.10	0	2,390	0.00%
2023/02/17	1	36.50	3	36.35	36.55	-2	2,328	-0.09%
2023/02/16	0	36.20	0	0.00	36.15	0	2,290	0.00%
2023/02/15	0	0.00	50	35.84	35.90	-50	2,270	-2.20%
2023/02/14	33	35.86	0	0.00	35.70	33	2,261	1.46%
2023/02/09	20	35.55	0	0.00	35.65	20	2,246	0.89%
2023/02/08	0	0.00	100	35.60	35.60	-100	2,228	-4.49%
2023/02/07	0	0.00	40	35.35	35.75	-40	2,220	-1.80%
2023/02/06	0	35.35	0	0.00	35.50	0	2,233	0.00%
2023/02/03	10	35.48	1	35.10	35.00	9	2,185	0.41%
2023/02/02	100	35.80	3	35.48	35.90	97	2,013	4.82%
2023/02/01	0	0.00	1	33.95	33.95	-1	1,624	-0.06%
2023/01/31	30	33.20	0	0.00	33.85	30	1,601	1.87%
2023/01/09	0	0.00	40	32.70	32.65	-40	1,651	-2.42%
2023/01/03	0	0.00	10	31.90	32.00	-10	1,655	-0.60%
2022/12/29	11	31.76	0	0.00	31.85	11	1,661	0.66%
2022/12/28	40	32.37	0	0.00	32.10	40	1,668	2.40%
2022/12/23	1	32.20	0	0.00	32.20	1	1,671	0.06%
2022/12/22	0	0.00	30.1	33.27	33.10	-30.1	1,662	-1.81%
2022/12/20	30	32.26	0	0.00	31.50	30	1,551	1.93%
2022/12/15	0	0.00	1	32.95	32.80	-1	1,543	-0.06%
2022/12/06	3	33.65	52	33.30	33.00	-49	1,504	-3.26%
2022/12/05	2	33.35	3	33.55	33.45	-1	1,434	-0.07%
2022/12/02	1	33.40	1	33.30	33.20	0	1,393	0.00%
2022/12/01	1	33.10	0	0.00	32.75	1	1,363	0.07%
2022/11/30	0	0.00	1	32.70	32.70	-1	1,351	-0.07%
2022/11/29	5	33.42	4	32.70	32.50	1	1,338	0.07%
2022/11/28	0	0.00	1	32.35	32.35	-1	1,195	-0.08%
2022/11/21	50	31.33	0	0.00	31.10	50	1,166	4.29%
2022/11/16	0	0.00	40	31.40	31.55	-40	1,189	-3.36%
2022/11/15	0	0.00	1	31.80	31.65	-1	1,213	-0.08%
2022/11/14	10	31.80	0	0.00	31.80	10	1,408	0.71%
2022/11/11	30	31.90	0	0.00	31.45	30	1,432	2.09%
2022/11/10	2	31.58	40	31.31	31.55	-38	1,412	-2.69%
2022/11/08	40	31.35	0	0.00	31.35	40	1,374	2.91%
2022/11/04	0	0.00	0.1	30.95	31.05	-0.1	1,369	-0.01%
2022/11/03	0	30.90	1.2	31.07	31.00	-1.2	1,362	-0.08%
2022/11/02	2	31.00	1	31.00	30.25	1	1,291	0.08%
2022/11/01	0	0.00	1	29.60	29.60	-1	1,260	-0.08%
2022/10/25	0	28.58	0	0.00	28.80	0	1,282	0.00%
2022/10/24	0	0.00	2	29.00	28.30	-2	1,287	-0.16%
2022/10/21	2	28.75	0	0.00	28.60	2	1,340	0.15%
2022/10/17	0	0.00	1	27.65	27.75	-1	1,415	-0.07%
2022/10/14	0	0.00	1	27.00	26.95	-1	1,430	-0.07%
2022/10/13	0	0.00	1	25.70	25.60	-1	1,441	-0.07%
2022/10/04	0	0.00	31	29.01	28.90	-31	1,489	-2.08%
2022/09/30	0	0.00	1	28.75	28.75	-1	1,508	-0.07%
2022/09/29	0	28.60	0	0.00	28.30	0	1,518	0.00%
2022/09/28	10	28.20	1	27.90	27.90	9	1,559	0.58%
2022/09/26	0	0.00	10	29.35	29.05	-10	1,585	-0.63%
2022/09/23	0	0.00	10	30.05	30.05	-10	1,637	-0.61%
2022/09/20	40	30.39	0	0.00	30.25	40	1,661	2.41%
2022/09/07	0.3	30.20	0	0.00	30.00	0.3	2,118	0.01%
2022/09/01	0	0.00	43	31.61	31.65	-43	2,257	-1.90%
2022/08/26	40	32.45	0	0.00	32.40	40	2,385	1.68%
2022/08/22	0	0.00	50	32.40	32.30	-50	2,419	-2.07%
2022/08/19	1	32.30	1	33.50	33.05	0	2,511	0.00%
2022/08/18	10	31.40	0	0.00	32.05	10	2,350	0.43%
2022/08/15	0	0.00	10	30.80	31.10	-10	2,433	-0.41%
2022/08/11	10	30.55	0	0.00	30.20	10	2,621	0.38%
2022/08/09	0	0.00	10	30.50	30.70	-10	2,883	-0.35%
2022/08/01	50	31.15	0	0.00	31.05	50	3,004	1.66%
2022/07/29	0	0.00	40	31.21	31.20	-40	3,081	-1.30%
2022/07/28	0	0.00	1	31.40	31.25	-1	3,168	-0.03%
2022/07/26	0	0.00	10	30.55	30.50	-10	3,144	-0.32%
2022/07/22	1	31.75	1	31.45	31.45	0	3,145	0.00%
2022/07/20	10	29.55	0	0.00	29.40	10	3,037	0.33%
2022/07/18	0	0.00	1	29.05	29.20	-1	3,218	-0.03%
2022/07/15	0	28.90	0	0.00	28.60	0	3,242	0.00%
2022/07/13	4	29.51	10	29.40	29.20	-6	3,230	-0.19%
2022/07/12	10	28.75	1	28.50	28.55	9	3,235	0.28%
2022/07/08	2	30.35	0	0.00	30.10	2	3,238	0.06%
2022/07/07	0	30.05	0	0.00	30.00	0	3,230	0.00%
2022/07/05	0	29.40	0	0.00	29.35	0	3,256	0.00%
2022/06/29	0	0.00	0.1	32.50	32.30	-0.1	3,282	0.00%
2022/06/27	0	0.00	1	33.15	33.35	-1	3,357	-0.03%
2022/06/24	1	32.25	0	0.00	32.50	1	3,491	0.03%
2022/06/23	40.1	32.10	1	32.35	31.85	39.1	3,500	1.12%
2022/06/22	1	31.85	0	0.00	31.85	1	3,486	0.03%
2022/06/16	0	0.00	1	36.45	34.75	-1	3,417	-0.03%
2022/06/14	0	0.00	1	34.25	34.40	-1	3,233	-0.03%
2022/06/09	1	36.10	1	36.35	36.35	0	3,138	0.00%
2022/06/06	0	0.00	0	35.10	35.05	0	3,035	0.00%
2022/06/01	0	0.00	5	36.26	36.00	-5	3,061	-0.16%
2022/05/30	0	0.00	40	35.85	35.75	-40	3,023	-1.32%
2022/05/27	3	36.15	10	36.45	36.00	-7	2,994	-0.23%
2022/05/26	0	0.00	0	35.90	36.05	0	2,891	0.00%
2022/05/24	1	35.00	4	35.03	34.95	-3	2,874	-0.10%
2022/05/23	1	35.15	0	0.00	35.10	1	2,862	0.03%
2022/05/20	2	36.50	0	0.00	35.90	2	2,818	0.07%
2022/05/19	1	36.15	2	35.80	36.35	-1	2,729	-0.04%
2022/05/18	1	36.00	1	36.10	36.10	0	2,642	0.00%
2022/05/17	3	34.98	3.1	34.78	35.05	-0.1	2,542	0.00%
2022/05/16	1	33.45	1	33.60	33.45	0	2,412	0.00%
2022/05/12	0	0.00	1	31.80	31.80	-1	2,391	-0.04%
2022/05/10	1	32.95	0	0.00	32.95	1	2,378	0.04%
2022/05/06	0	0.00	0.1	35.18	35.05	-0.1	2,346	0.00%
2022/05/05	0	0.00	2	34.08	35.15	-2	2,275	-0.09%
2022/05/04	1	33.00	0	0.00	33.05	1	2,191	0.05%
2022/04/27	0	0.00	10	31.75	32.20	-10	2,256	-0.44%
2022/04/26	0	0.00	1	32.80	32.65	-1	2,295	-0.04%
2022/04/25	0	0.00	4	33.11	32.85	-4	2,328	-0.17%
2022/04/22	7	35.26	3	34.92	34.70	4	2,308	0.17%
2022/04/19	20	33.10	0	0.00	33.10	20	2,202	0.91%
2022/04/14	10.1	34.20	0	0.00	34.05	10.1	2,267	0.45%
2022/04/13	30.1	34.05	1	34.20	34.20	29.1	2,295	1.27%
2022/04/11	2	34.88	0	0.00	34.45	2	2,366	0.08%
2022/04/07	8	35.94	53	35.81	34.60	-45	2,431	-1.85%
2022/04/06	0	0.00	20	35.31	35.60	-20	2,409	-0.83%
2022/03/31	1	36.65	0	0.00	36.50	1	2,514	0.04%
2022/03/30	0	0.00	2	37.10	36.70	-2	2,546	-0.08%
2022/03/29	1	36.40	0	0.00	36.50	1	2,615	0.04%
2022/03/28	0	0.00	2	36.10	36.10	-2	2,514	-0.08%
2022/03/25	10	35.50	0	0.00	35.55	10	2,535	0.39%
2022/03/23	0	0.00	1	35.75	35.35	-1	2,688	-0.04%
2022/03/18	1	34.95	0	0.00	35.10	1	4,152	0.02%
2022/03/17	40	34.50	0	0.00	34.80	40	5,236	0.76%
2022/03/14	0	0.00	40	34.04	34.10	-40	5,975	-0.67%
2022/03/09	0	0.00	1	32.50	32.85	-1	6,230	-0.02%
2022/03/08	2	32.20	1	31.90	31.80	1	6,929	0.01%
2022/03/07	40	32.56	0	0.00	32.30	40	7,098	0.56%
2022/03/04	0	34.05	0	0.00	33.85	0	7,406	0.00%
2022/03/02	0	34.29	1	34.25	34.20	-1	7,689	-0.01%
2022/03/01	0	34.65	0	0.00	34.50	0	7,812	0.00%
2022/02/25	1	34.00	50	33.50	33.60	-49	8,033	-0.61%
2022/02/22	10	34.37	0	0.00	34.65	10	8,693	0.12%
2022/02/21	40	35.15	0	0.00	35.30	40	9,041	0.44%
2022/02/17	2	35.70	0	0.00	35.70	2	9,224	0.02%
2022/02/15	1	35.50	0	0.00	35.00	1	9,317	0.01%
2022/02/14	1	35.30	0	0.00	35.30	1	9,387	0.01%
2022/02/11	1	36.05	0	36.25	36.05	1	9,509	0.01%
2022/02/09	2	36.65	2	36.65	36.85	0	9,673	0.00%
2022/02/08	0	35.85	0	0.00	36.10	0	9,738	0.00%
2022/01/26	0	0.00	1	34.10	34.10	-1	10,029	-0.01%
2022/01/25	0	0.00	1	34.70	34.30	-1	10,385	-0.01%
2022/01/20	4	36.70	0	0.00	36.80	4	12,433	0.03%
2022/01/19	1	36.90	0	0.00	36.95	1	12,517	0.01%
2022/01/17	0	35.25	0	0.00	36.10	0	12,775	0.00%
2022/01/11	30	36.10	0	0.00	36.15	30	12,947	0.23%
2022/01/05	2	37.90	0	0.00	37.55	2	13,212	0.02%
2021/12/30	2	37.80	1	37.90	37.95	1	13,180	0.01%
2021/12/29	4	37.91	0	0.00	38.00	4	13,281	0.03%
2021/12/28	1	38.40	1	38.50	38.40	0	13,302	0.00%
2021/12/27	2	38.85	1	38.90	38.90	1	13,331	0.01%
2021/12/23	1	38.95	1	39.20	38.55	0	13,327	0.00%
2021/12/17	1	38.55	0	0.00	37.70	1	13,412	0.01%
2021/12/16	0	0.00	2	39.00	38.60	-2	13,324	-0.02%
2021/12/15	5	38.92	6	39.13	38.85	-1	13,179	-0.01%
2021/12/14	4	41.79	4	42.89	39.35	0	12,976	0.00%
2021/12/13	14	41.99	21	42.56	43.50	-7	11,952	-0.06%
2021/12/10	4	39.68	13	39.55	39.55	-9	10,869	-0.08%
2021/12/09	3	38.43	6	38.65	38.60	-3	10,462	-0.03%
2021/12/08	3.9	37.31	2	37.55	37.05	1.9	10,246	0.02%
2021/12/07	8.1	37.30	0	0.00	37.20	8.1	10,254	0.08%
2021/12/06	1	37.25	0	0.00	37.20	1	10,273	0.01%
2021/12/02	16	40.04	24	39.57	37.75	-8	10,263	-0.08%
2021/12/01	1	38.95	4	38.85	38.95	-3	9,750	-0.03%
2021/11/30	13	38.40	9	38.96	39.10	4	9,767	0.04%
2021/11/26	4	37.45	0	0.00	36.85	4	9,677	0.04%
2021/11/25	1	38.05	1	38.35	38.75	0	9,756	0.00%
2021/11/24	3	38.03	0	0.00	38.20	3	9,763	0.03%
2021/11/23	2	37.73	2	38.03	38.30	0	9,871	0.00%
2021/11/22	3	38.80	2	38.35	37.95	1	10,493	0.01%
2021/11/19	0	0.00	2	38.58	38.80	-2	10,488	-0.02%
2021/11/18	6	38.68	17	38.33	38.30	-11	10,517	-0.10%
2021/11/17	8	37.23	4	36.98	37.45	4	10,602	0.04%
2021/11/16	0	0.00	43	36.43	36.40	-43	11,184	-0.38%
2021/11/15	5	36.93	2	37.40	37.45	3	12,039	0.02%
2021/11/12	43	36.35	0	0.00	36.60	43	12,312	0.35%
2021/11/11	0	0.00	11	36.10	36.00	-11	12,451	-0.09%
2021/11/05	1	37.80	3	37.28	37.25	-2	13,206	-0.02%
2021/11/03	1	36.60	12	37.60	37.90	-11	14,207	-0.08%
2021/11/02	3	37.25	1	36.95	36.90	2	14,305	0.01%
2021/11/01	28	39.60	15	39.74	39.40	13	14,228	0.09%
2021/10/29	15	38.29	60	38.96	39.35	-45	13,985	-0.32%
2021/10/28	18	35.90	36.1	35.53	35.90	-18.1	13,536	-0.13%
2021/10/27	2	34.13	5	34.34	34.15	-3	13,749	-0.02%
2021/10/26	3	33.23	1	33.40	33.10	2	14,509	0.01%
2021/10/25	3	32.87	8	33.36	34.20	-5	14,991	-0.03%
2021/10/22	2	32.05	0	0.00	31.85	2	15,325	0.01%
2021/10/21	0	0.00	5	32.55	32.15	-5	16,538	-0.03%
2021/10/20	4	32.63	1	32.85	32.90	3	16,686	0.02%
2021/10/19	21	32.18	0	0.00	32.05	21	17,653	0.12%
2021/10/15	0	0.00	2	31.25	31.45	-2	18,242	-0.01%
2021/10/14	13	30.43	4	30.58	30.30	9	18,391	0.05%
2021/10/13	14	31.44	17	31.57	31.15	-3	18,666	-0.02%
2021/10/07	3	32.02	2	32.05	32.05	1	18,928	0.01%
2021/10/06	2	32.25	1	31.55	31.55	1	19,165	0.01%
2021/10/05	7	32.91	1	32.95	33.25	6	19,070	0.03%
2021/10/04	1	33.55	0	0.00	31.55	1	18,999	0.01%
2021/10/01	2	33.45	1	33.30	33.35	1	18,990	0.01%
2021/09/30	1	34.65	1	35.10	35.35	0	18,955	0.00%
2021/09/29	0	0.00	5	35.05	34.55	-5	18,937	-0.03%
2021/09/28	0	0.00	7	36.00	35.75	-7	18,939	-0.04%
2021/09/27	0	0.00	2	36.65	36.85	-2	18,930	-0.01%
2021/09/24	14	36.72	6	36.75	36.50	8	18,892	0.04%
2021/09/23	1	35.85	0	0.00	35.15	1	18,689	0.01%
2021/09/22	1	35.60	1	35.35	35.35	0	18,692	0.00%
2021/09/17	1	35.50	6	35.60	35.60	-5	18,662	-0.03%
2021/09/16	13	36.38	6	36.38	36.10	7	18,681	0.04%
2021/09/15	1	35.90	0	0.00	36.00	1	18,630	0.01%
2021/09/14	8	36.30	6	37.08	35.80	2	18,622	0.01%
2021/09/10	1	36.25	0	0.00	36.80	1	18,552	0.01%
2021/09/09	1	35.75	1	36.00	36.25	0	18,523	0.00%
2021/09/08	6	36.27	3	36.32	35.60	3	18,477	0.02%
2021/09/07	5	36.40	6	36.01	36.70	-1	18,430	-0.01%
2021/09/06	8	37.06	0	0.00	36.15	8	18,290	0.04%
2021/09/03	2	38.10	1	38.70	38.10	1	18,103	0.01%
2021/09/02	14	38.15	5	38.68	38.00	9	17,910	0.05%
2021/09/01	0	0.00	11	39.33	40.20	-11	17,664	-0.06%
2021/08/31	5	39.73	5	39.57	39.30	0	17,524	0.00%
2021/08/30	1	38.95	19	39.18	38.95	-18	17,318	-0.10%
2021/08/27	19	40.02	35.1	39.43	39.35	-16.1	17,206	-0.09%
2021/08/26	57	39.87	66	39.88	39.80	-9	16,887	-0.05%
2021/08/25	3	37.82	3	38.27	37.95	0	16,094	0.00%
2021/08/24	10	38.40	12	37.91	37.95	-2	16,073	-0.01%
2021/08/23	14	38.89	18	39.39	39.50	-4	15,787	-0.03%
2021/08/20	18	38.48	17	38.54	39.30	1	15,377	0.01%
2021/08/19	42	38.58	30	38.75	37.55	12	14,675	0.08%
2021/08/18	32	35.61	32	36.19	37.00	0	13,750	0.00%
2021/08/17	5	35.52	12	34.45	33.65	-7	13,434	-0.05%
2021/08/16	0	0.00	1	35.05	34.95	-1	13,260	-0.01%
2021/08/13	13	36.07	0	0.00	35.50	13	13,078	0.10%
2021/08/12	4.1	36.88	8	37.20	37.90	-3.9	12,924	-0.03%
2021/08/11	22	37.30	22	37.10	37.00	0	12,724	0.00%
2021/08/10	61	40.81	60	41.00	39.80	1	12,306	0.01%
2021/08/09	4	39.80	6	40.10	39.85	-2	11,409	-0.02%
2021/08/06	4	39.95	2	39.95	40.25	2	11,152	0.02%
2021/08/05	8	40.01	6	40.23	39.60	2	10,921	0.02%
2021/08/04	64	39.88	46	40.00	39.25	18	10,700	0.17%
2021/08/03	13	41.82	11	42.31	41.40	2	10,364	0.02%
2021/08/02	8	41.21	15	41.57	41.40	-7	9,930	-0.07%
2021/07/30	109	40.40	110	40.80	41.00	-1	9,299	-0.01%	大買/大賣/
2021/07/29	36	38.74	50.2	38.80	38.10	-14.2	8,425	-0.17%
2021/07/28	54	36.39	49	36.46	36.80	5	7,827	0.06%
2021/07/27	64	38.36	53	38.71	38.75	11	7,352	0.15%
2021/07/26	0	0.00	7	36.13	36.70	-7	6,195	-0.11%
2021/07/23	62	35.72	32	37.10	33.40	30	6,082	0.49%
2021/07/22	0	0.00	4	34.70	34.70	-4	5,293	-0.08%
2021/07/21	16.2	31.53	3	31.25	32.25	13.2	4,968	0.27%
2021/07/20	5	30.65	1	29.50	30.90	4	4,687	0.09%
2021/07/19	4	30.55	2	30.23	30.25	2	4,519	0.04%
2021/07/16	4	29.20	4	29.90	29.90	0	4,292	0.00%
2021/07/14	2	26.88	0	0.00	26.65	2	3,970	0.05%
2021/07/12	0	0.00	52	26.87	27.80	-52	3,649	-1.42%
2021/07/09	0	0.00	5	26.90	26.90	-5	3,626	-0.14%
2021/07/08	5	27.59	0	0.00	27.40	5	3,680	0.14%
2021/07/07	1	26.90	0	0.00	26.60	1	3,760	0.03%
2021/07/06	58	26.96	0	0.00	26.85	58	3,905	1.49%
2021/07/05	0	0.00	2	27.25	27.15	-2	4,285	-0.05%
2021/06/29	0	0.00	80	26.21	26.50	-80	4,411	-1.81%
2021/06/28	16	26.29	0	0.00	26.50	16	4,436	0.36%
2021/06/25	2	26.50	0	0.00	26.30	2	4,591	0.04%
2021/06/24	81	25.53	0	0.00	25.75	81	4,681	1.73%
2021/06/22	2	24.78	0	0.00	24.50	2	4,760	0.04%
2021/06/17	0	0.00	30	25.89	26.10	-30	5,117	-0.59%
2021/06/16	45	25.44	45	25.81	25.25	0	5,141	0.00%
2021/06/15	36	25.96	18	26.18	26.00	18	5,196	0.35%
2021/06/11	7	25.90	35	26.28	26.05	-28	5,204	-0.54%
2021/06/10	65	25.80	36	25.91	25.85	29	5,223	0.56%
2021/06/09	11	26.11	0	0.00	25.95	11	5,231	0.21%
2021/06/08	10	26.30	10	26.49	26.50	0	5,284	0.00%
2021/06/07	6	26.35	6	26.51	26.30	0	5,322	0.00%
2021/06/01	0	0.00	38	27.34	27.50	-38	5,303	-0.72%
2021/05/31	9	26.04	9	26.20	26.60	0	5,190	0.00%
2021/05/27	8	24.98	8	25.13	25.20	0	5,190	0.00%
2021/05/25	0	0.00	19	25.02	25.15	-19	5,260	-0.36%
2021/05/24	22	24.44	15	24.43	24.75	7	5,269	0.13%
2021/05/21	20	24.55	8	24.53	24.50	12	5,323	0.23%
2021/05/18	13	22.32	13	22.80	23.90	0	5,418	0.00%
2021/05/17	10	22.50	10	22.78	21.75	0	5,446	0.00%
2021/05/14	2	23.35	1	23.70	23.35	1	5,555	0.02%
2021/05/13	9	23.41	13	23.95	23.85	-4	5,988	-0.07%
2021/05/12	32	24.28	28	24.63	23.65	4	6,270	0.06%
2021/05/11	35	26.86	1	26.00	26.20	34	6,272	0.54%
2021/05/10	4	29.03	17	29.80	28.75	-13	6,266	-0.21%
2021/05/07	16	28.69	16	28.89	29.05	0	6,311	0.00%
2021/05/05	4	28.25	4	28.60	28.15	0	6,763	0.00%
2021/05/04	42	29.03	26	29.17	28.80	16	6,860	0.23%
2021/04/28	3	34.27	3	34.52	33.45	0	7,131	0.00%
2021/04/21	0	0.00	1	32.15	32.50	-1	7,094	-0.01%
2021/04/19	5	30.90	5	31.15	31.25	0	7,121	0.00%
2021/04/16	5	31.09	34	31.25	31.20	-29	7,139	-0.41%
2021/04/15	47	30.98	17	31.14	30.90	30	7,250	0.41%
2021/04/14	2	31.20	4	30.46	30.90	-2	7,341	-0.03%
2021/04/13	1	33.01	3	32.75	31.95	-2	8,162	-0.02%
2021/04/12	3	34.60	4	34.01	34.75	-1	8,437	-0.01%
2021/04/09	12	33.05	5	32.95	33.55	7	8,379	0.08%
2021/04/08	40	32.25	40	32.53	32.40	0	8,103	0.00%
2021/04/06	0	0.00	20	32.05	32.35	-20	8,262	-0.24%
2021/04/01	20	31.75	0	0.00	31.75	20	8,370	0.24%
2021/03/31	1	31.90	0	0.00	32.15	1	8,374	0.01%
2021/03/30	0	32.20	0	0.00	32.15	0	8,386	0.00%
2021/03/29	0	31.75	0	0.00	31.50	0	8,317	0.00%
2021/03/25	0	0.00	2	31.05	31.20	-2	8,248	-0.02%
2021/03/23	2	32.08	2	30.58	30.65	0	8,173	0.00%
2021/03/19	0	0.00	1	30.00	30.00	-1	7,879	-0.01%
2021/03/18	2	30.48	1	30.55	30.70	1	7,908	0.01%
2021/03/17	0	30.00	2	29.75	29.65	-2	7,896	-0.03%
2021/03/16	0	29.80	10	29.90	29.70	-10	7,972	-0.13%
2021/03/15	2	29.50	33	29.49	29.35	-31	8,109	-0.38%
2021/03/11	0	29.30	0	0.00	29.15	0	8,433	0.00%
2021/03/10	43	28.60	0	0.00	28.70	43	8,612	0.50%
2021/03/08	0	30.30	0	0.00	28.60	0	8,853	0.00%
2021/03/05	0	28.85	0	0.00	28.80	0	9,310	0.00%
2021/03/03	1	30.05	1	30.00	29.90	0	9,320	0.00%
2021/02/26	0	32.90	0	0.00	30.50	0	9,356	0.00%
2021/02/25	0	31.50	0	0.00	30.90	0	9,403	0.00%
2021/02/22	0	32.00	0	0.00	31.75	0	9,398	0.00%
2021/02/19	0	31.25	0	0.00	31.20	0	9,367	0.00%
2021/02/18	0	0.00	1	30.60	30.90	-1	9,465	-0.01%
2021/02/04	47	31.64	47	31.80	30.95	0	9,340	0.00%
2021/02/03	0	31.85	2	32.15	33.00	-2	8,926	-0.02%
2021/02/02	0	0.00	13	29.65	30.00	-13	8,663	-0.15%
2021/02/01	10	29.05	31	30.05	29.00	-21	8,713	-0.24%
2021/01/29	58	30.10	30	30.78	29.25	28	8,660	0.32%
2021/01/28	9	30.97	4	31.29	31.00	5	8,583	0.06%
2021/01/27	2	30.43	0	0.00	30.40	2	8,429	0.02%
2021/01/26	6	28.98	6	29.15	29.40	0	8,177	0.00%
2021/01/25	1	28.85	1	29.10	28.70	0	8,057	0.00%
2021/01/22	1	28.50	1	28.00	28.30	0	7,963	0.00%
2021/01/21	9	28.66	11	28.47	28.10	-2	7,900	-0.03%
2021/01/20	0	0.00	10	26.95	26.45	-10	7,684	-0.13%
2021/01/19	2	28.15	1	27.70	27.80	1	7,609	0.01%
2021/01/18	2	28.60	0	0.00	28.50	2	7,565	0.03%
2021/01/15	0	0.00	2	26.95	26.85	-2	7,299	-0.03%
2021/01/13	3	27.53	3	27.60	27.55	0	7,271	0.00%
2021/01/08	0	0.00	5	27.90	27.60	-5	7,300	-0.07%
2021/01/06	68	31.11	80	31.05	29.50	-12	7,056	-0.17%
2021/01/05	15	28.57	1	29.90	30.70	14	6,164	0.23%
2021/01/04	2	27.05	3	27.70	27.95	-1	5,743	-0.02%
2020/12/28	1	27.60	1	28.50	28.50	0	5,338	0.00%
2020/12/24	3	27.15	0	0.00	26.95	3	5,165	0.06%
2020/12/22	0	0.00	8	26.60	26.05	-8	5,066	-0.16%
2020/12/21	1	26.35	2	26.05	26.15	-1	5,054	-0.02%
2020/12/18	3	26.55	0	0.00	26.50	3	5,082	0.06%
2020/12/16	0	0.00	1	26.65	26.55	-1	5,361	-0.02%
2020/12/14	8	26.89	1	26.95	26.80	7	5,418	0.13%
2020/12/10	11	26.98	10	27.20	26.75	1	5,387	0.02%
2020/12/08	1	26.60	6	26.60	26.95	-5	5,322	-0.09%
2020/12/07	5	27.65	1	27.25	26.70	4	5,295	0.08%
2020/12/04	2	26.43	1	26.30	26.50	1	5,118	0.02%
2020/12/03	0	28.85	0	0.00	25.50	0	5,056	0.00%
2020/12/02	0	0.00	17	25.62	26.30	-17	5,114	-0.33%
2020/12/01	17	26.16	5	26.50	26.00	12	5,274	0.23%
2020/11/23	0	24.60	0	0.00	24.60	0	6,298	0.00%
2020/11/20	10	24.70	0	0.00	24.60	10	6,274	0.16%
2020/11/17	1	25.20	0	0.00	24.30	1	6,276	0.02%
2020/11/16	0	24.00	1	24.65	24.80	-1	6,182	-0.02%
2020/11/13	0	23.50	10	23.80	23.75	-10	6,198	-0.16%
2020/11/09	2	23.55	2	24.05	23.70	0	6,065	0.00%
2020/11/06	0	0.00	8	23.01	23.00	-8	5,943	-0.13%
2020/11/02	0	0.00	0	21.90	21.90	0	5,744	0.00%
2020/10/29	0	22.50	0	0.00	23.10	0	5,702	0.00%
2020/10/28	0	0.00	2	23.10	22.80	-2	5,668	-0.04%
2020/10/19	1	22.45	1	22.45	22.50	0	5,479	0.00%
2020/10/07	0	0.00	1	21.75	21.95	-1	5,578	-0.02%
2020/09/23	0	0.00	1	22.90	22.45	-1	5,665	-0.02%
2020/09/22	2	23.50	0	0.00	23.15	2	5,620	0.04%
2020/09/21	1	24.10	0	0.00	23.80	1	5,594	0.02%
2020/09/16	1	23.30	1	23.10	23.15	0	5,230	0.00%
2020/09/15	1	23.00	1	23.00	23.10	0	5,214	0.00%
2020/09/10	0	0.00	6	23.35	23.75	-6	5,281	-0.11%
2020/09/09	0	0.00	5	23.70	23.65	-5	5,219	-0.10%
2020/09/08	0	23.35	21	24.00	23.35	-21	5,165	-0.41%
2020/09/07	0	0.00	7	24.36	24.15	-7	5,027	-0.14%
2020/09/04	11	25.04	0	0.00	24.85	11	5,068	0.22%
2020/09/03	2	24.03	3	24.47	24.40	-1	4,748	-0.02%
2020/09/01	6	22.63	2	22.30	22.20	4	4,134	0.10%
2020/08/31	1	22.45	0	0.00	22.45	1	3,603	0.03%
2020/08/27	8	20.40	7	20.43	20.40	1	3,483	0.03%
2020/08/25	37	19.36	37	19.06	19.40	0	3,133	0.00%
2020/08/24	0	0.00	2	19.25	19.15	-2	3,039	-0.07%
2020/08/19	5	19.05	0	0.00	19.20	5	2,852	0.18%
2020/08/18	0	0.00	1	18.35	18.25	-1	2,739	-0.04%
2020/08/12	1	17.75	0	0.00	17.80	1	2,686	0.04%
2020/07/23	0	18.70	2	18.85	18.70	-2	2,734	-0.07%
2020/07/13	0	0.00	1	19.05	19.15	-1	2,643	-0.04%
2020/07/10	2	18.43	0	0.00	18.30	2	2,762	0.07%
2020/07/07	1	19.00	0.1	19.05	19.00	0.9	2,740	0.03%
2020/07/06	30	19.45	30	19.60	19.20	0	2,731	0.00%
2020/06/29	1	18.00	0	0.00	18.10	1	2,689	0.04%
2020/06/22	0	0.00	9	18.25	18.00	-9	2,685	-0.34%
2020/06/19	14	18.47	0	0.00	18.35	14	2,705	0.52%
2020/06/17	0	0.00	1	18.35	18.45	-1	2,519	-0.04%
2020/06/11	1	18.05	1	17.35	17.30	0	2,481	0.00%
2020/06/04	0	0.00	3	17.35	17.20	-3	2,471	-0.12%
2020/06/03	6	17.31	1	17.20	17.30	5	2,515	0.20%
2020/06/01	0	0.00	1	16.50	16.60	-1	2,459	-0.04%
2020/05/28	0	0.00	1	16.80	16.50	-1	2,588	-0.04%
2020/05/21	0	0.00	1	16.55	16.70	-1	2,974	-0.03%
2020/05/15	1	16.35	0	0.00	16.10	1	3,775	0.03%
2020/05/14	1	16.60	700	16.59	16.30	-699	3,820	-18.30%	大賣/鉅額交易
2020/05/13	7	16.87	0	0.00	16.85	7	4,021	0.17%
2020/05/11	0	0.00	1	17.20	17.05	-1	4,034	-0.02%
2020/04/29	2	17.05	1	17.25	17.00	1	4,481	0.02%
2020/04/22	0	0.00	1	16.30	16.30	-1	4,426	-0.02%
2020/04/17	1	16.85	0	0.00	16.60	1	4,379	0.02%
2020/04/16	0	0.00	1	17.15	16.90	-1	4,351	-0.02%
2020/04/15	6	16.85	0	0.00	16.85	6	4,301	0.14%
2020/04/09	1	15.70	11	15.70	15.55	-10	4,192	-0.24%
2020/04/08	5	15.90	15	15.90	15.90	-10	4,178	-0.24%
2020/04/07	6	15.55	0	0.00	15.45	6	4,160	0.14%
2020/04/06	19	14.65	0	0.00	14.85	19	4,163	0.46%
2020/04/01	0	14.90	0	0.00	14.75	0	4,389	0.00%
2020/03/30	0	13.90	0	0.00	13.70	0	4,326	0.00%
2020/03/23	0	0.00	1	12.10	12.95	-1	4,198	-0.02%
2020/03/20	1	12.20	1	12.25	12.65	0	4,182	0.00%
2020/03/19	1	11.65	1	11.50	11.50	0	4,187	0.00%
2020/03/17	0	0.00	2	12.90	12.80	-2	4,121	-0.05%
2020/03/16	1	13.80	1	13.55	13.15	0	4,080	0.00%
2020/03/13	2	13.80	2	13.73	14.20	0	4,056	0.00%
2020/03/12	2	15.55	4	15.73	15.20	-2	4,036	-0.05%
2020/03/11	1	16.85	0	0.00	16.85	1	3,950	0.03%
2020/03/10	1	16.70	1	17.05	17.25	0	3,920	0.00%
2020/03/06	1	17.95	0	0.00	17.80	1	3,819	0.03%
2020/03/04	1	18.55	0	0.00	18.55	1	3,747	0.03%
2020/03/03	2	19.00	1	19.10	18.75	1	3,714	0.03%
2020/02/27	3	19.00	0	0.00	18.60	3	3,598	0.08%
2020/02/26	1	19.40	0	0.00	19.60	1	3,447	0.03%
2020/02/25	0	0.00	100	19.36	19.30	-100	3,476	-2.88%
2020/02/24	1	19.50	0	0.00	19.45	1	3,431	0.03%
2020/02/21	222	20.55	121	20.47	20.15	101	3,358	3.01%	大買/大賣/鉅額交易
2020/02/20	43	20.34	43	20.21	20.30	0	3,222	0.00%
2020/02/19	0	0.00	1	19.90	20.35	-1	3,053	-0.03%
2020/02/18	0	0.00	16	18.95	18.95	-16	2,610	-0.61%
2020/02/17	0	18.85	0	0.00	18.50	0	2,572	0.00%
2020/02/14	0	0.00	1	18.80	18.90	-1	2,515	-0.04%
2020/02/13	0	18.60	0	0.00	18.05	0	2,263	0.00%
2020/02/12	0	18.30	0	0.00	18.15	0	2,255	0.00%
2020/02/10	3	18.23	1	18.05	18.05	2	2,219	0.09%
2020/02/07	1	17.75	0	0.00	17.70	1	2,138	0.05%
2020/02/03	10	18.10	10	18.00	18.60	0	1,941	0.00%
2020/01/31	2	16.85	0	0.00	16.95	2	1,709	0.12%
2019/12/19	0	0.00	1	18.15	18.15	-1	1,229	-0.08%
2019/12/12	1	18.15	0	0.00	18.05	1	1,267	0.08%
2019/12/03	2	17.65	0	0.00	17.65	2	1,215	0.16%
2019/11/22	0	0.00	4	17.63	18.05	-4	1,419	-0.28%
2019/11/21	2	17.25	0	0.00	17.20	2	1,347	0.15%
2019/11/20	2	17.35	0	0.00	17.35	2	1,337	0.15%
2019/11/19	0	0.00	2	17.70	17.80	-2	1,334	-0.15%
2019/11/18	2	17.38	0	0.00	17.25	2	1,329	0.15%
2019/11/13	3	17.65	0	0.00	17.60	3	1,352	0.22%
2019/11/07	1	18.55	0	0.00	18.45	1	1,363	0.07%
2019/11/06	1	18.60	0	0.00	18.65	1	1,373	0.07%
2019/11/01	1	18.50	0	0.00	18.55	1	1,410	0.07%
2019/10/31	1	18.85	0	0.00	18.75	1	1,435	0.07%
2019/10/23	10	19.70	0	0.00	19.55	10	1,509	0.66%
2019/10/17	1	19.40	0	0.00	19.45	1	1,655	0.06%
2019/10/09	1	19.65	0	0.00	19.65	1	1,913	0.05%
2019/10/01	1	19.85	0	0.00	19.50	1	2,100	0.05%
2019/09/27	0	0.00	8	19.90	19.95	-8	2,115	-0.38%
2019/09/25	1	20.25	0	0.00	20.40	1	2,199	0.05%
2019/09/19	1	20.00	0	0.00	20.00	1	2,232	0.04%
2019/09/17	1	21.00	0	0.00	21.00	1	2,210	0.05%
2019/09/05	2	21.60	0	0.00	21.55	2	2,254	0.09%
2019/09/04	1	21.70	0	0.00	21.60	1	2,264	0.04%
2019/08/30	0	0.00	40	21.55	21.75	-40	2,347	-1.70%
2019/08/29	11	22.00	1	22.15	21.80	10	2,360	0.42%
2019/08/28	1	23.65	21	23.49	23.25	-20	2,256	-0.89%
2019/08/26	0	0.00	10	22.05	22.15	-10	2,243	-0.45%
2019/08/22	20	22.60	0	0.00	22.50	20	2,422	0.83%
2019/08/16	0	0.00	1	22.15	22.25	-1	2,470	-0.04%
2019/08/14	0	21.95	0	0.00	21.60	0	2,495	0.00%
2019/08/12	1	22.20	10	22.20	22.05	-9	2,558	-0.35%
2019/08/05	11	22.15	0	0.00	22.00	11	2,664	0.41%
2019/08/02	1	23.10	0	0.00	22.65	1	2,713	0.04%
2019/07/31	40	24.00	0	0.00	24.10	40	2,774	1.44%
2019/07/29	0	24.85	0	0.00	24.60	0	2,857	0.00%
2019/07/26	2	24.15	0	0.00	24.10	2	2,869	0.07%
2019/07/23	4	24.80	40	24.55	24.40	-36	3,326	-1.08%
2019/07/19	10	25.50	0	0.00	25.55	10	3,310	0.30%
2019/07/18	0	0.00	2	25.35	25.40	-2	3,371	-0.06%
2019/07/17	0	0.00	8	25.30	25.30	-8	3,415	-0.23%
2019/07/16	0	0.00	5	25.55	25.85	-5	3,480	-0.14%
2019/07/12	1	25.31	3	25.45	25.55	-2	3,436	-0.06%
2019/07/11	35	25.00	0	0.00	25.05	35	3,416	1.02%
2019/07/03	2	24.98	0	0.00	24.35	2	3,805	0.05%
2019/06/21	0	0.00	52	24.19	24.15	-52	5,136	-1.01%
2019/06/19	2	23.97	1	23.90	23.95	1	6,248	0.02%
2019/06/18	10	23.65	0	0.00	23.15	10	6,366	0.16%
2019/06/14	10	23.85	0	0.00	23.70	10	6,801	0.15%
2019/06/13	0	0.00	6	24.05	23.95	-6	6,929	-0.09%
2019/06/12	6	24.20	0	0.00	24.00	6	7,235	0.08%
2019/06/11	1	24.85	0	0.00	24.60	1	7,490	0.01%
2019/06/10	0	0.00	1	23.85	23.85	-1	8,491	-0.01%
2019/06/06	1	23.40	0	0.00	23.40	1	8,991	0.01%
2019/06/05	2	24.10	2	24.00	23.90	0	9,255	0.00%
2019/06/04	10	23.30	0	0.00	23.25	10	9,324	0.11%
2019/05/30	21	22.12	8	22.06	22.10	13	9,623	0.14%
2019/05/29	7	22.10	0	0.00	21.80	7	9,630	0.07%
2019/05/28	0	0.00	1	23.35	23.35	-1	9,656	-0.01%
2019/05/20	5	24.80	6	24.70	24.70	-1	10,965	-0.01%
2019/05/17	1	24.50	1	24.00	24.00	0	11,207	0.00%
2019/05/14	0	0.00	1	25.00	25.40	-1	12,058	-0.01%
2019/05/10	4	25.00	0	0.00	25.15	4	12,315	0.03%
2019/05/09	3	26.23	0	0.00	25.10	3	12,349	0.02%
2019/05/06	3	27.45	2	27.60	27.50	1	12,772	0.01%
2019/04/30	0	0.00	2	27.45	27.40	-2	12,594	-0.02%
2019/04/29	122	25.89	122	25.67	26.35	0	12,279	0.00%	大買/大賣/
2019/04/26	2	27.18	1	27.30	26.90	1	12,129	0.01%
2019/04/25	1	27.10	1	27.10	27.10	0	12,082	0.00%
2019/04/24	3	27.45	0	0.00	27.35	3	12,036	0.02%
2019/04/23	1	28.15	0	0.00	27.90	1	11,946	0.01%
2019/04/22	1	28.95	1	29.00	29.10	0	11,852	0.00%
2019/04/16	0	0.00	1	27.75	28.05	-1	11,554	-0.01%
2019/04/15	5	27.53	6	27.32	27.25	-1	11,483	-0.01%
2019/04/12	5	27.10	3	27.07	27.15	2	11,417	0.02%
2019/04/11	1	29.05	0	0.00	29.05	1	11,127	0.01%
2019/04/10	1	29.80	1	29.60	30.00	0	11,045	0.00%
2019/04/08	3	30.20	1	30.35	30.30	2	10,929	0.02%
2019/04/03	2	29.65	1	29.85	29.65	1	10,710	0.01%
2019/04/02	1	29.15	0	0.00	29.25	1	10,505	0.01%
2019/04/01	0	29.20	0	0.00	29.05	0	10,394	0.00%
2019/03/29	2	28.75	4	28.96	29.25	-2	10,284	-0.02%
2019/03/28	68	28.88	66	29.02	28.55	2	10,130	0.02%
2019/03/27	0	0.00	3	30.07	30.05	-3	9,875	-0.03%
2019/03/26	19	30.44	16	30.65	30.00	3	9,735	0.03%
2019/03/25	81	29.28	81	29.56	30.80	0	9,359	0.00%
2019/03/19	1	28.80	1	28.55	27.60	0	7,903	0.00%
2019/03/18	0	0.00	1	27.25	27.45	-1	7,643	-0.01%
2019/03/15	5	28.64	2	28.60	27.65	3	7,510	0.04%
2019/03/14	1	28.35	10.1	28.00	28.00	-9.1	7,196	-0.13%
2019/03/13	7	27.47	7	28.10	28.10	0	6,927	0.00%
2019/03/12	31	25.69	46	25.64	26.80	-15	5,852	-0.26%
2019/03/11	2	24.15	2	24.75	24.40	0	5,455	0.00%
2019/03/08	0	0.00	10	23.28	23.85	-10	5,194	-0.19%
2019/03/07	7	23.56	3	23.43	23.20	4	5,073	0.08%
2019/03/06	3	24.43	1	24.40	24.30	2	4,925	0.04%
2019/03/05	1	23.85	1	24.00	23.90	0	4,732	0.00%
2019/03/04	3	23.82	0	0.00	24.25	3	4,685	0.06%
2019/02/26	0	24.35	1	25.00	24.30	-1	4,480	-0.02%
2019/02/22	10	25.35	11	25.39	25.05	-1	4,125	-0.02%
2019/02/21	19	25.03	19	25.27	25.45	0	4,023	0.00%
2019/02/20	104	25.53	103	25.32	25.85	1	3,756	0.03%	大買/大賣/
2019/02/19	1	23.60	0	0.00	23.50	1	3,215	0.03%
2019/02/18	0	0.00	1	23.65	22.90	-1	3,011	-0.03%
2019/02/15	1.1	23.69	3	23.48	23.60	-2	2,733	-0.07%
2019/02/14	2.1	23.16	0	0.00	22.70	2.1	2,482	0.08%
2019/02/13	37	22.30	46	22.49	22.40	-9	2,328	-0.39%
2019/02/12	3	20.72	2	21.40	21.65	1	1,853	0.05%
2019/01/30	7	19.35	0	0.00	19.55	7	1,491	0.47%
2019/01/25	0	0.00	16	18.73	18.95	-16	1,057	-1.51%
2019/01/24	0	0.00	3	17.25	17.30	-3	779	-0.38%
2019/01/18	0	18.50	0	0.00	17.05	0	786	0.00%
2019/01/07	0	0.00	2	16.90	16.80	-2	792	-0.25%
2018/12/18	2	16.60	0	0.00	16.60	2	896	0.22%
2018/12/17	3	17.05	0	0.00	17.00	3	897	0.33%
2018/12/13	0	0.00	2	17.60	17.70	-2	885	-0.23%
2018/12/06	2	17.05	0	0.00	16.95	2	834	0.24%
2018/11/27	0	0.00	1	16.60	16.60	-1	798	-0.13%
2018/11/26	0	0.00	1	16.40	16.30	-1	791	-0.13%
2018/11/23	2	16.00	0	0.00	15.80	2	796	0.25%
2018/11/13	0	0.00	2	16.30	16.30	-2	832	-0.24%
2018/11/12	1	15.85	1	16.25	15.90	0	819	0.00%
2018/11/09	1	15.90	2	16.03	15.85	-1	806	-0.12%
2018/10/17	2	15.20	0	0.00	15.20	2	1,091	0.18%
2018/10/09	1	16.80	0	0.00	16.65	1	1,205	0.08%
2018/10/05	3	17.15	0	0.00	17.05	3	1,214	0.25%
2018/09/27	0	0.00	1	17.80	17.55	-1	1,251	-0.08%
2018/09/26	0	0.00	1	17.65	17.60	-1	1,270	-0.08%
2018/09/21	0	0.00	1	17.50	17.35	-1	1,332	-0.08%
2018/09/14	0	0.00	3	17.45	17.50	-3	1,403	-0.21%
2018/09/12	1	17.00	0	0.00	17.20	1	1,443	0.07%
2018/09/10	4	17.20	2	17.20	17.05	2	1,529	0.13%
2018/09/07	7	17.99	8	17.81	17.65	-1	1,566	-0.06%
2018/09/06	14	18.23	10	18.43	18.15	4	1,609	0.25%
2018/08/21	1	16.65	0	0.00	16.75	1	2,679	0.04%
2018/08/08	3	17.65	0	0.00	17.50	3	2,675	0.11%
2018/08/06	4	18.00	3	17.85	17.85	1	2,634	0.04%
2018/08/02	5	18.80	0	0.00	18.80	5	2,563	0.20%
2018/07/27	0	0.00	1	19.10	18.95	-1	2,522	-0.04%
2018/07/26	2	18.80	0	0.00	18.85	2	2,515	0.08%
2018/07/17	0	0.00	1	19.35	19.25	-1	2,398	-0.04%
2018/07/11	1	18.95	0	0.00	18.95	1	2,280	0.04%
2018/07/09	0	0.00	2	19.45	19.60	-2	2,264	-0.09%
2018/07/05	1	19.00	0	0.00	19.00	1	2,236	0.04%
2018/07/04	0	0.00	3	19.42	19.55	-3	2,231	-0.13%
2018/06/28	0	0.00	1	18.95	18.85	-1	2,151	-0.05%
2018/06/27	1	18.60	0	0.00	18.60	1	2,146	0.05%
2018/06/25	2	19.00	0	0.00	19.00	2	2,195	0.09%
2018/06/21	0	0.00	2	19.53	19.30	-2	2,186	-0.09%
2018/06/20	1	19.20	0	0.00	19.20	1	2,188	0.05%
2018/06/19	3	19.78	3	19.87	19.65	0	2,154	0.00%
2018/06/13	4	22.23	0	0.00	21.05	4	2,053	0.19%
2018/06/12	0	0.00	8	21.65	21.65	-8	1,724	-0.46%
2018/06/07	2	19.20	2	19.45	19.85	0	1,356	0.00%
2018/06/06	0	0.00	1	19.15	19.15	-1	1,332	-0.08%
2018/06/01	5	19.50	6	19.28	19.10	-1	1,329	-0.08%
2018/05/30	10	19.10	13	19.10	19.15	-3	1,319	-0.23%
2018/05/29	3	18.92	3	18.97	19.20	0	1,272	0.00%
2018/05/28	0	0.00	2	18.50	18.35	-2	1,215	-0.16%
2018/05/09	0	0.00	1	17.65	17.70	-1	1,381	-0.07%
2018/05/07	1	17.35	2	17.43	17.40	-1	1,397	-0.07%
2018/04/19	3	17.95	0	0.00	17.90	3	1,594	0.19%
2018/04/17	0	0.00	2	17.93	17.80	-2	1,607	-0.12%
2018/04/16	0	0.00	6	18.39	18.30	-6	1,622	-0.37%
2018/04/10	2	18.50	0	0.00	18.25	2	1,882	0.11%
2018/04/09	0	18.90	0	0.00	18.65	0	1,910	0.00%
2018/04/03	2	18.90	0	0.00	18.85	2	2,132	0.09%
2018/04/02	0	19.40	1	19.40	19.25	-1	2,194	-0.05%
2018/03/30	0	0.00	1	19.40	19.30	-1	2,242	-0.04%
2018/03/26	3	19.40	1	19.10	19.45	2	2,313	0.09%
2018/03/23	1	18.70	0	0.00	18.90	1	2,364	0.04%
2018/03/22	0	0.00	1	19.70	19.35	-1	2,352	-0.04%
2018/03/20	2	19.63	0	0.00	19.70	2	2,331	0.09%
2018/03/16	0	0.00	3	19.65	20.05	-3	2,287	-0.13%
2018/03/14	0	0.00	2	19.80	19.85	-2	2,228	-0.09%
2018/03/13	0	0.00	2	19.40	19.65	-2	2,199	-0.09%
2018/03/08	0	0.00	2	18.90	19.15	-2	2,123	-0.09%
2018/03/07	2	18.40	0	0.00	18.40	2	2,079	0.10%
2018/03/06	1	18.80	0	0.00	18.75	1	2,153	0.05%
2018/03/05	2	19.15	1	19.30	18.50	1	2,153	0.05%
2018/03/02	1	18.30	1	18.70	18.90	0	2,111	0.00%
2018/03/01	0	0.00	1	19.10	19.00	-1	2,110	-0.05%
2018/02/27	2	18.73	0	0.00	18.75	2	2,113	0.09%
2018/02/26	1	19.00	0	0.00	18.85	1	2,200	0.05%
2018/02/23	1	19.15	3	19.03	19.40	-2	2,158	-0.09%
2018/02/21	0	0.00	1	17.10	17.35	-1	2,116	-0.05%
2018/02/09	3	16.67	0	0.00	16.85	3	2,119	0.14%
2018/02/07	1	17.80	0	0.00	17.50	1	2,126	0.05%
2018/02/06	0	0.00	2	17.50	17.20	-2	2,147	-0.09%
2018/02/01	0	0.00	1	19.30	19.25	-1	2,176	-0.05%
2018/01/24	0	0.00	4	19.46	19.55	-4	2,459	-0.16%
2018/01/23	1	19.10	0	0.00	19.20	1	2,452	0.04%
2018/01/19	1	19.50	0	0.00	19.45	1	2,480	0.04%
2018/01/09	0	0.00	2	20.00	19.85	-2	2,612	-0.08%
2018/01/08	0	0.00	2	20.50	19.95	-2	2,638	-0.08%
2018/01/05	2	21.10	0	0.00	20.40	2	2,613	0.08%
2018/01/04	0	0.00	2	19.90	20.35	-2	2,478	-0.08%
2018/01/03	0	0.00	2	20.25	20.30	-2	2,447	-0.08%
2018/01/02	2	20.98	7	20.71	20.10	-5	2,450	-0.20%