明基材 (8215)-元大-承德券商分點個股進出

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
32.45
漲跌
▼0.10
漲幅
-0.31%
成交量
519張
產業
上市光電類股
566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－元大-承德券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

元大-承德券商分點個股進出
元大-承德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	0.00	2	32.50	32.45	-2	1,310	-0.15%
2024/05/10	1	32.30	0	0.00	32.55	1	1,309	0.08%
2024/05/09	1	32.95	0	0.00	32.75	1	1,296	0.08%
2024/05/07	8	33.28	12	33.15	33.15	-4	1,290	-0.31%
2024/04/29	0	0.00	1	34.50	34.55	-1	1,398	-0.07%
2024/04/26	1	34.05	2	34.05	33.95	-1	1,407	-0.07%
2024/04/24	3	33.57	1	33.70	33.80	2	1,561	0.13%
2024/04/22	1	32.95	0.2	33.05	32.90	0.8	1,596	0.05%
2024/04/19	4	32.95	0	0.00	33.15	4	1,592	0.25%
2024/04/17	0	0.00	0	33.90	33.55	0	1,575	0.00%
2024/04/16	2	33.35	1	33.30	33.45	1	1,573	0.06%
2024/04/08	1	34.65	1	34.75	34.70	0	1,481	0.00%
2024/04/03	1	34.50	0	0.00	34.45	1	1,476	0.07%
2024/04/01	1	34.65	0	0.00	34.55	1	1,449	0.07%
2024/03/27	0	33.95	0	0.00	33.95	0	1,424	0.00%
2024/03/26	2	34.00	1	34.30	34.00	1	1,417	0.07%
2024/03/22	1	34.20	0	0.00	34.25	1	1,423	0.07%
2024/03/20	1	33.85	0	0.00	33.90	1	1,424	0.07%
2024/03/14	4	33.85	3	33.82	33.80	1	1,426	0.07%
2024/03/06	2	34.30	0	0.00	34.50	2	1,455	0.14%
2024/02/27	0	0.00	2	34.40	34.25	-2	1,438	-0.14%
2024/02/23	13	35.69	10	35.55	35.40	3	1,385	0.22%
2024/02/21	1.1	36.90	0	0.00	36.95	1.1	1,297	0.08%
2024/02/20	0	0.00	1	36.65	36.60	-1	1,298	-0.08%
2024/02/19	4	37.63	1	37.65	37.25	3	1,280	0.23%
2024/02/16	9	37.37	4	37.15	37.30	5	1,236	0.40%
2024/02/15	3	36.15	0	0.00	36.00	3	1,121	0.27%
2024/02/05	0.1	35.80	0	0.00	35.85	0.1	1,097	0.00%
2024/02/01	4	34.75	0	0.00	34.75	4	1,073	0.37%
2024/01/26	0	0.00	9	36.10	36.10	-9	1,029	-0.87%
2024/01/25	0.1	35.30	3	35.60	35.30	-3	985	-0.30%
2024/01/19	10	35.28	4	35.55	35.65	6	921	0.65%
2024/01/18	9	34.51	10	35.15	35.60	-1	871	-0.11%
2024/01/16	2	33.95	0	0.00	33.85	2	764	0.26%
2024/01/15	1	34.00	7	34.08	34.05	-6	759	-0.79%
2024/01/12	1	33.95	0	0.00	33.85	1	766	0.13%
2023/12/29	0	0.00	1	34.65	34.65	-1	821	-0.12%
2023/12/07	1	34.15	1	34.15	34.15	0	852	0.00%
2023/12/05	2	34.40	0	0.00	34.35	2	847	0.24%
2023/11/30	0	0.00	3	36.00	36.05	-3	828	-0.36%
2023/11/28	0.1	35.70	0	0.00	35.70	0.1	821	0.01%
2023/11/27	0	0.00	12	35.40	35.35	-12	821	-1.46%
2023/11/21	10	35.65	0	0.00	35.55	10	870	1.15%
2023/11/10	0	0.00	12	34.17	34.15	-12	926	-1.29%
2023/11/07	0	0.00	1	34.70	34.65	-1	1,010	-0.10%
2023/11/06	0	0.00	1	35.00	35.20	-1	1,079	-0.09%
2023/11/03	1	34.70	0	0.00	34.70	1	1,120	0.09%
2023/11/01	1	34.00	1	34.40	34.10	0	1,259	0.00%
2023/10/27	1	34.65	0	0.00	34.60	1	1,773	0.06%
2023/10/26	1	35.00	1	35.00	35.00	0	1,834	0.00%
2023/10/25	1	35.35	0	0.00	35.10	1	1,866	0.05%
2023/10/05	0	0.00	10	35.62	35.65	-10	2,943	-0.34%
2023/10/04	6	35.61	6	35.15	35.05	0	3,025	0.00%
2023/10/03	0	0.00	1	35.20	35.00	-1	3,107	-0.03%
2023/10/02	1	34.80	0	0.00	35.10	1	3,258	0.03%
2023/09/27	1	34.80	0	0.00	34.75	1	4,229	0.02%
2023/09/25	1	35.50	1	35.20	35.20	0	4,334	0.00%
2023/09/15	1	35.45	0	0.00	35.50	1	4,485	0.02%
2023/09/14	5	35.40	0	0.00	35.55	5	4,501	0.11%
2023/09/13	0	0.00	0	35.30	35.30	0	4,545	0.00%
2023/09/07	0	0.00	4	35.75	35.60	-4	4,679	-0.09%
2023/09/06	3	36.22	0	0.00	36.05	3	4,707	0.06%
2023/09/05	0	0.00	8	36.11	36.10	-8	4,748	-0.17%
2023/09/04	1	35.60	0	0.00	35.55	1	4,774	0.02%
2023/09/01	0	0.00	2	35.60	35.65	-2	4,811	-0.04%
2023/08/30	1.3	35.37	0	0.00	35.30	1.3	4,983	0.03%
2023/08/24	0	0.00	2	35.55	35.50	-2	5,031	-0.04%
2023/08/22	5	35.52	0	0.00	35.45	5	5,050	0.10%
2023/08/11	0	0.00	2	36.70	36.70	-2	5,050	-0.04%
2023/08/10	0.5	37.50	23	37.17	37.10	-22.5	5,036	-0.45%
2023/08/09	1	38.70	0	0.00	39.05	1	4,974	0.02%
2023/08/08	1	39.45	0	0.00	39.40	1	4,942	0.02%
2023/08/07	0	0.00	5	37.76	39.10	-5	4,911	-0.10%
2023/08/04	11	38.93	3	38.93	38.75	8	4,862	0.16%
2023/08/02	13	42.47	1	43.25	42.95	12	4,675	0.26%
2023/08/01	0	0.00	2	42.45	42.40	-2	4,525	-0.04%
2023/07/31	0	0.00	0.1	41.90	41.85	-0.1	4,764	0.00%
2023/07/28	4	41.41	1	41.20	41.60	3	4,726	0.06%
2023/07/27	2	41.70	4	41.70	41.65	-2	4,756	-0.04%
2023/07/26	1	41.30	19	41.41	41.30	-18	4,758	-0.38%
2023/07/25	0	0.00	1	41.40	41.40	-1	4,767	-0.02%
2023/07/24	0	0.00	1	40.90	40.80	-1	4,848	-0.02%
2023/07/21	9	41.27	4	40.95	41.20	5	4,827	0.10%
2023/07/19	5	42.32	6	42.44	42.25	-1	4,789	-0.02%
2023/07/18	7	40.75	3	40.37	40.25	4	4,627	0.09%
2023/07/17	6	43.07	26	42.40	43.30	-20	4,507	-0.44%
2023/07/14	0	0.00	2	41.45	41.70	-2	4,422	-0.05%
2023/07/13	0	0.00	2	41.45	41.05	-2	4,503	-0.04%
2023/07/12	0.1	41.40	1	41.30	41.40	-0.9	4,568	-0.02%
2023/07/11	1	41.65	6	41.00	41.40	-5	4,538	-0.11%
2023/07/10	7	39.98	0	0.00	40.55	7	4,495	0.16%
2023/07/07	2	41.20	6	39.89	40.10	-4	4,498	-0.09%
2023/07/06	36	44.29	8	43.34	40.35	28	4,363	0.64%
2023/07/05	2	43.00	4	44.15	44.60	-2	3,551	-0.06%
2023/07/04	2	40.25	3	40.25	40.55	-1	3,406	-0.03%
2023/07/03	0.2	39.80	3	39.85	39.95	-2.9	3,353	-0.08%
2023/06/30	0.2	39.35	0	0.00	39.30	0.2	3,315	0.00%
2023/06/29	0.1	38.95	0	0.00	39.25	0.1	3,299	0.00%
2023/06/27	0	0.00	3	39.27	39.10	-3	3,262	-0.09%
2023/06/26	0	0.00	1	39.30	39.75	-1	3,242	-0.03%
2023/06/21	0.4	39.66	0	0.00	39.70	0.4	3,223	0.01%
2023/06/20	1.2	38.83	1	39.40	39.45	0.2	3,223	0.01%
2023/06/19	2	39.85	4	39.89	39.65	-2	3,218	-0.06%
2023/06/15	0	0.00	7	38.70	38.90	-7	3,173	-0.22%
2023/06/14	5	39.72	0	0.00	39.30	5	3,150	0.16%
2023/06/13	9	38.88	0	0.00	39.05	9	3,095	0.29%
2023/06/09	1	39.25	1	39.25	38.95	0	3,045	0.00%
2023/06/07	1	38.75	0	0.00	38.75	1	2,992	0.03%
2023/06/06	4	38.40	12	38.48	38.60	-8	2,997	-0.27%
2023/06/05	9	37.74	2	38.18	38.25	7	3,025	0.23%
2023/06/02	8	36.16	0	0.00	36.65	8	2,937	0.27%
2023/06/01	5	35.95	0	0.00	36.05	5	2,953	0.17%
2023/05/26	3	34.78	0	0.00	34.75	3	3,052	0.10%
2023/05/22	1	35.00	0	0.00	35.30	1	3,168	0.03%
2023/05/19	11	34.88	0	0.00	35.10	11	3,203	0.34%
2023/05/16	0.2	34.20	0	0.00	34.30	0.2	3,240	0.01%
2023/05/12	1	33.35	0	0.00	33.70	1	3,241	0.03%
2023/05/11	0	0.00	0.2	33.45	33.25	-0.2	3,257	-0.01%
2023/05/10	0	0.00	1	33.95	33.95	-1	3,309	-0.03%
2023/05/09	0.1	34.20	0.5	34.00	33.50	-0.4	3,318	-0.01%
2023/05/08	0.3	34.55	0	0.00	34.45	0.3	3,297	0.01%
2023/05/05	10	34.73	2	35.45	34.65	8	3,423	0.23%
2023/05/03	2.2	38.86	0	0.00	38.15	2.2	3,522	0.06%
2023/05/02	0.2	38.45	0	0.00	38.80	0.2	3,526	0.01%
2023/04/27	5	38.76	1	38.60	38.50	4	3,449	0.12%
2023/04/25	0	0.00	1	39.90	38.00	-1	3,282	-0.03%
2023/04/24	0	0.00	0.5	39.00	39.00	-0.5	3,153	-0.02%
2023/04/20	3	40.00	5	39.75	39.70	-2	3,054	-0.07%
2023/04/19	1	41.05	0	0.00	40.65	1	2,984	0.03%
2023/04/18	0	0.00	1	40.10	40.15	-1	2,920	-0.03%
2023/04/17	1	39.95	3	39.75	40.10	-2	2,795	-0.07%
2023/04/13	1	38.50	1	38.40	38.25	0	2,625	0.00%
2023/04/12	1	37.20	0	0.00	38.75	1	2,566	0.04%
2023/03/31	0	0.00	0.2	36.45	36.25	-0.2	2,419	-0.01%
2023/03/28	3	36.88	0	0.00	36.45	3	2,544	0.12%
2023/03/21	0	37.55	0	0.00	37.85	0	2,477	0.00%
2023/03/14	0	36.80	0	0.00	36.55	0	2,533	0.00%
2023/03/13	0	36.60	0	0.00	36.75	0	2,566	0.00%
2023/03/10	1	36.80	1	36.80	36.80	0	2,584	0.00%
2023/03/09	2	38.15	0	0.00	37.50	2	2,574	0.08%
2023/03/08	2	38.50	13.2	38.61	38.70	-11.2	2,547	-0.44%
2023/03/07	0	0.00	20	37.99	38.10	-20	2,609	-0.77%
2023/03/06	21	37.90	0	0.00	37.90	21	2,610	0.80%
2023/03/03	0	0.00	5	37.28	37.70	-5	2,568	-0.19%
2023/02/22	1	36.71	4	36.78	36.90	-3	2,427	-0.12%
2023/02/20	0	0.00	3	37.45	37.10	-3	2,390	-0.13%
2023/02/17	0	0.00	12	36.46	36.55	-12	2,328	-0.52%
2023/02/16	0	0.00	15	36.43	36.15	-15	2,290	-0.65%
2023/02/15	1	35.90	0	0.00	35.90	1	2,270	0.04%
2023/02/14	1	35.85	0	0.00	35.70	1	2,261	0.04%
2023/02/09	2	35.65	0	0.00	35.65	2	2,246	0.09%
2023/02/08	6.2	35.77	0	0.00	35.60	6.2	2,228	0.28%
2023/02/07	4	35.65	0	0.00	35.75	4	2,220	0.18%
2023/02/06	1	35.50	0	0.00	35.50	1	2,233	0.04%
2023/02/03	10.2	35.28	1	35.80	35.00	9.2	2,185	0.42%
2023/02/02	0	0.00	1	34.70	35.90	-1	2,013	-0.05%
2023/01/31	0	0.00	2	33.80	33.85	-2	1,601	-0.12%
2023/01/30	1	32.65	0	0.00	32.65	1	1,539	0.06%
2023/01/17	0	0.00	1	32.15	32.10	-1	1,543	-0.06%
2022/12/29	4	31.85	0	0.00	31.85	4	1,661	0.24%
2022/12/26	4	32.55	0	0.00	32.45	4	1,671	0.24%
2022/12/23	0	0.00	1	32.55	32.20	-1	1,671	-0.06%
2022/12/22	0	0.00	8	33.75	33.10	-8	1,662	-0.48%
2022/12/21	10	32.60	5	33.20	33.20	5	1,588	0.31%
2022/12/14	1	32.85	1	32.85	32.80	0	1,552	0.00%
2022/12/12	1	33.00	0	0.00	32.95	1	1,543	0.06%
2022/12/06	0	0.00	1	34.00	33.00	-1	1,504	-0.07%
2022/12/05	1.1	33.53	1	33.60	33.45	0.1	1,434	0.00%
2022/12/02	0	0.00	1	33.15	33.20	-1	1,393	-0.07%
2022/12/01	1	32.80	0	0.00	32.75	1	1,363	0.07%
2022/11/29	5	32.61	10	33.15	32.50	-5	1,338	-0.37%
2022/11/28	3	31.88	2	32.10	32.35	1	1,195	0.08%
2022/11/25	0	0.00	1	32.00	31.40	-1	1,164	-0.09%
2022/11/24	0	0.00	1	32.00	32.00	-1	1,166	-0.09%
2022/11/21	3	31.25	0	0.00	31.10	3	1,166	0.26%
2022/11/16	1	31.50	0	0.00	31.55	1	1,189	0.08%
2022/11/10	1	31.55	0	0.00	31.55	1	1,412	0.07%
2022/11/09	1	31.80	0	0.00	31.55	1	1,407	0.07%
2022/11/03	6	31.10	2	30.48	31.00	4	1,362	0.29%
2022/11/02	2	30.80	0	0.00	30.25	2	1,291	0.15%
2022/10/24	0	0.00	2	28.45	28.30	-2	1,287	-0.16%
2022/10/04	1	28.65	1	28.60	28.90	0	1,489	0.00%
2022/10/03	4	28.85	0	0.00	28.90	4	1,486	0.27%
2022/09/30	4	28.20	0	0.00	28.75	4	1,508	0.27%
2022/09/21	1	30.60	1	30.55	30.45	0	1,664	0.00%
2022/09/15	1	31.05	4	30.90	30.90	-3	1,726	-0.17%
2022/09/12	0	0.00	2.5	31.01	31.15	-2.5	1,832	-0.14%
2022/09/05	0	0.00	1	31.50	30.70	-1	2,163	-0.05%
2022/08/31	11	31.91	0	0.00	31.95	11	2,349	0.47%
2022/08/25	1	32.15	6	32.07	32.05	-5	2,360	-0.21%
2022/08/24	2	31.60	0	0.00	31.50	2	2,388	0.08%
2022/08/22	5	32.60	0	0.00	32.30	5	2,419	0.21%
2022/08/19	12	33.30	2	33.38	33.05	10	2,511	0.40%
2022/08/08	0	0.00	5	30.70	30.70	-5	2,918	-0.17%
2022/08/03	2	30.00	0	0.00	30.10	2	2,943	0.07%
2022/08/02	0	0.00	7	30.50	30.35	-7	2,974	-0.24%
2022/07/28	1	31.65	1	31.30	31.25	0	3,168	0.00%
2022/07/26	1	30.55	0	0.00	30.50	1	3,144	0.03%
2022/07/25	1	30.90	0	0.00	30.60	1	3,142	0.03%
2022/07/22	2	31.83	0	0.00	31.45	2	3,145	0.06%
2022/07/15	2	28.50	0	0.00	28.60	2	3,242	0.06%
2022/06/20	1	32.50	0	0.00	31.70	1	3,494	0.03%
2022/06/17	1	33.80	1	33.90	33.85	0	3,459	0.00%
2022/06/15	1	34.95	4	34.53	34.95	-3	3,235	-0.09%
2022/06/14	0	0.00	6	34.23	34.40	-6	3,233	-0.19%
2022/06/10	3	36.45	3	36.20	36.45	0	3,184	0.00%
2022/06/06	0.5	35.15	0	0.00	35.05	0.5	3,035	0.02%
2022/05/31	6	35.85	0.1	35.80	36.00	5.9	3,030	0.20%
2022/05/30	3	35.85	0	0.00	35.75	3	3,023	0.10%
2022/05/27	4	36.55	4	36.25	36.00	0	2,994	0.00%
2022/05/25	1	35.35	1	35.65	35.90	0	2,874	0.00%
2022/05/24	3	34.95	5	34.94	34.95	-2	2,874	-0.07%
2022/05/23	20	35.46	20	35.05	35.10	0	2,862	0.00%
2022/05/20	24.1	36.15	21	35.85	35.90	3.1	2,818	0.11%
2022/05/19	6	36.17	1	36.10	36.35	5	2,729	0.18%
2022/05/17	12	34.67	5	34.80	35.05	7	2,542	0.27%
2022/05/13	2	32.25	2	32.43	32.40	0	2,390	0.00%
2022/05/11	5	33.45	5	33.20	33.20	0	2,370	0.00%
2022/05/10	1	32.80	1	33.05	32.95	0	2,378	0.00%
2022/05/09	1	33.85	0	0.00	33.65	1	2,366	0.04%
2022/05/05	0	0.00	4.7	34.92	35.15	-4.7	2,275	-0.21%
2022/05/04	0	0.00	0.3	33.00	33.05	-0.3	2,191	-0.01%
2022/05/03	2	32.20	0	0.00	32.55	2	2,192	0.09%
2022/04/25	3.5	33.61	1	32.90	32.85	2.5	2,328	0.11%
2022/04/22	22	35.13	21	35.16	34.70	1	2,308	0.04%
2022/04/21	0	0.00	1	34.05	34.35	-1	2,182	-0.05%
2022/04/20	1	33.60	1	33.35	33.60	0	2,169	0.00%
2022/04/19	1	33.55	1	33.15	33.10	0	2,202	0.00%
2022/04/18	1	32.70	1	33.00	32.60	0	2,218	0.00%
2022/04/15	1	33.50	0	0.00	33.25	1	2,231	0.04%
2022/04/14	1	34.05	0	0.00	34.05	1	2,267	0.04%
2022/04/12	0	0.00	2	33.85	33.60	-2	2,347	-0.09%
2022/04/07	6	36.33	3	35.28	34.60	3	2,431	0.12%
2022/04/06	3	35.58	2	35.33	35.60	1	2,409	0.04%
2022/04/01	0	36.30	0.4	36.30	36.20	-0.4	2,461	-0.01%
2022/03/31	0	36.70	0	36.65	36.50	0	2,514	0.00%
2022/03/30	20	37.00	0	0.00	36.70	20	2,546	0.79%
2022/03/29	11	36.73	0	0.00	36.50	11	2,615	0.42%
2022/03/28	0	0.00	1	36.00	36.10	-1	2,514	-0.04%
2022/03/25	0	0.00	1	35.50	35.55	-1	2,535	-0.04%
2022/03/24	1	34.90	0	0.00	35.65	1	2,593	0.04%
2022/03/22	0	0.00	1	35.20	35.30	-1	2,860	-0.03%
2022/03/21	0	0.00	2	35.50	35.00	-2	3,088	-0.06%
2022/03/18	0.4	34.95	0	0.00	35.10	0.4	4,152	0.01%
2022/02/24	2	34.40	0	0.00	33.65	2	8,227	0.02%
2022/02/22	2	34.53	0	0.00	34.65	2	8,693	0.02%
2022/02/21	1	35.15	0	0.00	35.30	1	9,041	0.01%
2022/02/15	1	35.20	0	0.00	35.00	1	9,317	0.01%
2022/02/11	1	36.25	0	0.00	36.05	1	9,509	0.01%
2022/02/09	1	36.45	6.4	36.80	36.85	-5.4	9,673	-0.06%
2022/02/08	0	0.00	1	35.65	36.10	-1	9,738	-0.01%
2022/02/07	0	0.00	1	35.20	35.15	-1	9,859	-0.01%
2022/01/26	1	34.05	1	34.10	34.10	0	10,029	0.00%
2022/01/25	1	34.30	0	0.00	34.30	1	10,385	0.01%
2022/01/21	1	36.00	1	35.80	35.80	0	12,009	0.00%
2022/01/19	1	37.00	0	0.00	36.95	1	12,517	0.01%
2022/01/12	0	0.00	2	35.63	35.70	-2	12,907	-0.02%
2022/01/11	0	0.00	5	36.45	36.15	-5	12,947	-0.04%
2022/01/07	1	36.75	0	0.00	36.75	1	13,004	0.01%
2022/01/05	0	0.00	4	37.54	37.55	-4	13,212	-0.03%
2022/01/04	0.3	37.55	0	0.00	37.35	0.3	13,196	0.00%
2022/01/03	1.5	37.50	0.1	37.50	37.50	1.4	13,192	0.01%
2021/12/29	1	38.30	1	38.00	38.00	0	13,281	0.00%
2021/12/28	1	39.00	3	38.77	38.40	-2	13,302	-0.02%
2021/12/27	6	38.78	2	38.83	38.90	4	13,331	0.03%
2021/12/24	0	0.00	2	38.40	38.30	-2	13,334	-0.01%
2021/12/23	2	38.90	2	39.15	38.55	0	13,327	0.00%
2021/12/22	6	38.34	1	38.95	38.30	5	13,250	0.04%
2021/12/21	0	0.00	2	38.15	38.40	-2	13,251	-0.02%
2021/12/20	1	37.90	2	38.55	37.90	-1	13,259	-0.01%
2021/12/17	1	38.20	5	37.75	37.70	-4	13,412	-0.03%
2021/12/16	6	39.04	11	38.78	38.60	-5	13,324	-0.04%
2021/12/15	6	39.12	6	39.19	38.85	0	13,179	0.00%
2021/12/14	33	42.84	21	40.61	39.35	12	12,976	0.09%
2021/12/13	11.1	41.95	60	42.54	43.50	-48.9	11,952	-0.41%
2021/12/10	64	39.22	67	39.46	39.55	-3	10,869	-0.03%
2021/12/09	14	38.67	12	38.59	38.60	2	10,462	0.02%
2021/12/08	2	37.15	0	0.00	37.05	2	10,246	0.02%
2021/12/07	2	37.25	3	37.33	37.20	-1	10,254	-0.01%
2021/12/06	3	37.33	0	0.00	37.20	3	10,273	0.03%
2021/12/03	6	37.96	5	38.39	37.95	1	10,269	0.01%
2021/12/02	34	39.92	18	39.53	37.75	16	10,263	0.16%
2021/12/01	1	38.65	3	39.07	38.95	-2	9,750	-0.02%
2021/11/30	5	37.86	26	38.58	39.10	-21	9,767	-0.21%
2021/11/29	3	36.17	3	35.80	37.05	0	9,686	0.00%
2021/11/26	9	37.58	1	37.75	36.85	8	9,677	0.08%
2021/11/25	7	38.45	8	38.40	38.75	-1	9,756	-0.01%
2021/11/24	28	38.19	14	38.48	38.20	14	9,763	0.14%
2021/11/23	17	38.01	13	38.47	38.30	4	9,871	0.04%
2021/11/22	18	38.40	48	38.15	37.95	-30	10,493	-0.29%
2021/11/19	34	38.32	46	38.65	38.80	-12	10,488	-0.11%
2021/11/18	73	37.69	8	38.22	38.30	65	10,517	0.62%
2021/11/17	0	0.00	1	37.15	37.45	-1	10,602	-0.01%
2021/11/15	0	0.00	3	37.25	37.45	-3	12,039	-0.02%
2021/11/12	0	0.00	50	36.20	36.60	-50	12,312	-0.41%
2021/11/11	10	36.17	0	0.00	36.00	10	12,451	0.08%
2021/11/10	14	36.74	0	0.00	36.55	14	12,564	0.11%
2021/11/09	33	36.88	0	0.00	37.70	33	12,644	0.26%
2021/11/08	0.3	37.05	0	0.00	36.80	0.3	12,806	0.00%
2021/11/05	0.6	37.40	0	0.00	37.25	0.6	13,206	0.00%
2021/11/04	1	37.90	0	0.00	37.90	1	14,049	0.01%
2021/11/03	2	36.58	0	0.00	37.90	2	14,207	0.01%
2021/11/02	3.3	37.67	0	0.00	36.90	3.3	14,305	0.02%
2021/11/01	56.3	39.37	98	39.54	39.40	-41.7	14,228	-0.29%
2021/10/29	52	38.10	13	38.24	39.35	39	13,985	0.28%
2021/10/28	8	35.59	3	35.80	35.90	5	13,536	0.04%
2021/10/27	2	34.60	1	34.35	34.15	1	13,749	0.01%
2021/10/25	3	33.08	3	32.92	34.20	0	14,991	0.00%
2021/10/21	0.5	32.19	0	0.00	32.15	0.5	16,538	0.00%
2021/10/20	5	32.66	2	32.58	32.90	3	16,686	0.02%
2021/10/19	0	0.00	1.1	32.10	32.05	-1.1	17,653	-0.01%
2021/10/18	0.6	30.98	1.2	30.73	31.30	-0.6	17,958	0.00%
2021/10/15	0	0.00	5	31.55	31.45	-5	18,242	-0.03%
2021/10/14	2	30.73	6	30.35	30.30	-4	18,391	-0.02%
2021/10/13	1	31.50	0	0.00	31.15	1	18,666	0.01%
2021/10/12	0	0.00	9	30.81	31.15	-9	18,875	-0.05%
2021/10/08	5.1	31.72	2	31.83	31.50	3.1	18,874	0.02%
2021/10/07	0	0.00	4	32.03	32.05	-4	18,928	-0.02%
2021/10/06	6	32.33	50	33.19	31.55	-44	19,165	-0.23%
2021/10/05	53	33.26	2	33.35	33.25	51	19,070	0.27%
2021/10/04	0	0.00	2	33.70	31.55	-2	18,999	-0.01%
2021/10/01	2	33.80	0	0.00	33.35	2	18,990	0.01%
2021/09/29	3	34.75	1	34.95	34.55	2	18,937	0.01%
2021/09/28	0	0.00	3	35.78	35.75	-3	18,939	-0.02%
2021/09/27	4	36.83	2.1	36.89	36.85	1.9	18,930	0.01%
2021/09/24	6	36.67	1	36.75	36.50	5	18,892	0.03%
2021/09/16	0	0.00	1	36.50	36.10	-1	18,681	-0.01%
2021/09/15	1	36.10	0	0.00	36.00	1	18,630	0.01%
2021/09/14	0	0.00	2	37.23	35.80	-2	18,622	-0.01%
2021/09/13	1	36.90	1	36.90	36.70	0	18,560	0.00%
2021/09/10	0	0.00	1	36.50	36.80	-1	18,552	-0.01%
2021/09/08	0	0.00	1.4	36.44	35.60	-1.4	18,477	-0.01%
2021/09/07	1	35.95	0.2	36.15	36.70	0.8	18,430	0.00%
2021/09/06	0	0.00	2	37.59	36.15	-2	18,290	-0.01%
2021/09/03	15	38.13	24	38.02	38.10	-9	18,103	-0.05%
2021/09/02	16	39.08	3.6	39.01	38.00	12.4	17,910	0.07%
2021/09/01	3	39.32	2	39.70	40.20	1	17,664	0.01%
2021/08/31	9	39.47	15	39.87	39.30	-6	17,524	-0.03%
2021/08/30	25	38.89	20	39.32	38.95	5	17,318	0.03%
2021/08/27	19.1	39.70	10	39.49	39.35	9.1	17,206	0.05%
2021/08/26	32.1	39.95	39.4	40.13	39.80	-7.4	16,887	-0.04%
2021/08/25	3	38.22	4.1	38.48	37.95	-1.1	16,094	-0.01%
2021/08/24	8	38.64	16	37.69	37.95	-8	16,073	-0.05%
2021/08/23	11	39.43	7.1	39.12	39.50	3.9	15,787	0.02%
2021/08/20	91.1	39.21	98	38.38	39.30	-6.9	15,377	-0.04%
2021/08/19	25.1	38.25	14	38.58	37.55	11.1	14,675	0.08%
2021/08/18	9.2	34.62	9	35.34	37.00	0.2	13,750	0.00%
2021/08/17	2	34.03	0	0.00	33.65	2	13,434	0.01%
2021/08/16	5	35.07	4	34.79	34.95	1	13,260	0.01%
2021/08/13	1	37.15	10	36.70	35.50	-9	13,078	-0.07%
2021/08/12	12	36.87	13	37.03	37.90	-1	12,924	-0.01%
2021/08/11	9	36.81	26	37.16	37.00	-17	12,724	-0.13%
2021/08/10	26	41.09	22	41.50	39.80	4	12,306	0.03%
2021/08/09	74	39.93	63	40.29	39.85	11	11,409	0.10%
2021/08/06	6	39.44	4	39.35	40.25	2	11,152	0.02%
2021/08/05	3.2	39.83	24	40.02	39.60	-20.8	10,921	-0.19%
2021/08/04	30.2	39.85	15	39.42	39.25	15.2	10,700	0.14%
2021/08/03	41.2	41.77	29	42.11	41.40	12.2	10,364	0.12%
2021/08/02	31	40.91	11	41.27	41.40	20	9,930	0.20%
2021/07/30	32	40.21	33	40.52	41.00	-1	9,299	-0.01%
2021/07/29	17	38.80	19	39.29	38.10	-2	8,425	-0.02%
2021/07/28	37	36.11	39	35.72	36.80	-2	7,827	-0.03%
2021/07/27	62.1	38.51	72	38.18	38.75	-9.9	7,352	-0.14%
2021/07/26	10	36.00	10	36.54	36.70	0	6,195	0.00%
2021/07/23	41	35.69	45	34.65	33.40	-4	6,082	-0.07%
2021/07/22	14	33.47	24	34.25	34.70	-10	5,293	-0.19%
2021/07/21	22	31.05	18	31.86	32.25	4	4,968	0.08%
2021/07/20	4	30.98	3	30.05	30.90	1	4,687	0.02%
2021/07/19	12	30.72	10	30.31	30.25	2	4,519	0.04%
2021/07/16	13	29.33	56	29.21	29.90	-43	4,292	-1.00%
2021/07/13	29	28.98	1	28.05	28.00	28	3,913	0.72%
2021/07/12	1	27.80	0	0.00	27.80	1	3,649	0.03%
2021/07/08	0	0.00	2	27.03	27.40	-2	3,680	-0.05%
2021/07/06	0	0.00	1	26.90	26.85	-1	3,905	-0.03%
2021/06/30	0	0.00	1	26.30	26.15	-1	4,396	-0.02%
2021/06/29	1	26.75	0	0.00	26.50	1	4,411	0.02%
2021/06/28	15	26.57	0	0.00	26.50	15	4,436	0.34%
2021/06/25	0	0.00	10	26.00	26.30	-10	4,591	-0.22%
2021/06/22	10	24.70	0	0.00	24.50	10	4,760	0.21%
2021/06/21	1	24.75	0	0.00	24.70	1	4,771	0.02%
2021/06/10	1	25.60	0	0.00	25.85	1	5,223	0.02%
2021/06/09	1	26.10	0	0.00	25.95	1	5,231	0.02%
2021/06/07	1	26.25	0	0.00	26.30	1	5,322	0.02%
2021/06/04	3	26.68	1	26.50	26.55	2	5,328	0.04%
2021/06/01	4	27.55	4	27.21	27.50	0	5,303	0.00%
2021/05/31	0	0.00	2	26.50	26.60	-2	5,190	-0.04%
2021/05/28	0	0.00	1	26.40	26.25	-1	5,173	-0.02%
2021/05/26	0	0.00	2	25.20	25.25	-2	5,214	-0.04%
2021/05/19	2	24.75	0	0.00	25.25	2	5,433	0.04%
2021/05/17	0	0.00	4	22.19	21.75	-4	5,446	-0.07%
2021/05/14	3	24.05	0	0.00	23.35	3	5,555	0.05%
2021/05/12	0	0.00	1	24.60	23.65	-1	6,270	-0.02%
2021/05/11	0	0.00	1	27.90	26.20	-1	6,272	-0.02%
2021/05/10	6	29.48	11	29.74	28.75	-5	6,266	-0.08%
2021/05/04	2	28.50	5	28.35	28.80	-3	6,860	-0.04%
2021/05/03	2	30.95	3.1	30.84	30.05	-1.1	6,926	-0.02%
2021/04/29	9	32.47	0.1	32.55	32.45	8.9	6,948	0.13%
2021/04/28	8	34.07	11	33.28	33.45	-3	7,131	-0.04%
2021/04/26	2	32.60	4	32.79	32.65	-2	6,963	-0.03%
2021/04/23	3.1	31.99	0	0.00	32.60	3.1	7,214	0.04%
2021/04/22	10.1	32.89	5	34.10	31.60	5.1	7,222	0.07%
2021/04/21	0	0.00	1	32.60	32.50	-1	7,094	-0.01%
2021/04/20	0	0.00	0.1	31.65	31.55	-0.1	7,081	0.00%
2021/04/19	10	31.03	1	31.35	31.25	9	7,121	0.13%
2021/04/16	0	0.00	3	31.22	31.20	-3	7,139	-0.04%
2021/04/15	0.1	31.80	0	0.00	30.90	0.1	7,250	0.00%
2021/04/13	3	33.15	4	33.09	31.95	-1	8,162	-0.01%
2021/04/12	3	33.97	3	34.45	34.75	0	8,437	0.00%
2021/04/09	59	33.39	54	34.05	33.55	5	8,379	0.06%
2021/04/08	1	32.45	1	32.40	32.40	0	8,103	0.00%
2021/04/06	0	0.00	1	32.35	32.35	-1	8,262	-0.01%
2021/04/01	0	32.25	0	0.00	31.75	0	8,370	0.00%
2021/03/31	0	0.00	1	32.00	32.15	-1	8,374	-0.01%
2021/03/30	1	32.05	1	32.15	32.15	0	8,386	0.00%
2021/03/29	5	31.75	3	31.82	31.50	2	8,317	0.02%
2021/03/26	0	0.00	100	30.88	30.80	-100	8,252	-1.21%
2021/03/23	9	31.86	0	0.00	30.65	9	8,173	0.11%
2021/03/22	6	30.92	8	30.51	30.75	-2	7,952	-0.03%
2021/03/19	2	30.20	0	0.00	30.00	2	7,879	0.03%
2021/03/18	0	0.00	1	29.95	30.70	-1	7,908	-0.01%
2021/03/17	3	29.68	0	0.00	29.65	3	7,896	0.04%
2021/03/15	2	29.40	0	0.00	29.35	2	8,109	0.02%
2021/03/12	65	29.59	0	0.00	29.50	65	8,209	0.79%
2021/03/11	35	29.16	0	0.00	29.15	35	8,433	0.42%
2021/02/25	1	31.20	1	30.90	30.90	0	9,403	0.00%
2021/02/24	0	0.00	1	30.60	30.65	-1	9,401	-0.01%
2021/02/23	0	0.00	2	30.90	31.10	-2	9,410	-0.02%
2021/02/22	5	31.80	0	0.00	31.75	5	9,398	0.05%
2021/02/19	0	0.00	1	31.30	31.20	-1	9,367	-0.01%
2021/02/05	2	30.38	1	30.05	30.05	1	9,451	0.01%
2021/02/04	3	31.65	3	31.60	30.95	0	9,340	0.00%
2021/02/03	3	31.87	3	32.97	33.00	0	8,926	0.00%
2021/02/01	0	0.00	5	28.85	29.00	-5	8,713	-0.06%
2021/01/29	0	0.00	10	29.98	29.25	-10	8,660	-0.12%
2021/01/28	1	29.80	9	31.05	31.00	-8	8,583	-0.09%
2021/01/27	11	30.24	6	30.48	30.40	5	8,429	0.06%
2021/01/25	1	29.45	0	0.00	28.70	1	8,057	0.01%
2021/01/22	2	27.93	0	0.00	28.30	2	7,963	0.03%
2021/01/21	4	28.10	3	28.15	28.10	1	7,900	0.01%
2021/01/19	0	0.00	4	28.08	27.80	-4	7,609	-0.05%
2021/01/18	2	27.03	0	0.00	28.50	2	7,565	0.03%
2021/01/15	0	0.00	2	27.35	26.85	-2	7,299	-0.03%
2021/01/14	0	0.00	1	27.70	27.55	-1	7,262	-0.01%
2021/01/13	2	27.80	1	27.75	27.55	1	7,271	0.01%
2021/01/12	0	0.00	1	27.50	26.90	-1	7,320	-0.01%
2021/01/11	8	27.80	0	0.00	27.80	8	7,352	0.11%
2021/01/08	1	27.60	7	27.60	27.60	-6	7,300	-0.08%
2021/01/07	0	0.00	1	28.90	28.85	-1	7,170	-0.01%
2021/01/06	22	31.36	17	31.39	29.50	5	7,056	0.07%
2021/01/05	7	28.86	9	29.52	30.70	-2	6,164	-0.03%
2021/01/04	0	0.00	15	27.55	27.95	-15	5,743	-0.26%
2020/12/31	10	26.48	0	0.00	27.20	10	5,668	0.18%
2020/12/30	5	25.70	2	25.98	26.15	3	5,569	0.05%
2020/12/29	1	26.90	1	27.10	26.80	0	5,459	0.00%
2020/12/28	13	27.46	2	28.18	28.50	11	5,338	0.21%
2020/12/25	0	0.00	3	27.12	27.00	-3	5,181	-0.06%
2020/12/24	9	27.15	0	0.00	26.95	9	5,165	0.17%
2020/12/23	0	0.00	2	27.23	27.20	-2	5,118	-0.04%
2020/12/22	0	0.00	1	26.90	26.05	-1	5,066	-0.02%
2020/12/21	0	0.00	3	26.35	26.15	-3	5,054	-0.06%
2020/12/17	0	0.00	3	26.55	26.80	-3	5,131	-0.06%
2020/12/15	0	0.00	1	26.30	26.00	-1	5,458	-0.02%
2020/12/14	0	0.00	1	27.00	26.80	-1	5,418	-0.02%
2020/12/11	0	0.00	2	26.38	26.05	-2	5,385	-0.04%
2020/12/10	2	27.00	7	27.15	26.75	-5	5,387	-0.09%
2020/12/09	4	27.85	4	27.43	27.80	0	5,353	0.00%
2020/12/08	1	26.20	2	26.48	26.95	-1	5,322	-0.02%
2020/12/07	5	26.72	1	27.10	26.70	4	5,295	0.08%
2020/12/04	6	25.82	1	26.50	26.50	5	5,118	0.10%
2020/12/03	0	0.00	10	25.83	25.50	-10	5,056	-0.20%
2020/12/02	0	0.00	2	25.93	26.30	-2	5,114	-0.04%
2020/12/01	138	26.28	116	25.95	26.00	22	5,274	0.42%	大買/大賣/
2020/11/30	1	24.25	0	0.00	24.50	1	5,236	0.02%
2020/11/26	2	25.25	3	25.00	24.60	-1	5,920	-0.02%
2020/11/24	0	0.00	31	24.82	24.45	-31	6,045	-0.51%
2020/11/23	0	0.00	2	24.70	24.60	-2	6,298	-0.03%
2020/11/18	0	0.00	5	24.10	24.15	-5	6,325	-0.08%
2020/11/17	2	24.45	1	24.20	24.30	1	6,276	0.02%
2020/11/16	0	0.00	5	24.15	24.80	-5	6,182	-0.08%
2020/11/11	0	0.00	3	24.02	24.15	-3	6,157	-0.05%
2020/11/09	0	0.00	1	23.60	23.70	-1	6,065	-0.02%
2020/11/06	0	0.00	1	23.00	23.00	-1	5,943	-0.02%
2020/11/05	0	0.00	4	23.09	22.95	-4	5,910	-0.07%
2020/11/02	0	0.00	1	21.85	21.90	-1	5,744	-0.02%
2020/10/30	5	23.05	0	0.00	22.20	5	5,747	0.09%
2020/10/29	0	0.00	4	22.20	23.10	-4	5,702	-0.07%
2020/10/28	1	23.10	6	22.83	22.80	-5	5,668	-0.09%
2020/10/27	6	22.70	2	22.93	22.70	4	5,655	0.07%
2020/10/26	5	22.91	8	22.77	23.00	-3	5,646	-0.05%
2020/10/23	10	22.53	3	22.53	22.60	7	5,593	0.13%
2020/10/22	0	0.00	9	22.17	22.10	-9	5,584	-0.16%
2020/10/21	4	22.19	0	0.00	22.15	4	5,586	0.07%
2020/10/20	6	22.59	3	22.38	22.20	3	5,594	0.05%
2020/10/19	20	22.53	25	22.41	22.50	-5	5,479	-0.09%
2020/10/15	1	21.20	1	21.15	21.15	0	5,446	0.00%
2020/10/14	4	21.49	3	21.53	21.45	1	5,459	0.02%
2020/10/08	1	21.65	0	0.00	21.65	1	5,583	0.02%
2020/10/05	4	22.10	4	21.60	21.65	0	5,633	0.00%
2020/09/25	1	20.70	7	20.95	20.70	-6	5,762	-0.10%
2020/09/24	0	0.00	10	21.43	21.20	-10	5,728	-0.17%
2020/09/23	0	0.00	20	22.82	22.45	-20	5,665	-0.35%
2020/09/22	3	23.00	5	23.45	23.15	-2	5,620	-0.04%
2020/09/21	11	24.00	26	23.82	23.80	-15	5,594	-0.27%
2020/09/18	28	23.38	3	23.27	23.20	25	5,340	0.47%
2020/09/16	0	0.00	8	22.85	23.15	-8	5,230	-0.15%
2020/09/15	3	23.13	2	23.05	23.10	1	5,214	0.02%
2020/09/14	1	21.95	4	22.25	22.40	-3	5,212	-0.06%
2020/09/11	3	22.60	1	22.60	22.20	2	5,326	0.04%
2020/09/09	5	23.34	6	23.77	23.65	-1	5,219	-0.02%
2020/09/08	55	23.34	2	23.98	23.35	53	5,165	1.03%
2020/09/07	4	24.04	6	24.28	24.15	-2	5,027	-0.04%
2020/09/04	11	24.75	51	24.27	24.85	-40	5,068	-0.79%
2020/09/03	27	24.64	23	24.28	24.40	4	4,748	0.08%
2020/09/02	7	23.06	9	22.86	22.95	-2	4,323	-0.05%
2020/09/01	32	22.65	18	22.82	22.20	14	4,134	0.34%
2020/08/31	0	0.00	2	22.45	22.45	-2	3,603	-0.06%
2020/08/28	5	20.31	3	20.43	20.45	2	3,531	0.06%
2020/08/27	26	19.97	16	20.06	20.40	10	3,483	0.29%
2020/08/25	0	0.00	10	19.05	19.40	-10	3,133	-0.32%
2020/08/24	0	0.00	16	19.15	19.15	-16	3,039	-0.53%
2020/08/20	8	17.75	0	0.00	17.90	8	2,932	0.27%
2020/08/19	0	0.00	5	19.03	19.20	-5	2,852	-0.18%
2020/08/14	20	18.45	0	0.00	18.30	20	2,710	0.74%
2020/08/05	5	18.40	10	18.40	18.40	-5	2,762	-0.18%
2020/07/29	0	0.00	5	17.10	17.15	-5	2,764	-0.18%
2020/07/27	10	17.70	0	0.00	17.60	10	2,769	0.36%
2020/07/23	0	0.00	10	19.00	18.70	-10	2,734	-0.37%
2020/07/22	5	18.85	0	0.00	18.85	5	2,794	0.18%
2020/07/21	0	0.00	1	18.25	18.80	-1	2,779	-0.04%
2020/07/20	10	17.90	0	0.00	18.10	10	2,731	0.37%
2020/07/17	5	18.35	0	0.00	18.35	5	2,726	0.18%
2020/07/16	1	19.15	3	19.00	19.15	-2	2,716	-0.07%
2020/07/15	20	18.91	0	0.00	18.50	20	2,662	0.75%
2020/07/14	0	0.00	10	19.25	19.25	-10	2,624	-0.38%
2020/07/10	10	18.50	0	0.00	18.30	10	2,762	0.36%
2020/07/07	0	0.00	1	19.00	19.00	-1	2,740	-0.04%
2020/07/06	2	19.43	3	19.30	19.20	-1	2,731	-0.04%
2020/07/01	3	18.60	0	0.00	18.45	3	2,658	0.11%
2020/06/22	0	0.00	2	18.15	18.00	-2	2,685	-0.07%
2020/06/19	0	0.00	1	18.50	18.35	-1	2,705	-0.04%
2020/06/18	1	18.90	2	18.90	19.10	-1	2,664	-0.04%
2020/06/11	2	17.90	0	0.00	17.30	2	2,481	0.08%
2020/06/10	0	0.00	1	17.50	17.40	-1	2,294	-0.04%
2020/06/08	2	17.40	0	0.00	17.40	2	2,446	0.08%
2020/06/03	1	17.30	6	17.25	17.30	-5	2,515	-0.20%
2020/05/20	0	0.00	10	16.40	16.40	-10	3,127	-0.32%
2020/05/06	0	0.00	2	16.80	16.80	-2	4,104	-0.05%
2020/04/30	3	17.15	0	0.00	17.15	3	4,274	0.07%
2020/04/21	1	16.15	0	0.00	16.10	1	4,420	0.02%
2020/04/15	6	17.60	3	17.30	16.85	3	4,301	0.07%
2020/04/13	0	0.00	1	15.75	15.65	-1	4,127	-0.02%
2020/04/08	1	15.60	0	0.00	15.90	1	4,178	0.02%
2020/04/07	0	0.00	9	15.87	15.45	-9	4,160	-0.22%
2020/04/06	2	14.60	6	14.77	14.85	-4	4,163	-0.10%
2020/04/01	4	14.28	17	14.39	14.75	-13	4,389	-0.30%
2020/03/31	0	14.80	0	0.00	13.55	0	4,327	0.00%
2020/03/25	1	14.55	0	0.00	13.85	1	4,279	0.02%
2020/03/16	5	13.92	0	0.00	13.15	5	4,080	0.12%
2020/03/13	2	13.73	2	13.75	14.20	0	4,056	0.00%
2020/03/12	13	15.27	0	0.00	15.20	13	4,036	0.32%
2020/03/11	3	16.95	0	0.00	16.85	3	3,950	0.08%
2020/03/09	2	17.00	0	0.00	17.00	2	3,892	0.05%
2020/03/06	5	18.08	0	0.00	17.80	5	3,819	0.13%
2020/03/04	2	18.30	0	0.00	18.55	2	3,747	0.05%
2020/02/27	56	19.32	60	19.52	18.60	-4	3,598	-0.11%
2020/02/26	1	19.30	0	0.00	19.60	1	3,447	0.03%
2020/02/21	0	0.00	9	20.80	20.15	-9	3,358	-0.27%
2020/02/20	0	0.00	1	20.30	20.30	-1	3,222	-0.03%
2020/02/19	200	20.04	239	20.30	20.35	-39	3,053	-1.28%	大買/大賣/
2020/02/18	12	18.54	0	0.00	18.95	12	2,610	0.46%
2020/02/17	1	18.45	0	0.00	18.50	1	2,572	0.04%
2020/02/14	0	0.00	6	18.65	18.90	-6	2,515	-0.24%
2020/02/13	0	0.00	2	18.25	18.05	-2	2,263	-0.09%
2020/02/04	0	0.00	1	18.60	18.05	-1	2,063	-0.05%
2020/02/03	6	18.15	5	18.16	18.60	1	1,941	0.05%
2020/01/30	1	17.05	0	0.00	16.75	1	1,713	0.06%
2020/01/16	3	18.20	51	18.25	18.35	-48	1,670	-2.87%
2020/01/15	1	18.20	0	0.00	18.20	1	1,669	0.06%
2020/01/14	19	18.30	0	0.00	18.20	19	1,664	1.14%
2020/01/13	13	18.00	0	0.00	18.25	13	1,659	0.78%
2020/01/09	50	18.04	0	0.00	17.95	50	1,650	3.03%
2020/01/07	0	0.00	2	18.40	18.05	-2	1,611	-0.12%
2019/12/31	10	18.85	0	0.00	18.70	10	1,487	0.67%
2019/12/27	170	19.40	180	19.33	19.10	-10	1,493	-0.67%	大買/大賣/
2019/12/25	10	18.20	0	0.00	18.30	10	1,228	0.81%
2019/12/12	0	0.00	10	18.20	18.05	-10	1,267	-0.79%
2019/12/11	0	0.00	1	18.25	18.20	-1	1,258	-0.08%
2019/12/09	5	18.36	3	18.35	18.35	2	1,239	0.16%
2019/12/06	10	17.90	0	0.00	17.85	10	1,184	0.84%
2019/11/18	10	17.45	0	0.00	17.25	10	1,329	0.75%
2019/11/05	1	18.75	0	0.00	18.70	1	1,376	0.07%
2019/10/29	1	19.30	0	0.00	19.10	1	1,435	0.07%
2019/10/25	0	0.00	8	19.60	19.55	-8	1,494	-0.54%
2019/10/23	2	19.70	2	19.65	19.55	0	1,509	0.00%
2019/10/17	0	0.00	1	19.45	19.45	-1	1,655	-0.06%
2019/10/01	5	19.50	0	0.00	19.50	5	2,100	0.24%
2019/09/26	10	20.30	0	0.00	20.15	10	2,181	0.46%
2019/09/24	1	20.55	0	0.00	20.50	1	2,222	0.05%
2019/09/18	1	20.50	0	0.00	20.45	1	2,227	0.04%
2019/09/03	5	21.80	0	0.00	21.75	5	2,332	0.21%
2019/08/29	2	22.60	0	0.00	21.80	2	2,360	0.08%
2019/08/28	0	0.00	2	23.50	23.25	-2	2,256	-0.09%
2019/08/06	0	0.00	2	21.35	21.75	-2	2,647	-0.08%
2019/07/24	1	24.55	0	0.00	24.40	1	3,213	0.03%
2019/07/19	1	25.50	0	0.00	25.55	1	3,310	0.03%
2019/07/17	1	25.30	0	0.00	25.30	1	3,415	0.03%
2019/07/15	3	25.57	0	0.00	25.55	3	3,452	0.09%
2019/07/11	0	0.00	2	25.15	25.05	-2	3,416	-0.06%
2019/07/08	0	0.00	1	24.45	24.35	-1	3,673	-0.03%
2019/07/01	2	24.50	0	0.00	24.55	2	4,125	0.05%
2019/06/28	2	23.93	2	23.93	24.20	0	4,204	0.00%
2019/06/27	2	24.05	2	24.15	24.05	0	4,301	0.00%
2019/06/25	1	23.95	0	0.00	23.80	1	4,685	0.02%
2019/06/19	0	0.00	5	23.95	23.95	-5	6,248	-0.08%
2019/06/13	1	23.90	1	24.20	23.95	0	6,929	0.00%
2019/06/11	2	24.30	2	24.68	24.60	0	7,490	0.00%
2019/06/05	1	24.00	7	24.18	23.90	-6	9,255	-0.06%
2019/06/04	5	23.30	0	0.00	23.25	5	9,324	0.05%
2019/05/29	1	22.25	5	21.90	21.80	-4	9,630	-0.04%
2019/05/28	5	23.50	0	0.00	23.35	5	9,656	0.05%
2019/05/22	2	24.20	0	0.00	23.85	2	10,274	0.02%
2019/05/20	5	24.60	7	24.59	24.70	-2	10,965	-0.02%
2019/05/16	2	24.75	0	0.00	24.10	2	11,437	0.02%
2019/05/14	5	25.20	3	24.97	25.40	2	12,058	0.02%
2019/05/09	6	25.30	4	25.95	25.10	2	12,349	0.02%
2019/05/08	2	26.15	27	26.43	26.45	-25	12,344	-0.20%
2019/05/06	2	27.15	2	27.50	27.50	0	12,772	0.00%
2019/05/03	2	27.20	2	27.60	27.90	0	12,709	0.00%
2019/04/30	15	27.62	17	27.44	27.40	-2	12,594	-0.02%
2019/04/29	0	0.00	3	26.42	26.35	-3	12,279	-0.02%
2019/04/26	2	27.20	2	26.90	26.90	0	12,129	0.00%
2019/04/25	1	27.25	0	0.00	27.10	1	12,082	0.01%
2019/04/24	2	27.50	0	0.00	27.35	2	12,036	0.02%
2019/04/22	12	28.80	11	28.85	29.10	1	11,852	0.01%
2019/04/18	2	27.50	2	27.90	27.30	0	11,659	0.00%
2019/04/12	13	27.54	0	0.00	27.15	13	11,417	0.11%
2019/04/11	4	29.43	0	0.00	29.05	4	11,127	0.04%
2019/04/09	0	0.00	11	30.24	29.80	-11	10,984	-0.10%
2019/04/08	14	30.27	2	30.45	30.30	12	10,929	0.11%
2019/04/03	3	30.70	5	30.15	29.65	-2	10,710	-0.02%
2019/04/01	0	29.20	0	0.00	29.05	0	10,394	0.00%
2019/03/29	5	28.00	0	0.00	29.25	5	10,284	0.05%
2019/03/28	7	29.83	0	0.00	28.55	7	10,130	0.07%
2019/03/27	2	30.10	2	30.10	30.05	0	9,875	0.00%
2019/03/26	5	30.46	3	30.10	30.00	2	9,735	0.02%
2019/03/25	9	29.71	21	30.16	30.80	-12	9,359	-0.13%
2019/03/22	1	28.10	0	0.00	28.25	1	8,342	0.01%
2019/03/21	3	28.10	8	27.67	28.10	-5	8,202	-0.06%
2019/03/20	4	27.03	0	0.00	27.30	4	8,088	0.05%
2019/03/19	11	28.12	10	28.19	27.60	1	7,903	0.01%
2019/03/18	4	27.35	3	27.65	27.45	1	7,643	0.01%
2019/03/15	4	27.79	7	28.65	27.65	-3	7,510	-0.04%
2019/03/14	15	27.97	3	28.10	28.00	12	7,196	0.17%
2019/03/13	11	28.21	9	28.23	28.10	2	6,927	0.03%
2019/03/12	14	25.67	24	25.88	26.80	-10	5,852	-0.17%
2019/03/11	11	24.44	9	24.73	24.40	2	5,455	0.04%
2019/03/06	0	0.00	2	24.40	24.30	-2	4,925	-0.04%
2019/03/05	2	23.95	2	23.90	23.90	0	4,732	0.00%
2019/03/04	1	24.15	0	0.00	24.25	1	4,685	0.02%
2019/02/27	0	0.00	1	23.70	23.55	-1	4,625	-0.02%
2019/02/26	62	24.39	172	24.51	24.30	-110	4,480	-2.45%	大賣/鉅額交易
2019/02/25	110	25.19	1	24.80	25.45	109	4,305	2.53%	大買/鉅額交易
2019/02/22	0	0.00	1	25.30	25.05	-1	4,125	-0.02%
2019/02/21	3	25.30	40	25.42	25.45	-37	4,023	-0.92%
2019/02/20	68	25.64	61	25.59	25.85	7	3,756	0.19%
2019/02/19	2	23.85	0	0.00	23.50	2	3,215	0.06%
2019/02/18	3	22.88	5	23.23	22.90	-2	3,011	-0.07%
2019/02/15	50	23.80	51	23.60	23.60	-1	2,733	-0.04%
2019/02/14	1	22.75	70	22.54	22.70	-69	2,482	-2.78%
2019/02/13	73	22.28	4	22.53	22.40	69	2,328	2.96%
2019/02/12	2	21.30	5	20.75	21.65	-3	1,853	-0.16%
2019/02/11	5	19.77	5	18.95	19.70	0	1,579	0.00%
2018/12/12	0	0.00	5	17.10	17.20	-5	849	-0.59%
2018/12/04	5	18.10	0	0.00	17.90	5	824	0.61%
2018/09/28	0	0.00	1	17.35	17.50	-1	1,226	-0.08%
2018/09/06	0	0.00	3	18.27	18.15	-3	1,609	-0.19%
2018/09/05	0	0.00	2	17.90	17.85	-2	1,914	-0.10%
2018/09/03	0	0.00	1	17.90	17.50	-1	2,365	-0.04%
2018/08/16	1	16.40	0	0.00	16.40	1	2,731	0.04%
2018/08/10	1	17.15	0	0.00	17.15	1	2,697	0.04%
2018/08/08	1	17.65	0	0.00	17.50	1	2,675	0.04%
2018/08/06	3	18.03	0	0.00	17.85	3	2,634	0.11%
2018/08/01	1	19.00	0	0.00	19.05	1	2,553	0.04%
2018/07/03	0	0.00	2	19.20	19.10	-2	2,220	-0.09%
2018/06/28	0	0.00	1	18.95	18.85	-1	2,151	-0.05%
2018/06/27	1	18.55	0	0.00	18.60	1	2,146	0.05%
2018/06/26	1	18.70	0	0.00	18.80	1	2,207	0.05%
2018/06/25	1	19.00	0	0.00	19.00	1	2,195	0.05%
2018/06/20	2	19.55	0	0.00	19.20	2	2,188	0.09%
2018/06/19	2	19.70	0	0.00	19.65	2	2,154	0.09%
2018/06/14	1	20.40	0	0.00	20.40	1	2,081	0.05%
2018/06/13	13	21.95	6	21.41	21.05	7	2,053	0.34%
2018/06/12	7	20.41	6	20.38	21.65	1	1,724	0.06%
2018/06/01	1	19.85	1	19.10	19.10	0	1,329	0.00%
2018/05/30	1	19.35	1	19.15	19.15	0	1,319	0.00%
2018/05/29	36	18.84	36	19.17	19.20	0	1,272	0.00%
2018/05/28	0	0.00	5	18.70	18.35	-5	1,215	-0.41%
2018/05/25	0	0.00	1	18.20	18.15	-1	1,155	-0.09%
2018/05/23	0	0.00	3	18.02	17.90	-3	1,304	-0.23%
2018/05/14	0	0.00	3	18.00	17.95	-3	1,368	-0.22%
2018/04/20	0	0.00	3	17.90	17.90	-3	1,572	-0.19%
2018/04/18	8	17.88	0	0.00	17.80	8	1,605	0.50%
2018/04/13	1	18.30	0	0.00	18.30	1	1,636	0.06%
2018/04/10	4	18.31	1	18.45	18.25	3	1,882	0.16%
2018/04/09	1	18.65	0	0.00	18.65	1	1,910	0.05%
2018/04/03	1	18.85	0	0.00	18.85	1	2,132	0.05%
2018/03/29	1	19.50	0	0.00	19.50	1	2,243	0.04%
2018/03/15	10	19.80	0	0.00	19.75	10	2,244	0.45%
2018/03/13	25	19.60	1	19.55	19.65	24	2,199	1.09%
2018/03/12	0	0.00	1	19.30	19.00	-1	2,135	-0.05%
2018/03/08	40	19.05	43	19.12	19.15	-3	2,123	-0.14%
2018/03/06	1	18.95	1	18.80	18.75	0	2,153	0.00%
2018/03/05	2	18.85	0	0.00	18.50	2	2,153	0.09%
2018/03/01	1	19.10	1	18.85	19.00	0	2,110	0.00%
2018/02/27	2	18.90	0	0.00	18.75	2	2,113	0.09%
2018/02/23	1	19.10	6	18.45	19.40	-5	2,158	-0.23%
2018/02/09	5	16.82	0	0.00	16.85	5	2,119	0.24%
2018/02/06	0	0.00	3	17.30	17.20	-3	2,147	-0.14%
2018/01/31	5	19.25	0	0.00	19.20	5	2,187	0.23%
2018/01/24	0	0.00	1	19.55	19.55	-1	2,459	-0.04%
2018/01/23	1	19.20	0	0.00	19.20	1	2,452	0.04%
2018/01/16	0	0.00	1	20.30	20.25	-1	2,496	-0.04%
2018/01/10	0	0.00	40	19.70	19.40	-40	2,603	-1.54%
2018/01/09	0	0.00	2	19.85	19.85	-2	2,612	-0.08%
2018/01/08	1	20.15	0	0.00	19.95	1	2,638	0.04%
2018/01/05	40	20.56	102	20.51	20.40	-62	2,613	-2.37%	大賣/
2018/01/02	8	20.68	6	20.93	20.10	2	2,450	0.08%