明基材 (8215)-元大-新營券商分點個股進出

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
32.50
漲跌
▲0.05
漲幅
+0.15%
成交量
501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-新營券商分點個股進出

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-新營券商分點個股進出
元大-新營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
2024/05/09	2	32.85	0	0.00	32.75	2	1,296	0.15%
2024/05/07	1	33.30	0	0.00	33.15	1	1,290	0.08%
2024/05/06	0.1	34.30	0	0.00	34.05	0.1	1,312	0.01%
2024/05/03	0	0.00	1	34.30	34.40	-1	1,351	-0.07%
2024/04/25	0	0.00	1	34.15	33.95	-1	1,457	-0.07%
2024/04/24	0	0.00	10	33.65	33.80	-10	1,561	-0.64%
2024/04/23	10	33.04	0	0.00	33.25	10	1,595	0.63%
2024/04/19	2	33.43	0	0.00	33.15	2	1,592	0.13%
2024/04/17	0	0.00	1	33.80	33.55	-1	1,575	-0.06%
2024/04/16	1	33.90	0	0.00	33.45	1	1,573	0.06%
2024/04/12	0	0.00	2	34.80	34.60	-2	1,545	-0.13%
2024/04/11	0	0.00	1	35.30	34.85	-1	1,533	-0.07%
2024/04/09	3	35.22	0	0.00	35.20	3	1,512	0.20%
2024/04/01	1	34.70	0	0.00	34.55	1	1,449	0.07%
2024/03/21	1	33.90	1	33.95	33.95	0	1,422	0.00%
2024/03/20	0	0.00	2	34.05	33.90	-2	1,424	-0.14%
2024/03/14	1	33.75	0	0.00	33.80	1	1,426	0.07%
2024/03/12	3	34.25	0	0.00	34.20	3	1,422	0.21%
2024/03/11	0	0.00	1	34.15	34.15	-1	1,431	-0.07%
2024/03/08	1	33.65	0	0.00	33.65	1	1,476	0.07%
2024/03/07	1	34.10	0	0.00	34.05	1	1,464	0.07%
2024/03/05	1	34.40	0	0.00	34.35	1	1,464	0.07%
2024/03/04	0	0.00	3	34.45	34.40	-3	1,457	-0.21%
2024/02/27	2	34.30	0	0.00	34.25	2	1,438	0.14%
2024/02/23	12	35.83	0	0.00	35.40	12	1,385	0.87%
2024/02/22	1	37.20	1	37.30	37.20	0	1,316	0.00%
2024/02/21	1	36.90	0	0.00	36.95	1	1,297	0.08%
2024/02/20	1	36.70	5	36.70	36.60	-4	1,298	-0.31%
2024/02/19	0	0.00	1	37.85	37.25	-1	1,280	-0.08%
2024/02/16	1	37.30	9	37.40	37.30	-8	1,236	-0.65%
2024/02/15	2	35.80	2	35.68	36.00	0	1,121	0.00%
2024/02/05	0	0.00	2	35.55	35.85	-2	1,097	-0.18%
2024/02/01	0	0.00	2	34.75	34.75	-2	1,073	-0.19%
2024/01/31	0	0.00	1	34.90	34.80	-1	1,072	-0.09%
2024/01/29	2	35.55	0	0.00	35.45	2	1,072	0.19%
2024/01/26	1	36.00	2	36.10	36.10	-1	1,029	-0.10%
2024/01/23	1	35.30	2	35.80	34.85	-1	968	-0.10%
2024/01/22	2	35.05	0	0.00	35.10	2	937	0.21%
2024/01/18	0	0.00	57	35.48	35.60	-57	871	-6.54%
2024/01/17	3	34.32	1	35.00	33.80	2	796	0.25%
2024/01/12	4	33.88	0	0.00	33.85	4	766	0.52%
2024/01/05	1	34.25	0	0.00	34.25	1	789	0.13%
2024/01/03	3	34.10	0	0.00	34.10	3	801	0.37%
2023/12/27	2	34.50	0	0.00	34.45	2	861	0.23%
2023/12/18	4	34.35	0	0.00	34.15	4	858	0.47%
2023/12/06	1	34.15	0	0.00	34.15	1	860	0.12%
2023/12/05	9	34.57	0	0.00	34.35	9	847	1.06%
2023/11/30	0	0.00	6	36.08	36.05	-6	828	-0.72%
2023/11/24	0	35.45	0	0.00	35.30	0	828	0.00%
2023/11/20	0	0.00	1	35.50	35.50	-1	873	-0.11%
2023/11/13	0.3	34.15	0	0.00	33.90	0.3	913	0.03%
2023/11/03	1	35.30	0	0.00	34.70	1	1,120	0.09%
2023/11/01	3	33.95	0	0.00	34.10	3	1,259	0.24%
2023/10/31	1	34.35	0	0.00	34.45	1	1,522	0.07%
2023/10/25	2	35.60	1	35.70	35.10	1	1,866	0.05%
2023/10/20	4	33.65	0	0.00	34.05	4	1,964	0.20%
2023/10/19	3	34.05	0	0.00	34.30	3	2,011	0.15%
2023/10/18	3	34.65	0	0.00	34.40	3	2,062	0.15%
2023/10/17	7	34.95	0.1	35.15	34.95	6.9	2,195	0.31%
2023/10/16	1	34.90	0	0.00	34.90	1	2,417	0.04%
2023/10/13	20	35.62	0	0.00	35.50	20	2,609	0.77%
2023/10/04	1	35.30	1	36.00	35.05	0	3,025	0.00%
2023/09/26	2	34.85	0	0.00	34.90	2	4,290	0.05%
2023/09/25	0	0.00	1	35.35	35.20	-1	4,334	-0.02%
2023/09/21	1	34.35	0	0.00	34.40	1	4,386	0.02%
2023/09/13	0	0.00	1	35.30	35.30	-1	4,545	-0.02%
2023/09/11	3	35.02	0	0.00	34.50	3	4,597	0.07%
2023/09/08	0	0.00	1	35.40	35.25	-1	4,651	-0.02%
2023/09/05	0	0.00	1	36.15	36.10	-1	4,748	-0.02%
2023/09/04	1	35.80	0	0.00	35.55	1	4,774	0.02%
2023/08/28	0	0.00	10	34.78	34.40	-10	5,041	-0.20%
2023/08/25	1	34.90	0	0.00	34.95	1	5,051	0.02%
2023/08/24	3	35.65	0	0.00	35.50	3	5,031	0.06%
2023/08/22	3	35.70	0	0.00	35.45	3	5,050	0.06%
2023/08/21	2	35.65	0	0.00	35.70	2	5,047	0.04%
2023/08/16	0	0.00	2	35.65	35.65	-2	5,031	-0.04%
2023/08/15	0	0.00	3	36.05	35.90	-3	5,064	-0.06%
2023/08/14	0	0.00	7	35.48	35.50	-7	5,073	-0.14%
2023/08/11	0	0.00	1	37.50	36.70	-1	5,050	-0.02%
2023/08/10	10	37.10	1	38.25	37.10	9	5,036	0.18%
2023/08/09	3	38.68	1	39.05	39.05	2	4,974	0.04%
2023/08/08	3	39.35	2	39.80	39.40	1	4,942	0.02%
2023/08/07	3	38.43	2	38.80	39.10	1	4,911	0.02%
2023/08/04	46	38.83	0	0.00	38.75	46	4,862	0.95%
2023/08/02	8	42.49	76	43.10	42.95	-68	4,675	-1.45%
2023/08/01	5	42.04	4	42.10	42.40	1	4,525	0.02%
2023/07/31	2	42.08	4	42.25	41.85	-2	4,764	-0.04%
2023/07/28	1	41.35	0	0.00	41.60	1	4,726	0.02%
2023/07/26	8	41.81	6	41.30	41.30	2	4,758	0.04%
2023/07/24	0	0.00	7	40.90	40.80	-7	4,848	-0.14%
2023/07/21	2	41.25	2	41.45	41.20	0	4,827	0.00%
2023/07/20	11.1	42.40	5	43.07	42.05	6.1	4,901	0.12%
2023/07/19	1	42.85	30	42.57	42.25	-29	4,789	-0.61%
2023/07/18	13	40.78	3	40.90	40.25	10	4,627	0.22%
2023/07/17	1	42.10	25.3	43.03	43.30	-24.3	4,507	-0.54%
2023/07/14	4	41.34	12	41.40	41.70	-8	4,422	-0.18%
2023/07/13	7	41.46	1	41.60	41.05	6	4,503	0.13%
2023/07/11	1	41.30	1	41.40	41.40	0	4,538	0.00%
2023/07/10	3	40.93	0	0.00	40.55	3	4,495	0.07%
2023/07/07	0	0.00	2	39.40	40.10	-2	4,498	-0.04%
2023/07/06	55.1	42.69	16	42.93	40.35	39.1	4,363	0.90%
2023/07/05	6	43.11	12	44.55	44.60	-6	3,551	-0.17%
2023/07/04	3	39.95	9	40.06	40.55	-6	3,406	-0.18%
2023/07/03	0.2	39.80	0	0.00	39.95	0.2	3,353	0.01%
2023/06/29	9	39.03	0.1	38.90	39.25	8.9	3,299	0.27%
2023/06/28	0	0.00	0	39.55	39.40	0	3,272	0.00%
2023/06/27	0	0.00	1	38.85	39.10	-1	3,262	-0.03%
2023/06/21	1	39.65	0	0.00	39.70	1	3,223	0.03%
2023/06/20	5	39.25	0	0.00	39.45	5	3,223	0.16%
2023/06/19	3	39.85	1	39.95	39.65	2	3,218	0.06%
2023/06/16	2	39.10	0	0.00	39.20	2	3,194	0.06%
2023/06/15	0	0.00	0.2	38.75	38.90	-0.2	3,173	0.00%
2023/06/14	6	39.35	0.2	39.40	39.30	5.9	3,150	0.19%
2023/06/12	10	38.80	2	38.55	38.65	8	3,072	0.26%
2023/06/09	0.1	38.93	2	39.05	38.95	-1.9	3,045	-0.06%
2023/06/07	1	38.35	0	0.00	38.75	1	2,992	0.03%
2023/06/06	0	0.00	2	38.15	38.60	-2	2,997	-0.07%
2023/06/05	5	37.50	4	38.11	38.25	1	3,025	0.03%
2023/06/02	0	0.00	2	36.33	36.65	-2	2,937	-0.07%
2023/06/01	13.2	35.86	1	36.10	36.05	12.2	2,953	0.41%
2023/05/31	6	35.52	2	35.63	35.50	4	3,029	0.13%
2023/05/25	1	35.30	0	0.00	35.20	1	3,054	0.03%
2023/05/24	0	0.00	1	35.15	35.25	-1	3,075	-0.03%
2023/05/19	0	0.00	2	34.98	35.10	-2	3,203	-0.06%
2023/05/18	1	34.50	0	0.00	34.45	1	3,196	0.03%
2023/05/16	2	34.15	0	0.00	34.30	2	3,240	0.06%
2023/05/12	0	0.00	2	33.70	33.70	-2	3,241	-0.06%
2023/05/11	0	0.00	1	33.40	33.25	-1	3,257	-0.03%
2023/05/10	2	33.70	2	34.00	33.95	0	3,309	0.00%
2023/05/08	1	34.65	0.1	34.75	34.45	1	3,297	0.03%
2023/05/05	5	35.13	0	0.00	34.65	5	3,423	0.15%
2023/05/03	0	0.00	1	38.25	38.15	-1	3,522	-0.03%
2023/04/27	2	39.00	0	0.00	38.50	2	3,449	0.06%
2023/04/26	0	0.00	0.6	37.63	37.65	-0.6	3,315	-0.02%
2023/04/20	8	39.80	5	39.90	39.70	3	3,054	0.10%
2023/04/19	0	0.00	4	41.00	40.65	-4	2,984	-0.13%
2023/04/18	0	0.00	17	40.78	40.15	-17	2,920	-0.58%
2023/04/17	12	39.88	1	39.95	40.10	11	2,795	0.39%
2023/04/14	5	38.68	0	0.00	38.60	5	2,659	0.19%
2023/04/13	0.2	38.65	0	0.00	38.25	0.2	2,625	0.01%
2023/04/12	0.2	38.75	14	38.53	38.75	-13.8	2,566	-0.54%
2023/04/10	1	36.65	0	0.00	36.55	1	2,429	0.04%
2023/03/28	17	37.57	12	36.47	36.45	5	2,544	0.20%
2023/03/22	0	0.00	0.2	37.67	37.50	-0.2	2,492	-0.01%
2023/03/21	0.2	37.75	0	0.00	37.85	0.2	2,477	0.01%
2023/03/10	1	36.85	1	37.20	36.80	0	2,584	0.00%
2023/03/08	1	38.35	0	0.00	38.70	1	2,547	0.04%
2023/03/07	0	0.00	1	37.90	38.10	-1	2,609	-0.04%
2023/03/06	0	0.00	2	37.78	37.90	-2	2,610	-0.08%
2023/03/03	3	37.52	1	37.40	37.70	2	2,568	0.08%
2023/03/02	1	36.55	0	0.00	36.45	1	2,511	0.04%
2023/02/24	4	36.69	0	0.00	36.40	4	2,473	0.16%
2023/02/22	0	0.00	3	36.75	36.90	-3	2,427	-0.12%
2023/02/21	0	0.00	1	37.25	36.90	-1	2,414	-0.04%
2023/02/16	3	36.15	1	36.10	36.15	2	2,290	0.09%
2023/02/14	1	35.75	0	0.00	35.70	1	2,261	0.04%
2023/02/13	0	0.00	1	35.70	35.65	-1	2,254	-0.04%
2023/02/10	0	0.00	10	35.40	35.30	-10	2,257	-0.44%
2023/02/09	0	0.00	3	35.77	35.65	-3	2,246	-0.13%
2023/02/07	4	35.53	3	35.60	35.75	1	2,220	0.05%
2023/02/06	4	35.61	2	35.80	35.50	2	2,233	0.09%
2023/02/03	2	35.00	0	0.00	35.00	2	2,185	0.09%
2023/02/02	5	35.57	13	35.38	35.90	-8	2,013	-0.40%
2023/01/31	0	0.00	0.4	33.70	33.85	-0.4	1,601	-0.02%
2023/01/16	0	0.00	1	32.20	32.10	-1	1,550	-0.06%
2023/01/11	0	0.00	0	32.80	32.30	0	1,620	0.00%
2022/12/30	1	31.80	0	0.00	31.85	1	1,658	0.06%
2022/12/27	0	0.00	1	32.50	32.40	-1	1,671	-0.06%
2022/12/23	3	32.30	0	0.00	32.20	3	1,671	0.18%
2022/12/22	20	33.50	1	33.75	33.10	19	1,662	1.14%
2022/12/19	0	32.10	0	0.00	31.85	0	1,546	0.00%
2022/12/14	0	32.85	0	0.00	32.80	0	1,552	0.00%
2022/12/07	0	0.00	0.3	33.30	32.75	-0.3	1,531	-0.02%
2022/12/06	1	33.70	0	0.00	33.00	1	1,504	0.07%
2022/12/02	0	0.00	2	33.20	33.20	-2	1,393	-0.14%
2022/12/01	2	32.90	0	0.00	32.75	2	1,363	0.15%
2022/11/30	0	0.00	1	32.50	32.70	-1	1,351	-0.07%
2022/11/29	17	32.59	15	32.96	32.50	2	1,338	0.15%
2022/11/28	1	32.00	1	32.25	32.35	0	1,195	0.00%
2022/11/24	2	32.20	2	31.95	32.00	0	1,166	0.00%
2022/11/18	2	31.55	4	31.45	31.25	-2	1,183	-0.17%
2022/11/17	2	31.75	0	0.00	31.65	2	1,192	0.17%
2022/11/15	1.2	31.84	0	0.00	31.65	1.2	1,213	0.10%
2022/11/08	0	0.00	2	31.35	31.35	-2	1,374	-0.15%
2022/11/04	2.5	30.62	3	30.82	31.05	-0.5	1,369	-0.04%
2022/11/03	0.1	30.70	0	0.00	31.00	0.1	1,362	0.01%
2022/11/02	1	30.40	1	30.75	30.25	0	1,291	0.00%
2022/10/25	0	0.00	1	28.90	28.80	-1	1,282	-0.08%
2022/10/19	1	28.50	1	28.25	28.35	0	1,313	0.00%
2022/10/07	0	0.00	2	29.15	29.15	-2	1,444	-0.14%
2022/10/05	2	29.05	6	29.13	28.80	-4	1,488	-0.27%
2022/10/04	4	28.83	1	29.20	28.90	3	1,489	0.20%
2022/09/29	1	28.30	0	0.00	28.30	1	1,518	0.07%
2022/09/26	1	29.50	0	0.00	29.05	1	1,585	0.06%
2022/09/19	0	0.00	1	30.15	30.10	-1	1,682	-0.06%
2022/09/15	0	0.00	1	31.10	30.90	-1	1,726	-0.06%
2022/09/07	0	0.00	1	30.05	30.00	-1	2,118	-0.05%
2022/09/05	0	0.00	1	31.50	30.70	-1	2,163	-0.05%
2022/09/01	1	31.60	0	0.00	31.65	1	2,257	0.04%
2022/08/19	13	32.78	12	33.05	33.05	1	2,511	0.04%
2022/08/18	1	31.05	1	31.00	32.05	0	2,350	0.00%
2022/08/15	0.1	31.05	0	0.00	31.10	0.1	2,433	0.00%
2022/08/04	0	0.00	1	30.30	29.60	-1	2,939	-0.03%
2022/07/29	1	31.10	0	0.00	31.20	1	3,081	0.03%
2022/07/22	6	31.97	6	31.56	31.45	0	3,145	0.00%
2022/07/06	0	0.00	1	30.45	29.40	-1	3,247	-0.03%
2022/07/01	1	29.95	0	0.00	28.70	1	3,339	0.03%
2022/06/30	1	31.45	0	0.00	31.40	1	3,293	0.03%
2022/06/17	1	34.00	1	33.85	33.85	0	3,459	0.00%
2022/06/16	2	35.65	5	35.85	34.75	-3	3,417	-0.09%
2022/06/14	0	0.00	5	34.15	34.40	-5	3,233	-0.15%
2022/06/13	1	35.45	1	35.10	35.10	0	3,219	0.00%
2022/06/10	1	36.35	0	0.00	36.45	1	3,184	0.03%
2022/06/09	0	0.00	16	35.68	36.35	-16	3,138	-0.51%
2022/06/08	16	35.15	15	35.85	35.15	1	3,047	0.03%
2022/06/07	0	0.00	27	35.33	35.40	-27	3,029	-0.89%
2022/06/06	11	35.10	10	35.20	35.05	1	3,035	0.03%
2022/06/01	0	0.00	2	36.35	36.00	-2	3,061	-0.07%
2022/05/31	1	35.85	17	35.65	36.00	-16	3,030	-0.53%
2022/05/30	1	35.75	1	35.85	35.75	0	3,023	0.00%
2022/05/27	41	36.41	0	0.00	36.00	41	2,994	1.37%
2022/05/26	1	35.85	1	35.70	36.05	0	2,891	0.00%
2022/05/25	0	0.00	1	35.90	35.90	-1	2,874	-0.03%
2022/05/24	6	35.20	0	0.00	34.95	6	2,874	0.21%
2022/05/23	18	35.61	3	35.20	35.10	15	2,862	0.52%
2022/05/20	0	0.00	8	35.88	35.90	-8	2,818	-0.28%
2022/05/19	3	36.07	3	36.03	36.35	0	2,729	0.00%
2022/05/18	2	36.10	3	35.85	36.10	-1	2,642	-0.04%
2022/05/17	1	34.95	1	35.00	35.05	0	2,542	0.00%
2022/05/11	0	0.00	1	33.45	33.20	-1	2,370	-0.04%
2022/05/10	1	32.40	0	0.00	32.95	1	2,378	0.04%
2022/05/06	2	34.98	3	35.02	35.05	-1	2,346	-0.04%
2022/05/05	0	0.00	2	34.25	35.15	-2	2,275	-0.09%
2022/04/28	1	31.90	0	0.00	31.70	1	2,224	0.04%
2022/04/26	0	0.00	2	33.00	32.65	-2	2,295	-0.09%
2022/04/25	1	33.05	0	0.00	32.85	1	2,328	0.04%
2022/04/22	6	34.78	2	35.40	34.70	4	2,308	0.17%
2022/04/21	0	0.00	1	34.40	34.35	-1	2,182	-0.05%
2022/04/20	1	33.20	0	0.00	33.60	1	2,169	0.05%
2022/04/19	1	33.50	0	0.00	33.10	1	2,202	0.05%
2022/04/15	1	33.25	0	0.00	33.25	1	2,231	0.04%
2022/04/12	1	33.85	0	0.00	33.60	1	2,347	0.04%
2022/04/11	3	34.85	0	0.00	34.45	3	2,366	0.13%
2022/04/08	0	0.00	1	34.60	34.70	-1	2,382	-0.04%
2022/04/06	2	35.35	0	0.00	35.60	2	2,409	0.08%
2022/03/30	0	0.00	1	37.00	36.70	-1	2,546	-0.04%
2022/03/29	6	36.52	2	36.95	36.50	4	2,615	0.15%
2022/03/28	1	35.50	1	35.80	36.10	0	2,514	0.00%
2022/03/25	1	35.65	0	0.00	35.55	1	2,535	0.04%
2022/03/24	2	35.40	0	0.00	35.65	2	2,593	0.08%
2022/03/22	0	0.00	1	35.40	35.30	-1	2,860	-0.03%
2022/03/10	1	33.70	0	0.00	33.75	1	6,095	0.02%
2022/03/08	1	32.00	1	32.30	31.80	0	6,929	0.00%
2022/03/07	1	32.30	0	0.00	32.30	1	7,098	0.01%
2022/03/04	1	33.80	0	0.00	33.85	1	7,406	0.01%
2022/03/02	3	34.00	0	0.00	34.20	3	7,689	0.04%
2022/02/11	0	0.00	5	36.05	36.05	-5	9,509	-0.05%
2022/02/10	14	36.87	13	36.28	36.50	1	9,624	0.01%
2022/01/26	1	34.10	0	0.00	34.10	1	10,029	0.01%
2022/01/25	0	0.00	0	34.80	34.30	0	10,385	0.00%
2022/01/24	0	0.00	1	34.70	35.25	-1	11,035	-0.01%
2022/01/21	0	0.00	18	36.10	35.80	-18	12,009	-0.15%
2022/01/19	0	0.00	2	37.03	36.95	-2	12,517	-0.02%
2022/01/18	7	36.49	4	36.93	36.15	3	12,605	0.02%
2022/01/13	2	35.75	1.1	35.98	36.00	0.9	12,802	0.01%
2022/01/12	4	35.59	5.2	35.50	35.70	-1.2	12,907	-0.01%
2022/01/11	1	36.50	1	36.95	36.15	0	12,947	0.00%
2022/01/07	3	36.88	5	37.00	36.75	-2	13,004	-0.02%
2022/01/06	5	37.53	0	0.00	37.35	5	13,057	0.04%
2022/01/05	5	37.85	2	38.20	37.55	3	13,212	0.02%
2022/01/04	6	37.46	0.3	37.55	37.35	5.8	13,196	0.04%
2022/01/03	3	37.35	1.8	37.46	37.50	1.3	13,192	0.01%
2021/12/30	3	37.80	2	37.93	37.95	1	13,180	0.01%
2021/12/29	11	37.89	0	0.00	38.00	11	13,281	0.08%
2021/12/28	6	38.52	0	0.00	38.40	6	13,302	0.05%
2021/12/27	6	38.81	1	38.60	38.90	5	13,331	0.04%
2021/12/24	5	38.47	1	38.60	38.30	4	13,334	0.03%
2021/12/23	0	0.00	2	38.55	38.55	-2	13,327	-0.02%
2021/12/22	3	38.63	1	38.30	38.30	2	13,250	0.02%
2021/12/20	0	0.00	5	38.09	37.90	-5	13,259	-0.04%
2021/12/17	2	38.33	1	38.65	37.70	1	13,412	0.01%
2021/12/16	5	38.96	8	38.87	38.60	-3	13,324	-0.02%
2021/12/15	11	39.01	6	38.81	38.85	5	13,179	0.04%
2021/12/14	63	41.94	29	40.94	39.35	34	12,976	0.26%
2021/12/13	79.1	41.76	87.1	43.12	43.50	-8	11,952	-0.07%
2021/12/10	14.1	39.14	6	39.38	39.55	8.1	10,869	0.07%
2021/12/09	3	38.58	4	38.54	38.60	-1	10,462	-0.01%
2021/12/08	1	37.15	1	37.45	37.05	0	10,246	0.00%
2021/12/07	21	37.29	0	0.00	37.20	21	10,254	0.20%
2021/12/06	1	37.40	2	37.25	37.20	-1	10,273	-0.01%
2021/12/03	1	38.55	8	38.25	37.95	-7	10,269	-0.07%
2021/12/02	6	40.33	13	39.47	37.75	-7	10,263	-0.07%
2021/12/01	2	38.83	10	39.09	38.95	-8	9,750	-0.08%
2021/11/30	9	38.71	22	38.95	39.10	-13	9,767	-0.13%
2021/11/29	14	36.17	4	36.36	37.05	10	9,686	0.10%
2021/11/26	4	37.84	1	37.30	36.85	3	9,677	0.03%
2021/11/25	0	0.00	2	38.65	38.75	-2	9,756	-0.02%
2021/11/24	8	38.15	1	38.15	38.20	7	9,763	0.07%
2021/11/23	3	38.35	3	38.33	38.30	0	9,871	0.00%
2021/11/22	2	38.15	6	38.25	37.95	-4	10,493	-0.04%
2021/11/19	8	38.72	4	38.83	38.80	4	10,488	0.04%
2021/11/18	10.1	38.12	5	38.44	38.30	5.1	10,517	0.05%
2021/11/17	2	36.70	5	37.33	37.45	-3	10,602	-0.03%
2021/11/16	2	36.53	3	36.43	36.40	-1	11,184	-0.01%
2021/11/15	1	36.60	2	37.25	37.45	-1	12,039	-0.01%
2021/11/12	2	36.08	1	36.50	36.60	1	12,312	0.01%
2021/11/11	14	36.15	1	36.50	36.00	13	12,451	0.10%
2021/11/10	29	36.73	2	36.73	36.55	27	12,564	0.21%
2021/11/09	4	37.01	2	36.85	37.70	2	12,644	0.02%
2021/11/08	28	37.10	4	36.94	36.80	24	12,806	0.19%
2021/11/05	2	37.78	2	37.53	37.25	0	13,206	0.00%
2021/11/04	3	37.85	5	37.84	37.90	-2	14,049	-0.01%
2021/11/03	12	37.08	12	37.55	37.90	0	14,207	0.00%
2021/11/02	8	37.52	11	37.98	36.90	-3	14,305	-0.02%
2021/11/01	23	39.55	19	39.47	39.40	4	14,228	0.03%
2021/10/29	21	37.91	16	37.92	39.35	5	13,985	0.04%
2021/10/28	12	35.36	4	35.29	35.90	8	13,536	0.06%
2021/10/27	5	34.01	2	34.25	34.15	3	13,749	0.02%
2021/10/26	5	33.91	7	33.18	33.10	-2	14,509	-0.01%
2021/10/25	7	33.61	2	33.75	34.20	5	14,991	0.03%
2021/10/21	0	0.00	1	32.55	32.15	-1	16,538	-0.01%
2021/10/20	1	32.95	0	0.00	32.90	1	16,686	0.01%
2021/10/19	0	0.00	1.2	32.02	32.05	-1.2	17,653	-0.01%
2021/10/18	1.2	31.37	0.1	31.20	31.30	1	17,958	0.01%
2021/10/15	0	0.00	1	31.60	31.45	-1	18,242	-0.01%
2021/10/14	1	31.20	0	0.00	30.30	1	18,391	0.01%
2021/10/12	0	0.00	2	30.88	31.15	-2	18,875	-0.01%
2021/10/07	0	0.00	2	32.20	32.05	-2	18,928	-0.01%
2021/10/06	2.1	31.83	5	31.75	31.55	-2.9	19,165	-0.02%
2021/10/05	20	32.00	2	30.50	33.25	18	19,070	0.09%
2021/10/04	3	32.05	2	32.43	31.55	1	18,999	0.01%
2021/10/01	1	33.70	3	33.68	33.35	-2	18,990	-0.01%
2021/09/30	2	35.10	0	0.00	35.35	2	18,955	0.01%
2021/09/29	2	35.00	1	34.85	34.55	1	18,937	0.01%
2021/09/28	2	36.08	0	0.00	35.75	2	18,939	0.01%
2021/09/27	1	36.40	0	0.00	36.85	1	18,930	0.01%
2021/09/24	5	36.90	2	36.88	36.50	3	18,892	0.02%
2021/09/23	0	0.00	20	35.80	35.15	-20	18,689	-0.11%
2021/09/17	1	36.05	0	0.00	35.60	1	18,662	0.01%
2021/09/16	3	36.43	1	36.10	36.10	2	18,681	0.01%
2021/09/15	1	35.85	1	36.05	36.00	0	18,630	0.00%
2021/09/14	1	36.15	0	0.00	35.80	1	18,622	0.01%
2021/09/13	0	0.00	40	36.60	36.70	-40	18,560	-0.22%
2021/09/09	70	36.31	0	0.00	36.25	70	18,523	0.38%
2021/09/08	0	0.00	2	35.80	35.60	-2	18,477	-0.01%
2021/09/06	0	0.00	8	36.34	36.15	-8	18,290	-0.04%
2021/09/03	6	37.62	1	38.45	38.10	5	18,103	0.03%
2021/09/02	4	38.78	9	38.71	38.00	-5	17,910	-0.03%
2021/09/01	2	39.90	8	39.78	40.20	-6	17,664	-0.03%
2021/08/31	5	39.96	6	39.85	39.30	-1	17,524	-0.01%
2021/08/30	0	0.00	3	39.17	38.95	-3	17,318	-0.02%
2021/08/27	3	40.12	4	40.24	39.35	-1	17,206	-0.01%
2021/08/26	29	40.31	20	40.78	39.80	9	16,887	0.05%
2021/08/25	39	38.38	42	38.36	37.95	-3	16,094	-0.02%
2021/08/24	14	38.99	14	38.50	37.95	0	16,073	0.00%
2021/08/23	18	39.40	12	39.25	39.50	6	15,787	0.04%
2021/08/20	62	38.68	59	38.64	39.30	3	15,377	0.02%
2021/08/19	125	38.40	125	38.47	37.55	0	14,675	0.00%	大買/大賣/
2021/08/18	50	35.47	71	34.70	37.00	-21	13,750	-0.15%
2021/08/17	1	34.00	2	33.93	33.65	-1	13,434	-0.01%
2021/08/16	1	35.50	2	35.35	34.95	-1	13,260	-0.01%
2021/08/13	16	36.76	18	35.61	35.50	-2	13,078	-0.02%
2021/08/12	1	37.15	0	0.00	37.90	1	12,924	0.01%
2021/08/11	14	37.53	32.5	37.72	37.00	-18.5	12,724	-0.15%
2021/08/10	48	41.51	24	41.69	39.80	24	12,306	0.20%
2021/08/09	4	39.99	7	40.04	39.85	-3	11,409	-0.03%
2021/08/06	3	39.48	4	39.45	40.25	-1	11,152	-0.01%
2021/08/05	2	39.73	3	39.87	39.60	-1	10,921	-0.01%
2021/08/04	5	40.00	10	39.73	39.25	-5	10,700	-0.05%
2021/08/03	11.5	42.35	13.2	41.89	41.40	-1.7	10,364	-0.02%
2021/08/02	5	41.83	8	41.01	41.40	-3	9,930	-0.03%
2021/07/30	41.2	40.71	32	40.81	41.00	9.2	9,299	0.10%
2021/07/29	18.1	39.45	25	39.71	38.10	-6.9	8,425	-0.08%
2021/07/28	14	36.07	15	36.58	36.80	-1	7,827	-0.01%
2021/07/27	34.1	38.22	37	38.68	38.75	-2.9	7,352	-0.04%
2021/07/26	3	35.60	11	36.51	36.70	-8	6,195	-0.13%
2021/07/23	34	36.04	19	34.67	33.40	15	6,082	0.25%
2021/07/22	2	33.60	13	34.61	34.70	-11	5,293	-0.21%
2021/07/21	11	31.77	10	30.55	32.25	1	4,968	0.02%
2021/07/20	2	30.45	0	0.00	30.90	2	4,687	0.04%
2021/07/19	2	30.55	0	0.00	30.25	2	4,519	0.04%
2021/07/16	0	0.00	7	29.44	29.90	-7	4,292	-0.16%
2021/07/15	0	0.00	2	26.70	27.20	-2	3,987	-0.05%
2021/07/14	1	26.55	2	27.25	26.65	-1	3,970	-0.03%
2021/07/13	5	28.40	3	27.95	28.00	2	3,913	0.05%
2021/07/12	0	0.00	7	27.00	27.80	-7	3,649	-0.19%
2021/07/09	6	26.93	0	0.00	26.90	6	3,626	0.17%
2021/07/08	10	27.30	9	27.23	27.40	1	3,680	0.03%
2021/07/07	4	26.61	0	0.00	26.60	4	3,760	0.11%
2021/07/06	0	0.00	5	26.85	26.85	-5	3,905	-0.13%
2021/07/05	5	27.25	1	27.20	27.15	4	4,285	0.09%
2021/07/02	0	0.00	10	26.38	26.50	-10	4,298	-0.23%
2021/07/01	6	25.98	1	25.80	25.80	5	4,332	0.12%
2021/06/29	1	26.25	0	0.00	26.50	1	4,411	0.02%
2021/06/25	0	0.00	1	25.95	26.30	-1	4,591	-0.02%
2021/06/23	0	0.00	2	24.95	25.40	-2	4,707	-0.04%
2021/06/22	1	24.80	0	0.00	24.50	1	4,760	0.02%
2021/06/21	1	24.75	0	0.00	24.70	1	4,771	0.02%
2021/06/18	0	0.00	2	25.80	25.65	-2	5,002	-0.04%
2021/06/16	6	25.48	0	0.00	25.25	6	5,141	0.12%
2021/06/11	2	26.10	0	0.00	26.05	2	5,204	0.04%
2021/06/01	10	27.50	1	27.45	27.50	9	5,303	0.17%
2021/05/31	0	0.00	3	27.00	26.60	-3	5,190	-0.06%
2021/05/28	0	0.00	1	25.75	26.25	-1	5,173	-0.02%
2021/05/25	2	25.00	15	24.95	25.15	-13	5,260	-0.25%
2021/05/24	1	24.00	0	0.00	24.75	1	5,269	0.02%
2021/05/19	1	25.30	1	25.40	25.25	0	5,433	0.00%
2021/05/14	0	0.00	10	23.70	23.35	-10	5,555	-0.18%
2021/05/12	0	0.00	1	23.60	23.65	-1	6,270	-0.02%
2021/05/11	7	26.86	0	0.00	26.20	7	6,272	0.11%
2021/05/10	3	28.62	0	0.00	28.75	3	6,266	0.05%
2021/05/06	0	0.00	1	28.15	28.15	-1	6,515	-0.02%
2021/05/05	5	28.60	4	28.00	28.15	1	6,763	0.01%
2021/05/04	0	0.00	4	28.54	28.80	-4	6,860	-0.06%
2021/05/03	12	31.05	0	0.00	30.05	12	6,926	0.17%
2021/04/29	3	32.93	0	0.00	32.45	3	6,948	0.04%
2021/04/28	1	34.85	111	34.65	33.45	-110	7,131	-1.54%	大賣/鉅額交易
2021/04/27	0	0.00	1	32.90	32.75	-1	6,928	-0.01%
2021/04/26	2	32.63	0	0.00	32.65	2	6,963	0.03%
2021/04/23	2	32.05	2	32.65	32.60	0	7,214	0.00%
2021/04/21	4	32.28	1	32.25	32.50	3	7,094	0.04%
2021/04/19	0	0.00	3	31.30	31.25	-3	7,121	-0.04%
2021/04/16	110	31.25	8	31.28	31.20	102	7,139	1.43%	大買/鉅額交易
2021/04/15	3	31.10	0	0.00	30.90	3	7,250	0.04%
2021/04/14	3	31.95	0	0.00	30.90	3	7,341	0.04%
2021/04/13	7	32.60	0	0.00	31.95	7	8,162	0.09%
2021/04/12	1	34.50	1	34.75	34.75	0	8,437	0.00%
2021/04/09	4	32.64	45	33.27	33.55	-41	8,379	-0.49%
2021/04/08	0	0.00	17	32.60	32.40	-17	8,103	-0.21%
2021/04/07	0	0.00	1	32.35	32.35	-1	8,157	-0.01%
2021/04/06	2	32.35	9	32.34	32.35	-7	8,262	-0.08%
2021/04/01	2	31.78	2	31.83	31.75	0	8,370	0.00%
2021/03/31	0	0.00	3	32.05	32.15	-3	8,374	-0.04%
2021/03/30	12	31.82	22	32.43	32.15	-10	8,386	-0.12%
2021/03/29	13	31.91	13	31.65	31.50	0	8,317	0.00%
2021/03/26	0	0.00	1	30.90	30.80	-1	8,252	-0.01%
2021/03/25	0	0.00	3	31.17	31.20	-3	8,248	-0.04%
2021/03/23	35	31.95	25	31.04	30.65	10	8,173	0.12%
2021/03/22	7	30.16	3	30.88	30.75	4	7,952	0.05%
2021/03/19	0	0.00	1	30.15	30.00	-1	7,879	-0.01%
2021/03/18	1	30.65	18	30.05	30.70	-17	7,908	-0.21%
2021/03/15	3	29.50	0	0.00	29.35	3	8,109	0.04%
2021/03/12	0	0.00	1	29.80	29.50	-1	8,209	-0.01%
2021/03/11	3	29.15	1	29.25	29.15	2	8,433	0.02%
2021/03/10	2	28.55	0	0.00	28.70	2	8,612	0.02%
2021/03/09	2	28.03	0	0.00	28.05	2	8,716	0.02%
2021/03/08	7	28.67	1	28.70	28.60	6	8,853	0.07%
2021/03/05	1	28.80	0	0.00	28.80	1	9,310	0.01%
2021/03/03	5	29.60	0	0.00	29.90	5	9,320	0.05%
2021/03/02	7	29.89	0	0.00	29.80	7	9,391	0.07%
2021/02/25	0	0.00	2	31.80	30.90	-2	9,403	-0.02%
2021/02/24	18	31.15	0	0.00	30.65	18	9,401	0.19%
2021/02/23	6	30.98	2	31.18	31.10	4	9,410	0.04%
2021/02/22	3	32.00	3	31.60	31.75	0	9,398	0.00%
2021/02/19	4	31.41	4	31.26	31.20	0	9,367	0.00%
2021/02/18	0	0.00	1	30.70	30.90	-1	9,465	-0.01%
2021/02/17	2	30.15	3	31.00	31.00	-1	9,487	-0.01%
2021/02/05	16	30.23	4	30.81	30.05	12	9,451	0.13%
2021/02/04	51	31.86	5	32.00	30.95	46	9,340	0.49%
2021/02/03	2	32.05	77	32.05	33.00	-75	8,926	-0.84%
2021/02/02	22	30.08	4	29.96	30.00	18	8,663	0.21%
2021/02/01	2	29.50	0	0.00	29.00	2	8,713	0.02%
2021/01/29	29	30.73	10	29.25	29.25	19	8,660	0.22%
2021/01/28	20	31.00	9	30.89	31.00	11	8,583	0.13%
2021/01/27	6	30.24	16	30.32	30.40	-10	8,429	-0.12%
2021/01/26	3	29.10	17	29.40	29.40	-14	8,177	-0.17%
2021/01/25	21	28.93	4	29.80	28.70	17	8,057	0.21%
2021/01/21	3	28.12	54	28.26	28.10	-51	7,900	-0.65%
2021/01/20	29	26.83	2	26.70	26.45	27	7,684	0.35%
2021/01/19	21	27.56	0	0.00	27.80	21	7,609	0.28%
2021/01/18	1	28.50	30	28.02	28.50	-29	7,565	-0.38%
2021/01/15	10	26.90	10	27.10	26.85	0	7,299	0.00%
2021/01/13	0	0.00	10	27.90	27.55	-10	7,271	-0.14%
2021/01/12	0	0.00	1	27.30	26.90	-1	7,320	-0.01%
2021/01/08	68	27.89	2	27.90	27.60	66	7,300	0.90%
2021/01/07	10	28.85	0	0.00	28.85	10	7,170	0.14%
2021/01/06	30	31.26	11	32.25	29.50	19	7,056	0.27%
2021/01/05	0	0.00	10	30.70	30.70	-10	6,164	-0.16%
2020/12/31	0	0.00	13	27.12	27.20	-13	5,668	-0.23%
2020/12/30	0	0.00	3	26.20	26.15	-3	5,569	-0.05%
2020/12/28	4	28.01	1	28.05	28.50	3	5,338	0.06%
2020/12/24	0	0.00	6	27.47	26.95	-6	5,165	-0.12%
2020/12/23	11	27.24	6	27.13	27.20	5	5,118	0.10%
2020/12/16	0	0.00	1	26.70	26.55	-1	5,361	-0.02%
2020/12/15	1	27.20	0	0.00	26.00	1	5,458	0.02%
2020/12/14	3	26.93	4	26.90	26.80	-1	5,418	-0.02%
2020/12/11	30	26.90	33	25.82	26.05	-3	5,385	-0.06%
2020/12/10	1	27.35	1	26.85	26.75	0	5,387	0.00%
2020/12/09	2	27.70	3	27.70	27.80	-1	5,353	-0.02%
2020/12/08	2	26.88	2	26.70	26.95	0	5,322	0.00%
2020/12/07	4	27.36	29	26.92	26.70	-25	5,295	-0.47%
2020/12/04	16	26.06	0	0.00	26.50	16	5,118	0.31%
2020/12/03	8	25.79	0	0.00	25.50	8	5,056	0.16%
2020/12/02	10	25.90	1	26.00	26.30	9	5,114	0.18%
2020/12/01	20	26.11	9	26.23	26.00	11	5,274	0.21%
2020/11/27	0	0.00	2	24.75	24.55	-2	5,402	-0.04%
2020/11/26	0	0.00	1	25.35	24.60	-1	5,920	-0.02%
2020/11/25	0	0.00	7	24.30	24.80	-7	5,894	-0.12%
2020/11/24	1	24.50	22	24.92	24.45	-21	6,045	-0.35%
2020/11/23	5	24.80	1	24.95	24.60	4	6,298	0.06%
2020/11/20	30	24.63	2	24.75	24.60	28	6,274	0.45%
2020/11/18	8	24.45	8	24.09	24.15	0	6,325	0.00%
2020/11/17	5	25.35	2	24.85	24.30	3	6,276	0.05%
2020/11/16	0	0.00	4	24.53	24.80	-4	6,182	-0.06%
2020/11/12	0	0.00	5	23.85	23.70	-5	6,159	-0.08%
2020/11/11	2	24.15	0	0.00	24.15	2	6,157	0.03%
2020/11/10	5	23.90	1	24.10	24.10	4	6,129	0.07%
2020/11/09	0	0.00	10	24.15	23.70	-10	6,065	-0.16%
2020/11/06	10	23.10	6	23.13	23.00	4	5,943	0.07%
2020/11/05	0	0.00	7	23.15	22.95	-7	5,910	-0.12%
2020/11/04	0	0.00	2	23.10	22.65	-2	5,831	-0.03%
2020/11/03	2	22.43	2	22.55	22.70	0	5,755	0.00%
2020/11/02	5	22.25	0	0.00	21.90	5	5,744	0.09%
2020/10/30	5	22.53	2	22.63	22.20	3	5,747	0.05%
2020/10/29	5	22.55	5	23.05	23.10	0	5,702	0.00%
2020/10/28	0	0.00	2	22.95	22.80	-2	5,668	-0.04%
2020/10/26	0	0.00	8	22.91	23.00	-8	5,646	-0.14%
2020/10/20	24	22.67	22	22.26	22.20	2	5,594	0.04%
2020/10/19	0	0.00	9	21.89	22.50	-9	5,479	-0.16%
2020/10/15	1	21.25	0	0.00	21.15	1	5,446	0.02%
2020/10/12	3	21.10	0	0.00	21.10	3	5,538	0.05%
2020/09/30	1	21.35	0	0.00	21.40	1	5,608	0.02%
2020/09/28	5	21.25	0	0.00	21.25	5	5,618	0.09%
2020/09/24	0	0.00	1	21.50	21.20	-1	5,728	-0.02%
2020/09/23	23	22.90	10	22.72	22.45	13	5,665	0.23%
2020/09/22	1	23.15	0	0.00	23.15	1	5,620	0.02%
2020/09/21	1	24.25	6	24.02	23.80	-5	5,594	-0.09%
2020/09/18	9	23.42	19	23.48	23.20	-10	5,340	-0.19%
2020/09/17	6	23.05	6	23.15	23.15	0	5,241	0.00%
2020/09/16	5	23.15	5	23.00	23.15	0	5,230	0.00%
2020/09/11	13	22.67	0.7	22.40	22.20	12.3	5,326	0.23%
2020/09/10	0	0.00	2	23.20	23.75	-2	5,281	-0.04%
2020/09/09	1	23.90	6	23.63	23.65	-5	5,219	-0.10%
2020/09/08	1	23.35	8.3	23.55	23.35	-7.3	5,165	-0.14%
2020/09/07	13	24.37	10	23.90	24.15	3	5,027	0.06%
2020/09/04	19	24.93	33	24.99	24.85	-14	5,068	-0.28%
2020/09/03	33	24.42	27	24.39	24.40	6	4,748	0.13%
2020/09/02	2	23.15	4	22.85	22.95	-2	4,323	-0.05%
2020/09/01	13	22.57	2	22.45	22.20	11	4,134	0.27%
2020/08/31	0	0.00	2	22.18	22.45	-2	3,603	-0.06%
2020/08/28	2	20.48	1	20.50	20.45	1	3,531	0.03%
2020/08/27	5	20.43	0	0.00	20.40	5	3,483	0.14%
2020/07/29	0	0.00	1	17.20	17.15	-1	2,764	-0.04%
2020/07/17	5	18.74	3	18.45	18.35	2	2,726	0.07%
2020/07/16	0	0.00	2	19.00	19.15	-2	2,716	-0.07%
2020/07/13	0	0.00	2	19.28	19.15	-2	2,643	-0.08%
2020/07/06	1	19.40	0	0.00	19.20	1	2,731	0.04%
2020/06/24	0	0.00	10	18.25	18.20	-10	2,696	-0.37%
2020/06/22	10	18.00	0	0.00	18.00	10	2,685	0.37%
2020/06/19	0	0.00	1	18.45	18.35	-1	2,705	-0.04%
2020/06/18	1	18.90	72	18.99	19.10	-71	2,664	-2.66%
2020/06/17	0	0.00	1	18.50	18.45	-1	2,519	-0.04%
2020/06/16	1	18.20	2	18.00	17.90	-1	2,459	-0.04%
2020/06/11	1	18.25	1	18.15	17.30	0	2,481	0.00%
2020/06/09	1	17.50	0	0.00	17.35	1	2,362	0.04%
2020/06/05	3	17.55	3	17.55	17.50	0	2,467	0.00%
2020/06/03	0	0.00	1	17.45	17.30	-1	2,515	-0.04%
2020/06/01	0	0.00	1	16.55	16.60	-1	2,459	-0.04%
2020/05/28	0	0.00	3	16.70	16.50	-3	2,588	-0.12%
2020/05/15	0	0.00	1	16.30	16.10	-1	3,775	-0.03%
2020/05/13	2	17.05	2	16.90	16.85	0	4,021	0.00%
2020/05/11	0	0.00	5	17.05	17.05	-5	4,034	-0.12%
2020/05/04	10	16.80	0	0.00	16.75	10	4,141	0.24%
2020/04/29	0	0.00	2	17.15	17.00	-2	4,481	-0.04%
2020/04/28	1	17.00	0	0.00	17.10	1	4,479	0.02%
2020/04/27	1	17.15	0	0.00	16.90	1	4,505	0.02%
2020/04/23	0	0.00	6	16.55	16.50	-6	4,436	-0.14%
2020/04/22	0	0.00	1	16.30	16.30	-1	4,426	-0.02%
2020/04/21	1	16.10	0	0.00	16.10	1	4,420	0.02%
2020/04/20	0	0.00	1	16.50	16.95	-1	4,395	-0.02%
2020/04/17	0	0.00	10	16.60	16.60	-10	4,379	-0.23%
2020/04/16	0	0.00	1	16.55	16.90	-1	4,351	-0.02%
2020/04/15	67.2	18.01	1	17.30	16.85	66.2	4,301	1.54%
2020/04/14	1	16.70	2	17.20	17.20	-1	4,148	-0.02%
2020/04/13	1	15.70	0	0.00	15.65	1	4,127	0.02%
2020/04/10	2	15.75	0	0.00	15.70	2	4,142	0.05%
2020/04/07	0	0.00	9	15.50	15.45	-9	4,160	-0.22%
2020/04/06	19	14.90	0	0.00	14.85	19	4,163	0.46%
2020/04/01	0	0.00	4	14.28	14.75	-4	4,389	-0.09%
2020/03/30	2	13.70	3	13.25	13.70	-1	4,326	-0.02%
2020/03/25	1	14.20	1	14.35	13.85	0	4,279	0.00%
2020/03/24	1	13.75	2	13.50	13.85	-1	4,228	-0.02%
2020/03/23	4	12.95	0	0.00	12.95	4	4,198	0.10%
2020/03/17	0	0.00	11	12.90	12.80	-11	4,121	-0.27%
2020/03/16	0	0.00	5	14.15	13.15	-5	4,080	-0.12%
2020/03/13	6	13.88	1	14.00	14.20	5	4,056	0.12%
2020/03/12	1	15.40	0	0.00	15.20	1	4,036	0.02%
2020/03/10	0	0.00	1	16.70	17.25	-1	3,920	-0.03%
2020/03/09	4	16.98	0	0.00	17.00	4	3,892	0.10%
2020/03/06	2	17.88	0	0.00	17.80	2	3,819	0.05%
2020/03/05	0	0.00	3	18.55	18.30	-3	3,773	-0.08%
2020/03/03	1	18.60	0	0.00	18.75	1	3,714	0.03%
2020/02/27	6	18.79	4	18.60	18.60	2	3,598	0.06%
2020/02/25	3.1	19.25	0	0.00	19.30	3.1	3,476	0.09%
2020/02/24	1	19.70	2	19.55	19.45	-1	3,431	-0.03%
2020/02/21	0	0.00	10	20.30	20.15	-10	3,358	-0.30%
2020/02/20	4	20.25	0	0.00	20.30	4	3,222	0.12%
2020/02/19	3	19.70	12	20.08	20.35	-9	3,053	-0.29%
2020/02/18	8	18.63	0	0.00	18.95	8	2,610	0.31%
2020/02/17	4	18.55	0	0.00	18.50	4	2,572	0.16%
2020/02/14	45	18.74	48	18.97	18.90	-3	2,515	-0.12%
2020/02/13	2	18.20	0	0.00	18.05	2	2,263	0.09%
2020/02/11	1	18.05	0	0.00	18.15	1	2,242	0.04%
2020/02/10	2	18.15	0	0.00	18.05	2	2,219	0.09%
2020/02/07	1	17.70	0	0.00	17.70	1	2,138	0.05%
2020/02/04	0	0.00	3	18.30	18.05	-3	2,063	-0.15%
2020/02/03	3	18.20	0	0.00	18.60	3	1,941	0.15%
2020/01/30	3	17.27	2	16.90	16.75	1	1,713	0.06%
2020/01/17	1	18.40	0	0.00	18.30	1	1,675	0.06%
2020/01/16	5	18.30	0	0.00	18.35	5	1,670	0.30%
2020/01/14	1	18.30	1	18.20	18.20	0	1,664	0.00%
2020/01/10	3	17.87	0	0.00	17.80	3	1,656	0.18%
2020/01/02	2	18.95	1	19.00	18.95	1	1,511	0.07%
2019/12/31	2	18.78	0	0.00	18.70	2	1,487	0.13%
2019/12/30	2	18.90	0	0.00	18.80	2	1,498	0.13%
2019/12/27	2	18.95	5	19.00	19.10	-3	1,493	-0.20%
2019/12/16	3	18.35	0	0.00	18.35	3	1,262	0.24%
2019/12/13	1	17.95	0	0.00	18.45	1	1,271	0.08%
2019/11/22	0	0.00	2	18.00	18.05	-2	1,419	-0.14%
2019/10/24	1	19.70	0	0.00	19.60	1	1,495	0.07%
2019/10/23	0	0.00	0.1	19.60	19.55	-0.1	1,509	0.00%
2019/10/01	2	19.45	0.1	19.85	19.50	1.9	2,100	0.09%
2019/09/27	0	0.00	1	19.85	19.95	-1	2,115	-0.05%
2019/09/19	5	20.15	1	20.40	20.00	4	2,232	0.18%
2019/09/18	3	20.45	1	20.50	20.45	2	2,227	0.09%
2019/09/09	0	0.00	5	21.30	21.35	-5	2,275	-0.22%
2019/09/06	0	0.00	1	21.35	21.35	-1	2,270	-0.04%
2019/09/05	0	0.00	2	21.65	21.55	-2	2,254	-0.09%
2019/08/30	0	0.00	2	21.70	21.75	-2	2,347	-0.09%
2019/08/29	0	0.00	1	22.80	21.80	-1	2,360	-0.04%
2019/08/28	1	23.15	0	0.00	23.25	1	2,256	0.04%
2019/08/16	0	0.00	6	21.88	22.25	-6	2,470	-0.24%
2019/08/08	1	21.70	0	0.00	21.55	1	2,578	0.04%
2019/08/05	1	22.10	33	22.44	22.00	-32	2,664	-1.20%
2019/08/02	2	23.05	1	22.70	22.65	1	2,713	0.04%
2019/08/01	22	23.66	3	23.70	23.60	19	2,751	0.69%
2019/07/30	16	23.87	0	0.00	23.85	16	2,834	0.56%
2019/07/26	2	24.10	1	24.15	24.10	1	2,869	0.03%
2019/07/24	6	24.50	0	0.00	24.40	6	3,213	0.19%
2019/07/23	3	24.52	0	0.00	24.40	3	3,326	0.09%
2019/07/22	4	25.09	0	0.00	25.05	4	3,306	0.12%
2019/07/19	0	0.00	2	25.50	25.55	-2	3,310	-0.06%
2019/07/17	3	25.30	0	0.00	25.30	3	3,415	0.09%
2019/07/12	1	25.05	1	25.20	25.55	0	3,436	0.00%
2019/07/10	1	25.10	1	24.65	25.25	0	3,411	0.00%
2019/07/04	1	24.45	0	0.00	24.55	1	3,767	0.03%
2019/07/03	0	0.00	6	25.05	24.35	-6	3,805	-0.16%
2019/06/28	6	24.00	0	0.00	24.20	6	4,204	0.14%
2019/06/27	0	0.00	1	24.20	24.05	-1	4,301	-0.02%
2019/06/25	1	24.00	0	0.00	23.80	1	4,685	0.02%
2019/06/24	0	0.00	1	24.45	24.75	-1	4,787	-0.02%
2019/06/21	0	0.00	2	24.50	24.15	-2	5,136	-0.04%
2019/06/14	3	23.70	0	0.00	23.70	3	6,801	0.04%
2019/06/11	0	0.00	1	25.00	24.60	-1	7,490	-0.01%
2019/06/10	5	23.79	1	23.80	23.85	4	8,491	0.05%
2019/06/05	1	24.15	0	0.00	23.90	1	9,255	0.01%
2019/06/03	0	0.00	3	23.10	23.15	-3	9,463	-0.03%
2019/05/30	0	0.00	25	22.06	22.10	-25	9,623	-0.26%
2019/05/29	3	22.22	0	0.00	21.80	3	9,630	0.03%
2019/05/28	0	0.00	3	23.35	23.35	-3	9,656	-0.03%
2019/05/27	0	0.00	10	23.15	23.50	-10	9,820	-0.10%
2019/05/23	4	23.64	3	23.80	23.90	1	10,053	0.01%
2019/05/22	1	24.55	0	0.00	23.85	1	10,274	0.01%
2019/05/21	1	24.30	2	24.65	24.65	-1	10,779	-0.01%
2019/05/20	0	0.00	84	24.63	24.70	-84	10,965	-0.77%
2019/05/17	13	24.57	0	0.00	24.00	13	11,207	0.12%
2019/05/16	4	24.51	0	0.00	24.10	4	11,437	0.03%
2019/05/15	2	25.43	0	0.00	25.35	2	11,576	0.02%
2019/05/14	0	0.00	3	24.45	25.40	-3	12,058	-0.02%
2019/05/09	0	0.00	2	25.80	25.10	-2	12,349	-0.02%
2019/05/08	3	26.58	0	0.00	26.45	3	12,344	0.02%
2019/05/07	1	27.40	5	27.45	26.95	-4	12,565	-0.03%
2019/05/06	3	27.17	0	0.00	27.50	3	12,772	0.02%
2019/05/03	83	27.47	0	0.00	27.90	83	12,709	0.65%
2019/04/30	7	27.62	3	27.68	27.40	4	12,594	0.03%
2019/04/29	6	25.60	6	25.80	26.35	0	12,279	0.00%
2019/04/24	4	27.28	2	27.40	27.35	2	12,036	0.02%
2019/04/23	1	28.45	3	28.20	27.90	-2	11,946	-0.02%
2019/04/22	0	0.00	2	29.03	29.10	-2	11,852	-0.02%
2019/04/19	4	27.73	5.1	27.63	28.05	-1.1	11,701	-0.01%
2019/04/18	5	27.36	0	0.00	27.30	5	11,659	0.04%
2019/04/17	9	28.07	2	28.00	27.70	7	11,597	0.06%
2019/04/16	0	0.00	2	28.03	28.05	-2	11,554	-0.02%
2019/04/15	4	27.35	0	0.00	27.25	4	11,483	0.03%
2019/04/12	4	27.98	1	27.25	27.15	3	11,417	0.03%
2019/04/11	3	29.35	1	29.05	29.05	2	11,127	0.02%
2019/04/09	7	30.03	5	30.00	29.80	2	10,984	0.02%
2019/04/08	0	0.00	3	30.38	30.30	-3	10,929	-0.03%
2019/04/03	42	30.00	49	29.74	29.65	-7	10,710	-0.07%
2019/04/02	2	28.55	0	0.00	29.25	2	10,505	0.02%
2019/04/01	29	29.25	31	29.22	29.05	-2	10,394	-0.02%
2019/03/29	43	28.28	43	29.03	29.25	0	10,284	0.00%
2019/03/28	20	29.83	15	30.27	28.55	5	10,130	0.05%
2019/03/27	28	30.11	25	30.11	30.05	3	9,875	0.03%
2019/03/26	5	30.35	3	29.83	30.00	2	9,735	0.02%
2019/03/25	29	29.56	39	30.46	30.80	-10	9,359	-0.11%
2019/03/22	0	0.00	4	27.99	28.25	-4	8,342	-0.05%
2019/03/21	2	27.95	5	27.62	28.10	-3	8,202	-0.04%
2019/03/20	30	27.34	18	27.11	27.30	12	8,088	0.15%
2019/03/19	47	28.20	43	27.66	27.60	4	7,903	0.05%
2019/03/18	1	27.30	2	27.53	27.45	-1	7,643	-0.01%
2019/03/15	11	28.58	10	28.37	27.65	1	7,510	0.01%
2019/03/14	4	28.03	4	28.34	28.00	0	7,196	0.00%
2019/03/13	10	27.85	14	27.80	28.10	-4	6,927	-0.06%
2019/03/12	3	24.55	12	25.91	26.80	-9	5,852	-0.15%
2019/03/11	5	24.80	17	24.44	24.40	-12	5,455	-0.22%
2019/03/08	1	23.55	1	23.75	23.85	0	5,194	0.00%
2019/03/07	7	23.09	3	23.20	23.20	4	5,073	0.08%
2019/03/06	1	24.40	0	0.00	24.30	1	4,925	0.02%
2019/02/27	1	23.50	3	24.12	23.55	-2	4,625	-0.04%
2019/02/26	5	24.51	1	25.10	24.30	4	4,480	0.09%
2019/02/25	13	25.27	11	25.12	25.45	2	4,305	0.05%
2019/02/22	3	25.10	10	25.10	25.05	-7	4,125	-0.17%
2019/02/21	22	25.45	12	25.09	25.45	10	4,023	0.25%
2019/02/20	10	25.43	4	25.19	25.85	6	3,756	0.16%
2019/02/18	10	23.12	5	23.65	22.90	5	3,011	0.17%
2019/02/15	1	23.80	4	23.79	23.60	-3	2,733	-0.11%
2019/02/14	3	22.55	1	22.45	22.70	2	2,482	0.08%
2019/02/13	10	22.16	4	22.40	22.40	6	2,328	0.26%
2019/02/12	0	0.00	4	21.03	21.65	-4	1,853	-0.22%
2019/02/11	4	19.45	0	0.00	19.70	4	1,579	0.25%
2019/01/28	0	0.00	175	20.01	20.00	-175	1,319	-13.26%	大賣/鉅額交易
2019/01/25	0	0.00	4	17.91	18.95	-4	1,057	-0.38%
2019/01/24	1	17.15	1	17.30	17.30	0	779	0.00%
2019/01/17	0	0.00	2	17.10	17.10	-2	797	-0.25%
2019/01/16	2	16.95	0	0.00	16.95	2	799	0.25%
2019/01/15	0	0.00	1	16.95	16.95	-1	799	-0.13%
2019/01/10	3	17.40	1	17.25	17.15	2	808	0.25%
2019/01/08	2	17.15	0	0.00	17.10	2	804	0.25%
2018/12/05	3	17.40	3	17.50	17.50	0	820	0.00%
2018/12/04	2	17.65	4	18.15	17.90	-2	824	-0.24%
2018/11/02	5	14.95	0	0.00	14.95	5	853	0.59%
2018/10/17	0	15.40	0	0.00	15.20	0	1,091	0.00%
2018/10/05	1	17.20	0	0.00	17.05	1	1,214	0.08%
2018/10/03	2	17.85	0	0.00	17.85	2	1,214	0.16%
2018/09/06	0	0.00	6	18.32	18.15	-6	1,609	-0.37%
2018/08/15	0	0.00	3	16.55	16.50	-3	2,740	-0.11%
2018/08/14	1	16.65	0	0.00	17.00	1	2,724	0.04%
2018/08/10	5	17.20	0	0.00	17.15	5	2,697	0.19%
2018/08/06	1	17.95	0	0.00	17.85	1	2,634	0.04%
2018/08/01	0	0.00	15	19.00	19.05	-15	2,553	-0.59%
2018/07/25	0	0.00	2	18.70	18.80	-2	2,505	-0.08%
2018/07/18	0	0.00	2	19.40	19.50	-2	2,415	-0.08%
2018/07/17	19	19.67	0	0.00	19.25	19	2,398	0.79%
2018/07/13	0	0.00	10	19.35	19.40	-10	2,292	-0.44%
2018/07/06	0	0.00	12	18.75	19.10	-12	2,246	-0.53%
2018/07/04	0	0.00	10	19.30	19.55	-10	2,231	-0.45%
2018/07/02	0	0.00	10	19.10	18.75	-10	2,168	-0.46%
2018/06/29	0	0.00	2	18.95	18.95	-2	2,159	-0.09%
2018/06/27	1	18.80	0	0.00	18.60	1	2,146	0.05%
2018/06/21	2	19.50	0	0.00	19.30	2	2,186	0.09%
2018/06/19	5	19.75	0	0.00	19.65	5	2,154	0.23%
2018/06/14	1	20.60	0	0.00	20.40	1	2,081	0.05%
2018/06/13	0	0.00	4	21.36	21.05	-4	2,053	-0.19%
2018/06/12	0	0.00	10	21.06	21.65	-10	1,724	-0.58%
2018/06/06	0	0.00	1	19.15	19.15	-1	1,332	-0.08%
2018/05/30	5	19.25	5	19.10	19.15	0	1,319	0.00%
2018/05/29	3	18.82	0	0.00	19.20	3	1,272	0.24%
2018/05/25	0	0.00	1	18.15	18.15	-1	1,155	-0.09%
2018/05/23	0	0.00	1	18.00	17.90	-1	1,304	-0.08%
2018/04/11	0	18.65	0	0.00	18.35	0	1,824	0.00%
2018/04/09	0	0.00	2	18.75	18.65	-2	1,910	-0.10%
2018/04/03	0	0.00	3	18.95	18.85	-3	2,132	-0.14%
2018/03/31	3	19.37	0	0.00	19.30	3	2,235	0.13%
2018/03/23	0	0.00	3	18.85	18.90	-3	2,364	-0.13%
2018/03/21	1	19.75	0	0.00	19.85	1	2,338	0.04%
2018/03/20	2	19.60	0	0.00	19.70	2	2,331	0.09%
2018/03/19	0	0.00	11	20.35	20.05	-11	2,324	-0.47%
2018/03/16	23	19.80	7	20.09	20.05	16	2,287	0.70%
2018/03/14	0	0.00	1	19.75	19.85	-1	2,228	-0.04%
2018/03/13	0	0.00	2	19.65	19.65	-2	2,199	-0.09%
2018/03/12	4	19.05	0	0.00	19.00	4	2,135	0.19%
2018/03/09	12	19.09	0	0.00	18.90	12	2,118	0.57%
2018/03/08	0	0.00	6	18.80	19.15	-6	2,123	-0.28%
2018/03/06	1	18.80	0	0.00	18.75	1	2,153	0.05%
2018/03/05	17	19.04	0	0.00	18.50	17	2,153	0.79%
2018/03/02	10	18.65	0	0.00	18.90	10	2,111	0.47%
2018/03/01	10	18.65	0	0.00	19.00	10	2,110	0.47%
2018/02/27	10	18.90	0	0.00	18.75	10	2,113	0.47%
2018/02/26	30	19.02	10	18.85	18.85	20	2,200	0.91%
2018/02/23	5	18.10	28	18.62	19.40	-23	2,158	-1.07%
2018/02/22	10	17.50	0	0.00	17.70	10	2,099	0.48%
2018/02/21	10	17.25	0	0.00	17.35	10	2,116	0.47%
2018/02/12	20	16.95	7	16.80	16.80	13	2,117	0.61%
2018/02/09	12	16.55	0	0.00	16.85	12	2,119	0.57%
2018/02/08	17	17.49	0	0.00	17.30	17	2,124	0.80%
2018/02/07	10	17.75	0	0.00	17.50	10	2,126	0.47%
2018/02/06	11	17.85	0	0.00	17.20	11	2,147	0.51%
2018/02/05	35	18.80	0	0.00	18.90	35	2,132	1.64%
2018/02/02	2	19.05	15	19.05	19.05	-13	2,135	-0.61%
2018/01/31	15	19.20	0	0.00	19.20	15	2,187	0.69%
2018/01/30	4	19.58	0	0.00	19.25	4	2,210	0.18%
2018/01/29	0	0.00	2	19.55	19.50	-2	2,252	-0.09%
2018/01/24	0	0.00	10	19.40	19.55	-10	2,459	-0.41%
2018/01/19	4	19.53	0	0.00	19.45	4	2,480	0.16%
2018/01/18	2	20.35	0	0.00	19.90	2	2,460	0.08%
2018/01/17	5	20.36	0	0.00	20.30	5	2,460	0.20%
2018/01/16	0	0.00	8	20.33	20.25	-8	2,496	-0.32%
2018/01/15	0	0.00	3	20.07	19.85	-3	2,494	-0.12%
2018/01/12	5	19.70	0	0.00	20.00	5	2,594	0.19%
2018/01/09	1	19.95	1	19.95	19.85	0	2,612	0.00%
2018/01/05	3	20.68	12	21.06	20.40	-9	2,613	-0.34%
2018/01/04	10	19.99	2	20.00	20.35	8	2,478	0.32%
2018/01/03	8	20.25	1	20.25	20.30	7	2,447	0.29%
2018/01/02	4	20.70	8	20.83	20.10	-4	2,450	-0.16%