明基材 (8215)-第一金-高雄券商分點個股進出

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

明基材

(8215)

可現股當沖

股價
34.05
漲跌
▼0.35
漲幅
-1.02%
成交量
834張
產業
上市光電類股
566人加入追蹤

立即追蹤
本地時間:13:30

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

明基材 (8215)籌碼相關－第一金-高雄券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

第一金-高雄券商分點個股進出
第一金-高雄券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/29	0	0.00	6	34.53	34.55	-6	1,398	-0.43%
2024/04/25	0	0.00	1	33.90	33.95	-1	1,457	-0.07%
2024/04/22	0	0.00	10	33.00	32.90	-10	1,596	-0.63%
2024/04/19	4	33.18	5	33.10	33.15	-1	1,592	-0.06%
2024/04/17	5	33.84	0	0.00	33.55	5	1,575	0.32%
2024/04/16	0	0.00	3	33.70	33.45	-3	1,573	-0.19%
2024/04/15	1	34.35	0	0.00	34.45	1	1,551	0.06%
2024/04/11	0	0.00	3	34.93	34.85	-3	1,533	-0.20%
2024/04/10	0	0.00	2	35.25	35.20	-2	1,521	-0.13%
2024/04/09	0	0.00	2	35.20	35.20	-2	1,512	-0.13%
2024/04/08	1	34.60	0	0.00	34.70	1	1,481	0.07%
2024/04/03	2	34.55	4	34.50	34.45	-2	1,476	-0.14%
2024/04/01	1	34.50	0	0.00	34.55	1	1,449	0.07%
2024/03/27	3	33.90	0	0.00	33.95	3	1,424	0.21%
2024/03/26	0	0.00	5	33.90	34.00	-5	1,417	-0.35%
2024/03/22	0	0.00	1	34.20	34.25	-1	1,423	-0.07%
2024/03/18	1	33.70	0	0.00	33.85	1	1,426	0.07%
2024/03/13	0	0.00	1	34.50	34.25	-1	1,421	-0.07%
2024/03/12	5	34.25	0	0.00	34.20	5	1,422	0.35%
2024/03/11	1	33.90	0	0.00	34.15	1	1,431	0.07%
2024/03/08	0	0.00	6	33.75	33.65	-6	1,476	-0.41%
2024/03/06	5	34.45	0	0.00	34.50	5	1,455	0.34%
2024/03/04	0	0.00	1	34.60	34.40	-1	1,457	-0.07%
2024/03/01	0.1	34.35	0	0.00	34.20	0.1	1,455	0.00%
2024/02/29	1.2	34.32	3.3	34.35	34.40	-2.1	1,448	-0.14%
2024/02/27	3	34.30	0	0.00	34.25	3	1,438	0.21%
2024/02/26	1.2	34.83	0	0.00	34.85	1.2	1,414	0.08%
2024/02/23	2	36.55	5	35.76	35.40	-3	1,385	-0.22%
2024/02/22	1	37.05	5	37.35	37.20	-4	1,316	-0.30%
2024/02/21	0	0.00	1	37.00	36.95	-1	1,297	-0.08%
2024/02/20	2	36.73	0	0.00	36.60	2	1,298	0.15%
2024/02/19	0	0.00	1	37.55	37.25	-1	1,280	-0.08%
2024/02/16	6	37.25	5	37.30	37.30	1	1,236	0.08%
2024/02/15	5	36.00	0	0.00	36.00	5	1,121	0.45%
2024/02/05	0.3	35.95	1	35.85	35.85	-0.7	1,097	-0.06%
2024/01/29	1	35.45	0	0.00	35.45	1	1,072	0.09%
2024/01/26	0	0.00	1	35.65	36.10	-1	1,029	-0.10%
2024/01/24	0	0.00	0	35.00	35.15	0	978	0.00%
2024/01/18	1	35.40	2	35.13	35.60	-1	871	-0.11%
2024/01/17	1	33.80	1	34.50	33.80	0	796	0.00%
2024/01/10	1	33.70	0	0.00	33.70	1	791	0.13%
2024/01/09	0.6	34.05	0	0.00	33.95	0.6	786	0.08%
2024/01/08	0	0.00	1.1	34.39	34.25	-1.1	788	-0.14%
2024/01/03	1	34.00	0	0.00	34.10	1	801	0.12%
2023/12/27	3	34.45	0	0.00	34.45	3	861	0.35%
2023/12/20	0.4	34.05	0	0.00	34.00	0.4	865	0.05%
2023/12/18	0.1	34.45	0	0.00	34.15	0.1	858	0.01%
2023/12/14	1	34.35	0	0.00	34.40	1	861	0.12%
2023/12/12	0.1	34.10	0	0.00	34.00	0.1	857	0.01%
2023/12/08	0.2	34.25	0	0.00	34.20	0.2	856	0.02%
2023/12/05	6	34.30	0	0.00	34.35	6	847	0.71%
2023/12/04	0	0.00	2	35.80	35.80	-2	808	-0.25%
2023/11/30	1	36.05	0	0.00	36.05	1	828	0.12%
2023/10/27	2	34.80	0	0.00	34.60	2	1,773	0.11%
2023/10/17	1	34.95	0	0.00	34.95	1	2,195	0.05%
2023/10/12	0	0.00	1	35.25	35.60	-1	2,771	-0.04%
2023/10/06	5	35.40	0	0.00	35.45	5	2,884	0.17%
2023/10/04	1	35.10	0	0.00	35.05	1	3,025	0.03%
2023/09/22	0	0.00	6	34.30	34.90	-6	4,349	-0.14%
2023/09/21	1	34.40	0	0.00	34.40	1	4,386	0.02%
2023/09/19	1.1	35.12	0	0.00	34.85	1.1	4,450	0.02%
2023/09/14	0	0.00	1	35.50	35.55	-1	4,501	-0.02%
2023/09/12	0	0.00	4	34.80	34.80	-4	4,569	-0.09%
2023/09/11	1	34.60	0	0.00	34.50	1	4,597	0.02%
2023/09/05	5	36.10	0	0.00	36.10	5	4,748	0.11%
2023/09/04	2	35.65	0	0.00	35.55	2	4,774	0.04%
2023/09/01	6	35.67	0	0.00	35.65	6	4,811	0.12%
2023/08/30	0	0.00	3	35.28	35.30	-3	4,983	-0.06%
2023/08/29	0	0.00	1	34.60	34.75	-1	5,012	-0.02%
2023/08/28	2	34.45	0	0.00	34.40	2	5,041	0.04%
2023/08/24	1	35.50	0	0.00	35.50	1	5,031	0.02%
2023/08/23	0.1	35.40	0	0.00	35.45	0.1	5,039	0.00%
2023/08/17	4	36.00	0	0.00	36.05	4	5,029	0.08%
2023/08/15	0	0.00	3	36.08	35.90	-3	5,064	-0.06%
2023/08/14	2.1	35.58	1	36.15	35.50	1.1	5,073	0.02%
2023/08/11	5.1	36.96	1	37.70	36.70	4.1	5,050	0.08%
2023/08/10	2	37.53	0	0.00	37.10	2	5,036	0.04%
2023/08/09	1	38.30	0	0.00	39.05	1	4,974	0.02%
2023/08/08	2	40.00	4	39.55	39.40	-2	4,942	-0.04%
2023/08/07	1	38.00	15	38.93	39.10	-14	4,911	-0.29%
2023/08/04	39	38.85	7	38.71	38.75	32	4,862	0.66%
2023/08/02	3	43.05	3	43.00	42.95	0	4,675	0.00%
2023/07/31	1	41.70	5	41.85	41.85	-4	4,764	-0.08%
2023/07/28	0	0.00	1	41.25	41.60	-1	4,726	-0.02%
2023/07/25	1	40.80	1	40.90	41.40	0	4,767	0.00%
2023/07/24	1	40.50	0	0.00	40.80	1	4,848	0.02%
2023/07/20	0	0.00	2	42.33	42.05	-2	4,901	-0.04%
2023/07/19	4	42.15	5	42.50	42.25	-1	4,789	-0.02%
2023/07/18	1	40.60	1	42.20	40.25	0	4,627	0.00%
2023/07/17	2	42.28	2	42.40	43.30	0	4,507	0.00%
2023/07/14	0	0.00	1	41.55	41.70	-1	4,422	-0.02%
2023/07/13	1	41.35	0	0.00	41.05	1	4,503	0.02%
2023/07/11	6	41.62	7	41.49	41.40	-1	4,538	-0.02%
2023/07/10	2	40.50	4	40.68	40.55	-2	4,495	-0.04%
2023/07/07	19	40.07	19	40.86	40.10	0	4,498	0.00%
2023/07/06	15	41.81	37	42.36	40.35	-22	4,363	-0.50%
2023/07/05	1	44.10	3	43.05	44.60	-2	3,551	-0.06%
2023/07/04	0	0.00	11	40.00	40.55	-11	3,406	-0.32%
2023/07/03	0	0.00	1	40.00	39.95	-1	3,353	-0.03%
2023/06/30	3	39.25	0	0.00	39.30	3	3,315	0.09%
2023/06/27	0	0.00	6	39.14	39.10	-6	3,262	-0.18%
2023/06/26	7	39.59	3	40.00	39.75	4	3,242	0.12%
2023/06/21	3	39.55	0	0.00	39.70	3	3,223	0.09%
2023/06/19	0	0.00	5	39.65	39.65	-5	3,218	-0.16%
2023/06/14	8	39.38	1	40.00	39.30	7	3,150	0.22%
2023/06/09	0	0.00	31	39.10	38.95	-31	3,045	-1.02%
2023/06/07	3	38.55	7	38.65	38.75	-4	2,992	-0.13%
2023/06/06	5	38.40	9	38.49	38.60	-4	2,997	-0.13%
2023/06/05	0	0.00	11	37.42	38.25	-11	3,025	-0.36%
2023/06/02	4	36.16	0	0.00	36.65	4	2,937	0.14%
2023/06/01	6	35.85	1	35.85	36.05	5	2,953	0.17%
2023/05/22	1	35.25	0	0.00	35.30	1	3,168	0.03%
2023/05/19	3	34.83	3	35.05	35.10	0	3,203	0.00%
2023/05/16	3	34.10	1	34.30	34.30	2	3,240	0.06%
2023/05/11	2	33.30	0	0.00	33.25	2	3,257	0.06%
2023/05/10	10	33.90	0	0.00	33.95	10	3,309	0.30%
2023/05/09	1	34.05	2	33.93	33.50	-1	3,318	-0.03%
2023/05/08	2	34.53	0	0.00	34.45	2	3,297	0.06%
2023/05/05	9	35.36	21	35.07	34.65	-12	3,423	-0.35%
2023/05/04	0	0.00	2	38.43	38.45	-2	3,521	-0.06%
2023/05/03	9	38.73	0	0.00	38.15	9	3,522	0.26%
2023/05/02	0	0.00	6	38.81	38.80	-6	3,526	-0.17%
2023/04/28	12	38.26	1	38.35	38.00	11	3,500	0.31%
2023/04/27	1	38.90	11	37.36	38.50	-10	3,449	-0.29%
2023/04/26	3	37.53	3	37.75	37.65	0	3,315	0.00%
2023/04/25	17	39.39	5	39.86	38.00	12	3,282	0.37%
2023/04/24	10	38.82	2	39.35	39.00	8	3,153	0.25%
2023/04/21	3	38.93	3	38.52	38.60	0	3,115	0.00%
2023/04/20	5	40.22	18	39.90	39.70	-13	3,054	-0.43%
2023/04/17	0	0.00	2	40.03	40.10	-2	2,795	-0.07%
2023/04/14	2	38.88	10	38.70	38.60	-8	2,659	-0.30%
2023/04/13	31	38.59	0	0.00	38.25	31	2,625	1.18%
2023/04/12	4	38.80	5	38.06	38.75	-1	2,566	-0.04%
2023/03/28	2	36.95	2	36.70	36.45	0	2,544	0.00%
2023/03/22	5	37.50	0	0.00	37.50	5	2,492	0.20%
2023/03/17	2	36.75	0	0.00	36.90	2	2,460	0.08%
2023/03/16	30	36.75	0	0.00	36.65	30	2,457	1.22%
2023/03/14	0	0.00	0	36.70	36.55	0	2,533	0.00%
2023/03/13	0	0.00	3	36.65	36.75	-3	2,566	-0.12%
2023/03/10	1	36.71	1	37.30	36.80	0	2,584	0.00%
2023/03/08	0.1	38.35	0	0.00	38.70	0.1	2,547	0.00%
2023/03/03	0	0.00	1	37.15	37.70	-1	2,568	-0.04%
2023/03/02	1	36.60	0	0.00	36.45	1	2,511	0.04%
2023/02/23	0	0.00	0	36.95	36.95	0	2,443	0.00%
2023/02/22	0	0.00	1	36.90	36.90	-1	2,427	-0.04%
2023/02/21	1	37.20	0	0.00	36.90	1	2,414	0.04%
2023/02/20	0	37.31	6	37.30	37.10	-6	2,390	-0.25%
2023/02/16	0	0.00	0	36.15	36.15	0	2,290	0.00%
2023/02/15	0	0.00	0	35.60	35.90	0	2,270	0.00%
2023/02/14	1	35.70	1	36.00	35.70	0	2,261	0.00%
2023/02/13	1	35.15	2	35.43	35.65	-1	2,254	-0.04%
2023/02/10	0	35.64	0	0.00	35.30	0	2,257	0.00%
2023/02/09	4	35.55	4	35.85	35.65	0	2,246	0.00%
2023/02/08	0	0.00	1	35.60	35.60	-1	2,228	-0.04%
2023/02/07	3	35.37	1	35.65	35.75	2	2,220	0.09%
2023/02/06	3	35.28	3	35.67	35.50	0	2,233	0.00%
2023/02/03	8	35.32	4	35.84	35.00	4	2,185	0.18%
2023/02/02	5	35.30	12	35.28	35.90	-7	2,013	-0.35%
2023/02/01	2	33.58	0	0.00	33.95	2	1,624	0.12%
2023/01/31	0	0.00	5	33.67	33.85	-5	1,601	-0.31%
2023/01/30	0	32.30	0	0.00	32.65	0	1,539	0.00%
2023/01/06	0	0.00	1	32.80	32.80	-1	1,652	-0.06%
2023/01/04	0	0.00	1	32.20	32.55	-1	1,658	-0.06%
2022/12/28	1	32.30	0	0.00	32.10	1	1,668	0.06%
2022/12/27	2	32.45	0	0.00	32.40	2	1,671	0.12%
2022/12/26	0	0.00	1	32.60	32.45	-1	1,671	-0.06%
2022/12/23	1	32.65	2	32.35	32.20	-1	1,671	-0.06%
2022/12/22	16	33.46	16	33.85	33.10	0	1,662	0.00%
2022/12/21	0	0.00	3	32.57	33.20	-3	1,588	-0.19%
2022/12/20	2	31.95	6	32.52	31.50	-4	1,551	-0.26%
2022/12/16	1	32.35	0	0.00	32.40	1	1,548	0.06%
2022/12/14	0	0.00	2	32.95	32.80	-2	1,552	-0.13%
2022/12/13	3	32.82	0	0.00	32.55	3	1,547	0.19%
2022/12/12	2	32.65	4	32.96	32.95	-2	1,543	-0.13%
2022/12/09	3	32.70	1	32.70	32.65	2	1,537	0.13%
2022/12/08	3	32.67	0	0.00	32.85	3	1,533	0.20%
2022/12/07	11	32.83	6	33.28	32.75	5	1,531	0.33%
2022/12/06	18	33.57	5	33.18	33.00	13	1,504	0.86%
2022/12/05	5	33.22	2	33.53	33.45	3	1,434	0.21%
2022/12/02	5	33.35	4	33.14	33.20	1	1,393	0.07%
2022/12/01	0	0.00	2	32.80	32.75	-2	1,363	-0.15%
2022/11/30	2	32.45	5	32.61	32.70	-3	1,351	-0.22%
2022/11/29	14	32.83	11	33.13	32.50	3	1,338	0.22%
2022/11/28	3	31.80	14	32.03	32.35	-11	1,195	-0.92%
2022/11/25	3	31.62	1	32.00	31.40	2	1,164	0.17%
2022/11/24	3	31.77	2	32.08	32.00	1	1,166	0.09%
2022/11/23	0	0.00	2	31.40	31.50	-2	1,123	-0.18%
2022/11/22	2	31.05	0	0.00	31.05	2	1,130	0.18%
2022/11/21	0	0.00	1	31.40	31.10	-1	1,166	-0.09%
2022/11/18	5	31.50	0	31.45	31.25	5	1,183	0.42%
2022/11/17	1	31.80	0	0.00	31.65	1	1,192	0.08%
2022/11/15	4	31.58	0	0.00	31.65	4	1,213	0.33%
2022/11/14	0	0.00	1	31.95	31.80	-1	1,408	-0.07%
2022/11/11	2	31.63	2	31.90	31.45	0	1,432	0.00%
2022/11/10	1	31.70	0	0.00	31.55	1	1,412	0.07%
2022/11/09	5	31.60	5	31.77	31.55	0	1,407	0.00%
2022/11/08	2	31.20	2	31.50	31.35	0	1,374	0.00%
2022/11/07	0	0.00	1	31.15	31.10	-1	1,365	-0.07%
2022/11/04	2	30.78	0	0.00	31.05	2	1,369	0.15%
2022/11/03	3	31.02	7	30.77	31.00	-4	1,362	-0.29%
2022/11/02	3	30.58	2	30.80	30.25	1	1,291	0.08%
2022/11/01	0	0.00	3	29.67	29.60	-3	1,260	-0.24%
2022/10/31	0	0.00	3	28.88	29.10	-3	1,258	-0.24%
2022/10/28	3	28.45	0	0.00	28.30	3	1,263	0.24%
2022/10/27	0	0.00	2	28.88	29.00	-2	1,273	-0.16%
2022/10/26	1	28.55	1	28.85	28.40	0	1,281	0.00%
2022/10/25	0	0.00	1	28.90	28.80	-1	1,282	-0.08%
2022/10/24	4	28.56	3	28.98	28.30	1	1,287	0.08%
2022/10/21	4	28.81	3	28.98	28.60	1	1,340	0.07%
2022/10/20	2	27.80	3	28.42	29.90	-1	1,334	-0.07%
2022/10/19	0.1	28.50	1	28.45	28.35	-0.9	1,313	-0.07%
2022/10/18	0	0.00	1	28.05	28.25	-1	1,305	-0.08%
2022/10/17	1	27.15	4	27.58	27.75	-3	1,415	-0.21%
2022/10/14	0	0.00	1	27.00	26.95	-1	1,430	-0.07%
2022/10/13	1	27.65	0	0.00	25.60	1	1,441	0.07%
2022/10/12	1	27.75	1	28.10	27.85	0	1,427	0.00%
2022/10/11	3	28.23	0	0.00	28.05	3	1,433	0.21%
2022/10/03	1	28.85	1	28.90	28.90	0	1,486	0.00%
2022/09/23	1	30.25	0	0.00	30.05	1	1,637	0.06%
2022/09/22	1	30.25	1	30.40	30.50	0	1,657	0.00%
2022/09/19	1	30.30	1	30.25	30.10	0	1,682	0.00%
2022/09/14	1	30.60	1	30.70	30.80	0	1,754	0.00%
2022/09/12	8	31.00	9	31.13	31.15	-1	1,832	-0.05%
2022/09/08	0	0.00	0	30.70	30.70	0	1,900	0.00%
2022/09/06	1	30.70	1	31.00	30.40	0	2,135	0.00%
2022/09/05	2	31.53	0	0.00	30.70	2	2,163	0.09%
2022/09/01	2	31.60	0	0.00	31.65	2	2,257	0.09%
2022/08/31	4	31.85	0	0.00	31.95	4	2,349	0.17%
2022/08/30	1	32.05	1	32.25	32.05	0	2,375	0.00%
2022/08/29	3	31.55	1	31.85	31.90	2	2,373	0.08%
2022/08/26	1	32.50	1	32.35	32.40	0	2,385	0.00%
2022/08/25	0	0.00	2	32.10	32.05	-2	2,360	-0.08%
2022/08/24	1	31.85	0	0.00	31.50	1	2,388	0.04%
2022/08/23	2	31.83	0	0.00	31.85	2	2,393	0.08%
2022/08/19	0	0.00	10	33.15	33.05	-10	2,511	-0.40%
2022/08/18	0	0.00	0	31.45	32.05	0	2,350	0.00%
2022/08/17	0	0.00	1	31.15	31.10	-1	2,347	-0.04%
2022/08/16	1	31.10	1	31.10	31.00	0	2,366	0.00%
2022/08/15	1	30.70	0	0.00	31.10	1	2,433	0.04%
2022/08/12	0	0.00	2	30.50	30.60	-2	2,530	-0.08%
2022/08/04	0	0.00	2	29.40	29.60	-2	2,939	-0.07%
2022/08/02	0	0.00	1	30.55	30.35	-1	2,974	-0.03%
2022/07/29	1	31.50	0	0.00	31.20	1	3,081	0.03%
2022/07/28	7	31.52	8	31.26	31.25	-1	3,168	-0.03%
2022/07/27	0	0.00	0.1	30.80	30.70	-0.1	3,137	0.00%
2022/07/26	1	30.65	0	0.00	30.50	1	3,144	0.03%
2022/07/25	3	30.75	0	0.00	30.60	3	3,142	0.10%
2022/07/22	10	32.10	2	31.83	31.45	8	3,145	0.25%
2022/07/20	2	29.35	0	0.00	29.40	2	3,037	0.07%
2022/07/04	1	28.20	1	29.30	28.75	0	3,254	0.00%
2022/07/01	7	30.71	4	28.70	28.70	3	3,339	0.09%
2022/06/30	0	0.00	1	31.70	31.40	-1	3,293	-0.03%
2022/06/29	0	0.00	2	32.45	32.30	-2	3,282	-0.06%
2022/06/24	1	32.85	0	0.00	32.50	1	3,491	0.03%
2022/06/21	0	0.00	10	33.00	33.05	-10	3,487	-0.29%
2022/06/20	2	32.58	2	33.25	31.70	0	3,494	0.00%
2022/06/17	2	34.33	0	0.00	33.85	2	3,459	0.06%
2022/06/16	0	0.00	6	36.26	34.75	-6	3,417	-0.18%
2022/06/15	1	34.60	1	35.00	34.95	0	3,235	0.00%
2022/06/14	5	34.02	1	34.20	34.40	4	3,233	0.12%
2022/06/13	2	35.23	0	0.00	35.10	2	3,219	0.06%
2022/06/10	2	36.10	3	36.53	36.45	-1	3,184	-0.03%
2022/06/09	1	36.30	1	36.35	36.35	0	3,138	0.00%
2022/06/07	1	35.20	1	35.35	35.40	0	3,029	0.00%
2022/06/06	0	0.00	2	35.05	35.05	-2	3,035	-0.07%
2022/06/01	0.1	36.00	0	0.00	36.00	0.1	3,061	0.00%
2022/05/31	0	0.00	1	36.00	36.00	-1	3,030	-0.03%
2022/05/30	3	35.87	0	0.00	35.75	3	3,023	0.10%
2022/05/27	2	36.63	3	36.68	36.00	-1	2,994	-0.03%
2022/05/26	0	36.00	0	0.00	36.05	0	2,891	0.00%
2022/05/25	0	0.00	1	35.90	35.90	-1	2,874	-0.03%
2022/05/23	3	35.53	2	35.20	35.10	1	2,862	0.03%
2022/05/20	5	36.23	4	35.94	35.90	1	2,818	0.04%
2022/05/19	4	35.93	4	36.20	36.35	0	2,729	0.00%
2022/05/18	3	35.38	3	35.87	36.10	0	2,642	0.00%
2022/05/17	3	34.85	2	34.95	35.05	1	2,542	0.04%
2022/05/12	1	32.50	1	31.80	31.80	0	2,391	0.00%
2022/05/11	1	32.95	1	33.25	33.20	0	2,370	0.00%
2022/05/10	1	33.05	2	32.70	32.95	-1	2,378	-0.04%
2022/05/06	0	0.00	1	35.50	35.05	-1	2,346	-0.04%
2022/05/05	0	0.00	8	34.45	35.15	-8	2,275	-0.35%
2022/05/04	0	0.00	1	33.05	33.05	-1	2,191	-0.05%
2022/05/03	2	32.05	0	0.00	32.55	2	2,192	0.09%
2022/04/27	1	31.80	0	0.00	32.20	1	2,256	0.04%
2022/04/25	0	0.00	1	33.05	32.85	-1	2,328	-0.04%
2022/04/22	5	34.96	1	34.70	34.70	4	2,308	0.17%
2022/04/21	0	0.00	1	34.00	34.35	-1	2,182	-0.05%
2022/04/19	8	33.43	8	33.10	33.10	0	2,202	0.00%
2022/04/18	2	32.65	0	0.00	32.60	2	2,218	0.09%
2022/04/13	0	0.00	1	33.95	34.20	-1	2,295	-0.04%
2022/04/12	4	33.80	0	0.00	33.60	4	2,347	0.17%
2022/04/11	0	0.00	1	34.45	34.45	-1	2,366	-0.04%
2022/04/07	1	36.20	2	35.95	34.60	-1	2,431	-0.04%
2022/04/01	4	36.10	0	0.00	36.20	4	2,461	0.16%
2022/03/30	0	0.00	6	37.03	36.70	-6	2,546	-0.24%
2022/03/29	1	35.75	1	36.45	36.50	0	2,615	0.00%
2022/03/28	0	0.00	3	35.67	36.10	-3	2,514	-0.12%
2022/03/25	5	35.50	12	35.50	35.55	-7	2,535	-0.28%
2022/03/24	2	35.45	1	35.65	35.65	1	2,593	0.04%
2022/03/23	1	35.50	0	0.00	35.35	1	2,688	0.04%
2022/03/18	1	35.05	1	35.00	35.10	0	4,152	0.00%
2022/03/10	3	33.70	0	0.00	33.75	3	6,095	0.05%
2022/03/07	1	33.50	0	0.00	32.30	1	7,098	0.01%
2022/02/24	2	34.05	1	33.65	33.65	1	8,227	0.01%
2022/02/23	1	34.85	2	34.75	34.90	-1	8,372	-0.01%
2022/02/22	2	34.90	1	34.65	34.65	1	8,693	0.01%
2022/02/21	2	35.23	0	0.00	35.30	2	9,041	0.02%
2022/02/18	1	35.40	0	0.00	35.50	1	9,151	0.01%
2022/02/17	1	35.75	1	35.70	35.70	0	9,224	0.00%
2022/02/16	1	35.50	1	35.70	35.70	0	9,280	0.00%
2022/02/15	1	35.40	0	0.00	35.00	1	9,317	0.01%
2022/02/14	0	0.00	1	35.30	35.30	-1	9,387	-0.01%
2022/02/10	2	36.63	2	36.38	36.50	0	9,624	0.00%
2022/02/08	1	35.65	6	35.81	36.10	-5	9,738	-0.05%
2022/01/25	6	35.03	6	35.25	34.30	0	10,385	0.00%
2022/01/24	0	0.00	1	35.20	35.25	-1	11,035	-0.01%
2022/01/21	3	35.93	4	35.75	35.80	-1	12,009	-0.01%
2022/01/20	1	36.60	0	0.00	36.80	1	12,433	0.01%
2022/01/19	0	0.00	2	37.00	36.95	-2	12,517	-0.02%
2022/01/18	1	37.15	0	0.00	36.15	1	12,605	0.01%
2022/01/14	2	34.88	1	35.05	35.05	1	12,778	0.01%
2022/01/12	0	0.00	1	35.75	35.70	-1	12,907	-0.01%
2022/01/11	2	36.50	0	0.00	36.15	2	12,947	0.02%
2022/01/10	1	37.25	3	37.00	37.00	-2	12,953	-0.02%
2022/01/07	1	36.85	10	37.35	36.75	-9	13,004	-0.07%
2022/01/06	1	37.40	4	37.41	37.35	-3	13,057	-0.02%
2022/01/05	8	37.88	5	37.64	37.55	3	13,212	0.02%
2022/01/04	3	37.52	0	0.00	37.35	3	13,196	0.02%
2022/01/03	5	37.50	4	37.75	37.50	1	13,192	0.01%
2021/12/30	3	37.77	1	37.85	37.95	2	13,180	0.02%
2021/12/29	4	37.88	4	38.08	38.00	0	13,281	0.00%
2021/12/28	1	39.20	6	38.60	38.40	-5	13,302	-0.04%
2021/12/27	1	38.75	3	38.82	38.90	-2	13,331	-0.02%
2021/12/24	6	38.46	0	0.00	38.30	6	13,334	0.04%
2021/12/23	6	39.15	2	39.43	38.55	4	13,327	0.03%
2021/12/22	1	38.80	2	38.55	38.30	-1	13,250	-0.01%
2021/12/21	5	38.10	4	38.31	38.40	1	13,251	0.01%
2021/12/20	11	38.25	0	0.00	37.90	11	13,259	0.08%
2021/12/17	6	38.01	1	37.70	37.70	5	13,412	0.04%
2021/12/16	5	39.03	0	0.00	38.60	5	13,324	0.04%
2021/12/15	6	39.22	3	39.12	38.85	3	13,179	0.02%
2021/12/14	53	41.35	34	40.54	39.35	19	12,976	0.15%
2021/12/13	15	41.56	33	42.62	43.50	-18	11,952	-0.15%
2021/12/10	12	39.42	11	39.60	39.55	1	10,869	0.01%
2021/12/09	3	37.88	3	38.57	38.60	0	10,462	0.00%
2021/12/08	1	37.10	0	0.00	37.05	1	10,246	0.01%
2021/12/06	3	37.33	1	37.20	37.20	2	10,273	0.02%
2021/12/03	8	38.46	15	38.25	37.95	-7	10,269	-0.07%
2021/12/02	91	39.16	67	38.27	37.75	24	10,263	0.23%
2021/12/01	5	39.05	5	38.73	38.95	0	9,750	0.00%
2021/11/30	3	38.70	6	39.24	39.10	-3	9,767	-0.03%
2021/11/29	4	36.48	15	36.59	37.05	-11	9,686	-0.11%
2021/11/26	2	37.85	5	36.97	36.85	-3	9,677	-0.03%
2021/11/25	1	38.40	7	38.50	38.75	-6	9,756	-0.06%
2021/11/24	3	38.22	1	38.10	38.20	2	9,763	0.02%
2021/11/23	3	38.18	1	37.90	38.30	2	9,871	0.02%
2021/11/22	6	38.52	10	38.55	37.95	-4	10,493	-0.04%
2021/11/19	1	39.00	2	39.00	38.80	-1	10,488	-0.01%
2021/11/18	13	38.26	3	38.17	38.30	10	10,517	0.10%
2021/11/17	0	0.00	1	37.50	37.45	-1	10,602	-0.01%
2021/11/16	0	0.00	1	36.30	36.40	-1	11,184	-0.01%
2021/11/15	2	36.98	1	37.30	37.45	1	12,039	0.01%
2021/11/11	5	36.46	5	36.01	36.00	0	12,451	0.00%
2021/11/10	1	36.70	0	0.00	36.55	1	12,564	0.01%
2021/11/09	0	0.00	24	37.45	37.70	-24	12,644	-0.19%
2021/11/05	5	37.40	1	37.50	37.25	4	13,206	0.03%
2021/11/04	3	37.85	1	37.90	37.90	2	14,049	0.01%
2021/11/03	0	0.00	5	37.35	37.90	-5	14,207	-0.04%
2021/11/02	7	37.42	21	37.29	36.90	-14	14,305	-0.10%
2021/11/01	28	39.30	8	39.59	39.40	20	14,228	0.14%
2021/10/29	26	37.89	23	38.39	39.35	3	13,985	0.02%
2021/10/28	11	35.06	10	35.09	35.90	1	13,536	0.01%
2021/10/27	7	33.59	6	33.70	34.15	1	13,749	0.01%
2021/10/26	3	33.47	3	33.57	33.10	0	14,509	0.00%
2021/10/25	2	33.70	1	33.50	34.20	1	14,991	0.01%
2021/10/22	1	31.85	0	0.00	31.85	1	15,325	0.01%
2021/10/20	4	32.69	4	32.71	32.90	0	16,686	0.00%
2021/10/18	1	30.70	8	31.17	31.30	-7	17,958	-0.04%
2021/10/15	5	31.13	8	31.27	31.45	-3	18,242	-0.02%
2021/10/14	12	30.40	12	30.30	30.30	0	18,391	0.00%
2021/10/13	9	31.61	1	31.15	31.15	8	18,666	0.04%
2021/10/08	1	31.50	1	31.45	31.50	0	18,874	0.00%
2021/10/07	0	0.00	2	32.25	32.05	-2	18,928	-0.01%
2021/10/06	10	32.36	10	31.73	31.55	0	19,165	0.00%
2021/10/05	2	32.50	0	0.00	33.25	2	19,070	0.01%
2021/10/04	1	33.55	2	31.78	31.55	-1	18,999	-0.01%
2021/10/01	8	33.41	5	33.45	33.35	3	18,990	0.02%
2021/09/30	1	34.70	2	35.25	35.35	-1	18,955	-0.01%
2021/09/29	1	34.60	2	34.73	34.55	-1	18,937	-0.01%
2021/09/28	2	35.83	2	35.98	35.75	0	18,939	0.00%
2021/09/27	0	0.00	3	36.70	36.85	-3	18,930	-0.02%
2021/09/24	10	36.84	12	36.73	36.50	-2	18,892	-0.01%
2021/09/23	7	35.77	6	35.24	35.15	1	18,689	0.01%
2021/09/22	5	35.50	6	34.93	35.35	-1	18,692	-0.01%
2021/09/17	2	35.58	1	35.60	35.60	1	18,662	0.01%
2021/09/15	0	0.00	1	35.90	36.00	-1	18,630	-0.01%
2021/09/14	6	36.13	1	36.00	35.80	5	18,622	0.03%
2021/09/13	0	0.00	1	36.85	36.70	-1	18,560	-0.01%
2021/09/10	0	0.00	1	36.80	36.80	-1	18,552	-0.01%
2021/09/09	5	36.23	0	0.00	36.25	5	18,523	0.03%
2021/09/08	1	36.20	3	35.93	35.60	-2	18,477	-0.01%
2021/09/07	1	36.75	1	36.40	36.70	0	18,430	0.00%
2021/09/06	8	37.03	3	36.85	36.15	5	18,290	0.03%
2021/09/03	2	37.10	27	37.74	38.10	-25	18,103	-0.14%
2021/09/02	31	39.42	5	38.62	38.00	26	17,910	0.15%
2021/09/01	1	39.90	15.1	39.87	40.20	-14.1	17,664	-0.08%
2021/08/31	2	39.78	19	39.79	39.30	-17	17,524	-0.10%
2021/08/30	3	38.88	2	39.28	38.95	1	17,318	0.01%
2021/08/27	14	39.70	20	39.36	39.35	-6	17,206	-0.03%
2021/08/26	22.1	40.26	18	39.79	39.80	4.1	16,887	0.02%
2021/08/25	20	37.69	20	38.35	37.95	0	16,094	0.00%
2021/08/24	6	38.03	5	39.05	37.95	1	16,073	0.01%
2021/08/23	13	39.47	14	39.20	39.50	-1	15,787	-0.01%
2021/08/20	13	38.48	23	38.74	39.30	-10	15,377	-0.07%
2021/08/19	21	38.84	6	38.37	37.55	15	14,675	0.10%
2021/08/18	1	36.30	30	34.83	37.00	-29	13,750	-0.21%
2021/08/17	4	34.06	7	34.73	33.65	-3	13,434	-0.02%
2021/08/16	4	34.79	3	34.68	34.95	1	13,260	0.01%
2021/08/13	2	35.65	4	36.38	35.50	-2	13,078	-0.02%
2021/08/12	4	37.08	8	36.93	37.90	-4	12,924	-0.03%
2021/08/11	10	37.13	10	37.22	37.00	0	12,724	0.00%
2021/08/10	8	41.43	12	41.40	39.80	-4	12,306	-0.03%
2021/08/09	4	40.10	1	40.25	39.85	3	11,409	0.03%
2021/08/06	6	39.30	3	39.30	40.25	3	11,152	0.03%
2021/08/05	16	39.76	10	39.84	39.60	6	10,921	0.05%
2021/08/04	3	39.65	7	39.69	39.25	-4	10,700	-0.04%
2021/08/03	7	41.79	7	41.99	41.40	0	10,364	0.00%
2021/08/02	36	41.87	46	40.90	41.40	-10	9,930	-0.10%
2021/07/30	7	40.45	37	40.66	41.00	-30	9,299	-0.32%
2021/07/29	10	38.87	46	39.87	38.10	-36	8,425	-0.43%
2021/07/28	28	36.03	11	36.68	36.80	17	7,827	0.22%
2021/07/27	45	38.13	52	38.44	38.75	-7	7,352	-0.10%
2021/07/26	1	35.65	23	36.50	36.70	-22	6,195	-0.36%
2021/07/23	78	35.67	42	35.40	33.40	36	6,082	0.59%
2021/07/22	1	33.45	21	34.23	34.70	-20	5,293	-0.38%
2021/07/21	10	30.66	1.2	31.18	32.25	8.8	4,968	0.18%
2021/07/20	2	30.03	1	30.75	30.90	1	4,687	0.02%
2021/07/19	28	30.52	2	30.40	30.25	26	4,519	0.58%
2021/07/16	27	29.29	8	29.61	29.90	19	4,292	0.44%
2021/07/14	2	27.20	0	0.00	26.65	2	3,970	0.05%
2021/07/13	1	28.90	1	28.00	28.00	0	3,913	0.00%
2021/07/12	1	27.00	11	27.80	27.80	-10	3,649	-0.27%
2021/07/09	1	27.00	0	0.00	26.90	1	3,626	0.03%
2021/07/08	2	27.00	1	27.50	27.40	1	3,680	0.03%
2021/07/05	4	27.05	0	0.00	27.15	4	4,285	0.09%
2021/06/30	1	26.15	0	0.00	26.15	1	4,396	0.02%
2021/06/28	0	0.00	1	26.20	26.50	-1	4,436	-0.02%
2021/06/25	0	0.00	1	26.50	26.30	-1	4,591	-0.02%
2021/06/17	1	26.10	0	0.00	26.10	1	5,117	0.02%
2021/06/16	0	0.00	1	25.25	25.25	-1	5,141	-0.02%
2021/06/09	0	0.00	3	26.40	25.95	-3	5,231	-0.06%
2021/06/08	7	26.22	0	0.00	26.50	7	5,284	0.13%
2021/06/04	3	27.00	0	0.00	26.55	3	5,328	0.06%
2021/06/03	10	27.10	0	0.00	27.00	10	5,336	0.19%
2021/06/02	11	26.78	3	27.05	26.80	8	5,317	0.15%
2021/06/01	26	27.49	12	27.57	27.50	14	5,303	0.26%
2021/05/31	17	26.91	4	26.85	26.60	13	5,190	0.25%
2021/05/28	0	0.00	10	26.30	26.25	-10	5,173	-0.19%
2021/05/27	0	0.00	1	24.90	25.20	-1	5,190	-0.02%
2021/05/26	0	0.00	10	25.10	25.25	-10	5,214	-0.19%
2021/05/25	1	25.00	1	25.40	25.15	0	5,260	0.00%
2021/05/19	4	24.93	4	25.09	25.25	0	5,433	0.00%
2021/05/18	4	22.20	5	22.76	23.90	-1	5,418	-0.02%
2021/05/17	1	22.90	1	21.75	21.75	0	5,446	0.00%
2021/05/14	10	24.00	0	0.00	23.35	10	5,555	0.18%
2021/05/13	10	24.30	10	24.39	23.85	0	5,988	0.00%
2021/05/12	3	24.30	0	0.00	23.65	3	6,270	0.05%
2021/05/11	1	27.00	10	26.20	26.20	-9	6,272	-0.14%
2021/05/10	24	29.53	23	29.23	28.75	1	6,266	0.02%
2021/05/07	10	28.95	0	0.00	29.05	10	6,311	0.16%
2021/05/05	0	0.00	28	28.53	28.15	-28	6,763	-0.41%
2021/05/04	10	30.03	32	28.20	28.80	-22	6,860	-0.32%
2021/04/29	30	32.89	10	32.45	32.45	20	6,948	0.29%
2021/04/28	64	33.74	53	33.79	33.45	11	7,131	0.15%
2021/04/27	20	33.11	0	0.00	32.75	20	6,928	0.29%
2021/04/26	6	32.80	8	33.07	32.65	-2	6,963	-0.03%
2021/04/23	10	31.88	10	32.10	32.60	0	7,214	0.00%
2021/04/22	36	33.01	55.5	32.57	31.60	-19.5	7,222	-0.27%
2021/04/21	13	32.00	29	32.26	32.50	-16	7,094	-0.23%
2021/04/20	30	31.50	0	0.00	31.55	30	7,081	0.42%
2021/04/19	0	0.00	1	31.30	31.25	-1	7,121	-0.01%
2021/04/16	22.5	31.29	25	31.15	31.20	-2.5	7,139	-0.03%
2021/04/15	1	30.95	5	31.05	30.90	-4	7,250	-0.06%
2021/04/14	23	31.76	0	0.00	30.90	23	7,341	0.31%
2021/04/13	39.1	33.46	41	33.31	31.95	-1.9	8,162	-0.02%
2021/04/12	24.1	34.06	41	34.51	34.75	-16.9	8,437	-0.20%
2021/04/09	36	33.80	66	33.35	33.55	-30	8,379	-0.36%
2021/04/08	27	32.39	7	32.45	32.40	20	8,103	0.25%
2021/04/07	9	32.24	1	32.30	32.35	8	8,157	0.10%
2021/04/06	4	32.05	1	32.50	32.35	3	8,262	0.04%
2021/04/01	10	31.78	0	0.00	31.75	10	8,370	0.12%
2021/03/31	10	31.98	0	0.00	32.15	10	8,374	0.12%
2021/03/30	23	32.05	0	0.00	32.15	23	8,386	0.27%
2021/03/29	3	31.78	27	32.06	31.50	-24	8,317	-0.29%
2021/03/25	0	0.00	1	31.05	31.20	-1	8,248	-0.01%
2021/03/23	16	31.25	13	30.97	30.65	3	8,173	0.04%
2021/03/22	43	30.43	20	30.68	30.75	23	7,952	0.29%
2021/03/18	1	30.75	1	30.60	30.70	0	7,908	0.00%
2021/03/17	0	0.00	12	29.68	29.65	-12	7,896	-0.15%
2021/03/15	2	29.43	0	0.00	29.35	2	8,109	0.02%
2021/03/12	0	0.00	1	29.75	29.50	-1	8,209	-0.01%
2021/03/10	10	28.55	4	28.60	28.70	6	8,612	0.07%
2021/03/09	1	28.10	10	28.10	28.05	-9	8,716	-0.10%
2021/03/08	3	28.83	0	0.00	28.60	3	8,853	0.03%
2021/03/05	3	28.80	130	28.88	28.80	-127	9,310	-1.36%	大賣/鉅額交易
2021/03/04	25	29.75	0	0.00	29.40	25	9,317	0.27%
2021/03/03	15	29.05	17	30.06	29.90	-2	9,320	-0.02%
2021/03/02	32	30.21	0	0.00	29.80	32	9,391	0.34%
2021/02/25	17	31.03	33	31.28	30.90	-16	9,403	-0.17%
2021/02/24	16	30.55	0	0.00	30.65	16	9,401	0.17%
2021/02/23	41	31.20	0	0.00	31.10	41	9,410	0.44%
2021/02/22	30	31.78	54	32.04	31.75	-24	9,398	-0.26%
2021/02/19	30	31.25	31	31.50	31.20	-1	9,367	-0.01%
2021/02/18	24	30.35	9	30.67	30.90	15	9,465	0.16%
2021/02/17	3	30.15	16	31.00	31.00	-13	9,487	-0.14%
2021/02/05	110	30.65	46	31.27	30.05	64	9,451	0.68%	大買/
2021/02/04	18	32.15	16	30.95	30.95	2	9,340	0.02%
2021/02/03	0	0.00	28	32.85	33.00	-28	8,926	-0.31%
2021/02/02	1	30.10	4	30.03	30.00	-3	8,663	-0.03%
2021/02/01	3	28.93	0	0.00	29.00	3	8,713	0.03%
2021/01/29	2	30.95	4	29.60	29.25	-2	8,660	-0.02%
2021/01/28	1	31.10	12	30.97	31.00	-11	8,583	-0.13%
2021/01/27	2	30.65	0	0.00	30.40	2	8,429	0.02%
2021/01/26	0	0.00	1	29.30	29.40	-1	8,177	-0.01%
2021/01/25	3	28.82	3	28.97	28.70	0	8,057	0.00%
2021/01/21	1	28.30	57	28.16	28.10	-56	7,900	-0.71%
2021/01/20	1	26.70	53	26.61	26.45	-52	7,684	-0.68%
2021/01/19	5	27.97	0	0.00	27.80	5	7,609	0.07%
2021/01/18	113	27.54	12	27.62	28.50	101	7,565	1.33%	大買/鉅額交易
2021/01/15	0	0.00	10	27.00	26.85	-10	7,299	-0.14%
2021/01/14	24	27.64	24	27.55	27.55	0	7,262	0.00%
2021/01/13	12	27.68	2	27.60	27.55	10	7,271	0.14%
2021/01/12	0	0.00	1	27.25	26.90	-1	7,320	-0.01%
2021/01/11	1	27.95	2	27.85	27.80	-1	7,352	-0.01%
2021/01/08	1	27.90	1	27.60	27.60	0	7,300	0.00%
2021/01/07	3	29.50	4	28.85	28.85	-1	7,170	-0.01%
2021/01/06	32	30.78	1.5	31.80	29.50	30.5	7,056	0.43%
2021/01/05	2	29.80	34	30.65	30.70	-32	6,164	-0.52%
2021/01/04	30	27.63	11	27.73	27.95	19	5,743	0.33%
2020/12/31	6	27.30	8	26.92	27.20	-2	5,668	-0.04%
2020/12/30	2	25.73	0	0.00	26.15	2	5,569	0.04%
2020/12/29	12	26.96	2	28.10	26.80	10	5,459	0.18%
2020/12/28	2	27.65	0	0.00	28.50	2	5,338	0.04%
2020/12/23	0	0.00	2	27.10	27.20	-2	5,118	-0.04%
2020/12/22	0	0.00	4	26.73	26.05	-4	5,066	-0.08%
2020/12/21	0	0.00	5	26.21	26.15	-5	5,054	-0.10%
2020/12/16	4	26.48	68	26.34	26.55	-64	5,361	-1.19%
2020/12/14	0	0.00	8	27.00	26.80	-8	5,418	-0.15%
2020/12/11	0	0.00	10	26.25	26.05	-10	5,385	-0.19%
2020/12/10	3	27.38	0	0.00	26.75	3	5,387	0.06%
2020/12/09	57	27.79	0	0.00	27.80	57	5,353	1.06%
2020/12/08	0	0.00	2	27.05	26.95	-2	5,322	-0.04%
2020/12/07	2	26.95	29	26.48	26.70	-27	5,295	-0.51%
2020/12/04	10	25.65	0	0.00	26.50	10	5,118	0.20%
2020/12/03	7	25.51	0	0.00	25.50	7	5,056	0.14%
2020/12/02	27	26.09	17	26.21	26.30	10	5,114	0.20%
2020/12/01	17	26.40	1	25.50	26.00	16	5,274	0.30%
2020/11/30	0	0.00	1	24.25	24.50	-1	5,236	-0.02%
2020/11/27	0	0.00	10	24.75	24.55	-10	5,402	-0.19%
2020/11/26	11	24.74	10	25.19	24.60	1	5,920	0.02%
2020/11/23	13	24.86	13	24.60	24.60	0	6,298	0.00%
2020/11/20	11	24.65	2	24.65	24.60	9	6,274	0.14%
2020/11/19	2	24.58	6	24.23	24.40	-4	6,295	-0.06%
2020/11/17	1	24.80	0	0.00	24.30	1	6,276	0.02%
2020/11/16	2	24.05	3	24.30	24.80	-1	6,182	-0.02%
2020/11/11	0	0.00	1	24.10	24.15	-1	6,157	-0.02%
2020/11/10	4	23.74	1	24.00	24.10	3	6,129	0.05%
2020/11/09	1	23.65	1	23.95	23.70	0	6,065	0.00%
2020/11/06	0	0.00	1	23.25	23.00	-1	5,943	-0.02%
2020/11/04	8	23.20	8	22.74	22.65	0	5,831	0.00%
2020/10/26	4	22.63	4	22.80	23.00	0	5,646	0.00%
2020/10/23	0	0.00	1	22.60	22.60	-1	5,593	-0.02%
2020/10/21	2	22.15	0	0.00	22.15	2	5,586	0.04%
2020/10/19	0	0.00	2	21.93	22.50	-2	5,479	-0.04%
2020/10/16	0	0.00	1	21.20	21.05	-1	5,397	-0.02%
2020/10/15	1	21.20	2	21.40	21.15	-1	5,446	-0.02%
2020/10/14	0	0.00	1	21.40	21.45	-1	5,459	-0.02%
2020/10/13	0	0.00	2	21.08	21.20	-2	5,478	-0.04%
2020/10/12	7	21.05	0	0.00	21.10	7	5,538	0.13%
2020/10/08	0	0.00	2	21.60	21.65	-2	5,583	-0.04%
2020/10/07	1	21.90	1	22.40	21.95	0	5,578	0.00%
2020/10/06	2	21.80	0	0.00	21.90	2	5,621	0.04%
2020/10/05	2	21.80	3	21.63	21.65	-1	5,633	-0.02%
2020/09/30	12	21.23	10	21.40	21.40	2	5,608	0.04%
2020/09/25	1	20.80	10	20.90	20.70	-9	5,762	-0.16%
2020/09/24	8	21.31	2	21.88	21.20	6	5,728	0.10%
2020/09/23	5	22.88	7	22.46	22.45	-2	5,665	-0.04%
2020/09/22	1	23.85	0	0.00	23.15	1	5,620	0.02%
2020/09/21	17	23.83	6	24.10	23.80	11	5,594	0.20%
2020/09/18	3	23.17	1	23.80	23.20	2	5,340	0.04%
2020/09/15	0	0.00	2	22.65	23.10	-2	5,214	-0.04%
2020/09/14	0	0.00	1	22.60	22.40	-1	5,212	-0.02%
2020/09/11	3	22.85	0	0.00	22.20	3	5,326	0.06%
2020/09/10	7	23.69	6	23.75	23.75	1	5,281	0.02%
2020/09/08	2	23.60	0	0.00	23.35	2	5,165	0.04%
2020/09/07	11	24.20	6	24.35	24.15	5	5,027	0.10%
2020/09/04	13	24.76	17	24.83	24.85	-4	5,068	-0.08%
2020/09/03	18	24.27	109	24.49	24.40	-91	4,748	-1.92%	大賣/
2020/09/02	79	22.90	3	22.85	22.95	76	4,323	1.76%
2020/09/01	43	22.71	26	23.06	22.20	17	4,134	0.41%
2020/08/28	0	0.00	25	20.17	20.45	-25	3,531	-0.71%
2020/08/27	0	0.00	3	20.10	20.40	-3	3,483	-0.09%
2020/08/20	3	17.60	2	17.90	17.90	1	2,932	0.03%
2020/08/19	25	19.14	0	0.00	19.20	25	2,852	0.88%
2020/08/12	0	0.00	1	17.70	17.80	-1	2,686	-0.04%
2020/08/07	0	0.00	2	18.00	17.95	-2	2,749	-0.07%
2020/08/03	1	18.10	0	0.00	17.90	1	2,786	0.04%
2020/07/31	4	18.15	4	18.10	18.10	0	2,792	0.00%
2020/07/24	1	18.00	0	0.00	18.15	1	2,757	0.04%
2020/07/20	0	0.00	0.3	18.10	18.10	-0.3	2,731	-0.01%
2020/07/17	1	18.50	0	0.00	18.35	1	2,726	0.04%
2020/07/15	2	18.65	0	0.00	18.50	2	2,662	0.08%
2020/07/13	3	19.07	10	19.16	19.15	-7	2,643	-0.26%
2020/07/10	0	0.00	2	18.45	18.30	-2	2,762	-0.07%
2020/07/07	2	18.70	0	0.00	19.00	2	2,740	0.07%
2020/07/06	4	19.23	32	19.23	19.20	-28	2,731	-1.03%
2020/07/02	25	18.70	0	0.00	18.70	25	2,624	0.95%
2020/07/01	1	18.50	0	0.00	18.45	1	2,658	0.04%
2020/06/29	1	18.05	1	18.10	18.10	0	2,689	0.00%
2020/06/24	2	18.38	2	18.20	18.20	0	2,696	0.00%
2020/06/22	4	18.00	0	0.00	18.00	4	2,685	0.15%
2020/06/18	0	0.00	6	18.95	19.10	-6	2,664	-0.23%
2020/06/15	1	17.70	0	0.00	17.70	1	2,487	0.04%
2020/06/04	4	17.10	4	17.18	17.20	0	2,471	0.00%
2020/06/03	2	17.45	0	0.00	17.30	2	2,515	0.08%
2020/06/01	2	16.55	0	0.00	16.60	2	2,459	0.08%
2020/05/27	0	0.00	18	16.75	16.70	-18	2,634	-0.68%
2020/04/16	1	16.95	1	16.95	16.90	0	4,351	0.00%
2020/04/15	1	17.25	1	18.25	16.85	0	4,301	0.00%
2020/04/14	1	16.70	0	0.00	17.20	1	4,148	0.02%
2020/04/08	0	0.00	1	15.70	15.90	-1	4,178	-0.02%
2020/04/06	1	14.50	0	0.00	14.85	1	4,163	0.02%
2020/03/30	0	0.00	0.7	13.90	13.70	-0.7	4,326	-0.02%
2020/03/25	1	14.40	0	0.00	13.85	1	4,279	0.02%
2020/03/24	1	13.85	0	0.00	13.85	1	4,228	0.02%
2020/03/19	15	11.55	0	0.00	11.50	15	4,187	0.36%
2020/03/17	3	12.70	4	12.75	12.80	-1	4,121	-0.02%
2020/03/09	1	17.15	0	0.00	17.00	1	3,892	0.03%
2020/03/05	2	18.30	3	18.30	18.30	-1	3,773	-0.03%
2020/03/04	3	18.35	3	18.50	18.55	0	3,747	0.00%
2020/03/03	2	18.90	0	0.00	18.75	2	3,714	0.05%
2020/02/27	0	0.00	10	19.31	18.60	-10	3,598	-0.28%
2020/02/26	1	19.40	1	19.60	19.60	0	3,447	0.00%
2020/02/25	2	19.50	0	0.00	19.30	2	3,476	0.06%
2020/02/24	1	19.50	6	19.58	19.45	-5	3,431	-0.15%
2020/02/21	7	20.25	9	20.15	20.15	-2	3,358	-0.06%
2020/02/20	3	20.17	0	0.00	20.30	3	3,222	0.09%
2020/02/19	10	19.65	6	19.93	20.35	4	3,053	0.13%
2020/02/18	2	18.50	3	18.43	18.95	-1	2,610	-0.04%
2020/02/17	1	18.45	0	0.00	18.50	1	2,572	0.04%
2020/02/14	5	18.89	0	0.00	18.90	5	2,515	0.20%
2020/02/13	15	18.15	0	0.00	18.05	15	2,263	0.66%
2020/02/10	4	18.09	4	18.23	18.05	0	2,219	0.00%
2020/02/04	0	0.00	44	18.60	18.05	-44	2,063	-2.13%
2020/02/03	49	18.46	5	18.40	18.60	44	1,941	2.27%
2020/01/30	5	16.95	0	0.00	16.75	5	1,713	0.29%
2020/01/08	3	17.80	0	0.00	17.70	3	1,641	0.18%
2020/01/07	0	0.00	2	18.25	18.05	-2	1,611	-0.12%
2019/12/30	2	18.90	0	0.00	18.80	2	1,498	0.13%
2019/12/26	0	0.00	5	18.40	18.35	-5	1,226	-0.41%
2019/12/19	2	18.15	0	0.00	18.15	2	1,229	0.16%
2019/12/13	7	18.01	0	0.00	18.45	7	1,271	0.55%
2019/12/04	0	0.00	1	17.50	17.55	-1	1,200	-0.08%
2019/11/27	0	0.00	8	17.70	17.95	-8	1,244	-0.64%
2019/11/26	0	0.00	2	17.75	17.65	-2	1,348	-0.15%
2019/11/22	10	18.08	9	18.12	18.05	1	1,419	0.07%
2019/11/19	0	0.00	3	17.80	17.80	-3	1,334	-0.22%
2019/11/18	5	17.35	0	0.00	17.25	5	1,329	0.38%
2019/11/14	1	17.80	3	17.80	17.70	-2	1,338	-0.15%
2019/11/12	0	0.00	1	17.70	17.75	-1	1,357	-0.07%
2019/11/11	1	18.40	0	0.00	17.75	1	1,358	0.07%
2019/11/05	10	18.70	1	18.70	18.70	9	1,376	0.65%
2019/11/01	1	18.50	1	18.55	18.55	0	1,410	0.00%
2019/10/29	0	0.00	1	19.55	19.10	-1	1,435	-0.07%
2019/10/22	2	19.73	0	0.00	19.55	2	1,542	0.13%
2019/10/14	3	19.65	0	0.00	19.30	3	1,838	0.16%
2019/09/19	1	20.15	4	20.13	20.00	-3	2,232	-0.13%
2019/09/18	1	20.60	0	0.00	20.45	1	2,227	0.04%
2019/09/04	0	0.00	2	21.75	21.60	-2	2,264	-0.09%
2019/09/03	0	0.00	2	21.80	21.75	-2	2,332	-0.09%
2019/08/30	0	0.00	27	21.61	21.75	-27	2,347	-1.15%
2019/08/29	5	22.10	4	22.15	21.80	1	2,360	0.04%
2019/08/28	5	23.51	5	23.50	23.25	0	2,256	0.00%
2019/08/16	1	22.15	0	0.00	22.25	1	2,470	0.04%
2019/08/14	5	21.60	0	0.00	21.60	5	2,495	0.20%
2019/08/06	1	21.80	1	20.30	21.75	0	2,647	0.00%
2019/07/30	0	0.00	7	24.05	23.85	-7	2,834	-0.25%
2019/07/26	0	0.00	1	24.10	24.10	-1	2,869	-0.03%
2019/07/24	8	24.41	2	24.50	24.40	6	3,213	0.19%
2019/07/23	6	24.57	0	0.00	24.40	6	3,326	0.18%
2019/07/22	25	25.20	0	0.00	25.05	25	3,306	0.76%
2019/07/18	0	0.00	2	25.25	25.40	-2	3,371	-0.06%
2019/07/16	0	0.00	27	25.60	25.85	-27	3,480	-0.78%
2019/07/15	9	25.57	0	0.00	25.55	9	3,452	0.26%
2019/07/12	4	25.24	3	25.42	25.55	1	3,436	0.03%
2019/07/05	0	0.00	10	24.40	24.30	-10	3,737	-0.27%
2019/07/04	4	24.63	3	24.57	24.55	1	3,767	0.03%
2019/07/02	1	24.60	0	0.00	24.70	1	3,944	0.03%
2019/07/01	2	24.50	2	24.50	24.55	0	4,125	0.00%
2019/06/25	3	24.45	0	0.00	23.80	3	4,685	0.06%
2019/06/21	1	24.80	0	0.00	24.15	1	5,136	0.02%
2019/06/17	0	0.00	18	23.81	23.75	-18	6,536	-0.28%
2019/06/11	2	24.70	0	0.00	24.60	2	7,490	0.03%
2019/06/10	0	0.00	4	23.70	23.85	-4	8,491	-0.05%
2019/06/05	0	0.00	1	23.95	23.90	-1	9,255	-0.01%
2019/06/04	1	23.30	0	0.00	23.25	1	9,324	0.01%
2019/05/30	0	0.00	1	22.15	22.10	-1	9,623	-0.01%
2019/05/29	6	21.99	0	0.00	21.80	6	9,630	0.06%
2019/05/27	0	0.00	5	23.25	23.50	-5	9,820	-0.05%
2019/05/24	1	23.85	1	23.70	23.65	0	9,977	0.00%
2019/05/23	1	24.00	1	23.55	23.90	0	10,053	0.00%
2019/05/22	5	24.60	0	0.00	23.85	5	10,274	0.05%
2019/05/13	2	24.65	5	24.55	24.50	-3	12,272	-0.02%
2019/05/10	1	25.70	1	25.70	25.15	0	12,315	0.00%
2019/05/09	1	26.75	1	25.45	25.10	0	12,349	0.00%
2019/05/07	10	27.45	0	0.00	26.95	10	12,565	0.08%
2019/05/06	0	0.00	1	27.30	27.50	-1	12,772	-0.01%
2019/05/03	4	27.56	0	0.00	27.90	4	12,709	0.03%
2019/05/02	10	27.17	7	27.37	27.50	3	12,652	0.02%
2019/04/30	7	27.72	4	27.58	27.40	3	12,594	0.02%
2019/04/29	2	26.10	3	25.37	26.35	-1	12,279	-0.01%
2019/04/26	5	27.17	2	27.00	26.90	3	12,129	0.02%
2019/04/25	2	27.05	0	0.00	27.10	2	12,082	0.02%
2019/04/24	5	27.28	0	0.00	27.35	5	12,036	0.04%
2019/04/23	10	28.24	0	0.00	27.90	10	11,946	0.08%
2019/04/22	19	28.85	13	28.96	29.10	6	11,852	0.05%
2019/04/19	1	27.95	0	0.00	28.05	1	11,701	0.01%
2019/04/18	2	27.65	2	27.48	27.30	0	11,659	0.00%
2019/04/17	0	0.00	6	27.78	27.70	-6	11,597	-0.05%
2019/04/16	0	0.00	3	28.22	28.05	-3	11,554	-0.03%
2019/04/15	0	0.00	5	27.55	27.25	-5	11,483	-0.04%
2019/04/12	11	27.05	6	27.58	27.15	5	11,417	0.04%
2019/04/11	12	29.10	2	29.10	29.05	10	11,127	0.09%
2019/04/10	0	0.00	3	29.95	30.00	-3	11,045	-0.03%
2019/04/09	44	29.89	41	30.20	29.80	3	10,984	0.03%
2019/04/08	41	30.24	49	30.24	30.30	-8	10,929	-0.07%
2019/04/03	21	29.57	31	29.84	29.65	-10	10,710	-0.09%
2019/04/02	5	28.75	0	0.00	29.25	5	10,505	0.05%
2019/04/01	6	29.43	5	29.30	29.05	1	10,394	0.01%
2019/03/29	45	29.09	40	28.63	29.25	5	10,284	0.05%
2019/03/28	56	29.85	60	29.51	28.55	-4	10,130	-0.04%
2019/03/27	10	30.10	7	30.04	30.05	3	9,875	0.03%
2019/03/26	57	30.19	40	30.37	30.00	17	9,735	0.17%
2019/03/25	37	30.42	51	30.77	30.80	-14	9,359	-0.15%
2019/03/22	43	27.70	38	28.13	28.25	5	8,342	0.06%
2019/03/21	1	27.70	6	27.50	28.10	-5	8,202	-0.06%
2019/03/19	21	28.39	22	28.00	27.60	-1	7,903	-0.01%
2019/03/18	30	27.16	31	27.37	27.45	-1	7,643	-0.01%
2019/03/15	20	28.49	21	28.60	27.65	-1	7,510	-0.01%
2019/03/14	26	28.07	23	28.27	28.00	3	7,196	0.04%
2019/03/13	57	27.72	55	27.85	28.10	2	6,927	0.03%
2019/03/12	85	25.98	106	24.91	26.80	-21	5,852	-0.36%	大賣/
2019/03/11	2	24.20	0	0.00	24.40	2	5,455	0.04%
2019/03/07	0	0.00	5	24.05	23.20	-5	5,073	-0.10%
2019/03/06	11	24.27	6	24.39	24.30	5	4,925	0.10%
2019/03/05	7	23.81	8	23.93	23.90	-1	4,732	-0.02%
2019/03/04	0	0.00	2	24.05	24.25	-2	4,685	-0.04%
2019/02/27	28	24.24	15	23.55	23.55	13	4,625	0.28%
2019/02/26	34	24.62	29	24.35	24.30	5	4,480	0.11%
2019/02/25	42	25.05	43	25.14	25.45	-1	4,305	-0.02%
2019/02/22	3	25.40	0	0.00	25.05	3	4,125	0.07%
2019/02/21	4	25.21	1	25.20	25.45	3	4,023	0.07%
2019/02/20	25	25.09	39	25.48	25.85	-14	3,756	-0.37%
2019/02/19	7	23.20	17	23.67	23.50	-10	3,215	-0.31%
2019/02/18	57	23.29	28	22.93	22.90	29	3,011	0.96%
2019/02/15	6	23.27	2	23.50	23.60	4	2,733	0.15%
2019/02/14	1	22.70	1	23.15	22.70	0	2,482	0.00%
2019/02/13	1	22.40	2	22.45	22.40	-1	2,328	-0.04%
2019/02/12	2	20.93	2	21.40	21.65	0	1,853	0.00%
2019/01/28	0	0.00	80	19.47	20.00	-80	1,319	-6.06%
2019/01/25	80	19.00	2	18.80	18.95	78	1,057	7.38%
2019/01/11	0	0.00	1	17.05	16.95	-1	808	-0.12%
2019/01/04	0.1	16.80	0	0.00	16.75	0.1	793	0.01%
2018/12/14	0	0.00	45	17.32	17.25	-45	892	-5.04%
2018/12/13	80	17.74	35	17.57	17.70	45	885	5.08%
2018/12/04	7	17.57	6	17.73	17.90	1	824	0.12%
2018/11/30	0	0.00	1	16.65	16.70	-1	776	-0.13%
2018/11/27	3	16.50	3	16.55	16.60	0	798	0.00%
2018/11/21	0	0.00	1	16.25	16.30	-1	804	-0.12%
2018/11/12	2	16.10	1	15.90	15.90	1	819	0.12%
2018/10/11	1	15.00	2	15.05	15.05	-1	1,136	-0.09%
2018/10/09	2	16.80	0	0.00	16.65	2	1,205	0.17%
2018/09/28	0	0.00	9	17.50	17.50	-9	1,226	-0.73%
2018/09/05	2	17.95	7	17.75	17.85	-5	1,914	-0.26%
2018/08/20	2	16.25	0	0.00	16.40	2	2,733	0.07%
2018/08/16	2	16.40	0	0.00	16.40	2	2,731	0.07%
2018/08/14	2	16.70	0	0.00	17.00	2	2,724	0.07%
2018/08/13	2	16.35	0	0.00	16.65	2	2,715	0.07%
2018/08/10	0	0.00	1	17.30	17.15	-1	2,697	-0.04%
2018/08/07	1	17.65	0	0.00	17.65	1	2,654	0.04%
2018/08/06	2	18.08	0	0.00	17.85	2	2,634	0.08%
2018/08/01	2	18.95	0	0.00	19.05	2	2,553	0.08%
2018/07/25	4	18.85	0	0.00	18.80	4	2,505	0.16%
2018/07/17	20	19.83	10	19.30	19.25	10	2,398	0.42%
2018/06/26	0	0.00	1	18.80	18.80	-1	2,207	-0.05%
2018/06/20	1	19.20	0	0.00	19.20	1	2,188	0.05%
2018/06/14	1	20.55	0	0.00	20.40	1	2,081	0.05%
2018/06/13	1	22.20	5	21.98	21.05	-4	2,053	-0.19%
2018/06/12	6	21.47	1	21.65	21.65	5	1,724	0.29%
2018/06/11	0	0.00	80	19.70	19.70	-80	1,306	-6.12%
2018/06/07	81	19.99	1	19.65	19.85	80	1,356	5.90%
2018/06/06	0	0.00	3	19.43	19.15	-3	1,332	-0.23%
2018/05/31	0	0.00	5	19.00	19.40	-5	1,288	-0.39%
2018/05/30	2	18.95	4	18.95	19.15	-2	1,319	-0.15%
2018/05/29	1	19.10	0	0.00	19.20	1	1,272	0.08%
2018/05/23	0	0.00	1	17.95	17.90	-1	1,304	-0.08%
2018/05/22	1	17.60	0	0.00	17.60	1	1,289	0.08%
2018/04/23	1	17.85	0	0.00	17.65	1	1,533	0.07%
2018/04/20	0	0.00	2	17.90	17.90	-2	1,572	-0.13%
2018/04/11	1	18.65	1	18.35	18.35	0	1,824	0.00%
2018/04/09	5	18.70	0	0.00	18.65	5	1,910	0.26%
2018/03/29	0	0.00	20	19.70	19.50	-20	2,243	-0.89%
2018/03/14	0	0.00	5	19.75	19.85	-5	2,228	-0.22%
2018/03/13	0	0.00	11	19.56	19.65	-11	2,199	-0.50%
2018/03/08	10	19.05	0	0.00	19.15	10	2,123	0.47%
2018/03/06	1	18.75	0	0.00	18.75	1	2,153	0.05%
2018/02/27	0	0.00	1	18.70	18.75	-1	2,113	-0.05%
2018/02/26	0	0.00	80	19.33	18.85	-80	2,200	-3.64%
2018/02/23	101	19.45	0	0.00	19.40	101	2,158	4.68%	大買/鉅額交易
2018/02/12	1	16.85	0	0.00	16.80	1	2,117	0.05%
2018/02/09	1	16.60	0	0.00	16.85	1	2,119	0.05%
2018/02/07	1	17.65	0	0.00	17.50	1	2,126	0.05%
2018/02/05	0	0.00	10	18.75	18.90	-10	2,132	-0.47%
2018/01/29	5	19.50	0	0.00	19.50	5	2,252	0.22%
2018/01/24	5	19.40	0	0.00	19.55	5	2,459	0.20%
2018/01/23	6	19.30	0	0.00	19.20	6	2,452	0.24%
2018/01/19	1	19.55	0	0.00	19.45	1	2,480	0.04%
2018/01/03	5	20.12	0	0.00	20.30	5	2,447	0.20%
2018/01/02	1	20.60	1	21.00	20.10	0	2,450	0.00%