明基材 (8215)-台新-松江券商分點個股進出

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
32.35
漲跌
▼0.05
漲幅
-0.15%
成交量
495張
產業
上市光電類股
567人加入追蹤

立即追蹤
本地時間:13:30(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－台新-松江券商分點個股進出

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

台新-松江券商分點個股進出
台新-松江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
2024/11/20	1	32.45	9	32.87	32.40	-8	736	-1.09%
2024/11/18	0	0.00	1	33.15	33.75	-1	723	-0.14%
2024/11/15	2	33.00	0	0.00	32.95	2	715	0.28%
2024/11/12	10	34.26	0	0.00	33.90	10	696	1.44%
2024/11/11	0	0.00	3	34.32	34.50	-3	672	-0.45%
2024/11/08	18	33.50	18	33.30	33.50	0	627	0.00%
2024/10/28	0	0.00	5	33.20	33.15	-5	608	-0.82%
2024/10/22	0	0.00	30	32.05	32.20	-30	612	-4.90%
2024/10/21	0	0.00	5	32.35	32.20	-5	623	-0.80%
2024/10/07	0	0.00	4	32.30	32.35	-4	699	-0.57%
2024/10/04	1	30.65	0	0.00	30.85	1	696	0.14%
2024/09/02	0	0.00	1	30.10	30.20	-1	820	-0.12%
2024/08/26	4	29.50	0	0.00	29.20	4	832	0.48%
2024/08/06	2	26.50	0	0.00	27.50	2	893	0.22%
2024/08/05	1	28.10	0	0.00	28.05	1	895	0.11%
2024/08/02	2	31.55	0	0.00	31.15	2	862	0.23%
2024/07/30	1	31.70	0	0.00	31.80	1	893	0.11%
2024/07/18	15	33.42	0	0.00	33.40	15	878	1.71%
2024/07/09	17	34.45	17	34.25	34.45	0	806	0.00%
2024/07/05	0	0.00	4	34.30	34.75	-4	795	-0.50%
2024/07/03	0	34.60	24	34.40	34.15	-24	798	-3.00%
2024/07/01	1	32.90	0	0.00	33.00	1	754	0.13%
2024/06/24	1	33.05	0	0.00	32.90	1	793	0.13%
2024/06/14	1	32.60	0	0.00	32.70	1	809	0.12%
2024/06/04	1	33.00	0	0.00	33.05	1	861	0.12%
2024/06/03	3	32.85	0	0.00	32.90	3	876	0.34%
2024/05/30	1	32.80	0	0.00	32.80	1	895	0.11%
2024/05/27	3	32.80	0	0.00	32.85	3	922	0.33%
2024/05/24	3	32.38	0	0.00	32.40	3	945	0.32%
2024/05/23	2	32.58	0	0.00	32.55	2	973	0.21%
2024/05/22	2	32.95	0	0.00	33.00	2	1,045	0.19%
2024/05/15	1	32.50	0	0.00	32.45	1	1,264	0.08%
2024/05/10	2	32.50	0	0.00	32.55	2	1,309	0.15%
2024/05/09	3	32.93	0	0.00	32.75	3	1,296	0.23%
2024/05/07	1	33.15	0	0.00	33.15	1	1,290	0.08%
2024/05/06	4	34.05	0	0.00	34.05	4	1,312	0.30%
2024/05/03	1	34.50	0	0.00	34.40	1	1,351	0.07%
2024/04/30	0	0.00	2	34.65	34.60	-2	1,369	-0.15%
2024/04/29	2	34.50	10	34.55	34.55	-8	1,398	-0.57%
2024/04/23	1	32.95	0	0.00	33.25	1	1,595	0.06%
2024/04/22	1	32.90	0	0.00	32.90	1	1,596	0.06%
2024/04/19	3	33.08	1	33.00	33.15	2	1,592	0.13%
2024/04/16	7	33.52	1	33.80	33.45	6	1,573	0.38%
2024/04/12	1	34.60	0	0.00	34.60	1	1,545	0.06%
2024/04/11	11	34.85	0	0.00	34.85	11	1,533	0.72%
2024/04/10	0	0.00	6	35.30	35.20	-6	1,521	-0.39%
2024/04/09	0	0.00	11	35.23	35.20	-11	1,512	-0.73%
2024/04/08	1	34.65	0	0.00	34.70	1	1,481	0.07%
2024/04/01	8	34.65	0	0.00	34.55	8	1,449	0.55%
2024/03/27	2	33.90	0	0.00	33.95	2	1,424	0.14%
2024/03/21	1	33.85	0	0.00	33.95	1	1,422	0.07%
2024/03/19	1	33.70	0	0.00	33.70	1	1,426	0.07%
2024/03/12	1	34.20	0	0.00	34.20	1	1,422	0.07%
2024/03/08	3	33.75	0	0.00	33.65	3	1,476	0.20%
2024/03/05	1	34.30	0	0.00	34.35	1	1,464	0.07%
2024/02/26	13	34.83	0	0.00	34.85	13	1,414	0.92%
2024/02/20	3	37.00	0	0.00	36.60	3	1,298	0.23%
2024/02/19	33	37.25	33	37.36	37.25	0	1,280	0.00%
2024/02/16	1	37.00	6	36.89	37.30	-5	1,236	-0.40%
2024/01/29	0	0.00	2	35.55	35.45	-2	1,072	-0.19%
2024/01/25	5	35.45	0	0.00	35.30	5	985	0.51%
2024/01/22	11	34.85	0	0.00	35.10	11	937	1.17%
2024/01/19	19	35.65	19	35.54	35.65	0	921	0.00%
2024/01/18	1	35.50	2	35.60	35.60	-1	871	-0.11%
2024/01/16	1	33.90	0	0.00	33.85	1	764	0.13%
2024/01/12	1	34.10	0	0.00	33.85	1	766	0.13%
2024/01/10	4	33.83	0	0.00	33.70	4	791	0.51%
2024/01/09	2	34.00	3	34.03	33.95	-1	786	-0.13%
2024/01/08	0	0.00	1	34.35	34.25	-1	788	-0.13%
2023/12/20	1	33.95	0	0.00	34.00	1	865	0.12%
2023/12/19	0	0.00	2	33.95	33.85	-2	864	-0.23%
2023/12/15	2	34.43	0	0.00	34.40	2	857	0.23%
2023/12/12	3	34.02	0	0.00	34.00	3	857	0.35%
2023/12/11	0	0.00	2	34.20	34.15	-2	854	-0.23%
2023/12/07	2	34.08	0	0.00	34.15	2	852	0.23%
2023/12/06	3	34.10	0	0.00	34.15	3	860	0.35%
2023/12/05	6	34.36	5	34.35	34.35	1	847	0.12%
2023/12/04	3	35.80	0	0.00	35.80	3	808	0.37%
2023/12/01	0	0.00	2	35.90	36.00	-2	814	-0.25%
2023/11/28	0	0.00	2	35.60	35.70	-2	821	-0.24%
2023/11/22	2	35.35	0	0.00	35.35	2	846	0.24%
2023/11/17	2	35.30	0	0.00	35.35	2	879	0.23%
2023/11/10	0	0.00	2	34.15	34.15	-2	926	-0.22%
2023/11/07	3	34.63	0	0.00	34.65	3	1,010	0.30%
2023/11/03	1	35.05	0	0.00	34.70	1	1,120	0.09%
2023/11/01	14	34.06	14	34.11	34.10	0	1,259	0.00%
2023/10/24	2	34.03	0	0.00	34.45	2	1,867	0.11%
2023/10/20	1	33.50	0	0.00	34.05	1	1,964	0.05%
2023/10/16	2	34.90	0	0.00	34.90	2	2,417	0.08%
2023/10/13	1	35.40	0	0.00	35.50	1	2,609	0.04%
2023/10/11	11	34.87	11	35.10	34.85	0	2,812	0.00%
2023/10/05	6	35.44	0	0.00	35.65	6	2,943	0.20%
2023/10/04	15	35.09	21	35.11	35.05	-6	3,025	-0.20%
2023/09/28	1	34.90	0	0.00	34.85	1	4,080	0.02%
2023/09/26	1	35.00	0	0.00	34.90	1	4,290	0.02%
2023/09/22	1	34.75	0	0.00	34.90	1	4,349	0.02%
2023/09/21	21	34.38	21	34.36	34.40	0	4,386	0.00%
2023/09/20	1	34.65	0	0.00	34.70	1	4,425	0.02%
2023/09/19	4	35.03	0	0.00	34.85	4	4,450	0.09%
2023/09/15	19	35.49	18	35.48	35.50	1	4,485	0.02%
2023/09/14	1	35.45	1	35.35	35.55	0	4,501	0.00%
2023/09/13	1	35.15	0	0.00	35.30	1	4,545	0.02%
2023/09/11	1	34.70	0	0.00	34.50	1	4,597	0.02%
2023/09/08	19	35.24	18	35.23	35.25	1	4,651	0.02%
2023/09/07	2	35.80	0	0.00	35.60	2	4,679	0.04%
2023/09/05	2	36.08	0	0.00	36.10	2	4,748	0.04%
2023/09/04	2	35.48	0	0.00	35.55	2	4,774	0.04%
2023/08/24	0	35.90	3	35.62	35.50	-3	5,031	-0.06%
2023/08/18	1	35.05	0	0.00	35.25	1	5,051	0.02%
2023/08/16	1	35.65	1	35.10	35.65	0	5,031	0.00%
2023/08/14	60	35.58	48	35.50	35.50	12	5,073	0.24%
2023/08/10	25	37.14	23	38.05	37.10	2	5,036	0.04%
2023/08/09	46	39.04	46	38.77	39.05	0	4,974	0.00%
2023/08/08	24	39.42	18	39.34	39.40	6	4,942	0.12%
2023/08/07	3	38.32	0	0.00	39.10	3	4,911	0.06%
2023/08/04	10	39.41	0	0.00	38.75	10	4,862	0.21%
2023/08/02	41	42.83	40	42.48	42.95	1	4,675	0.02%
2023/08/01	40	42.39	48	41.96	42.40	-8	4,525	-0.18%
2023/07/31	34	42.02	27	41.71	41.85	7	4,764	0.15%
2023/07/28	1	41.35	0	0.00	41.60	1	4,726	0.02%
2023/07/27	1	41.30	0	0.00	41.65	1	4,756	0.02%
2023/07/26	2	40.90	0	0.00	41.30	2	4,758	0.04%
2023/07/25	1	41.00	0	0.00	41.40	1	4,767	0.02%
2023/07/24	3	40.50	0	0.00	40.80	3	4,848	0.06%
2023/07/20	53	42.14	54	42.54	42.05	-1	4,901	-0.02%
2023/07/19	26	42.89	24	42.61	42.25	2	4,789	0.04%
2023/07/18	19	40.42	12	40.66	40.25	7	4,627	0.15%
2023/07/17	2	42.83	26	43.03	43.30	-24	4,507	-0.53%
2023/07/13	1	41.15	0	0.00	41.05	1	4,503	0.02%
2023/07/12	25	41.38	25	41.43	41.40	0	4,568	0.00%
2023/07/10	1	40.45	0	0.00	40.55	1	4,495	0.02%
2023/07/07	4	39.70	0	0.00	40.10	4	4,498	0.09%
2023/07/06	78	41.94	63	45.02	40.35	15	4,363	0.34%
2023/07/05	0	0.00	8	44.00	44.60	-8	3,551	-0.23%
2023/06/28	0	0.00	18	40.00	39.40	-18	3,272	-0.55%
2023/06/27	2	38.93	1	39.10	39.10	1	3,262	0.03%
2023/06/26	0	40.05	1	39.80	39.75	-1	3,242	-0.03%
2023/06/20	43	39.45	45	39.12	39.45	-2	3,223	-0.06%
2023/06/19	6	39.86	5	39.70	39.65	1	3,218	0.03%
2023/06/16	0	0.00	6	39.10	39.20	-6	3,194	-0.19%
2023/06/15	3	38.77	6	38.76	38.90	-3	3,173	-0.09%
2023/06/14	28	39.39	25	39.42	39.30	3	3,150	0.10%
2023/06/12	22	38.66	23	38.70	38.65	-1	3,072	-0.03%
2023/06/09	0	0.00	4	39.03	38.95	-4	3,045	-0.13%
2023/06/06	34	38.59	33	38.68	38.60	1	2,997	0.03%
2023/06/05	3	37.87	1	38.25	38.25	2	3,025	0.07%
2023/06/02	5	36.55	1	36.65	36.65	4	2,937	0.14%
2023/06/01	4	35.89	0	0.00	36.05	4	2,953	0.14%
2023/05/31	1	35.50	0	0.00	35.50	1	3,029	0.03%
2023/05/26	1	34.90	3	34.87	34.75	-2	3,052	-0.07%
2023/05/25	0	0.00	2	35.25	35.20	-2	3,054	-0.07%
2023/05/23	1	35.15	0	0.00	35.20	1	3,103	0.03%
2023/05/22	0	0.00	1	35.30	35.30	-1	3,168	-0.03%
2023/05/19	1	35.10	4	35.05	35.10	-3	3,203	-0.09%
2023/05/17	0	0.00	1	34.45	34.40	-1	3,200	-0.03%
2023/05/16	0	0.00	5	34.02	34.30	-5	3,240	-0.15%
2023/05/15	0	0.00	10	33.30	33.65	-10	3,232	-0.31%
2023/05/11	41.1	33.27	39	33.30	33.25	2.1	3,257	0.06%
2023/05/10	15	34.04	0	0.00	33.95	15	3,309	0.45%
2023/05/09	29.6	33.60	22	33.83	33.50	7.6	3,318	0.23%
2023/05/08	27.3	34.46	22	34.46	34.45	5.3	3,297	0.16%
2023/05/05	14	34.77	71	34.87	34.65	-57	3,423	-1.67%
2023/05/04	0	0.00	58	38.43	38.45	-58	3,521	-1.65%
2023/05/03	22	38.16	23	38.51	38.15	-1	3,522	-0.03%
2023/05/02	129	38.61	16	38.47	38.80	113	3,526	3.20%	大買/鉅額交易
2023/04/28	15	38.18	1	38.30	38.00	14	3,500	0.40%
2023/04/27	4	38.84	3	38.55	38.50	1	3,449	0.03%
2023/04/25	33	37.98	31	38.74	38.00	2	3,282	0.06%
2023/04/20	15	39.87	13	40.41	39.70	2	3,054	0.07%
2023/04/19	19	40.69	19	40.64	40.65	0	2,984	0.00%
2023/04/18	0	0.00	1	40.00	40.15	-1	2,920	-0.03%
2023/04/17	2	39.93	15.1	39.40	40.10	-13.1	2,795	-0.47%
2023/04/13	31	38.25	33	38.74	38.25	-2	2,625	-0.08%
2023/04/12	1	38.80	63	39.00	38.75	-62	2,566	-2.42%
2023/04/11	2	37.05	1	36.75	37.10	1	2,439	0.04%
2023/03/31	1	36.45	0	0.00	36.25	1	2,419	0.04%
2023/03/29	0	36.60	0	0.00	36.25	0	2,536	0.00%
2023/03/28	0	0.00	5	36.40	36.45	-5	2,544	-0.20%
2023/03/27	1	37.30	0	0.00	37.10	1	2,516	0.04%
2023/03/24	0	0.00	2	37.10	37.10	-2	2,516	-0.08%
2023/03/23	2	37.38	0	0.00	37.15	2	2,509	0.08%
2023/03/21	2	37.60	0	0.00	37.85	2	2,477	0.08%
2023/03/15	2	37.15	0	0.00	36.80	2	2,473	0.08%
2023/03/14	0	0.00	6	36.54	36.55	-6	2,533	-0.24%
2023/03/13	0	36.45	5	36.70	36.75	-5	2,566	-0.19%
2023/03/09	0	0.00	1	37.55	37.50	-1	2,574	-0.04%
2023/03/08	1	38.75	4	38.58	38.70	-3	2,547	-0.12%
2023/03/07	0	0.00	2	37.78	38.10	-2	2,609	-0.08%
2023/03/06	32	37.90	35	37.99	37.90	-3	2,610	-0.11%
2023/03/03	1	37.70	5	37.45	37.70	-4	2,568	-0.16%
2023/03/02	2	36.53	0	0.00	36.45	2	2,511	0.08%
2023/03/01	0	0.00	3	36.70	36.75	-3	2,499	-0.12%
2023/02/24	3	36.37	0	0.00	36.40	3	2,473	0.12%
2023/02/23	4	37.15	9	36.94	36.95	-5	2,443	-0.20%
2023/02/22	2	36.83	0	0.00	36.90	2	2,427	0.08%
2023/02/20	10	37.45	16	37.22	37.10	-6	2,390	-0.25%
2023/02/17	5	36.45	5	36.40	36.55	0	2,328	0.00%
2023/02/15	0	0.00	14	35.56	35.90	-14	2,270	-0.62%
2023/02/14	10	35.99	0.1	35.85	35.70	9.9	2,261	0.44%
2023/02/13	0	0.00	4	35.50	35.65	-4	2,254	-0.18%
2023/02/10	2	35.80	0	0.00	35.30	2	2,257	0.09%
2023/02/09	10	35.98	10	35.55	35.65	0	2,246	0.00%
2023/02/08	25	35.66	26	35.58	35.60	-1	2,228	-0.04%
2023/02/07	1	35.35	0	0.00	35.75	1	2,220	0.05%
2023/02/06	7	35.36	2	35.80	35.50	5	2,233	0.22%
2023/02/03	4	35.86	27	35.23	35.00	-23	2,185	-1.05%
2023/02/02	8	35.47	3	35.22	35.90	5	2,013	0.25%
2023/01/09	15	32.66	15	32.72	32.65	0	1,651	0.00%
2022/12/23	0	0.00	2	32.20	32.20	-2	1,671	-0.12%
2022/12/22	69	33.19	67	33.42	33.10	2	1,662	0.12%
2022/12/14	0	0.00	1	32.90	32.80	-1	1,552	-0.06%
2022/12/06	10	33.04	14	33.59	33.00	-4	1,504	-0.27%
2022/12/05	1	33.40	0	0.00	33.45	1	1,434	0.07%
2022/12/02	0	0.00	2	33.05	33.20	-2	1,393	-0.14%
2022/12/01	6	32.78	6	32.81	32.75	0	1,363	0.00%
2022/11/29	68	32.56	59	32.68	32.50	9	1,338	0.67%
2022/11/28	0	0.00	3	32.17	32.35	-3	1,195	-0.25%
2022/11/25	0	0.00	1	32.00	31.40	-1	1,164	-0.09%
2022/11/24	2	31.85	0	0.00	32.00	2	1,166	0.17%
2022/11/18	2	31.70	0	0.00	31.25	2	1,183	0.17%
2022/11/17	2	31.90	3	32.00	31.65	-1	1,192	-0.08%
2022/11/16	16	31.57	16	31.40	31.55	0	1,189	0.00%
2022/11/15	1	31.50	0	0.00	31.65	1	1,213	0.08%
2022/11/11	0	0.00	2	31.55	31.45	-2	1,432	-0.14%
2022/11/10	2	31.45	0	0.00	31.55	2	1,412	0.14%
2022/11/09	0	0.00	5	31.80	31.55	-5	1,407	-0.36%
2022/11/08	5	31.00	0	0.00	31.35	5	1,374	0.36%
2022/11/07	2	31.00	1	30.90	31.10	1	1,365	0.07%
2022/11/04	0	0.00	5	30.87	31.05	-5	1,369	-0.37%
2022/11/03	8	31.49	3	31.38	31.00	5	1,362	0.37%
2022/11/02	1	31.10	0	0.00	30.25	1	1,291	0.08%
2022/10/31	0	0.00	2	29.15	29.10	-2	1,258	-0.16%
2022/10/28	0	0.00	5	28.35	28.30	-5	1,263	-0.40%
2022/10/27	1	28.80	0	0.00	29.00	1	1,273	0.08%
2022/10/26	2	28.95	1	28.60	28.40	1	1,281	0.08%
2022/10/25	34	28.93	34	28.29	28.80	0	1,282	0.00%
2022/10/24	0	0.00	4	28.83	28.30	-4	1,287	-0.31%
2022/10/21	8	28.61	8	28.85	28.60	0	1,340	0.00%
2022/10/20	0	0.00	0.4	28.70	29.90	-0.4	1,334	-0.03%
2022/10/19	17	28.37	14	28.20	28.35	3	1,313	0.23%
2022/10/18	58	28.10	59	27.86	28.25	-1	1,305	-0.08%
2022/10/17	2	27.00	1	27.15	27.75	1	1,415	0.07%
2022/10/14	1	26.45	0	0.00	26.95	1	1,430	0.07%
2022/10/13	1.2	25.84	0	0.00	25.60	1.2	1,441	0.08%
2022/10/12	22	28.10	22	27.66	27.85	0	1,427	0.00%
2022/10/11	0	0.00	1	27.95	28.05	-1	1,433	-0.07%
2022/10/06	35	29.07	35	28.85	29.10	0	1,481	0.00%
2022/10/05	13	28.80	13	28.90	28.80	0	1,488	0.00%
2022/10/04	0.2	28.80	0	0.00	28.90	0.2	1,489	0.01%
2022/09/28	4	28.30	3	28.20	27.90	1	1,559	0.06%
2022/09/27	1	29.00	0	0.00	29.40	1	1,563	0.06%
2022/09/26	3	29.02	2	29.20	29.05	1	1,585	0.06%
2022/09/15	0	0.00	1	31.05	30.90	-1	1,726	-0.06%
2022/09/13	0	31.30	1	31.25	31.20	-1	1,774	-0.05%
2022/09/08	0	0.00	1	30.70	30.70	-1	1,900	-0.05%
2022/09/06	14	30.44	14	30.59	30.40	0	2,135	0.00%
2022/09/05	6	30.78	0	0.00	30.70	6	2,163	0.28%
2022/09/01	0	0.00	2	31.58	31.65	-2	2,257	-0.09%
2022/08/29	1	31.50	5	31.80	31.90	-4	2,373	-0.17%
2022/08/26	2	32.48	3	32.63	32.40	-1	2,385	-0.04%
2022/08/24	2	31.70	8	31.54	31.50	-6	2,388	-0.25%
2022/08/23	2	31.93	0	0.00	31.85	2	2,393	0.08%
2022/08/19	50	33.06	52	32.61	33.05	-2	2,511	-0.08%
2022/08/18	1	30.80	0	0.00	32.05	1	2,350	0.04%
2022/08/16	2	31.10	5	31.00	31.00	-3	2,366	-0.13%
2022/08/15	5	30.60	0	0.00	31.10	5	2,433	0.21%
2022/08/12	1	30.60	0	0.00	30.60	1	2,530	0.04%
2022/08/04	12	29.62	12	29.72	29.60	0	2,939	0.00%
2022/07/29	34	31.19	34	31.13	31.20	0	3,081	0.00%
2022/07/28	28	31.31	22	31.18	31.25	6	3,168	0.19%
2022/07/25	1	30.75	0	0.00	30.60	1	3,142	0.03%
2022/07/22	30	31.53	28	31.52	31.45	2	3,145	0.06%
2022/07/21	1	29.80	4	30.20	30.65	-3	3,053	-0.10%
2022/07/08	2	30.00	0	0.00	30.10	2	3,238	0.06%
2022/07/07	1	29.70	1	30.00	30.00	0	3,230	0.00%
2022/07/06	1	30.20	1	30.40	29.40	0	3,247	0.00%
2022/07/05	8	29.35	10	29.10	29.35	-2	3,256	-0.06%
2022/07/04	2	28.75	0	0.00	28.75	2	3,254	0.06%
2022/07/01	32	28.82	26	30.28	28.70	6	3,339	0.18%
2022/06/30	19	31.41	19	31.65	31.40	0	3,293	0.00%
2022/06/23	21	31.90	22	31.92	31.85	-1	3,500	-0.03%
2022/06/22	19	31.93	18	32.56	31.85	1	3,486	0.03%
2022/06/20	18	31.84	18	32.68	31.70	0	3,494	0.00%
2022/06/17	1	35.05	0	0.00	33.85	1	3,459	0.03%
2022/06/16	6	35.08	6	35.49	34.75	0	3,417	0.00%
2022/06/14	29	34.40	31	34.10	34.40	-2	3,233	-0.06%
2022/06/13	11	35.10	10	35.18	35.10	1	3,219	0.03%
2022/06/10	2	36.20	0	0.00	36.45	2	3,184	0.06%
2022/06/08	24	35.19	25	35.17	35.15	-1	3,047	-0.03%
2022/06/07	0	0.00	1	35.15	35.40	-1	3,029	-0.03%
2022/05/30	1	35.75	0	0.00	35.75	1	3,023	0.03%
2022/05/27	25	36.06	26	36.27	36.00	-1	2,994	-0.03%
2022/05/26	6	36.08	13.2	36.01	36.05	-7.2	2,891	-0.25%
2022/05/25	0	0.00	3	35.90	35.90	-3	2,874	-0.10%
2022/05/24	3	35.00	4	34.95	34.95	-1	2,874	-0.03%
2022/05/23	41	35.14	36	35.30	35.10	5	2,862	0.17%
2022/05/20	46	35.90	48	36.40	35.90	-2	2,818	-0.07%
2022/05/19	10	35.81	3	36.22	36.35	7	2,729	0.26%
2022/05/18	25	36.04	22	35.36	36.10	3	2,642	0.11%
2022/05/17	8	34.91	7	34.94	35.05	1	2,542	0.04%
2022/05/16	22	33.43	22	33.01	33.45	0	2,412	0.00%
2022/05/12	18	32.15	15	32.67	31.80	3	2,391	0.13%
2022/05/09	1.2	33.66	1	34.20	33.65	0.2	2,366	0.01%
2022/05/06	69	35.00	71	35.09	35.05	-2	2,346	-0.09%
2022/05/05	0	0.00	3	35.05	35.15	-3	2,275	-0.13%
2022/05/04	15	33.05	16	33.09	33.05	-1	2,191	-0.05%
2022/04/25	16	32.88	15	33.10	32.85	1	2,328	0.04%
2022/04/20	0	0.00	2	33.38	33.60	-2	2,169	-0.09%
2022/04/19	0	0.00	4	33.11	33.10	-4	2,202	-0.18%
2022/04/18	47	32.63	46	32.67	32.60	1	2,218	0.05%
2022/04/15	5	33.38	5	33.25	33.25	0	2,231	0.00%
2022/04/14	6	34.18	4	34.05	34.05	2	2,267	0.09%
2022/04/07	35	34.81	33	35.36	34.60	2	2,431	0.08%
2022/04/06	2	35.85	0	0.00	35.60	2	2,409	0.08%
2022/04/01	0	0.00	1	36.35	36.20	-1	2,461	-0.04%
2022/03/31	0	0.00	3	36.50	36.50	-3	2,514	-0.12%
2022/03/30	39	36.75	40	36.72	36.70	-1	2,546	-0.04%
2022/03/29	56	36.44	53	35.90	36.50	3	2,615	0.11%
2022/03/28	0	35.93	0	0.00	36.10	0	2,514	0.00%
2022/03/25	0	0.00	7	35.55	35.55	-7	2,535	-0.28%
2022/03/24	0	0.00	1	35.30	35.65	-1	2,593	-0.04%
2022/03/23	2	35.35	2	35.35	35.35	0	2,688	0.00%
2022/03/22	47	35.24	47	34.97	35.30	0	2,860	0.00%
2022/03/21	34	34.99	34	34.74	35.00	0	3,088	0.00%
2022/03/17	0	0.00	1	34.75	34.80	-1	5,236	-0.02%
2022/03/15	20	34.00	20	33.73	33.75	0	5,943	0.00%
2022/03/14	0	0.00	3	33.80	34.10	-3	5,975	-0.05%
2022/03/11	1	34.10	0	0.00	34.10	1	6,021	0.02%
2022/03/10	33	33.74	33	33.75	33.75	0	6,095	0.00%
2022/03/08	36	31.88	31	31.74	31.80	5	6,929	0.07%
2022/03/03	49	34.24	49	34.14	34.20	0	7,554	0.00%
2022/03/01	2	34.10	2	34.55	34.50	0	7,812	0.00%
2022/02/25	35	33.59	35	33.58	33.60	0	8,033	0.00%
2022/02/24	3	33.75	0	0.00	33.65	3	8,227	0.04%
2022/02/22	3	34.57	0	0.00	34.65	3	8,693	0.03%
2022/02/21	50	35.31	50	35.10	35.30	0	9,041	0.00%
2022/02/17	9	35.83	4	36.15	35.70	5	9,224	0.05%
2022/02/16	49	35.68	49	35.27	35.70	0	9,280	0.00%
2022/02/14	1	35.15	1	35.35	35.30	0	9,387	0.00%
2022/02/11	7	36.19	0	0.00	36.05	7	9,509	0.07%
2022/02/10	68	36.45	68	36.33	36.50	0	9,624	0.00%
2022/02/08	2	35.83	1	35.65	36.10	1	9,738	0.01%
2022/01/26	1	34.05	1	34.05	34.10	0	10,029	0.00%
2022/01/25	1	34.30	0	0.00	34.30	1	10,385	0.01%
2022/01/24	0	0.00	3	35.05	35.25	-3	11,035	-0.03%
2022/01/20	44	36.78	43	36.90	36.80	1	12,433	0.01%
2022/01/19	1	37.00	0	0.00	36.95	1	12,517	0.01%
2022/01/18	27	36.16	27	36.54	36.15	0	12,605	0.00%
2022/01/17	2	35.95	1	36.00	36.10	1	12,775	0.01%
2022/01/14	26	35.02	20	34.90	35.05	6	12,778	0.05%
2022/01/13	1	35.95	0	0.00	36.00	1	12,802	0.01%
2022/01/12	50	35.61	49	35.49	35.70	1	12,907	0.01%
2022/01/11	48	36.18	52	36.67	36.15	-4	12,947	-0.03%
2022/01/10	11	36.93	1	37.20	37.00	10	12,953	0.08%
2022/01/07	8	36.71	8	36.79	36.75	0	13,004	0.00%
2022/01/06	3	37.50	0	0.00	37.35	3	13,057	0.02%
2022/01/05	27	37.55	22	37.61	37.55	5	13,212	0.04%
2022/01/04	5	37.46	0	0.00	37.35	5	13,196	0.04%
2022/01/03	48	37.50	35	37.39	37.50	13	13,192	0.10%
2021/12/30	5	37.88	0	0.00	37.95	5	13,180	0.04%
2021/12/29	31	37.98	28	37.82	38.00	3	13,281	0.02%
2021/12/28	30	38.37	26	38.54	38.40	4	13,302	0.03%
2021/12/27	9	38.85	3	38.90	38.90	6	13,331	0.05%
2021/12/24	2	38.63	3	38.35	38.30	-1	13,334	-0.01%
2021/12/23	40	38.67	32	38.92	38.55	8	13,327	0.06%
2021/12/22	4	38.72	0	0.00	38.30	4	13,250	0.03%
2021/12/21	0	0.00	7	38.39	38.40	-7	13,251	-0.05%
2021/12/20	0	0.00	3	37.98	37.90	-3	13,259	-0.02%
2021/12/17	39	37.77	38	38.09	37.70	1	13,412	0.01%
2021/12/16	40	38.75	43	38.93	38.60	-3	13,324	-0.02%
2021/12/15	40	38.82	36	38.80	38.85	4	13,179	0.03%
2021/12/14	66	41.91	113	42.05	39.35	-47	12,976	-0.36%	大賣/
2021/12/13	124	43.11	75	41.59	43.50	49	11,952	0.41%	大買/
2021/12/10	58	39.23	63	39.22	39.55	-5	10,869	-0.05%
2021/12/09	6	38.43	14	38.76	38.60	-8	10,462	-0.08%
2021/12/07	6	37.28	20	37.05	37.20	-14	10,254	-0.14%
2021/12/06	4	37.29	6	37.33	37.20	-2	10,273	-0.02%
2021/12/03	37	38.10	35	38.17	37.95	2	10,269	0.02%
2021/12/02	72	39.25	56	39.44	37.75	16	10,263	0.16%
2021/12/01	29	38.90	11	38.99	38.95	18	9,750	0.18%
2021/11/30	2	37.05	26	39.15	39.10	-24	9,767	-0.25%
2021/11/29	1	36.15	48	36.60	37.05	-47	9,686	-0.49%
2021/11/26	45	37.21	85	37.37	36.85	-40	9,677	-0.41%
2021/11/25	22	38.24	12	38.42	38.75	10	9,756	0.10%
2021/11/24	43	38.10	41	38.13	38.20	2	9,763	0.02%
2021/11/23	8	38.33	14	38.00	38.30	-6	9,871	-0.06%
2021/11/22	27	37.97	28	38.17	37.95	-1	10,493	-0.01%
2021/11/19	7	38.64	12	38.68	38.80	-5	10,488	-0.05%
2021/11/18	21	38.18	99	38.04	38.30	-78	10,517	-0.74%
2021/11/17	101	37.42	5	37.20	37.45	96	10,602	0.91%	大買/
2021/11/16	30	36.47	29	36.73	36.40	1	11,184	0.01%
2021/11/15	2	37.28	3	37.45	37.45	-1	12,039	-0.01%
2021/11/12	0	0.00	5	36.00	36.60	-5	12,312	-0.04%
2021/11/11	26	36.22	22	36.20	36.00	4	12,451	0.03%
2021/11/10	47	36.67	32	36.62	36.55	15	12,564	0.12%
2021/11/09	1	36.60	5	37.54	37.70	-4	12,644	-0.03%
2021/11/08	29	36.78	27	36.76	36.80	2	12,806	0.02%
2021/11/05	35	37.43	27	37.28	37.25	8	13,206	0.06%
2021/11/04	62	37.85	60	38.00	37.90	2	14,049	0.01%
2021/11/03	3	37.08	5	37.75	37.90	-2	14,207	-0.01%
2021/11/02	27	37.27	24	37.55	36.90	3	14,305	0.02%
2021/11/01	66	39.44	64	39.68	39.40	2	14,228	0.01%
2021/10/29	265	38.84	242	37.79	39.35	23	13,985	0.16%	大買/大賣/
2021/10/28	6	35.60	5	35.22	35.90	1	13,536	0.01%
2021/10/27	0	0.00	2	34.50	34.15	-2	13,749	-0.01%
2021/10/26	43	33.21	42	33.21	33.10	1	14,509	0.01%
2021/10/25	33	33.11	30	33.35	34.20	3	14,991	0.02%
2021/10/22	6	31.89	0	0.00	31.85	6	15,325	0.04%
2021/10/21	6	32.37	1	32.40	32.15	5	16,538	0.03%
2021/10/20	5	32.75	5	32.88	32.90	0	16,686	0.00%
2021/10/19	3	32.45	0	0.00	32.05	3	17,653	0.02%
2021/10/18	27	31.01	27	30.83	31.30	0	17,958	0.00%
2021/10/14	33	30.25	37	30.73	30.30	-4	18,391	-0.02%
2021/10/13	38	31.35	37	31.25	31.15	1	18,666	0.01%
2021/10/12	34	31.10	33	30.72	31.15	1	18,875	0.01%
2021/10/08	20	31.49	18	31.83	31.50	2	18,874	0.01%
2021/10/07	0	0.00	1	32.15	32.05	-1	18,928	-0.01%
2021/10/06	28	31.67	28	32.22	31.55	0	19,165	0.00%
2021/10/05	0	0.00	3	32.05	33.25	-3	19,070	-0.02%
2021/10/04	28	31.73	31	32.05	31.55	-3	18,999	-0.02%
2021/10/01	26	33.33	25	34.46	33.35	1	18,990	0.01%
2021/09/30	21	35.14	21	34.69	35.35	0	18,955	0.00%
2021/09/29	22	34.40	19	34.75	34.55	3	18,937	0.02%
2021/09/28	29	35.83	30	36.02	35.75	-1	18,939	-0.01%
2021/09/27	4	36.50	1	36.30	36.85	3	18,930	0.02%
2021/09/24	4	36.63	0	0.00	36.50	4	18,892	0.02%
2021/09/23	24	35.26	24	35.36	35.15	0	18,689	0.00%
2021/09/22	3	35.30	3	34.80	35.35	0	18,692	0.00%
2021/09/17	37	35.59	31	35.50	35.60	6	18,662	0.03%
2021/09/16	28	36.16	29	36.15	36.10	-1	18,681	-0.01%
2021/09/14	3	36.15	1	37.10	35.80	2	18,622	0.01%
2021/09/09	7	36.44	9	36.46	36.25	-2	18,523	-0.01%
2021/09/08	1	36.15	1	36.75	35.60	0	18,477	0.00%
2021/09/07	3	36.00	5	36.54	36.70	-2	18,430	-0.01%
2021/09/06	7	36.94	2	36.50	36.15	5	18,290	0.03%
2021/09/03	1	38.00	10	37.68	38.10	-9	18,103	-0.05%
2021/09/02	29	38.87	21	38.50	38.00	8	17,910	0.04%
2021/09/01	2	39.73	5	39.21	40.20	-3	17,664	-0.02%
2021/08/31	5	39.81	6	39.73	39.30	-1	17,524	-0.01%
2021/08/30	4	38.94	2	38.85	38.95	2	17,318	0.01%
2021/08/27	55	39.83	33	39.92	39.35	22	17,206	0.13%
2021/08/26	31	40.49	47	40.25	39.80	-16	16,887	-0.09%
2021/08/25	11	38.14	4	38.24	37.95	7	16,094	0.04%
2021/08/24	29	39.44	5	38.72	37.95	24	16,073	0.15%
2021/08/23	19	39.18	222	39.11	39.50	-203	15,787	-1.29%	大賣/鉅額交易
2021/08/20	230	39.50	31	38.33	39.30	199	15,377	1.29%	大買/鉅額交易
2021/08/19	41	38.15	40	38.45	37.55	1	14,675	0.01%
2021/08/18	3	34.48	4	34.69	37.00	-1	13,750	-0.01%
2021/08/17	1	35.25	1	35.40	33.65	0	13,434	0.00%
2021/08/16	0	0.00	33	34.97	34.95	-33	13,260	-0.25%
2021/08/13	7.3	36.44	16	36.95	35.50	-8.7	13,078	-0.07%
2021/08/12	39	35.95	46	36.40	37.90	-7	12,924	-0.05%
2021/08/11	52.7	37.69	91	37.50	37.00	-38.3	12,724	-0.30%
2021/08/10	114	41.87	23	41.44	39.80	91	12,306	0.74%	大買/
2021/08/09	11	40.15	5	39.85	39.85	6	11,409	0.05%
2021/08/06	4	39.25	15	39.62	40.25	-11	11,152	-0.10%
2021/08/04	10	40.16	24	40.11	39.25	-14	10,700	-0.13%
2021/08/03	17	41.74	3	42.22	41.40	14	10,364	0.14%
2021/08/02	117	41.58	118	41.67	41.40	-1	9,930	-0.01%	大買/大賣/
2021/07/30	43	40.79	40.5	40.68	41.00	2.5	9,299	0.03%
2021/07/29	9.5	38.69	12	39.78	38.10	-2.5	8,425	-0.03%
2021/07/28	4	36.55	15	36.13	36.80	-11	7,827	-0.14%
2021/07/27	86	38.78	62	37.98	38.75	24	7,352	0.33%
2021/07/26	0	0.00	6	36.69	36.70	-6	6,195	-0.10%
2021/07/23	57	36.04	36	34.64	33.40	21	6,082	0.35%
2021/07/22	2	34.15	2	34.65	34.70	0	5,293	0.00%
2021/07/21	0	0.00	2	31.15	32.25	-2	4,968	-0.04%
2021/07/20	1	30.90	0	0.00	30.90	1	4,687	0.02%
2021/07/19	16	30.32	15	30.26	30.25	1	4,519	0.02%
2021/07/16	13	28.98	13	29.24	29.90	0	4,292	0.00%
2021/07/15	1	26.45	3	26.97	27.20	-2	3,987	-0.05%
2021/07/14	3	27.02	1	27.80	26.65	2	3,970	0.05%
2021/07/13	87	28.80	88	28.85	28.00	-1	3,913	-0.03%
2021/07/12	1	27.25	2	27.53	27.80	-1	3,649	-0.03%
2021/07/09	1	27.00	0	0.00	26.90	1	3,626	0.03%
2021/07/08	0	0.00	2	27.35	27.40	-2	3,680	-0.05%
2021/07/07	1	26.70	0	0.00	26.60	1	3,760	0.03%
2021/07/06	1	26.95	0	0.00	26.85	1	3,905	0.03%
2021/07/05	0	0.00	40	27.29	27.15	-40	4,285	-0.93%
2021/07/02	0	0.00	1	26.75	26.50	-1	4,298	-0.02%
2021/06/28	0	0.00	1	26.70	26.50	-1	4,436	-0.02%
2021/06/25	0	0.00	1	26.50	26.30	-1	4,591	-0.02%
2021/06/21	2	24.93	2	24.70	24.70	0	4,771	0.00%
2021/06/18	29	25.70	28	26.19	25.65	1	5,002	0.02%
2021/06/17	0	0.00	1	26.15	26.10	-1	5,117	-0.02%
2021/06/16	1	25.60	0	0.00	25.25	1	5,141	0.02%
2021/06/11	0	0.00	1	26.45	26.05	-1	5,204	-0.02%
2021/06/10	1	25.80	0	0.00	25.85	1	5,223	0.02%
2021/06/09	0	0.00	1	26.40	25.95	-1	5,231	-0.02%
2021/06/03	1	26.95	0	0.00	27.00	1	5,336	0.02%
2021/06/02	1	26.85	0	0.00	26.80	1	5,317	0.02%
2021/06/01	2	27.28	1	26.90	27.50	1	5,303	0.02%
2021/05/31	8	26.54	7	26.30	26.60	1	5,190	0.02%
2021/05/28	2	25.70	1	25.85	26.25	1	5,173	0.02%
2021/05/27	3	24.92	1	25.25	25.20	2	5,190	0.04%
2021/05/25	23	25.15	23	24.90	25.15	0	5,260	0.00%
2021/05/24	4	24.90	4	24.84	24.75	0	5,269	0.00%
2021/05/20	15	24.68	0	0.00	24.30	15	5,407	0.28%
2021/05/19	8	24.98	1	24.75	25.25	7	5,433	0.13%
2021/05/18	4	23.81	4	23.29	23.90	0	5,418	0.00%
2021/05/17	3	21.73	2	22.63	21.75	1	5,446	0.02%
2021/05/14	64	23.49	62	24.30	23.35	2	5,555	0.04%
2021/05/13	1	24.35	0	0.00	23.85	1	5,988	0.02%
2021/05/12	0	0.00	5	23.81	23.65	-5	6,270	-0.08%
2021/05/11	5	26.57	2	26.73	26.20	3	6,272	0.05%
2021/05/10	27	28.76	25	29.65	28.75	2	6,266	0.03%
2021/05/06	4	28.00	0	0.00	28.15	4	6,515	0.06%
2021/05/04	9	28.49	1	28.50	28.80	8	6,860	0.12%
2021/05/03	2	30.75	3	31.10	30.05	-1	6,926	-0.01%
2021/04/29	1	32.25	0	0.00	32.45	1	6,948	0.01%
2021/04/28	5	34.28	4	34.78	33.45	1	7,131	0.01%
2021/04/27	0	0.00	5	33.10	32.75	-5	6,928	-0.07%
2021/04/26	0	0.00	1	32.65	32.65	-1	6,963	-0.01%
2021/04/22	20	33.11	18	33.77	31.60	2	7,222	0.03%
2021/04/21	6	32.33	6	32.42	32.50	0	7,094	0.00%
2021/04/19	1	31.30	0	0.00	31.25	1	7,121	0.01%
2021/04/16	1	31.10	0	0.00	31.20	1	7,139	0.01%
2021/04/15	2	31.00	0	0.00	30.90	2	7,250	0.03%
2021/04/14	2	30.80	1	30.30	30.90	1	7,341	0.01%
2021/04/13	5	32.71	15	32.74	31.95	-10	8,162	-0.12%
2021/04/12	53	34.65	39	33.90	34.75	14	8,437	0.17%
2021/04/09	20	33.70	19	33.65	33.55	1	8,379	0.01%
2021/04/08	0	0.00	2	32.55	32.40	-2	8,103	-0.02%
2021/04/07	0	0.00	2	32.10	32.35	-2	8,157	-0.02%
2021/04/06	0	0.00	2	32.50	32.35	-2	8,262	-0.02%
2021/04/01	2	31.85	1	31.85	31.75	1	8,370	0.01%
2021/03/31	4	31.99	3	32.17	32.15	1	8,374	0.01%
2021/03/30	7	32.27	19	32.21	32.15	-12	8,386	-0.14%
2021/03/29	0	0.00	6	31.88	31.50	-6	8,317	-0.07%
2021/03/26	7	30.88	0	0.00	30.80	7	8,252	0.08%
2021/03/25	1	31.25	0	0.00	31.20	1	8,248	0.01%
2021/03/23	17	31.21	10	32.00	30.65	7	8,173	0.09%
2021/03/22	1	30.75	16	30.74	30.75	-15	7,952	-0.19%
2021/03/19	6	30.10	0	0.00	30.00	6	7,879	0.08%
2021/03/18	4	30.59	14	30.71	30.70	-10	7,908	-0.13%
2021/03/15	1	29.40	0	0.00	29.35	1	8,109	0.01%
2021/03/12	0	0.00	1	29.95	29.50	-1	8,209	-0.01%
2021/03/11	1	29.15	0	0.00	29.15	1	8,433	0.01%
2021/03/09	3	28.40	0	0.00	28.05	3	8,716	0.03%
2021/03/08	1	28.70	0	0.00	28.60	1	8,853	0.01%
2021/03/05	2	28.88	0	0.00	28.80	2	9,310	0.02%
2021/03/03	2	29.50	0	0.00	29.90	2	9,320	0.02%
2021/03/02	5	30.36	6	29.92	29.80	-1	9,391	-0.01%
2021/02/26	1	30.50	0	0.00	30.50	1	9,356	0.01%
2021/02/25	7	31.11	5	30.90	30.90	2	9,403	0.02%
2021/02/24	1	30.65	0	0.00	30.65	1	9,401	0.01%
2021/02/23	1	31.00	0	0.00	31.10	1	9,410	0.01%
2021/02/22	1	31.55	0	0.00	31.75	1	9,398	0.01%
2021/02/19	5	31.28	0	0.00	31.20	5	9,367	0.05%
2021/02/18	3	30.60	0	0.00	30.90	3	9,465	0.03%
2021/02/05	0	0.00	5	29.96	30.05	-5	9,451	-0.05%
2021/02/04	9	31.54	2	31.50	30.95	7	9,340	0.07%
2021/02/02	0	0.00	2	30.00	30.00	-2	8,663	-0.02%
2021/01/29	55	29.99	44	31.06	29.25	11	8,660	0.13%
2021/01/28	1	30.80	0	0.00	31.00	1	8,583	0.01%
2021/01/27	34	30.41	31	30.41	30.40	3	8,429	0.04%
2021/01/26	0	0.00	2	29.30	29.40	-2	8,177	-0.02%
2021/01/22	39	28.27	39	28.37	28.30	0	7,963	0.00%
2021/01/21	0	0.00	6	28.40	28.10	-6	7,900	-0.08%
2021/01/20	3	26.97	1	26.55	26.45	2	7,684	0.03%
2021/01/19	6	27.85	3	27.80	27.80	3	7,609	0.04%
2021/01/18	2	26.85	0	26.85	28.50	2	7,565	0.03%
2021/01/08	0	0.00	3	27.75	27.60	-3	7,300	-0.04%
2021/01/07	0	0.00	1	29.00	28.85	-1	7,170	-0.01%
2021/01/06	40	30.99	30	30.91	29.50	10	7,056	0.14%
2021/01/05	34	30.42	49	29.21	30.70	-15	6,164	-0.24%
2021/01/04	1	27.75	0	0.00	27.95	1	5,743	0.02%
2020/12/31	0	0.00	3	27.17	27.20	-3	5,668	-0.05%
2020/12/30	10	26.06	57	25.62	26.15	-47	5,569	-0.84%
2020/12/29	23	27.18	235	27.07	26.80	-212	5,459	-3.88%	大賣/鉅額交易
2020/12/28	70	27.52	17	27.62	28.50	53	5,338	0.99%
2020/12/24	19	26.95	19	27.55	26.95	0	5,165	0.00%
2020/12/23	219	27.39	5	27.41	27.20	214	5,118	4.18%	大買/鉅額交易
2020/12/22	3	27.25	63	26.86	26.05	-60	5,066	-1.18%
2020/12/17	60	26.97	9	26.42	26.80	51	5,131	0.99%
2020/12/15	0	0.00	4	26.55	26.00	-4	5,458	-0.07%
2020/12/11	2	26.45	3	26.28	26.05	-1	5,385	-0.02%
2020/12/10	3	27.10	2	26.85	26.75	1	5,387	0.02%
2020/12/09	9	27.64	4	27.78	27.80	5	5,353	0.09%
2020/12/08	0	0.00	5	26.75	26.95	-5	5,322	-0.09%
2020/12/07	27	26.62	32	27.45	26.70	-5	5,295	-0.09%
2020/12/04	2	26.38	3	25.52	26.50	-1	5,118	-0.02%
2020/12/03	2	25.55	0	0.00	25.50	2	5,056	0.04%
2020/12/02	8	26.07	5	26.04	26.30	3	5,114	0.06%
2020/12/01	1	26.15	4	25.53	26.00	-3	5,274	-0.06%
2020/11/30	1	24.55	20	24.50	24.50	-19	5,236	-0.36%
2020/11/27	2	24.50	2	24.50	24.55	0	5,402	0.00%
2020/11/26	0	0.00	5	25.20	24.60	-5	5,920	-0.08%
2020/11/24	0	0.00	3	25.07	24.45	-3	6,045	-0.05%
2020/11/23	0	0.00	1	25.00	24.60	-1	6,298	-0.02%
2020/11/20	1	24.60	10	24.66	24.60	-9	6,274	-0.14%
2020/11/18	1	24.30	1	24.50	24.15	0	6,325	0.00%
2020/11/17	44	25.12	15	24.73	24.30	29	6,276	0.46%
2020/11/16	5	24.50	21	24.65	24.80	-16	6,182	-0.26%
2020/11/10	7	23.88	5	23.95	24.10	2	6,129	0.03%
2020/11/09	5	23.55	5	23.85	23.70	0	6,065	0.00%
2020/11/05	0	0.00	4	23.25	22.95	-4	5,910	-0.07%
2020/11/04	0	0.00	7	23.31	22.65	-7	5,831	-0.12%
2020/11/03	1	22.70	0	0.00	22.70	1	5,755	0.02%
2020/10/29	4	23.00	0	0.00	23.10	4	5,702	0.07%
2020/10/27	0	0.00	4	22.65	22.70	-4	5,655	-0.07%
2020/10/26	0	0.00	85	22.78	23.00	-85	5,646	-1.51%
2020/10/23	85	22.60	1	22.50	22.60	84	5,593	1.50%
2020/10/22	0	0.00	1	22.10	22.10	-1	5,584	-0.02%
2020/10/21	1	22.35	2	22.40	22.15	-1	5,586	-0.02%
2020/10/20	9	22.34	5	22.20	22.20	4	5,594	0.07%
2020/10/19	1	22.60	7	22.31	22.50	-6	5,479	-0.11%
2020/10/16	0	0.00	3	21.30	21.05	-3	5,397	-0.06%
2020/10/15	0	0.00	1	21.20	21.15	-1	5,446	-0.02%
2020/10/14	0	0.00	1	21.70	21.45	-1	5,459	-0.02%
2020/10/13	3	21.05	8	21.17	21.20	-5	5,478	-0.09%
2020/10/12	0	0.00	1	21.55	21.10	-1	5,538	-0.02%
2020/10/07	0	0.00	1	22.20	21.95	-1	5,578	-0.02%
2020/09/29	0	0.00	1	20.90	21.40	-1	5,592	-0.02%
2020/09/28	1	21.00	2	21.25	21.25	-1	5,618	-0.02%
2020/09/25	0	0.00	8	20.81	20.70	-8	5,762	-0.14%
2020/09/24	2	21.60	0	0.00	21.20	2	5,728	0.03%
2020/09/23	6	23.17	7	22.46	22.45	-1	5,665	-0.02%
2020/09/22	4	23.05	5	23.26	23.15	-1	5,620	-0.02%
2020/09/21	29	24.08	28	23.88	23.80	1	5,594	0.02%
2020/09/18	18	23.60	15	23.00	23.20	3	5,340	0.06%
2020/09/17	1	23.05	0	0.00	23.15	1	5,241	0.02%
2020/09/16	0	0.00	6	23.13	23.15	-6	5,230	-0.11%
2020/09/15	12	23.13	5	23.00	23.10	7	5,214	0.13%
2020/09/14	2	22.50	0	0.00	22.40	2	5,212	0.04%
2020/09/11	22	23.00	18	22.45	22.20	4	5,326	0.08%
2020/09/10	10	23.65	26	23.43	23.75	-16	5,281	-0.30%
2020/09/09	12	23.63	28	23.64	23.65	-16	5,219	-0.31%
2020/09/08	6	23.58	76	23.36	23.35	-70	5,165	-1.36%
2020/09/07	44	24.29	46	24.38	24.15	-2	5,027	-0.04%
2020/09/04	72.6	24.75	35	24.75	24.85	37.6	5,068	0.74%
2020/09/03	169.4	24.40	55	24.36	24.40	114.4	4,748	2.41%	大買/鉅額交易
2020/09/02	18	22.99	5	22.65	22.95	13	4,323	0.30%
2020/09/01	4	23.28	17	22.75	22.20	-13	4,134	-0.31%
2020/08/31	1	22.00	0	0.00	22.45	1	3,603	0.03%
2020/08/28	15	20.30	0	0.00	20.45	15	3,531	0.42%
2020/08/27	3	19.65	6	19.95	20.40	-3	3,483	-0.09%
2020/08/21	8	18.16	8	18.37	18.40	0	2,953	0.00%
2020/08/20	2	18.25	0	0.00	17.90	2	2,932	0.07%
2020/08/19	10	19.23	7	19.16	19.20	3	2,852	0.11%
2020/08/18	1	18.45	0	0.00	18.25	1	2,739	0.04%
2020/07/27	2	17.65	0	0.00	17.60	2	2,769	0.07%
2020/07/21	0	0.00	1	19.05	18.80	-1	2,779	-0.04%
2020/07/17	1	18.70	6	18.40	18.35	-5	2,726	-0.18%
2020/07/15	3	18.85	0	0.00	18.50	3	2,662	0.11%
2020/07/06	0	0.00	5	19.20	19.20	-5	2,731	-0.18%
2020/07/02	5	18.60	0	0.00	18.70	5	2,624	0.19%
2020/07/01	3	18.80	3	18.60	18.45	0	2,658	0.00%
2020/06/22	0	0.00	9	18.00	18.00	-9	2,685	-0.34%
2020/06/19	4	18.51	3	18.35	18.35	1	2,705	0.04%
2020/06/18	1	18.75	0	0.00	19.10	1	2,664	0.04%
2020/06/17	7	18.21	5	17.80	18.45	2	2,519	0.08%
2020/06/16	5	18.00	0	0.00	17.90	5	2,459	0.20%
2020/06/11	2	18.45	3	18.18	17.30	-1	2,481	-0.04%
2020/06/09	0	0.00	5	17.35	17.35	-5	2,362	-0.21%
2020/06/08	0	0.00	10	17.43	17.40	-10	2,446	-0.41%
2020/05/15	3	16.35	0	0.00	16.10	3	3,775	0.08%
2020/05/05	0	0.00	20	16.90	16.85	-20	4,108	-0.49%
2020/04/27	0	0.00	3	17.10	16.90	-3	4,505	-0.07%
2020/04/23	7	16.50	0	0.00	16.50	7	4,436	0.16%
2020/04/21	0	0.00	1	16.15	16.10	-1	4,420	-0.02%
2020/04/17	6	16.70	0	0.00	16.60	6	4,379	0.14%
2020/04/15	10	17.70	0	0.00	16.85	10	4,301	0.23%
2020/04/14	0	0.00	40	17.20	17.20	-40	4,148	-0.96%
2020/04/13	0	16.65	0	0.00	15.65	0	4,127	0.00%
2020/04/09	0	0.00	5	16.30	15.55	-5	4,192	-0.12%
2020/04/06	1	14.65	0	0.00	14.85	1	4,163	0.02%
2020/03/31	0	14.80	0	0.00	13.55	0	4,327	0.00%
2020/03/25	10	14.40	11	14.31	13.85	-1	4,279	-0.02%
2020/03/19	0	0.00	2	11.60	11.50	-2	4,187	-0.05%
2020/03/16	0	0.00	5	13.45	13.15	-5	4,080	-0.12%
2020/03/13	20	13.70	10	13.70	14.20	10	4,056	0.25%
2020/03/12	2	15.55	0	0.00	15.20	2	4,036	0.05%
2020/03/11	1	17.00	0	0.00	16.85	1	3,950	0.03%
2020/03/10	0	0.00	5	17.10	17.25	-5	3,920	-0.13%
2020/03/06	2	18.05	0	0.00	17.80	2	3,819	0.05%
2020/03/04	10	18.48	0	0.00	18.55	10	3,747	0.27%
2020/03/03	10	19.13	0	0.00	18.75	10	3,714	0.27%
2020/02/24	1	19.50	1	19.50	19.45	0	3,431	0.00%
2020/02/21	0	0.00	104	20.51	20.15	-104	3,358	-3.10%	大賣/鉅額交易
2020/02/20	0	0.00	37	20.31	20.30	-37	3,222	-1.15%
2020/02/19	8	19.60	45	19.56	20.35	-37	3,053	-1.21%
2020/02/17	22	18.50	0	0.00	18.50	22	2,572	0.86%
2020/02/14	76	18.43	31	18.73	18.90	45	2,515	1.79%
2020/02/13	0	0.00	1	18.35	18.05	-1	2,263	-0.04%
2020/02/12	110	18.11	0	0.00	18.15	110	2,255	4.88%	大買/鉅額交易
2020/02/10	2	18.25	8	18.05	18.05	-6	2,219	-0.27%
2020/02/04	10	18.38	0	0.00	18.05	10	2,063	0.48%
2020/01/31	10	17.00	0	0.00	16.95	10	1,709	0.59%
2020/01/13	0	0.00	2	17.95	18.25	-2	1,659	-0.12%
2019/12/30	2	18.83	0	0.00	18.80	2	1,498	0.13%
2019/12/27	10	19.09	3	19.20	19.10	7	1,493	0.47%
2019/12/13	2	18.00	0	0.00	18.45	2	1,271	0.16%
2019/12/09	1	18.25	0	0.00	18.35	1	1,239	0.08%
2019/11/01	0	0.00	4	18.55	18.55	-4	1,410	-0.28%
2019/10/31	0	0.00	1	18.80	18.75	-1	1,435	-0.07%
2019/08/29	5	22.40	11	22.30	21.80	-6	2,360	-0.25%
2019/08/27	0	0.00	10	22.40	22.60	-10	2,219	-0.45%
2019/08/22	0	0.00	40	22.49	22.50	-40	2,422	-1.65%
2019/08/21	1	22.50	0	0.00	22.50	1	2,415	0.04%
2019/08/20	3	22.30	30	22.26	22.30	-27	2,420	-1.12%
2019/08/19	0	0.00	20	22.15	22.10	-20	2,437	-0.82%
2019/08/16	0	0.00	20	22.15	22.25	-20	2,470	-0.81%
2019/08/06	3	20.65	3	21.70	21.75	0	2,647	0.00%
2019/07/30	0	0.00	50	23.95	23.85	-50	2,834	-1.76%
2019/07/23	0	0.00	3	24.40	24.40	-3	3,326	-0.09%
2019/07/16	11	25.71	2	25.60	25.85	9	3,480	0.26%
2019/07/15	1	25.45	0	0.00	25.55	1	3,452	0.03%
2019/07/12	1	25.35	2	25.25	25.55	-1	3,436	-0.03%
2019/07/11	2	25.50	0	0.00	25.05	2	3,416	0.06%
2019/07/10	3	25.13	3	24.55	25.25	0	3,411	0.00%
2019/07/08	14	24.45	0	0.00	24.35	14	3,673	0.38%
2019/07/05	1	24.15	0	0.00	24.30	1	3,737	0.03%
2019/07/04	2	24.55	0	0.00	24.55	2	3,767	0.05%
2019/06/28	0	0.00	1	23.80	24.20	-1	4,204	-0.02%
2019/06/27	0	0.00	2	24.10	24.05	-2	4,301	-0.05%
2019/06/26	4	23.83	3	23.60	24.05	1	4,440	0.02%
2019/06/25	0	0.00	114	24.00	23.80	-114	4,685	-2.43%	大賣/鉅額交易
2019/06/24	112	24.62	22	24.30	24.75	90	4,787	1.88%	大買/
2019/06/21	1	24.70	22	24.66	24.15	-21	5,136	-0.41%
2019/06/20	0	0.00	46	24.26	24.50	-46	6,134	-0.75%
2019/06/19	92	24.00	0	0.00	23.95	92	6,248	1.47%
2019/06/11	51	24.82	1	24.55	24.60	50	7,490	0.67%
2019/06/10	3	23.85	0	0.00	23.85	3	8,491	0.04%
2019/06/05	2	23.90	0	0.00	23.90	2	9,255	0.02%
2019/06/04	10	23.25	0	0.00	23.25	10	9,324	0.11%
2019/05/31	1	22.55	0	0.00	22.55	1	9,617	0.01%
2019/05/29	0	0.00	51	21.85	21.80	-51	9,630	-0.53%
2019/05/28	1	23.40	0	0.00	23.35	1	9,656	0.01%
2019/05/27	8	23.37	0	0.00	23.50	8	9,820	0.08%
2019/05/24	122	23.74	7	23.97	23.65	115	9,977	1.15%	大買/鉅額交易
2019/05/23	31	23.59	2	23.90	23.90	29	10,053	0.29%
2019/05/22	0	0.00	154	24.04	23.85	-154	10,274	-1.50%	大賣/鉅額交易
2019/05/20	0	0.00	1	24.70	24.70	-1	10,965	-0.01%
2019/05/17	2	24.08	0	0.00	24.00	2	11,207	0.02%
2019/05/10	78	25.40	1	25.40	25.15	77	12,315	0.63%
2019/05/09	0	0.00	78	25.79	25.10	-78	12,349	-0.63%
2019/05/08	1	26.75	0	0.00	26.45	1	12,344	0.01%
2019/05/07	0	0.00	1	27.40	26.95	-1	12,565	-0.01%
2019/05/06	12	27.42	0	0.00	27.50	12	12,772	0.09%
2019/05/03	10	27.75	0	0.00	27.90	10	12,709	0.08%
2019/05/02	3	27.20	3	27.25	27.50	0	12,652	0.00%
2019/04/30	7	27.54	6	27.70	27.40	1	12,594	0.01%
2019/04/26	10	27.15	7	27.30	26.90	3	12,129	0.02%
2019/04/23	10	28.27	0	0.00	27.90	10	11,946	0.08%
2019/04/22	3	28.83	0	0.00	29.10	3	11,852	0.03%
2019/04/18	0	0.00	3	27.80	27.30	-3	11,659	-0.03%
2019/04/17	4	27.75	0	0.00	27.70	4	11,597	0.03%
2019/04/16	0	0.00	4	27.90	28.05	-4	11,554	-0.03%
2019/04/10	10	30.30	1	30.25	30.00	9	11,045	0.08%
2019/04/03	2	30.45	14	30.30	29.65	-12	10,710	-0.11%
2019/04/02	10	29.20	2	29.25	29.25	8	10,505	0.08%
2019/04/01	14	29.41	0	0.00	29.05	14	10,394	0.13%
2019/03/28	30	29.93	1	30.50	28.55	29	10,130	0.29%
2019/03/27	50	30.11	0	0.00	30.05	50	9,875	0.51%
2019/03/25	11	29.96	9	30.36	30.80	2	9,359	0.02%
2019/03/22	2	27.70	2	28.10	28.25	0	8,342	0.00%
2019/03/20	2	26.83	1	26.95	27.30	1	8,088	0.01%
2019/03/19	4	28.28	6	28.20	27.60	-2	7,903	-0.03%
2019/03/18	1	27.60	1	27.65	27.45	0	7,643	0.00%
2019/03/15	16	28.52	13	28.15	27.65	3	7,510	0.04%
2019/03/14	3	28.02	3	28.18	28.00	0	7,196	0.00%
2019/03/13	26	27.95	25	27.66	28.10	1	6,927	0.01%
2019/03/12	1	25.50	18	24.50	26.80	-17	5,852	-0.29%
2019/03/11	18	24.89	18	25.10	24.40	0	5,455	0.00%
2019/03/08	16	23.51	15	23.70	23.85	1	5,194	0.02%
2019/03/06	18	24.40	18	24.60	24.30	0	4,925	0.00%
2019/03/04	0	0.00	4	23.98	24.25	-4	4,685	-0.09%
2019/02/27	0	0.00	6	23.60	23.55	-6	4,625	-0.13%
2019/02/26	2	24.45	0	0.00	24.30	2	4,480	0.04%
2019/02/25	2	24.88	1	25.35	25.45	1	4,305	0.02%
2019/02/22	18	25.40	0	0.00	25.05	18	4,125	0.44%
2019/02/21	17	25.15	17	25.30	25.45	0	4,023	0.00%
2019/02/20	6	24.85	3	25.28	25.85	3	3,756	0.08%
2019/02/19	2	23.90	2	23.65	23.50	0	3,215	0.00%
2019/02/15	2	23.80	2	23.85	23.60	0	2,733	0.00%
2019/02/14	7	22.66	2	22.68	22.70	5	2,482	0.20%
2019/02/13	2	22.20	0	0.00	22.40	2	2,328	0.09%
2019/02/12	1	20.70	0	0.00	21.65	1	1,853	0.05%
2019/01/29	0	0.00	1	20.15	19.75	-1	1,389	-0.07%
2019/01/28	2	19.85	2	19.83	20.00	0	1,319	0.00%
2019/01/11	0	18.10	0	0.00	16.95	0	808	0.00%
2018/12/05	1	17.50	0	0.00	17.50	1	820	0.12%
2018/11/12	0	0.00	2	16.20	15.90	-2	819	-0.24%
2018/11/09	2	15.90	0	0.00	15.85	2	806	0.25%
2018/10/11	0	0.00	5	15.15	15.05	-5	1,136	-0.44%
2018/09/07	2	17.65	0	0.00	17.65	2	1,566	0.13%
2018/08/10	0	0.00	5	17.15	17.15	-5	2,697	-0.19%
2018/08/06	2	18.00	0	0.00	17.85	2	2,634	0.08%
2018/06/20	0	0.00	20	19.21	19.20	-20	2,188	-0.91%
2018/06/19	5	20.19	0	0.00	19.65	5	2,154	0.23%
2018/06/14	5	20.65	0	0.00	20.40	5	2,081	0.24%
2018/06/13	12	21.68	2	21.05	21.05	10	2,053	0.49%
2018/06/12	10	20.45	5	21.65	21.65	5	1,724	0.29%
2018/06/04	0	0.00	1	19.10	19.05	-1	1,345	-0.07%
2018/05/30	2	19.15	2	19.15	19.15	0	1,319	0.00%
2018/05/29	1	19.15	0	0.00	19.20	1	1,272	0.08%
2018/05/18	2	17.55	0	0.00	17.60	2	1,302	0.15%
2018/03/14	0	0.00	3	19.62	19.85	-3	2,228	-0.13%
2018/03/13	3	19.65	0	0.00	19.65	3	2,199	0.14%
2018/02/27	1	18.85	0	0.00	18.75	1	2,113	0.05%
2018/02/26	0	0.00	1	18.90	18.85	-1	2,200	-0.05%
2018/02/23	0	0.00	4	19.45	19.40	-4	2,158	-0.19%
2018/02/09	1	16.40	0	0.00	16.85	1	2,119	0.05%
2018/02/06	0	0.00	2	17.95	17.20	-2	2,147	-0.09%
2018/02/05	1	18.80	0	0.00	18.90	1	2,132	0.05%
2018/01/31	1	19.25	0	0.00	19.20	1	2,187	0.05%
2018/01/24	1	19.15	0	0.00	19.55	1	2,459	0.04%
2018/01/19	0	0.00	81	19.50	19.45	-81	2,480	-3.27%
2018/01/18	0	0.00	3	19.90	19.90	-3	2,460	-0.12%
2018/01/17	0	0.00	84	20.43	20.30	-84	2,460	-3.41%
2018/01/16	170	20.40	1	20.25	20.25	169	2,496	6.77%	大買/鉅額交易
2018/01/09	0	0.00	4	19.95	19.85	-4	2,612	-0.15%
2018/01/05	2	20.60	0	0.00	20.40	2	2,613	0.08%
2018/01/03	0	0.00	1	20.30	20.30	-1	2,447	-0.04%
2018/01/02	3	20.80	0	0.00	20.10	3	2,450	0.12%