明基材 (8215)-第一金-台中券商分點個股進出

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
33.60
漲跌
▲0.05
漲幅
+0.15%
成交量
454張
產業
上市光電類股
569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-台中券商分點個股進出

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-台中券商分點個股進出
第一金-台中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
2024/04/15	0	0.00	4	34.65	34.45	-4	1,551	-0.26%
2024/04/10	0	0.00	0.6	35.25	35.20	-0.6	1,521	-0.04%
2024/03/22	0	0.00	1	34.15	34.25	-1	1,423	-0.07%
2024/03/20	1	33.80	0	0.00	33.90	1	1,424	0.07%
2024/03/13	0	0.00	0.4	34.45	34.25	-0.4	1,421	-0.03%
2024/03/04	1	34.60	0	0.00	34.40	1	1,457	0.07%
2024/02/26	3	35.00	0	0.00	34.85	3	1,414	0.21%
2024/02/23	0	0.00	1	35.75	35.40	-1	1,385	-0.07%
2024/02/21	0	0.00	1	36.95	36.95	-1	1,297	-0.08%
2024/02/16	0	0.00	1	36.95	37.30	-1	1,236	-0.08%
2024/02/02	0	0.00	2	34.90	34.70	-2	1,073	-0.19%
2024/02/01	0	0.00	2	34.65	34.75	-2	1,073	-0.19%
2024/01/29	1	35.85	0	0.00	35.45	1	1,072	0.09%
2024/01/26	1	36.10	1	35.80	36.10	0	1,029	0.00%
2024/01/18	0	0.00	1	35.55	35.60	-1	871	-0.11%
2024/01/04	1	34.25	0	0.00	34.00	1	794	0.13%
2023/12/05	1	34.35	0	0.00	34.35	1	847	0.12%
2023/12/04	0	36.05	0	0.00	35.80	0	808	0.00%
2023/11/30	0	0.00	1	36.00	36.05	-1	828	-0.12%
2023/11/27	2	35.38	0	0.00	35.35	2	821	0.24%
2023/11/22	1	35.35	0	0.00	35.35	1	846	0.12%
2023/11/21	1	35.45	0	0.00	35.55	1	870	0.11%
2023/11/15	0	0.00	1	34.60	34.90	-1	880	-0.11%
2023/10/25	1	36.00	31	35.98	35.10	-30	1,866	-1.61%
2023/10/19	1	34.05	0	0.00	34.30	1	2,011	0.05%
2023/10/12	0	0.00	1	35.10	35.60	-1	2,771	-0.04%
2023/10/11	0	0.00	0.1	35.00	34.85	-0.1	2,812	0.00%
2023/10/05	0	0.00	3	35.70	35.65	-3	2,943	-0.10%
2023/10/04	3.1	35.05	3	36.00	35.05	0.1	3,025	0.00%
2023/09/25	0	35.40	0	0.00	35.20	0	4,334	0.00%
2023/09/19	3	35.30	0	0.00	34.85	3	4,450	0.07%
2023/09/18	1	35.60	0	0.00	35.25	1	4,470	0.02%
2023/09/15	1	35.40	1	35.50	35.50	0	4,485	0.00%
2023/09/13	2	35.25	0	0.00	35.30	2	4,545	0.04%
2023/09/11	1	34.95	0	0.00	34.50	1	4,597	0.02%
2023/09/07	1	35.60	0	0.00	35.60	1	4,679	0.02%
2023/09/05	0	36.20	0	0.00	36.10	0	4,748	0.00%
2023/08/14	0	36.25	10.3	35.66	35.50	-10.3	5,073	-0.20%
2023/08/11	21	37.65	20	36.73	36.70	1	5,050	0.02%
2023/08/10	3	37.73	6	37.44	37.10	-3	5,036	-0.06%
2023/08/08	0.1	39.73	1	39.50	39.40	-0.9	4,942	-0.02%
2023/08/07	1	38.30	2	37.90	39.10	-1	4,911	-0.02%
2023/08/04	8	38.81	7	39.77	38.75	1	4,862	0.02%
2023/08/02	8	42.69	0	0.00	42.95	8	4,675	0.17%
2023/08/01	0	0.00	1	42.10	42.40	-1	4,525	-0.02%
2023/07/31	0	0.00	1	42.30	41.85	-1	4,764	-0.02%
2023/07/28	1	41.50	1	41.40	41.60	0	4,726	0.00%
2023/07/27	2	41.45	1	41.75	41.65	1	4,756	0.02%
2023/07/26	0.1	41.35	3	40.98	41.30	-2.9	4,758	-0.06%
2023/07/24	0.1	40.80	0	0.00	40.80	0.1	4,848	0.00%
2023/07/20	1	42.00	0	0.00	42.05	1	4,901	0.02%
2023/07/19	4	42.80	4	42.70	42.25	0	4,789	0.00%
2023/07/18	4	40.44	0	0.00	40.25	4	4,627	0.09%
2023/07/17	4	42.46	1	42.90	43.30	3	4,507	0.07%
2023/07/14	0.1	41.65	2	41.60	41.70	-1.9	4,422	-0.04%
2023/07/13	2	41.45	0	0.00	41.05	2	4,503	0.04%
2023/07/12	0	0.00	2	41.00	41.40	-2	4,568	-0.04%
2023/07/11	0	0.00	5	41.40	41.40	-5	4,538	-0.11%
2023/07/10	11.1	40.58	11	40.36	40.55	0.1	4,495	0.00%
2023/07/06	11	42.23	5.1	40.41	40.35	6	4,363	0.14%
2023/07/05	0	0.00	3	44.60	44.60	-3	3,551	-0.08%
2023/07/04	0.1	40.10	2	40.25	40.55	-2	3,406	-0.06%
2023/06/29	0	0.00	4	39.20	39.25	-4	3,299	-0.12%
2023/06/27	101	39.45	0	0.00	39.10	101	3,262	3.10%	大買/鉅額交易
2023/06/26	2	39.45	0	0.00	39.75	2	3,242	0.06%
2023/06/21	1	39.85	0	0.00	39.70	1	3,223	0.03%
2023/06/19	1	39.70	0	0.00	39.65	1	3,218	0.03%
2023/06/14	3.5	39.37	0	0.00	39.30	3.5	3,150	0.11%
2023/06/09	3	39.50	0	0.00	38.95	3	3,045	0.10%
2023/06/08	0	0.00	2	38.55	38.70	-2	3,006	-0.07%
2023/06/07	2	38.75	0	0.00	38.75	2	2,992	0.07%
2023/06/06	0	0.00	1	38.20	38.60	-1	2,997	-0.03%
2023/06/05	2.5	38.58	0	0.00	38.25	2.5	3,025	0.08%
2023/06/02	2	36.60	0	0.00	36.65	2	2,937	0.07%
2023/05/23	1	35.15	0	0.00	35.20	1	3,103	0.03%
2023/05/12	0	0.00	1	33.25	33.70	-1	3,241	-0.03%
2023/05/08	0	0.00	2	34.70	34.45	-2	3,297	-0.06%
2023/05/05	2	35.03	3	34.92	34.65	-1	3,423	-0.03%
2023/05/04	1	38.40	0	0.00	38.45	1	3,521	0.03%
2023/05/03	2	39.15	0	0.00	38.15	2	3,522	0.06%
2023/05/02	1	38.45	0	0.00	38.80	1	3,526	0.03%
2023/04/28	1	38.60	0	0.00	38.00	1	3,500	0.03%
2023/04/27	2	38.88	0	0.00	38.50	2	3,449	0.06%
2023/04/26	0	0.00	4	37.50	37.65	-4	3,315	-0.12%
2023/04/25	2	39.50	0	0.00	38.00	2	3,282	0.06%
2023/04/24	1	39.50	0	0.00	39.00	1	3,153	0.03%
2023/04/21	1	39.90	0	0.00	38.60	1	3,115	0.03%
2023/04/20	2	40.55	4	40.15	39.70	-2	3,054	-0.07%
2023/04/19	3	40.80	0	0.00	40.65	3	2,984	0.10%
2023/04/18	0	0.00	0.3	40.20	40.15	-0.3	2,920	-0.01%
2023/04/17	0	0.00	1	40.00	40.10	-1	2,795	-0.04%
2023/04/13	2	38.60	9	38.29	38.25	-7	2,625	-0.27%
2023/04/12	2	38.23	0	0.00	38.75	2	2,566	0.08%
2023/04/11	2	37.18	3	36.83	37.10	-1	2,439	-0.04%
2023/04/10	1	36.70	0	0.00	36.55	1	2,429	0.04%
2023/03/30	0	0.00	1	36.55	36.35	-1	2,501	-0.04%
2023/03/29	1	36.25	3	36.20	36.25	-2	2,536	-0.08%
2023/03/28	1	36.80	0	0.00	36.45	1	2,544	0.04%
2023/03/21	2	37.60	0	0.00	37.85	2	2,477	0.08%
2023/03/14	3	36.57	0	0.00	36.55	3	2,533	0.12%
2023/03/09	0	0.00	5	37.75	37.50	-5	2,574	-0.19%
2023/03/08	0	0.00	2	38.20	38.70	-2	2,547	-0.08%
2023/03/07	0	0.00	10	38.05	38.10	-10	2,609	-0.38%
2023/03/03	10	37.70	0.2	37.25	37.70	9.8	2,568	0.38%
2023/03/01	2	36.80	0	0.00	36.75	2	2,499	0.08%
2023/02/23	0.2	37.00	1	37.10	36.95	-0.8	2,443	-0.03%
2023/02/21	5	37.00	0	0.00	36.90	5	2,414	0.21%
2023/02/20	0	0.00	2	36.90	37.10	-2	2,390	-0.08%
2023/02/17	6	36.45	0	0.00	36.55	6	2,328	0.26%
2023/02/14	1	36.25	1	35.70	35.70	0	2,261	0.00%
2023/02/08	2	35.80	2	35.65	35.60	0	2,228	0.00%
2023/02/02	3	35.45	6	35.00	35.90	-3	2,013	-0.15%
2023/01/03	0	0.00	3	32.02	32.00	-3	1,655	-0.18%
2022/12/30	0	0.00	3	31.87	31.85	-3	1,658	-0.18%
2022/12/28	3	32.35	0	0.00	32.10	3	1,668	0.18%
2022/12/21	3	33.15	0	0.00	33.20	3	1,588	0.19%
2022/12/07	0	0.00	1	33.40	32.75	-1	1,531	-0.07%
2022/12/06	2	33.68	0	0.00	33.00	2	1,504	0.13%
2022/11/29	1	32.75	1	32.50	32.50	0	1,338	0.00%
2022/11/28	0	0.00	1	31.75	32.35	-1	1,195	-0.08%
2022/11/25	0	0.00	1	31.85	31.40	-1	1,164	-0.09%
2022/11/24	2	32.00	0	0.00	32.00	2	1,166	0.17%
2022/11/15	0	0.00	2	31.60	31.65	-2	1,213	-0.16%
2022/11/14	2	31.95	0	0.00	31.80	2	1,408	0.14%
2022/10/20	0	0.00	5	27.78	29.90	-5	1,334	-0.37%
2022/10/13	0	0.00	1	26.05	25.60	-1	1,441	-0.07%
2022/10/04	0	0.00	1	28.85	28.90	-1	1,489	-0.07%
2022/09/29	1	28.15	0	0.00	28.30	1	1,518	0.07%
2022/09/26	1	29.05	0	0.00	29.05	1	1,585	0.06%
2022/09/06	0	0.00	2	30.50	30.40	-2	2,135	-0.09%
2022/09/05	0	0.00	1	30.80	30.70	-1	2,163	-0.05%
2022/09/02	1	31.75	0	0.00	31.60	1	2,204	0.05%
2022/08/26	1	32.35	0	0.00	32.40	1	2,385	0.04%
2022/08/22	0	0.00	1	32.35	32.30	-1	2,419	-0.04%
2022/08/19	7	33.31	6	33.00	33.05	1	2,511	0.04%
2022/08/09	1	30.55	3	30.50	30.70	-2	2,883	-0.07%
2022/08/01	7	31.10	10	31.05	31.05	-3	3,004	-0.10%
2022/07/29	3	31.20	3	31.10	31.20	0	3,081	0.00%
2022/07/28	4	31.40	0	0.00	31.25	4	3,168	0.13%
2022/07/25	0	0.00	1	30.80	30.60	-1	3,142	-0.03%
2022/07/22	4	32.03	3	31.40	31.45	1	3,145	0.03%
2022/07/21	0	0.00	1	29.75	30.65	-1	3,053	-0.03%
2022/07/19	0	0.00	1	29.30	29.30	-1	3,063	-0.03%
2022/07/12	1	28.70	0	0.00	28.55	1	3,235	0.03%
2022/07/11	0	0.00	8	29.85	29.60	-8	3,242	-0.25%
2022/07/08	7	30.25	0	0.00	30.10	7	3,238	0.22%
2022/07/04	1	29.10	0	0.00	28.75	1	3,254	0.03%
2022/06/24	0	0.00	5	32.35	32.50	-5	3,491	-0.14%
2022/06/14	0	0.00	1	34.45	34.40	-1	3,233	-0.03%
2022/06/10	3	36.50	6	36.35	36.45	-3	3,184	-0.09%
2022/06/09	3	36.35	1	36.25	36.35	2	3,138	0.06%
2022/06/07	1	35.10	0	0.00	35.40	1	3,029	0.03%
2022/06/06	0	0.00	1	35.10	35.05	-1	3,035	-0.03%
2022/06/02	0	0.00	1	35.81	35.80	-1	3,040	-0.03%
2022/05/31	1	35.85	0	0.00	36.00	1	3,030	0.03%
2022/05/30	0	0.00	1	35.75	35.75	-1	3,023	-0.03%
2022/05/27	11	36.15	0	0.00	36.00	11	2,994	0.37%
2022/05/23	0	0.00	1	35.10	35.10	-1	2,862	-0.03%
2022/05/19	1	36.10	7	35.92	36.35	-6	2,729	-0.22%
2022/05/18	7	36.01	6	35.78	36.10	1	2,642	0.04%
2022/05/17	5	34.77	1	35.05	35.05	4	2,542	0.16%
2022/05/12	1	32.65	0	0.00	31.80	1	2,391	0.04%
2022/05/11	1	33.25	0	0.00	33.20	1	2,370	0.04%
2022/05/06	1	35.60	1	35.05	35.05	0	2,346	0.00%
2022/05/05	2	34.45	0	0.00	35.15	2	2,275	0.09%
2022/05/04	3	33.10	3	33.10	33.05	0	2,191	0.00%
2022/04/27	0	0.00	1	31.80	32.20	-1	2,256	-0.04%
2022/04/22	1	34.95	0	0.00	34.70	1	2,308	0.04%
2022/04/18	1	32.65	20	32.65	32.60	-19	2,218	-0.86%
2022/04/15	10	33.40	5	33.65	33.25	5	2,231	0.22%
2022/04/14	0	0.00	4	34.10	34.05	-4	2,267	-0.18%
2022/04/13	1	34.10	1	34.10	34.20	0	2,295	0.00%
2022/04/11	0	0.00	3	34.80	34.45	-3	2,366	-0.13%
2022/04/07	4	36.65	0	0.00	34.60	4	2,431	0.16%
2022/03/30	10	37.09	0	0.00	36.70	10	2,546	0.39%
2022/03/29	1	35.85	2.1	37.46	36.50	-1	2,615	-0.04%
2022/03/22	0	0.00	5	35.05	35.30	-5	2,860	-0.17%
2022/03/18	10	34.90	13	34.99	35.10	-3	4,152	-0.07%
2022/03/10	3	34.05	0	0.00	33.75	3	6,095	0.05%
2022/03/01	0	0.00	1	34.20	34.50	-1	7,812	-0.01%
2022/02/08	0	0.00	1	35.95	36.10	-1	9,738	-0.01%
2022/01/24	1	34.70	0	0.00	35.25	1	11,035	0.01%
2022/01/21	1	36.00	0	0.00	35.80	1	12,009	0.01%
2022/01/20	20	36.60	0	0.00	36.80	20	12,433	0.16%
2022/01/19	1	37.00	0	0.00	36.95	1	12,517	0.01%
2022/01/18	3	36.20	0	0.00	36.15	3	12,605	0.02%
2022/01/14	0	0.00	1	35.05	35.05	-1	12,778	-0.01%
2021/12/30	0	0.00	10	37.70	37.95	-10	13,180	-0.08%
2021/12/29	0.1	38.30	1	37.95	38.00	-1	13,281	-0.01%
2021/12/28	2	38.75	0	0.00	38.40	2	13,302	0.02%
2021/12/23	2	38.78	0	0.00	38.55	2	13,327	0.02%
2021/12/21	0	0.00	4	38.20	38.40	-4	13,251	-0.03%
2021/12/20	0	0.00	5	38.15	37.90	-5	13,259	-0.04%
2021/12/17	4	37.70	0	0.00	37.70	4	13,412	0.03%
2021/12/16	4	39.43	9	39.30	38.60	-5	13,324	-0.04%
2021/12/15	9	39.19	5	39.08	38.85	4	13,179	0.03%
2021/12/14	30	42.30	29	42.52	39.35	1	12,976	0.01%
2021/12/13	17	42.16	27	42.54	43.50	-10	11,952	-0.08%
2021/12/10	24	39.56	6	39.72	39.55	18	10,869	0.17%
2021/12/09	1	37.90	1	38.50	38.60	0	10,462	0.00%
2021/12/08	2	37.13	0	0.00	37.05	2	10,246	0.02%
2021/12/07	0	0.00	30	37.30	37.20	-30	10,254	-0.29%
2021/12/06	1	37.45	21	37.21	37.20	-20	10,273	-0.19%
2021/12/03	0	0.00	2	38.00	37.95	-2	10,269	-0.02%
2021/12/02	56	40.78	3	39.23	37.75	53	10,263	0.52%
2021/12/01	24	38.88	22	38.96	38.95	2	9,750	0.02%
2021/11/30	6	39.35	9	39.53	39.10	-3	9,767	-0.03%
2021/11/29	3	36.33	2	36.20	37.05	1	9,686	0.01%
2021/11/26	2	37.73	0	0.00	36.85	2	9,677	0.02%
2021/11/25	1	38.75	0	0.00	38.75	1	9,756	0.01%
2021/11/24	4	38.29	0	0.00	38.20	4	9,763	0.04%
2021/11/23	35	38.35	35	38.06	38.30	0	9,871	0.00%
2021/11/18	1	38.10	2	37.75	38.30	-1	10,517	-0.01%
2021/11/17	2	37.18	1	37.20	37.45	1	10,602	0.01%
2021/11/16	3	36.55	0	0.00	36.40	3	11,184	0.03%
2021/11/15	10	36.80	10	36.90	37.45	0	12,039	0.00%
2021/11/12	2	35.95	0	0.00	36.60	2	12,312	0.02%
2021/11/09	2	37.70	0	0.00	37.70	2	12,644	0.02%
2021/11/04	0	0.00	1	37.70	37.90	-1	14,049	-0.01%
2021/11/03	1	37.30	1	37.30	37.90	0	14,207	0.00%
2021/11/02	1	37.40	4	37.25	36.90	-3	14,305	-0.02%
2021/11/01	22	39.52	23	39.40	39.40	-1	14,228	-0.01%
2021/10/29	19.3	36.95	23	38.65	39.35	-3.7	13,985	-0.03%
2021/10/28	0	0.00	1	35.60	35.90	-1	13,536	-0.01%
2021/10/27	3	34.33	6	34.78	34.15	-3	13,749	-0.02%
2021/10/26	5	33.45	6	33.38	33.10	-1	14,509	-0.01%
2021/10/25	6	33.64	6	33.25	34.20	0	14,991	0.00%
2021/10/21	1	32.50	2.4	32.60	32.15	-1.4	16,538	-0.01%
2021/10/20	10	32.77	2	32.90	32.90	8	16,686	0.05%
2021/10/19	1	31.40	1	32.70	32.05	0	17,653	0.00%
2021/10/18	0.4	31.00	0	0.00	31.30	0.4	17,958	0.00%
2021/10/14	0	0.00	1.1	30.40	30.30	-1.1	18,391	-0.01%
2021/10/13	2	32.03	5	31.20	31.15	-3	18,666	-0.02%
2021/10/12	0	0.00	3	30.88	31.15	-3	18,875	-0.02%
2021/10/08	2	31.45	0	0.00	31.50	2	18,874	0.01%
2021/10/07	8	32.24	0	0.00	32.05	8	18,928	0.04%
2021/10/06	5	32.56	3	31.95	31.55	2	19,165	0.01%
2021/10/05	0	0.00	3	31.67	33.25	-3	19,070	-0.02%
2021/10/01	0	0.00	5	33.75	33.35	-5	18,990	-0.03%
2021/09/30	0	0.00	1	34.60	35.35	-1	18,955	-0.01%
2021/09/29	0	0.00	2.3	34.39	34.55	-2.3	18,937	-0.01%
2021/09/24	5	36.79	1	36.50	36.50	4	18,892	0.02%
2021/09/22	10	35.35	10	35.25	35.35	0	18,692	0.00%
2021/09/14	1	35.90	3	37.42	35.80	-2	18,622	-0.01%
2021/09/10	3	36.75	0	0.00	36.80	3	18,552	0.02%
2021/09/08	0	0.00	1	36.15	35.60	-1	18,477	-0.01%
2021/09/07	1	36.65	0	0.00	36.70	1	18,430	0.01%
2021/09/03	0	0.00	10	37.61	38.10	-10	18,103	-0.06%
2021/09/02	0	0.00	1	38.95	38.00	-1	17,910	-0.01%
2021/09/01	1	39.30	0	0.00	40.20	1	17,664	0.01%
2021/08/31	1	39.40	8	39.40	39.30	-7	17,524	-0.04%
2021/08/30	0.1	38.75	4	38.88	38.95	-4	17,318	-0.02%
2021/08/27	5	40.00	5	39.62	39.35	0	17,206	0.00%
2021/08/26	22.1	40.02	18	40.07	39.80	4.1	16,887	0.02%
2021/08/25	1	37.90	4	37.94	37.95	-3	16,094	-0.02%
2021/08/24	42	39.56	66	38.17	37.95	-24	16,073	-0.15%
2021/08/23	37	39.15	52	39.49	39.50	-15	15,787	-0.10%
2021/08/20	8	38.96	39	39.45	39.30	-31	15,377	-0.20%
2021/08/19	130	38.37	121.3	37.95	37.55	8.7	14,675	0.06%	大買/大賣/
2021/08/18	81	36.58	1	35.85	37.00	80	13,750	0.58%
2021/08/16	2	34.60	1	34.55	34.95	1	13,260	0.01%
2021/08/13	5.1	36.07	0	0.00	35.50	5.1	13,078	0.04%
2021/08/12	3	36.78	3	37.14	37.90	0	12,924	0.00%
2021/08/11	12	37.32	6	37.50	37.00	6	12,724	0.05%
2021/08/10	13	41.71	21	41.52	39.80	-8	12,306	-0.06%
2021/08/09	6	40.31	4	40.30	39.85	2	11,409	0.02%
2021/08/05	9	40.27	18	39.72	39.60	-9	10,921	-0.08%
2021/08/04	5.1	39.60	57	39.70	39.25	-51.9	10,700	-0.48%
2021/08/03	10.2	41.95	5	41.57	41.40	5.2	10,364	0.05%
2021/08/02	24	41.56	17	40.63	41.40	7	9,930	0.07%
2021/07/30	22.3	40.49	75.1	40.27	41.00	-52.8	9,299	-0.57%
2021/07/29	8	38.98	117	40.35	38.10	-109	8,425	-1.29%	大賣/鉅額交易
2021/07/28	109	36.07	10	36.26	36.80	99	7,827	1.26%	大買/
2021/07/27	241	38.66	114	38.90	38.75	127	7,352	1.73%	大買/大賣/鉅額交易
2021/07/26	0	0.00	1	36.50	36.70	-1	6,195	-0.02%
2021/07/23	31	36.10	21	35.95	33.40	10	6,082	0.16%
2021/07/22	1	33.70	9.1	34.40	34.70	-8.1	5,293	-0.15%
2021/07/21	4	31.35	56	31.50	32.25	-52	4,968	-1.05%
2021/07/20	10	30.48	2	30.50	30.90	8	4,687	0.17%
2021/07/19	4	30.20	12	30.41	30.25	-8	4,519	-0.18%
2021/07/16	56	29.39	10	29.76	29.90	46	4,292	1.07%
2021/07/15	10	26.50	10	26.70	27.20	0	3,987	0.00%
2021/07/14	1	26.80	0	0.00	26.65	1	3,970	0.03%
2021/07/13	11	29.19	1	28.70	28.00	10	3,913	0.26%
2021/07/06	3.2	26.98	0	0.00	26.85	3.2	3,905	0.08%
2021/07/05	11	27.29	10	26.75	27.15	1	4,285	0.02%
2021/06/25	0	0.00	1	26.10	26.30	-1	4,591	-0.02%
2021/06/22	1	24.75	40	24.70	24.50	-39	4,760	-0.82%
2021/06/18	8	25.94	0	0.00	25.65	8	5,002	0.16%
2021/06/04	1	26.50	0	0.00	26.55	1	5,328	0.02%
2021/06/01	20	27.45	0	0.00	27.50	20	5,303	0.38%
2021/05/20	0	0.00	1	24.40	24.30	-1	5,407	-0.02%
2021/05/19	22	24.99	22	25.06	25.25	0	5,433	0.00%
2021/05/12	0	0.00	12	24.05	23.65	-12	6,270	-0.19%
2021/05/11	1	27.00	0	0.00	26.20	1	6,272	0.02%
2021/05/10	3	29.20	2	28.75	28.75	1	6,266	0.02%
2021/05/07	1	28.45	0	0.00	29.05	1	6,311	0.02%
2021/05/05	1	28.10	0	0.00	28.15	1	6,763	0.01%
2021/05/04	0	0.00	5	29.05	28.80	-5	6,860	-0.07%
2021/05/03	0	0.00	1	30.05	30.05	-1	6,926	-0.01%
2021/04/28	26	33.84	13	34.10	33.45	13	7,131	0.18%
2021/04/27	0	0.00	12	33.05	32.75	-12	6,928	-0.17%
2021/04/26	1	32.75	11	32.80	32.65	-10	6,963	-0.14%
2021/04/22	8	33.41	0	0.00	31.60	8	7,222	0.11%
2021/04/21	0	0.00	0.2	32.50	32.50	-0.2	7,094	0.00%
2021/04/15	10	31.20	10	31.05	30.90	0	7,250	0.00%
2021/04/14	0	0.00	2	31.85	30.90	-2	7,341	-0.03%
2021/04/13	4	32.34	0	0.00	31.95	4	8,162	0.05%
2021/04/12	1	33.70	1	34.35	34.75	0	8,437	0.00%
2021/04/08	0	0.00	20	32.40	32.40	-20	8,103	-0.25%
2021/04/07	24	32.38	24	32.38	32.35	0	8,157	0.00%
2021/04/06	0	0.00	8	31.87	32.35	-8	8,262	-0.10%
2021/04/01	0	0.00	1	32.50	31.75	-1	8,370	-0.01%
2021/03/31	0	0.00	10	32.10	32.15	-10	8,374	-0.12%
2021/03/30	30	32.55	20	32.60	32.15	10	8,386	0.12%
2021/03/29	30	31.88	34	31.83	31.50	-4	8,317	-0.05%
2021/03/26	1	30.90	2	30.90	30.80	-1	8,252	-0.01%
2021/03/25	2	30.70	0	0.00	31.20	2	8,248	0.02%
2021/03/24	10	31.05	10	30.85	30.80	0	8,184	0.00%
2021/03/23	38	31.48	43	31.14	30.65	-5	8,173	-0.06%
2021/03/22	1	29.70	1	30.70	30.75	0	7,952	0.00%
2021/03/19	5	30.25	0	0.00	30.00	5	7,879	0.06%
2021/03/18	1	30.20	0	0.00	30.70	1	7,908	0.01%
2021/03/16	0	0.00	3	29.75	29.70	-3	7,972	-0.04%
2021/03/15	20	29.53	0	0.00	29.35	20	8,109	0.25%
2021/03/11	0	0.00	3	29.32	29.15	-3	8,433	-0.04%
2021/03/10	2	28.60	0	0.00	28.70	2	8,612	0.02%
2021/03/09	1	28.10	0	0.00	28.05	1	8,716	0.01%
2021/03/05	5	29.01	0	0.00	28.80	5	9,310	0.05%
2021/03/04	21	29.59	0	0.00	29.40	21	9,317	0.23%
2021/03/03	0	0.00	1	30.00	29.90	-1	9,320	-0.01%
2021/02/26	0	0.00	37	30.63	30.50	-37	9,356	-0.40%
2021/02/25	0	0.00	1	31.25	30.90	-1	9,403	-0.01%
2021/02/24	1	30.60	0	0.00	30.65	1	9,401	0.01%
2021/02/23	0	0.00	1	31.30	31.10	-1	9,410	-0.01%
2021/02/22	0	0.00	5	31.40	31.75	-5	9,398	-0.05%
2021/02/19	0	0.00	2	30.90	31.20	-2	9,367	-0.02%
2021/02/18	38	30.97	108	30.74	30.90	-70	9,465	-0.74%	大賣/
2021/02/17	71	30.61	10	30.15	31.00	61	9,487	0.64%
2021/02/05	4	30.36	0	0.00	30.05	4	9,451	0.04%
2021/02/04	9	31.65	4	32.36	30.95	5	9,340	0.05%
2021/02/03	2	32.92	2	32.23	33.00	0	8,926	0.00%
2021/01/29	0	0.00	11.1	30.17	29.25	-11.1	8,660	-0.13%
2021/01/28	0	0.00	5	31.02	31.00	-5	8,583	-0.06%
2021/01/27	15	30.39	6	30.67	30.40	9	8,429	0.11%
2021/01/26	0	0.00	7	29.13	29.40	-7	8,177	-0.09%
2021/01/25	2	29.35	4	28.95	28.70	-2	8,057	-0.02%
2021/01/22	1	28.15	0	0.00	28.30	1	7,963	0.01%
2021/01/21	0	0.00	34	27.47	28.10	-34	7,900	-0.43%
2021/01/20	7	26.81	1	27.05	26.45	6	7,684	0.08%
2021/01/19	11	28.06	0	0.00	27.80	11	7,609	0.14%
2021/01/18	74	28.35	9	28.71	28.50	65	7,565	0.86%
2021/01/15	0	0.00	0.1	27.35	26.85	-0.1	7,299	0.00%
2021/01/14	0	0.00	1	27.70	27.55	-1	7,262	-0.01%
2021/01/13	2	27.48	0	0.00	27.55	2	7,271	0.03%
2021/01/12	0	0.00	2	27.20	26.90	-2	7,320	-0.03%
2021/01/08	5	27.95	1	27.75	27.60	4	7,300	0.05%
2021/01/07	25	28.88	1	29.75	28.85	24	7,170	0.33%
2021/01/06	15	31.55	11.6	31.25	29.50	3.4	7,056	0.05%
2021/01/05	6	29.88	5.1	30.38	30.70	0.9	6,164	0.01%
2021/01/04	0	0.00	10	27.43	27.95	-10	5,743	-0.17%
2020/12/31	0	0.00	3	27.25	27.20	-3	5,668	-0.05%
2020/12/30	3	25.80	15	26.13	26.15	-12	5,569	-0.22%
2020/12/29	1	26.80	5	27.55	26.80	-4	5,459	-0.07%
2020/12/28	15	28.36	0.1	28.00	28.50	15	5,338	0.28%
2020/12/24	0	0.00	10	26.97	26.95	-10	5,165	-0.19%
2020/12/23	1	27.15	1.1	27.20	27.20	-0.1	5,118	0.00%
2020/12/22	4	26.95	0	0.00	26.05	4	5,066	0.08%
2020/12/21	4	26.25	4	26.35	26.15	0	5,054	0.00%
2020/12/18	0	0.00	20	26.55	26.50	-20	5,082	-0.39%
2020/12/16	0	0.00	1	26.80	26.55	-1	5,361	-0.02%
2020/12/15	1	27.05	2.1	27.45	26.00	-1.1	5,458	-0.02%
2020/12/14	2	27.00	0	0.00	26.80	2	5,418	0.04%
2020/12/11	0	0.00	1	26.10	26.05	-1	5,385	-0.02%
2020/12/10	0	0.00	1	27.15	26.75	-1	5,387	-0.02%
2020/12/08	0	0.00	0.1	27.10	26.95	-0.1	5,322	0.00%
2020/12/07	7	27.34	9	26.82	26.70	-2	5,295	-0.04%
2020/12/04	10	26.13	7	26.56	26.50	3	5,118	0.06%
2020/12/03	2	25.85	2	26.50	25.50	0	5,056	0.00%
2020/12/02	21	26.23	0	0.00	26.30	21	5,114	0.41%
2020/12/01	5	26.00	8.1	26.16	26.00	-3.1	5,274	-0.06%
2020/11/30	0	0.00	0.1	24.65	24.50	-0.1	5,236	0.00%
2020/11/25	0	0.00	0.1	24.75	24.80	-0.1	5,894	0.00%
2020/11/24	0	0.00	9	25.05	24.45	-9	6,045	-0.15%
2020/11/20	0	0.00	3	24.65	24.60	-3	6,274	-0.05%
2020/11/19	2	24.35	2	24.20	24.40	0	6,295	0.00%
2020/11/17	12	24.68	2.1	24.92	24.30	10	6,276	0.16%
2020/11/16	4	24.63	0	0.00	24.80	4	6,182	0.06%
2020/11/13	1	23.35	1	23.70	23.75	0	6,198	0.00%
2020/11/11	0	0.00	39	24.11	24.15	-39	6,157	-0.63%
2020/11/09	10	23.70	16	23.92	23.70	-6	6,065	-0.10%
2020/11/05	17	22.91	17	23.29	22.95	0	5,910	0.00%
2020/11/04	39	22.92	38	22.70	22.65	1	5,831	0.02%
2020/11/03	0	0.00	6	22.60	22.70	-6	5,755	-0.10%
2020/11/02	10	22.25	6	21.96	21.90	4	5,744	0.07%
2020/10/30	21	22.75	7	22.37	22.20	14	5,747	0.24%
2020/10/29	10	22.23	14	22.80	23.10	-4	5,702	-0.07%
2020/10/28	0	0.00	5	23.05	22.80	-5	5,668	-0.09%
2020/10/23	7	22.53	0	0.00	22.60	7	5,593	0.13%
2020/10/22	10	22.30	1	22.10	22.10	9	5,584	0.16%
2020/10/21	5	22.50	0	0.00	22.15	5	5,586	0.09%
2020/10/20	11	22.84	1	23.10	22.20	10	5,594	0.18%
2020/10/19	3	22.05	7	22.03	22.50	-4	5,479	-0.07%
2020/10/16	0	0.00	4	21.15	21.05	-4	5,397	-0.07%
2020/10/15	2	21.48	1	21.40	21.15	1	5,446	0.02%
2020/10/14	0	0.00	1	21.60	21.45	-1	5,459	-0.02%
2020/10/13	0	0.00	1	21.10	21.20	-1	5,478	-0.02%
2020/10/12	1	21.40	0	0.00	21.10	1	5,538	0.02%
2020/10/07	3	22.15	1	22.05	21.95	2	5,578	0.04%
2020/10/06	2	21.80	0	0.00	21.90	2	5,621	0.04%
2020/10/05	1	21.75	1	21.65	21.65	0	5,633	0.00%
2020/09/30	0	0.00	0.4	21.90	21.40	-0.4	5,608	-0.01%
2020/09/29	6	20.93	0	0.00	21.40	6	5,592	0.11%
2020/09/28	1	21.20	0	0.00	21.25	1	5,618	0.02%
2020/09/25	0	0.00	184	20.43	20.70	-184	5,762	-3.19%	大賣/鉅額交易
2020/09/24	1	21.65	0	0.00	21.20	1	5,728	0.02%
2020/09/22	0	0.00	3	23.08	23.15	-3	5,620	-0.05%
2020/09/21	19	24.05	16	24.06	23.80	3	5,594	0.05%
2020/09/18	4	23.73	6	23.45	23.20	-2	5,340	-0.04%
2020/09/17	4	23.13	0	0.00	23.15	4	5,241	0.08%
2020/09/16	0	0.00	6	23.03	23.15	-6	5,230	-0.11%
2020/09/15	1	23.05	2	23.13	23.10	-1	5,214	-0.02%
2020/09/14	2	22.48	0	0.00	22.40	2	5,212	0.04%
2020/09/11	33	23.86	184.4	23.21	22.20	-151.4	5,326	-2.84%	大賣/鉅額交易
2020/09/10	155	23.57	1	23.20	23.75	154	5,281	2.92%	大買/鉅額交易
2020/09/08	0	0.00	2.1	23.73	23.35	-2.1	5,165	-0.04%
2020/09/07	10	24.32	17.1	24.40	24.15	-7.1	5,027	-0.14%
2020/09/04	29	24.72	67.1	24.62	24.85	-38.1	5,068	-0.75%
2020/09/03	99	24.53	37.1	24.38	24.40	62	4,748	1.30%
2020/09/02	6	23.07	13	23.09	22.95	-7	4,323	-0.16%
2020/09/01	29	22.72	11	22.46	22.20	18	4,134	0.44%
2020/08/28	1	20.25	32	20.08	20.45	-31	3,531	-0.88%
2020/08/27	61	20.33	29.1	20.56	20.40	31.9	3,483	0.92%
2020/08/25	0	0.00	1	19.10	19.40	-1	3,133	-0.03%
2020/08/24	0	0.00	2	19.20	19.15	-2	3,039	-0.07%
2020/08/21	1	18.30	0	0.00	18.40	1	2,953	0.03%
2020/08/20	2	18.20	2	18.15	17.90	0	2,932	0.00%
2020/08/19	14	19.07	12	19.20	19.20	2	2,852	0.07%
2020/08/17	0	0.00	1	18.60	18.40	-1	2,739	-0.04%
2020/08/10	0	0.00	1	18.05	18.00	-1	2,700	-0.04%
2020/08/03	0	0.00	1	18.05	17.90	-1	2,786	-0.04%
2020/07/31	1	18.10	0	0.00	18.10	1	2,792	0.04%
2020/07/30	2	17.40	2	17.58	17.80	0	2,762	0.00%
2020/07/29	1	17.45	2	17.25	17.15	-1	2,764	-0.04%
2020/07/28	1	17.10	0.6	17.05	17.05	0.4	2,771	0.01%
2020/07/27	1	17.75	0	0.00	17.60	1	2,769	0.04%
2020/07/22	1	19.05	1	19.00	18.85	0	2,794	0.00%
2020/07/21	0	0.00	7	18.95	18.80	-7	2,779	-0.25%
2020/07/20	1	17.90	0	0.00	18.10	1	2,731	0.04%
2020/07/17	2	18.78	0	0.00	18.35	2	2,726	0.07%
2020/07/16	2	19.15	2	19.15	19.15	0	2,716	0.00%
2020/07/14	1	18.80	0	0.00	19.25	1	2,624	0.04%
2020/07/13	2	19.05	3	19.13	19.15	-1	2,643	-0.04%
2020/07/06	10	19.35	10	19.35	19.20	0	2,731	0.00%
2020/07/01	0	0.00	10	18.60	18.45	-10	2,658	-0.38%
2020/06/30	0	0.00	2	18.55	18.45	-2	2,720	-0.07%
2020/06/24	10	18.24	16	18.20	18.20	-6	2,696	-0.22%
2020/06/23	12	18.10	0	0.00	17.95	12	2,686	0.45%
2020/06/22	6	18.13	3	18.23	18.00	3	2,685	0.11%
2020/06/19	0	0.00	1	18.65	18.35	-1	2,705	-0.04%
2020/06/18	0	0.00	5	18.90	19.10	-5	2,664	-0.19%
2020/06/17	16	18.03	15	18.24	18.45	1	2,519	0.04%
2020/06/16	0	0.00	10	18.20	17.90	-10	2,459	-0.41%
2020/06/15	13	17.78	51	17.60	17.70	-38	2,487	-1.53%
2020/06/12	27	16.87	2	16.83	17.20	25	2,461	1.02%
2020/06/11	33	17.79	22	17.90	17.30	11	2,481	0.44%
2020/06/10	9	17.52	1	17.45	17.40	8	2,294	0.35%
2020/06/09	2	17.40	0	0.00	17.35	2	2,362	0.08%
2020/06/08	2	17.40	0	0.00	17.40	2	2,446	0.08%
2020/06/05	5	17.25	26	17.45	17.50	-21	2,467	-0.85%
2020/06/04	0	0.00	1	17.30	17.20	-1	2,471	-0.04%
2020/06/03	20	17.32	25	17.10	17.30	-5	2,515	-0.20%
2020/06/02	10	16.73	1	16.70	16.90	9	2,431	0.37%
2020/05/29	3	16.52	0	0.00	16.40	3	2,500	0.12%
2020/05/28	4	16.78	0	0.00	16.50	4	2,588	0.15%
2020/05/27	3	16.70	0	0.00	16.70	3	2,634	0.11%
2020/05/26	0	0.00	9	16.60	16.60	-9	2,800	-0.32%
2020/05/25	4	16.28	0	0.00	16.45	4	2,840	0.14%
2020/05/22	2	16.60	0	0.00	16.25	2	2,893	0.07%
2020/05/21	3	16.55	0	0.00	16.70	3	2,974	0.10%
2020/05/20	12	16.34	15	16.50	16.40	-3	3,127	-0.10%
2020/05/19	5	16.10	0	0.00	16.20	5	3,297	0.15%
2020/05/04	1	16.80	0	0.00	16.75	1	4,141	0.02%
2020/04/30	0	0.00	1	17.15	17.15	-1	4,274	-0.02%
2020/04/27	2	17.10	2	16.90	16.90	0	4,505	0.00%
2020/04/22	6	15.86	11	16.25	16.30	-5	4,426	-0.11%
2020/04/21	6	16.23	0	0.00	16.10	6	4,420	0.14%
2020/04/20	30	16.80	0	0.00	16.95	30	4,395	0.68%
2020/04/17	5	17.05	0	0.00	16.60	5	4,379	0.11%
2020/04/16	10	16.70	20	16.96	16.90	-10	4,351	-0.23%
2020/04/15	21	17.41	0	0.00	16.85	21	4,301	0.49%
2020/04/14	0	0.00	1	17.20	17.20	-1	4,148	-0.02%
2020/04/13	0	0.00	2	15.85	15.65	-2	4,127	-0.05%
2020/04/09	2	15.65	0	0.00	15.55	2	4,192	0.05%
2020/04/08	1	15.70	1	15.70	15.90	0	4,178	0.00%
2020/04/07	1	15.50	10	15.45	15.45	-9	4,160	-0.22%
2020/04/01	2	14.23	3	14.48	14.75	-1	4,389	-0.02%
2020/03/31	1	13.85	3	14.10	13.55	-2	4,327	-0.05%
2020/03/30	1	13.35	0	0.00	13.70	1	4,326	0.02%
2020/03/27	2	14.05	3	14.45	13.75	-1	4,313	-0.02%
2020/03/25	3	14.07	10	14.53	13.85	-7	4,279	-0.16%
2020/03/24	0	0.00	16	13.71	13.85	-16	4,228	-0.38%
2020/03/23	4	12.48	4	12.95	12.95	0	4,198	0.00%
2020/03/20	0	0.00	10	12.35	12.65	-10	4,182	-0.24%
2020/03/19	6	11.75	0	0.00	11.50	6	4,187	0.14%
2020/03/18	4	12.95	0	0.00	12.65	4	4,144	0.10%
2020/03/16	6	13.80	0	0.00	13.15	6	4,080	0.15%
2020/03/13	7	13.94	7	14.11	14.20	0	4,056	0.00%
2020/03/12	6	15.98	0	0.00	15.20	6	4,036	0.15%
2020/03/11	4	17.18	0	0.00	16.85	4	3,950	0.10%
2020/03/10	8	16.81	13	17.05	17.25	-5	3,920	-0.13%
2020/03/09	9	17.16	2	17.05	17.00	7	3,892	0.18%
2020/03/06	4	17.91	0	0.00	17.80	4	3,819	0.10%
2020/03/05	4	18.65	0	0.00	18.30	4	3,773	0.11%
2020/03/04	2	18.40	0	0.00	18.55	2	3,747	0.05%
2020/03/03	15	19.21	15	19.39	18.75	0	3,714	0.00%
2020/03/02	14	18.45	19	18.63	18.55	-5	3,638	-0.14%
2020/02/27	14	19.17	4	19.95	18.60	10	3,598	0.28%
2020/02/26	1	19.35	3	19.40	19.60	-2	3,447	-0.06%
2020/02/25	18	19.06	16	19.19	19.30	2	3,476	0.06%
2020/02/24	3	19.67	0	0.00	19.45	3	3,431	0.09%
2020/02/21	1	20.20	3	20.53	20.15	-2	3,358	-0.06%
2020/02/20	1	19.90	0	0.00	20.30	1	3,222	0.03%
2020/02/19	28	19.85	39	19.78	20.35	-11	3,053	-0.36%
2020/02/18	2	18.40	26	18.95	18.95	-24	2,610	-0.92%
2020/02/17	168	18.64	15	18.75	18.50	153	2,572	5.95%	大買/鉅額交易
2020/02/14	49	18.87	70	18.81	18.90	-21	2,515	-0.83%
2020/02/12	6	18.22	0	0.00	18.15	6	2,255	0.27%
2020/02/11	8	18.06	10	18.06	18.15	-2	2,242	-0.09%
2020/02/10	14	18.17	24	18.30	18.05	-10	2,219	-0.45%
2020/02/06	8	17.94	1	17.95	17.95	7	2,121	0.33%
2020/02/05	3	17.90	0	0.00	17.80	3	2,104	0.14%
2020/02/04	10	18.25	0	0.00	18.05	10	2,063	0.48%
2020/02/03	71	18.07	85	18.12	18.60	-14	1,941	-0.72%
2020/01/30	7	17.11	0	0.00	16.75	7	1,713	0.41%
2020/01/15	1	18.20	15	18.45	18.20	-14	1,669	-0.84%
2020/01/08	8	17.90	2	17.80	17.70	6	1,641	0.37%
2020/01/07	12	18.23	0	0.00	18.05	12	1,611	0.74%
2020/01/06	11	18.56	0	0.00	18.35	11	1,590	0.69%
2020/01/03	15	18.93	0	0.00	18.70	15	1,572	0.95%
2020/01/02	9	18.96	29	19.05	18.95	-20	1,511	-1.32%
2019/12/30	20	18.81	0	0.00	18.80	20	1,498	1.33%
2019/12/27	21	18.97	34	19.07	19.10	-13	1,493	-0.87%
2019/12/26	3	18.43	7	18.50	18.35	-4	1,226	-0.33%
2019/12/23	2	18.25	0	0.00	18.00	2	1,228	0.16%
2019/12/18	3	18.38	0	0.00	18.30	3	1,232	0.24%
2019/12/17	0	0.00	7	18.50	18.35	-7	1,235	-0.57%
2019/12/11	3	18.32	2	18.30	18.20	1	1,258	0.08%
2019/12/10	2	18.15	0	0.00	18.15	2	1,255	0.16%
2019/12/09	5	18.32	21	18.26	18.35	-16	1,239	-1.29%
2019/11/29	0	0.00	1	18.15	18.00	-1	1,233	-0.08%
2019/11/27	2	17.70	0	0.00	17.95	2	1,244	0.16%
2019/11/26	2	17.70	2	17.85	17.65	0	1,348	0.00%
2019/11/25	15	17.98	2	17.80	17.75	13	1,413	0.92%
2019/11/22	7	17.83	23	17.76	18.05	-16	1,419	-1.13%
2019/11/21	8	17.20	0	0.00	17.20	8	1,347	0.59%
2019/11/20	8	17.59	0	0.00	17.35	8	1,337	0.60%
2019/11/19	4	17.83	20	17.63	17.80	-16	1,334	-1.20%
2019/11/18	4	17.45	10	17.35	17.25	-6	1,329	-0.45%
2019/11/15	4	17.75	0	0.00	17.55	4	1,326	0.30%
2019/11/14	4	17.70	12	17.95	17.70	-8	1,338	-0.60%
2019/11/13	2	17.65	0	0.00	17.60	2	1,352	0.15%
2019/11/11	12	18.09	0	0.00	17.75	12	1,358	0.88%
2019/11/06	5	18.79	0	0.00	18.65	5	1,373	0.36%
2019/11/05	0	0.00	8	18.75	18.70	-8	1,376	-0.58%
2019/11/01	7	18.59	0	0.00	18.55	7	1,410	0.50%
2019/10/31	12	18.95	0	0.00	18.75	12	1,435	0.84%
2019/10/30	2	19.10	0	0.00	19.15	2	1,428	0.14%
2019/10/29	3	19.20	0	0.00	19.10	3	1,435	0.21%
2019/10/28	3	19.40	0	0.00	19.35	3	1,457	0.21%
2019/10/22	6	19.70	0	0.00	19.55	6	1,542	0.39%
2019/10/03	1	19.80	1	20.00	20.15	0	2,122	0.00%
2019/10/01	6	19.45	0	0.00	19.50	6	2,100	0.29%
2019/09/27	5	19.90	0	0.00	19.95	5	2,115	0.24%
2019/09/26	10	20.18	0	0.00	20.15	10	2,181	0.46%
2019/09/18	6	20.40	0	0.00	20.45	6	2,227	0.27%
2019/09/04	20	21.70	20	21.60	21.60	0	2,264	0.00%
2019/09/03	0	0.00	21	21.76	21.75	-21	2,332	-0.90%
2019/09/02	20	21.75	0	0.00	21.95	20	2,335	0.86%
2019/08/30	20	21.65	20	21.75	21.75	0	2,347	0.00%
2019/08/29	41	22.19	40	21.80	21.80	1	2,360	0.04%
2019/08/28	3	23.57	4	23.48	23.25	-1	2,256	-0.04%
2019/08/16	0	0.00	2	22.28	22.25	-2	2,470	-0.08%
2019/08/14	0	0.00	1	21.60	21.60	-1	2,495	-0.04%
2019/08/12	0	0.00	1	22.05	22.05	-1	2,558	-0.04%
2019/08/05	1	22.70	0	0.00	22.00	1	2,664	0.04%
2019/08/02	0	0.00	10	23.00	22.65	-10	2,713	-0.37%
2019/07/31	1	23.95	1	23.85	24.10	0	2,774	0.00%
2019/07/29	5	24.52	2	24.60	24.60	3	2,857	0.10%
2019/07/26	0	0.00	5	24.15	24.10	-5	2,869	-0.17%
2019/07/23	0	0.00	250	24.46	24.40	-250	3,326	-7.51%	大賣/鉅額交易
2019/07/22	1	25.15	2	25.80	25.05	-1	3,306	-0.03%
2019/07/19	2	25.55	0	0.00	25.55	2	3,310	0.06%
2019/07/18	50	25.15	0	0.00	25.40	50	3,371	1.48%
2019/07/16	1	25.80	2	25.90	25.85	-1	3,480	-0.03%
2019/07/15	200	25.69	15	25.80	25.55	185	3,452	5.36%	大買/鉅額交易
2019/07/12	16	25.57	1	25.55	25.55	15	3,436	0.44%
2019/07/11	10	25.50	10	24.90	25.05	0	3,416	0.00%
2019/07/01	0	0.00	6	24.40	24.55	-6	4,125	-0.15%
2019/06/28	6	24.20	0	0.00	24.20	6	4,204	0.14%
2019/06/20	0	0.00	1	24.35	24.50	-1	6,134	-0.02%
2019/06/14	1	23.90	0	0.00	23.70	1	6,801	0.01%
2019/06/11	1	24.80	3	24.55	24.60	-2	7,490	-0.03%
2019/06/05	1	23.95	0	0.00	23.90	1	9,255	0.01%
2019/06/03	0	0.00	10	22.35	23.15	-10	9,463	-0.11%
2019/05/31	1	22.60	3	22.55	22.55	-2	9,617	-0.02%
2019/05/29	2	22.05	0	0.00	21.80	2	9,630	0.02%
2019/05/23	1	24.35	1	23.90	23.90	0	10,053	0.00%
2019/05/22	1	24.05	0	0.00	23.85	1	10,274	0.01%
2019/05/21	2	24.45	2	24.60	24.65	0	10,779	0.00%
2019/05/20	10	24.75	0	0.00	24.70	10	10,965	0.09%
2019/05/15	0	0.00	4	25.40	25.35	-4	11,576	-0.03%
2019/05/14	1	24.65	1	25.00	25.40	0	12,058	0.00%
2019/05/10	2	25.35	1	25.15	25.15	1	12,315	0.01%
2019/05/09	2	25.70	6	25.40	25.10	-4	12,349	-0.03%
2019/05/07	2	27.45	0	0.00	26.95	2	12,565	0.02%
2019/05/06	2	27.50	2	27.40	27.50	0	12,772	0.00%
2019/04/30	11	27.70	6	27.57	27.40	5	12,594	0.04%
2019/04/29	0	0.00	10	25.60	26.35	-10	12,279	-0.08%
2019/04/25	1	27.10	0	0.00	27.10	1	12,082	0.01%
2019/04/24	4	27.28	0	0.00	27.35	4	12,036	0.03%
2019/04/23	0	0.00	17	28.19	27.90	-17	11,946	-0.14%
2019/04/22	9	28.98	2	29.10	29.10	7	11,852	0.06%
2019/04/19	5	27.90	4	28.05	28.05	1	11,701	0.01%
2019/04/18	10	27.75	1	27.25	27.30	9	11,659	0.08%
2019/04/17	0	0.00	1	28.20	27.70	-1	11,597	-0.01%
2019/04/15	0	0.00	2.2	27.24	27.25	-2.2	11,483	-0.02%
2019/04/12	15	28.41	4	27.21	27.15	11	11,417	0.10%
2019/04/11	0	0.00	2.1	29.10	29.05	-2.1	11,127	-0.02%
2019/04/09	1	30.20	16	30.13	29.80	-15	10,984	-0.14%
2019/04/08	5	30.26	9.1	30.09	30.30	-4.1	10,929	-0.04%
2019/04/03	66	29.83	135	30.24	29.65	-69	10,710	-0.64%	大賣/
2019/04/02	82	29.06	1	29.25	29.25	81	10,505	0.77%
2019/04/01	2	29.53	11	29.39	29.05	-9	10,394	-0.09%
2019/03/29	13	28.72	0	0.00	29.25	13	10,284	0.13%
2019/03/28	7	29.56	7.1	29.07	28.55	-0.1	10,130	0.00%
2019/03/27	4	30.00	0	0.00	30.05	4	9,875	0.04%
2019/03/25	14	30.33	38	30.03	30.80	-24	9,359	-0.26%
2019/03/22	20	28.14	13	27.70	28.25	7	8,342	0.08%
2019/03/21	14	27.75	1	27.75	28.10	13	8,202	0.16%
2019/03/19	6	28.48	6	28.10	27.60	0	7,903	0.00%
2019/03/18	31	27.46	11	27.50	27.45	20	7,643	0.26%
2019/03/15	5	28.65	0	0.00	27.65	5	7,510	0.07%
2019/03/14	0	0.00	5	28.05	28.00	-5	7,196	-0.07%
2019/03/13	44	27.96	43	28.16	28.10	1	6,927	0.01%
2019/03/12	21	25.57	20	25.88	26.80	1	5,852	0.02%
2019/03/11	26	24.64	7	24.74	24.40	19	5,455	0.35%
2019/03/08	0	0.00	5	23.65	23.85	-5	5,194	-0.10%
2019/03/07	14	23.61	5	23.14	23.20	9	5,073	0.18%
2019/03/06	11	24.95	34	24.98	24.30	-23	4,925	-0.47%
2019/03/05	26	23.89	2	23.90	23.90	24	4,732	0.51%
2019/03/04	5	24.05	5	23.90	24.25	0	4,685	0.00%
2019/02/27	3	23.63	3	23.88	23.55	0	4,625	0.00%
2019/02/26	49	24.40	48	24.41	24.30	1	4,480	0.02%
2019/02/22	4	25.08	4	25.28	25.05	0	4,125	0.00%
2019/02/21	5	25.33	54	25.37	25.45	-49	4,023	-1.22%
2019/02/20	69	25.68	26	25.65	25.85	43	3,756	1.14%
2019/02/18	3	23.37	3	22.77	22.90	0	3,011	0.00%
2019/02/15	20	22.80	20	23.65	23.60	0	2,733	0.00%
2019/02/14	10	22.85	4	22.75	22.70	6	2,482	0.24%
2019/02/13	21	22.75	20	22.27	22.40	1	2,328	0.04%
2019/02/12	34	21.03	41	21.12	21.65	-7	1,853	-0.38%
2019/02/11	2	19.30	2	19.65	19.70	0	1,579	0.00%
2019/01/30	2	19.35	0	0.00	19.55	2	1,491	0.13%
2019/01/29	1	20.20	3	19.73	19.75	-2	1,389	-0.14%
2019/01/28	2	19.65	12	19.60	20.00	-10	1,319	-0.76%
2019/01/25	34	18.93	40	18.46	18.95	-6	1,057	-0.57%
2019/01/23	2	16.90	0	0.00	17.10	2	775	0.26%
2019/01/18	2	17.10	0	0.00	17.05	2	786	0.25%
2019/01/16	0	0.00	2	16.90	16.95	-2	799	-0.25%
2019/01/15	2	16.85	0	0.00	16.95	2	799	0.25%
2019/01/14	4	16.96	0	0.00	16.85	4	803	0.50%
2019/01/11	2	17.28	0	0.00	16.95	2	808	0.25%
2019/01/10	2	17.20	0	0.00	17.15	2	808	0.25%
2019/01/09	8	17.30	8	17.40	17.40	0	808	0.00%
2019/01/08	6	17.00	15	17.15	17.10	-9	804	-1.12%
2019/01/07	5	17.00	0	0.00	16.80	5	792	0.63%
2019/01/02	2	16.80	0	0.00	16.55	2	832	0.24%
2018/12/27	4	16.90	4	16.90	17.00	0	855	0.00%
2018/12/18	4	16.68	2	16.65	16.60	2	896	0.22%
2018/12/17	4	17.08	2	17.00	17.00	2	897	0.22%
2018/12/14	2	17.50	5	17.65	17.25	-3	892	-0.34%
2018/12/12	2	17.25	1	17.15	17.20	1	849	0.12%
2018/12/11	4	17.09	12	17.19	17.10	-8	849	-0.94%
2018/12/10	4	16.93	0	0.00	16.90	4	838	0.48%
2018/12/07	4	17.23	0	0.00	17.15	4	836	0.48%
2018/12/06	6	17.55	2	16.98	16.95	4	834	0.48%
2018/12/05	4	17.49	3	17.60	17.50	1	820	0.12%
2018/12/04	4	17.68	14	17.95	17.90	-10	824	-1.21%
2018/12/03	2	17.00	8	17.10	17.20	-6	731	-0.82%
2018/11/29	4	16.68	0	0.00	16.55	4	787	0.51%
2018/11/28	0	0.00	12	16.75	16.75	-12	791	-1.52%
2018/11/27	6	16.60	0	0.00	16.60	6	798	0.75%
2018/11/26	0	0.00	10	16.25	16.30	-10	791	-1.26%
2018/11/23	10	16.05	0	0.00	15.80	10	796	1.26%
2018/11/20	0	0.00	1	16.35	16.35	-1	807	-0.12%
2018/11/16	4	16.35	8	16.45	16.25	-4	816	-0.49%
2018/11/14	8	16.38	0	0.00	16.05	8	826	0.97%
2018/11/13	4	15.58	4	15.70	16.30	0	832	0.00%
2018/11/12	2	16.15	4	16.20	15.90	-2	819	-0.24%
2018/11/09	2	15.85	10	16.20	15.85	-8	806	-0.99%
2018/11/08	0	0.00	5	15.25	15.80	-5	793	-0.63%
2018/11/06	5	15.05	0	0.00	14.90	5	824	0.61%
2018/10/31	0	0.00	3	14.25	14.45	-3	901	-0.33%
2018/10/29	3	14.00	0	0.00	14.00	3	977	0.31%
2018/10/22	1	14.90	1	15.10	15.10	0	1,009	0.00%
2018/10/17	4	15.53	0	0.00	15.20	4	1,091	0.37%
2018/10/16	2	15.45	0	0.00	15.20	2	1,108	0.18%
2018/10/12	4	14.85	8	15.15	15.35	-4	1,121	-0.36%
2018/10/11	4	15.20	0	0.00	15.05	4	1,136	0.35%
2018/10/09	6	16.96	0	0.00	16.65	6	1,205	0.50%
2018/10/08	2	16.95	0	0.00	16.85	2	1,204	0.17%
2018/10/05	2	17.25	0	0.00	17.05	2	1,214	0.16%
2018/10/04	8	17.94	1	17.80	17.45	7	1,208	0.58%
2018/10/03	6	17.95	6	18.05	17.85	0	1,214	0.00%
2018/10/02	2	17.85	15	17.92	17.65	-13	1,203	-1.08%
2018/09/28	5	17.70	0	0.00	17.50	5	1,226	0.41%
2018/09/25	0	0.00	10	17.50	17.45	-10	1,322	-0.76%
2018/09/21	8	17.38	0	0.00	17.35	8	1,332	0.60%
2018/09/19	2	17.45	0	0.00	17.35	2	1,350	0.15%
2018/09/18	4	17.25	4	17.40	17.30	0	1,365	0.00%
2018/09/13	0	0.00	4	17.40	17.35	-4	1,429	-0.28%
2018/09/10	10	17.51	1	17.15	17.05	9	1,529	0.59%
2018/09/07	4	18.00	0	0.00	17.65	4	1,566	0.26%
2018/09/06	1	18.55	13	18.20	18.15	-12	1,609	-0.75%
2018/09/05	10	17.90	0	0.00	17.85	10	1,914	0.52%
2018/09/04	1	17.55	0	0.00	17.90	1	2,341	0.04%
2018/09/03	1	17.65	2	17.85	17.50	-1	2,365	-0.04%
2018/08/29	2	17.35	0	0.00	17.20	2	2,453	0.08%
2018/08/28	2	17.40	12	17.45	17.10	-10	2,466	-0.41%
2018/08/27	8	17.00	8	17.15	17.30	0	2,485	0.00%
2018/08/24	8	17.20	0	0.00	16.95	8	2,535	0.32%
2018/08/21	0	0.00	4	16.65	16.75	-4	2,679	-0.15%
2018/08/16	4	16.35	0	0.00	16.40	4	2,731	0.15%
2018/08/15	1	16.60	4	16.95	16.50	-3	2,740	-0.11%
2018/08/14	3	16.65	0	0.00	17.00	3	2,724	0.11%
2018/08/10	4	17.35	0	0.00	17.15	4	2,697	0.15%
2018/07/24	5	19.35	0	0.00	19.40	5	2,471	0.20%
2018/07/23	1	19.05	3	19.18	19.05	-2	2,432	-0.08%
2018/07/18	0.4	19.80	0	0.00	19.50	0.4	2,415	0.02%
2018/07/12	0	0.00	1	18.95	19.10	-1	2,283	-0.04%
2018/07/09	0	0.00	4	19.30	19.60	-4	2,264	-0.18%
2018/07/06	2	19.00	0	0.00	19.10	2	2,246	0.09%
2018/07/05	2	19.20	2	19.70	19.00	0	2,236	0.00%
2018/07/04	10	19.40	10	19.10	19.55	0	2,231	0.00%
2018/07/03	8	19.28	14	19.43	19.10	-6	2,220	-0.27%
2018/06/29	0	0.00	3	19.00	18.95	-3	2,159	-0.14%
2018/06/27	4	19.00	0	0.00	18.60	4	2,146	0.19%
2018/06/26	2	18.80	0	0.00	18.80	2	2,207	0.09%
2018/06/22	2	19.30	2	19.70	19.30	0	2,186	0.00%
2018/06/21	0	0.00	2	19.50	19.30	-2	2,186	-0.09%
2018/06/20	9	19.27	5	19.45	19.20	4	2,188	0.18%
2018/06/19	2	20.30	1	19.90	19.65	1	2,154	0.05%
2018/06/15	1	20.95	2	20.70	20.45	-1	2,120	-0.05%
2018/06/14	1	20.65	0	0.00	20.40	1	2,081	0.05%
2018/06/13	5	21.66	4	22.10	21.05	1	2,053	0.05%
2018/06/12	8	20.92	11	20.55	21.65	-3	1,724	-0.17%
2018/06/08	1	19.60	0	0.00	19.25	1	1,310	0.08%
2018/06/07	0	0.00	2	19.55	19.85	-2	1,356	-0.15%
2018/06/05	1	19.35	0	0.00	19.00	1	1,306	0.08%
2018/06/04	1	19.20	0	0.00	19.05	1	1,345	0.07%
2018/06/01	0	0.00	2	19.50	19.10	-2	1,329	-0.15%
2018/05/31	0	0.00	1	19.00	19.40	-1	1,288	-0.08%
2018/05/30	3	19.13	6	19.15	19.15	-3	1,319	-0.23%
2018/05/29	4	18.75	2	19.20	19.20	2	1,272	0.16%
2018/05/28	2	18.60	12	18.70	18.35	-10	1,215	-0.82%
2018/05/25	0	0.00	2	18.15	18.15	-2	1,155	-0.17%
2018/05/24	6	18.20	0	0.00	18.05	6	1,201	0.50%
2018/05/23	0	0.00	4	18.00	17.90	-4	1,304	-0.31%
2018/05/22	2	17.75	0	0.00	17.60	2	1,289	0.16%
2018/05/16	2	17.70	0	0.00	17.55	2	1,317	0.15%
2018/05/08	0	0.00	4	17.60	17.70	-4	1,391	-0.29%
2018/05/02	4	17.40	0	0.00	17.50	4	1,428	0.28%
2018/04/20	0	0.00	1	17.85	17.90	-1	1,572	-0.06%
2018/04/18	2	18.00	0	0.00	17.80	2	1,605	0.12%
2018/04/10	2	18.45	0	0.00	18.25	2	1,882	0.11%
2018/04/09	2	18.85	1	18.85	18.65	1	1,910	0.05%
2018/03/31	0	0.00	1	19.30	19.30	-1	2,235	-0.04%
2018/03/29	3	19.58	1	19.50	19.50	2	2,243	0.09%
2018/03/26	0	0.00	2	19.30	19.45	-2	2,313	-0.09%
2018/03/23	2	18.80	0	0.00	18.90	2	2,364	0.08%
2018/03/20	2	19.80	0	0.00	19.70	2	2,331	0.09%
2018/03/16	2	19.60	2	20.05	20.05	0	2,287	0.00%
2018/03/14	2	19.50	2	19.90	19.85	0	2,228	0.00%
2018/03/13	2	19.70	0	0.00	19.65	2	2,199	0.09%
2018/02/23	1	19.35	0	0.00	19.40	1	2,158	0.05%
2018/02/12	1	17.35	1	16.80	16.80	0	2,117	0.00%
2018/02/06	0	0.00	2	17.78	17.20	-2	2,147	-0.09%
2018/02/05	2	18.85	0	0.00	18.90	2	2,132	0.09%
2018/01/25	1	19.35	0	0.00	19.30	1	2,401	0.04%
2018/01/23	0	0.00	10	19.45	19.20	-10	2,452	-0.41%
2018/01/22	10	19.55	1	19.55	19.55	9	2,459	0.37%
2018/01/18	0	0.00	10	20.25	19.90	-10	2,460	-0.41%
2018/01/17	10	20.45	0	0.00	20.30	10	2,460	0.41%
2018/01/16	0	0.00	1	20.25	20.25	-1	2,496	-0.04%
2018/01/12	0	0.00	10	19.70	20.00	-10	2,594	-0.39%
2018/01/11	10	19.55	0	0.00	19.60	10	2,596	0.39%
2018/01/08	1	19.95	0	0.00	19.95	1	2,638	0.04%
2018/01/05	7	20.88	4	20.40	20.40	3	2,613	0.11%
2018/01/04	0	0.00	155	20.01	20.35	-155	2,478	-6.25%	大賣/鉅額交易
2018/01/02	2	20.73	2	20.45	20.10	0	2,450	0.00%