明基材 (8215)-凱基-岡山券商分點個股進出

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
32.85
漲跌
▲0.05
漲幅
+0.15%
成交量
399張
產業
上市光電類股
565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－凱基-岡山券商分點個股進出

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

凱基-岡山券商分點個股進出
凱基-岡山券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/23	0	0.00	2	32.60	32.55	-2	973	-0.21%
2024/05/15	0.1	32.55	0	0.00	32.45	0.1	1,264	0.01%
2024/05/13	1	32.45	0	0.00	32.45	1	1,310	0.08%
2024/05/09	0	33.00	0	0.00	32.75	0	1,296	0.00%
2024/05/07	0	0.00	0.2	33.20	33.15	-0.2	1,290	-0.01%
2024/05/06	0	0.00	1	34.20	34.05	-1	1,312	-0.08%
2024/05/03	0.2	34.39	0	0.00	34.40	0.2	1,351	0.01%
2024/04/30	1	34.70	0	0.00	34.60	1	1,369	0.07%
2024/04/17	0	0.00	3	33.80	33.55	-3	1,575	-0.19%
2024/04/12	1	34.60	0	0.00	34.60	1	1,545	0.06%
2024/04/11	0	0.00	4	34.80	34.85	-4	1,533	-0.26%
2024/04/10	0	0.00	1	35.20	35.20	-1	1,521	-0.07%
2024/04/08	1	34.70	0	0.00	34.70	1	1,481	0.07%
2024/04/03	1	34.50	0	0.00	34.45	1	1,476	0.07%
2024/04/02	1	34.10	0	0.00	34.10	1	1,454	0.07%
2024/03/26	2	34.45	0	0.00	34.00	2	1,417	0.14%
2024/03/25	0	0.00	0	34.35	34.35	0	1,415	0.00%
2024/03/14	1	33.90	5	33.75	33.80	-4	1,426	-0.28%
2024/03/11	0	0.00	0	34.25	34.15	0	1,431	0.00%
2024/02/29	1	34.30	0	0.00	34.40	1	1,448	0.07%
2024/02/23	1	35.90	0	0.00	35.40	1	1,385	0.07%
2024/02/16	0	0.00	1	37.05	37.30	-1	1,236	-0.08%
2024/02/15	0	0.00	2	36.10	36.00	-2	1,121	-0.18%
2024/01/25	0	0.00	2	35.30	35.30	-2	985	-0.20%
2024/01/19	0	0.00	1	35.35	35.65	-1	921	-0.11%
2024/01/17	1	34.90	1	34.10	33.80	0	796	0.00%
2023/12/14	2	34.40	0	0.00	34.40	2	861	0.23%
2023/11/30	0	0.00	5	35.80	36.05	-5	828	-0.60%
2023/11/20	1	35.45	0	0.00	35.50	1	873	0.11%
2023/11/17	0	0.00	3	35.30	35.35	-3	879	-0.34%
2023/11/09	1	34.50	0	0.00	34.35	1	935	0.11%
2023/11/08	1	34.70	0	0.00	34.60	1	974	0.10%
2023/10/30	0	0.00	5	34.85	34.95	-5	1,722	-0.29%
2023/10/23	1	34.50	0	0.00	34.10	1	1,904	0.05%
2023/10/18	0	0.00	3	34.50	34.40	-3	2,062	-0.15%
2023/10/13	1	35.40	0	0.00	35.50	1	2,609	0.04%
2023/10/06	5	35.70	0	0.00	35.45	5	2,884	0.17%
2023/09/25	0	0.00	1	35.35	35.20	-1	4,334	-0.02%
2023/09/14	1	35.50	0	0.00	35.55	1	4,501	0.02%
2023/09/13	1	35.20	0	0.00	35.30	1	4,545	0.02%
2023/09/06	2	36.20	0	0.00	36.05	2	4,707	0.04%
2023/08/24	0	0.00	1	35.60	35.50	-1	5,031	-0.02%
2023/08/18	1	36.20	4	35.19	35.25	-3	5,051	-0.06%
2023/08/16	1	35.70	6	35.61	35.65	-5	5,031	-0.10%
2023/08/10	2	37.10	0.6	37.20	37.10	1.4	5,036	0.03%
2023/08/09	1	38.85	1	39.10	39.05	0	4,974	0.00%
2023/08/07	1	38.90	1	39.15	39.10	0	4,911	0.00%
2023/08/04	14	39.34	5	38.90	38.75	9	4,862	0.19%
2023/08/02	1	41.80	7	42.31	42.95	-6	4,675	-0.13%
2023/08/01	0	0.00	2	42.30	42.40	-2	4,525	-0.04%
2023/07/31	1.6	42.11	3	41.93	41.85	-1.4	4,764	-0.03%
2023/07/25	1	41.50	0	0.00	41.40	1	4,767	0.02%
2023/07/20	7	42.39	8	42.33	42.05	-1	4,901	-0.02%
2023/07/19	2	42.05	7	42.01	42.25	-5	4,789	-0.10%
2023/07/18	6	40.80	2	41.33	40.25	4	4,627	0.09%
2023/07/17	1	42.95	0	0.00	43.30	1	4,507	0.02%
2023/07/14	0	0.00	1	41.35	41.70	-1	4,422	-0.02%
2023/07/13	0	0.00	1	41.90	41.05	-1	4,503	-0.02%
2023/07/12	2	41.80	0	0.00	41.40	2	4,568	0.04%
2023/07/11	3	41.60	3	41.50	41.40	0	4,538	0.00%
2023/07/10	1	41.25	1	40.60	40.55	0	4,495	0.00%
2023/07/07	1	40.00	0	0.00	40.10	1	4,498	0.02%
2023/07/06	26	42.37	9	41.82	40.35	17	4,363	0.39%
2023/07/05	1	43.90	0	0.00	44.60	1	3,551	0.03%
2023/07/03	0	0.00	1	40.00	39.95	-1	3,353	-0.03%
2023/06/30	0	0.00	1	39.40	39.30	-1	3,315	-0.03%
2023/06/28	1	39.80	3	39.68	39.40	-2	3,272	-0.06%
2023/06/27	0	0.00	1	39.05	39.10	-1	3,262	-0.03%
2023/06/20	0	0.00	1	39.45	39.45	-1	3,223	-0.03%
2023/06/19	2	39.73	1	39.70	39.65	1	3,218	0.03%
2023/06/14	2	39.55	0	0.00	39.30	2	3,150	0.06%
2023/06/06	0	0.00	2	38.25	38.60	-2	2,997	-0.07%
2023/06/05	3	38.88	6	38.83	38.25	-3	3,025	-0.10%
2023/06/01	0	0.00	6	36.06	36.05	-6	2,953	-0.20%
2023/05/31	8	35.70	0	0.00	35.50	8	3,029	0.26%
2023/05/22	1	35.30	0	0.00	35.30	1	3,168	0.03%
2023/05/15	0	0.00	10	33.40	33.65	-10	3,232	-0.31%
2023/05/11	0	0.00	1	33.25	33.25	-1	3,257	-0.03%
2023/05/10	1	34.05	2	33.98	33.95	-1	3,309	-0.03%
2023/05/09	1	34.00	0	0.00	33.50	1	3,318	0.03%
2023/05/05	9	35.01	0	0.00	34.65	9	3,423	0.26%
2023/05/04	1	38.50	0	0.00	38.45	1	3,521	0.03%
2023/05/03	0	0.00	6	38.88	38.15	-6	3,522	-0.17%
2023/05/02	0	0.00	3	37.95	38.80	-3	3,526	-0.09%
2023/04/28	0	0.00	1	38.35	38.00	-1	3,500	-0.03%
2023/04/27	8	38.94	14	38.83	38.50	-6	3,449	-0.17%
2023/04/25	1	39.10	4	38.34	38.00	-3	3,282	-0.09%
2023/04/24	0	0.00	10	39.50	39.00	-10	3,153	-0.32%
2023/04/21	1	38.85	0	0.00	38.60	1	3,115	0.03%
2023/04/20	6	40.73	0	0.00	39.70	6	3,054	0.20%
2023/04/19	5	40.81	6.2	40.79	40.65	-1.2	2,984	-0.04%
2023/04/18	5	40.30	29	40.42	40.15	-24	2,920	-0.82%
2023/04/17	36	40.06	22	39.95	40.10	14	2,795	0.50%
2023/04/14	1	38.50	4	38.55	38.60	-3	2,659	-0.11%
2023/04/13	5	38.79	0	0.00	38.25	5	2,625	0.19%
2023/04/12	15	38.34	8	38.69	38.75	7	2,566	0.27%
2023/04/10	1	36.60	10	36.55	36.55	-9	2,429	-0.37%
2023/04/06	0	0.00	5	35.85	36.00	-5	2,414	-0.21%
2023/03/31	0	0.00	4	36.50	36.25	-4	2,419	-0.17%
2023/03/27	0	0.00	10	37.20	37.10	-10	2,516	-0.40%
2023/03/23	1	37.15	0	0.00	37.15	1	2,509	0.04%
2023/03/22	0	0.00	1	37.50	37.50	-1	2,492	-0.04%
2023/03/21	3	37.73	0	0.00	37.85	3	2,477	0.12%
2023/03/16	0	0.00	30	36.75	36.65	-30	2,457	-1.22%
2023/03/13	0	0.00	1	36.15	36.75	-1	2,566	-0.04%
2023/03/09	2	38.65	0	0.00	37.50	2	2,574	0.08%
2023/03/08	2	38.35	12	38.47	38.70	-10	2,547	-0.39%
2023/03/07	0.2	38.15	0	0.00	38.10	0.2	2,609	0.01%
2023/03/06	2	37.75	0	0.00	37.90	2	2,610	0.08%
2023/03/03	2	37.00	0	0.00	37.70	2	2,568	0.08%
2023/02/23	10	36.90	0	0.00	36.95	10	2,443	0.41%
2023/02/22	0	0.00	25	36.35	36.90	-25	2,427	-1.03%
2023/02/21	0	0.00	7	36.82	36.90	-7	2,414	-0.29%
2023/02/20	12	37.26	5	37.02	37.10	7	2,390	0.29%
2023/02/17	0	0.00	2	36.35	36.55	-2	2,328	-0.09%
2023/02/16	20	36.10	0	0.00	36.15	20	2,290	0.87%
2023/02/15	0	0.00	3	35.90	35.90	-3	2,270	-0.13%
2023/02/14	4	35.95	0	0.00	35.70	4	2,261	0.18%
2023/02/13	0	0.00	2	35.15	35.65	-2	2,254	-0.09%
2023/02/10	2	35.30	2	35.50	35.30	0	2,257	0.00%
2023/02/08	11	35.64	4	36.04	35.60	7	2,228	0.31%
2023/02/07	3	35.70	0	0.00	35.75	3	2,220	0.14%
2023/02/03	1	35.25	6	35.61	35.00	-5	2,185	-0.23%
2023/02/02	7	35.35	3	35.67	35.90	4	2,013	0.20%
2023/02/01	0	0.00	1	33.90	33.95	-1	1,624	-0.06%
2023/01/31	0	0.00	1	33.00	33.85	-1	1,601	-0.06%
2023/01/13	1	32.20	0	0.00	31.80	1	1,558	0.06%
2022/12/30	0	0.00	2	31.83	31.85	-2	1,658	-0.12%
2022/12/29	5	31.70	0	0.00	31.85	5	1,661	0.30%
2022/12/20	5	31.65	1	31.50	31.50	4	1,551	0.26%
2022/12/19	0	0.00	2	31.90	31.85	-2	1,546	-0.13%
2022/12/14	0	0.00	4	32.88	32.80	-4	1,552	-0.26%
2022/12/12	0	0.00	2	32.25	32.95	-2	1,543	-0.13%
2022/12/09	6	32.73	0	0.00	32.65	6	1,537	0.39%
2022/12/08	1	32.65	0	0.00	32.85	1	1,533	0.07%
2022/12/07	0	0.00	1	32.90	32.75	-1	1,531	-0.07%
2022/12/06	10	33.59	3	33.18	33.00	7	1,504	0.47%
2022/12/05	14	33.51	2	33.50	33.45	12	1,434	0.84%
2022/12/02	4	33.16	4	32.96	33.20	0	1,393	0.00%
2022/11/30	0	0.00	5	32.30	32.70	-5	1,351	-0.37%
2022/11/29	6	33.34	16	33.05	32.50	-10	1,338	-0.75%
2022/11/28	5	32.25	1	31.90	32.35	4	1,195	0.33%
2022/11/25	2	31.60	0	0.00	31.40	2	1,164	0.17%
2022/11/24	1	32.25	2	32.03	32.00	-1	1,166	-0.09%
2022/11/18	1	31.55	0	0.00	31.25	1	1,183	0.08%
2022/11/17	0	0.00	1	31.90	31.65	-1	1,192	-0.08%
2022/11/14	0.1	31.75	0	0.00	31.80	0.1	1,408	0.00%
2022/11/11	10	31.80	0	0.00	31.45	10	1,432	0.70%
2022/11/09	1	31.75	1	31.75	31.55	0	1,407	0.00%
2022/11/08	0	0.00	1	31.30	31.35	-1	1,374	-0.07%
2022/11/07	0	0.00	2	31.10	31.10	-2	1,365	-0.15%
2022/11/03	8	30.86	1	31.30	31.00	7	1,362	0.51%
2022/11/02	7	30.43	1	30.60	30.25	6	1,291	0.46%
2022/10/21	1	28.85	0	0.00	28.60	1	1,340	0.07%
2022/10/20	0	0.00	2	28.60	29.90	-2	1,334	-0.15%
2022/10/18	3	27.92	1	28.05	28.25	2	1,305	0.15%
2022/10/17	4	26.90	14	27.30	27.75	-10	1,415	-0.71%
2022/10/14	0	0.00	1	26.65	26.95	-1	1,430	-0.07%
2022/10/13	1	25.85	0	0.00	25.60	1	1,441	0.07%
2022/10/12	1	27.90	0	0.00	27.85	1	1,427	0.07%
2022/09/28	1	28.20	5	28.35	27.90	-4	1,559	-0.26%
2022/09/26	11	29.26	0	0.00	29.05	11	1,585	0.69%
2022/09/23	0	0.00	1	29.90	30.05	-1	1,637	-0.06%
2022/09/22	1	30.10	0	0.00	30.50	1	1,657	0.06%
2022/09/21	1	30.75	0	0.00	30.45	1	1,664	0.06%
2022/09/20	1	30.30	0	0.00	30.25	1	1,661	0.06%
2022/09/12	5	31.00	0	0.00	31.15	5	1,832	0.27%
2022/09/05	0	0.00	3	30.95	30.70	-3	2,163	-0.14%
2022/09/01	0	0.00	1	31.70	31.65	-1	2,257	-0.04%
2022/08/30	1	32.25	0	0.00	32.05	1	2,375	0.04%
2022/08/29	1	31.90	0	0.00	31.90	1	2,373	0.04%
2022/08/26	2	32.70	0	0.00	32.40	2	2,385	0.08%
2022/08/25	0	0.00	1	32.10	32.05	-1	2,360	-0.04%
2022/08/24	0	0.00	2	31.60	31.50	-2	2,388	-0.08%
2022/08/23	0	0.00	1	31.85	31.85	-1	2,393	-0.04%
2022/08/19	25	32.86	14	33.42	33.05	11	2,511	0.44%
2022/08/16	0	0.00	1	31.15	31.00	-1	2,366	-0.04%
2022/08/15	2	30.78	6	30.84	31.10	-4	2,433	-0.16%
2022/08/04	1	29.75	0	0.00	29.60	1	2,939	0.03%
2022/08/02	5	30.65	0	0.00	30.35	5	2,974	0.17%
2022/08/01	0	0.00	1	31.00	31.05	-1	3,004	-0.03%
2022/07/22	1	31.60	8	31.62	31.45	-7	3,145	-0.22%
2022/07/21	0	0.00	2	29.70	30.65	-2	3,053	-0.07%
2022/07/20	2	29.75	0	0.00	29.40	2	3,037	0.07%
2022/07/12	5	28.50	0	0.00	28.55	5	3,235	0.15%
2022/07/11	1	29.65	0	0.00	29.60	1	3,242	0.03%
2022/07/06	2	29.98	11	30.05	29.40	-9	3,247	-0.28%
2022/07/04	0	0.00	1	28.70	28.75	-1	3,254	-0.03%
2022/07/01	1	28.70	0	0.00	28.70	1	3,339	0.03%
2022/06/30	1	31.70	0	0.00	31.40	1	3,293	0.03%
2022/06/24	0	0.00	3	32.50	32.50	-3	3,491	-0.09%
2022/06/23	0	0.00	1	32.20	31.85	-1	3,500	-0.03%
2022/06/22	1	32.85	3	32.58	31.85	-2	3,486	-0.06%
2022/06/20	10	33.50	1	32.00	31.70	9	3,494	0.26%
2022/06/17	2	34.35	0	0.00	33.85	2	3,459	0.06%
2022/06/16	2	35.80	5	36.34	34.75	-3	3,417	-0.09%
2022/06/15	1	34.50	1	34.05	34.95	0	3,235	0.00%
2022/06/14	9	34.45	2	34.15	34.40	7	3,233	0.22%
2022/06/13	1	35.00	0	0.00	35.10	1	3,219	0.03%
2022/06/10	4	36.41	1	36.20	36.45	3	3,184	0.09%
2022/06/09	1	35.90	3	36.17	36.35	-2	3,138	-0.06%
2022/06/08	2	35.98	2	35.30	35.15	0	3,047	0.00%
2022/06/06	0	0.00	1	35.15	35.05	-1	3,035	-0.03%
2022/06/02	2	35.80	0	0.00	35.80	2	3,040	0.07%
2022/06/01	4	36.33	1	36.05	36.00	3	3,061	0.10%
2022/05/27	5	36.44	4	36.05	36.00	1	2,994	0.03%
2022/05/26	0	0.00	1	35.65	36.05	-1	2,891	-0.03%
2022/05/25	0	0.00	1	35.60	35.90	-1	2,874	-0.03%
2022/05/24	2	35.03	0	0.00	34.95	2	2,874	0.07%
2022/05/23	0	0.00	1	35.40	35.10	-1	2,862	-0.03%
2022/05/20	2	36.40	2	36.28	35.90	0	2,818	0.00%
2022/05/19	0	0.00	4	35.98	36.35	-4	2,729	-0.15%
2022/05/18	6	35.68	11	35.79	36.10	-5	2,642	-0.19%
2022/05/17	2	34.75	1	34.95	35.05	1	2,542	0.04%
2022/05/11	1	33.30	1	32.95	33.20	0	2,370	0.00%
2022/05/10	1	33.00	0	0.00	32.95	1	2,378	0.04%
2022/05/06	0	0.00	4	35.14	35.05	-4	2,346	-0.17%
2022/05/05	1	35.05	8	34.82	35.15	-7	2,275	-0.31%
2022/04/29	5	31.90	0	0.00	31.80	5	2,203	0.23%
2022/04/28	1	31.90	0	0.00	31.70	1	2,224	0.04%
2022/04/26	1	33.05	0	0.00	32.65	1	2,295	0.04%
2022/04/22	2	34.88	3	35.12	34.70	-1	2,308	-0.04%
2022/04/21	1	33.90	0	0.00	34.35	1	2,182	0.05%
2022/04/18	1	33.00	0	0.00	32.60	1	2,218	0.05%
2022/04/12	6	33.69	0	0.00	33.60	6	2,347	0.26%
2022/04/08	0	0.00	3	34.60	34.70	-3	2,382	-0.13%
2022/04/07	1	35.60	0	0.00	34.60	1	2,431	0.04%
2022/04/01	0	0.00	3	36.25	36.20	-3	2,461	-0.12%
2022/03/31	4	36.79	4	36.56	36.50	0	2,514	0.00%
2022/03/30	0	0.00	11	36.83	36.70	-11	2,546	-0.43%
2022/03/29	8	35.81	9	35.98	36.50	-1	2,615	-0.04%
2022/03/28	0	0.00	6	35.53	36.10	-6	2,514	-0.24%
2022/03/25	1	35.85	0	0.00	35.55	1	2,535	0.04%
2022/03/24	1	35.15	0	0.00	35.65	1	2,593	0.04%
2022/03/23	4	35.75	11	35.68	35.35	-7	2,688	-0.26%
2022/03/21	2	34.90	5	34.89	35.00	-3	3,088	-0.10%
2022/03/18	4	35.20	0	0.00	35.10	4	4,152	0.10%
2022/03/17	2	34.58	0	0.00	34.80	2	5,236	0.04%
2022/03/10	11	33.80	0	0.00	33.75	11	6,095	0.18%
2022/03/09	0	0.00	5	32.80	32.85	-5	6,230	-0.08%
2022/03/08	0	0.00	1	31.95	31.80	-1	6,929	-0.01%
2022/03/04	1	33.80	1	33.80	33.85	0	7,406	0.00%
2022/03/03	1	34.60	2	34.43	34.20	-1	7,554	-0.01%
2022/03/02	1	34.00	0	0.00	34.20	1	7,689	0.01%
2022/03/01	1	34.50	1	34.10	34.50	0	7,812	0.00%
2022/02/24	1	34.70	0	0.00	33.65	1	8,227	0.01%
2022/02/23	3	34.80	1	34.70	34.90	2	8,372	0.02%
2022/02/22	0	0.00	9	34.25	34.65	-9	8,693	-0.10%
2022/02/14	0	0.00	2	35.25	35.30	-2	9,387	-0.02%
2022/02/11	1	36.10	2	36.30	36.05	-1	9,509	-0.01%
2022/02/10	5	36.34	1	36.40	36.50	4	9,624	0.04%
2022/02/09	4	36.66	0	0.00	36.85	4	9,673	0.04%
2022/02/08	0	0.00	1	36.00	36.10	-1	9,738	-0.01%
2022/02/07	1	34.50	5	34.55	35.15	-4	9,859	-0.04%
2022/01/26	1	34.45	0	0.00	34.10	1	10,029	0.01%
2022/01/25	1	35.00	0	0.00	34.30	1	10,385	0.01%
2022/01/21	0	0.00	5	35.82	35.80	-5	12,009	-0.04%
2022/01/20	6	36.72	0	0.00	36.80	6	12,433	0.05%
2022/01/19	1	36.50	1	36.60	36.95	0	12,517	0.00%
2022/01/18	1	36.25	1	36.45	36.15	0	12,605	0.00%
2022/01/17	1	35.95	0	0.00	36.10	1	12,775	0.01%
2022/01/14	1	35.85	10	35.00	35.05	-9	12,778	-0.07%
2022/01/12	3	35.65	1	35.45	35.70	2	12,907	0.02%
2022/01/11	2	36.65	0	0.00	36.15	2	12,947	0.02%
2022/01/10	2	37.23	2	36.88	37.00	0	12,953	0.00%
2022/01/07	2	36.70	2	37.15	36.75	0	13,004	0.00%
2022/01/06	8	37.46	1	37.25	37.35	7	13,057	0.05%
2022/01/05	2	37.68	2	37.83	37.55	0	13,212	0.00%
2022/01/04	2	37.48	10	37.50	37.35	-8	13,196	-0.06%
2022/01/03	5	37.43	0	0.00	37.50	5	13,192	0.04%
2021/12/30	0	0.00	2	37.83	37.95	-2	13,180	-0.02%
2021/12/29	13	37.86	9	38.00	38.00	4	13,281	0.03%
2021/12/28	3	38.35	0	0.00	38.40	3	13,302	0.02%
2021/12/27	6	38.90	3	38.80	38.90	3	13,331	0.02%
2021/12/23	7	38.74	2	39.10	38.55	5	13,327	0.04%
2021/12/22	16	38.69	9	38.31	38.30	7	13,250	0.05%
2021/12/20	2	38.05	2	37.95	37.90	0	13,259	0.00%
2021/12/16	15	39.22	0	0.00	38.60	15	13,324	0.11%
2021/12/15	2	38.95	1	39.15	38.85	1	13,179	0.01%
2021/12/14	43	41.96	16	40.41	39.35	27	12,976	0.21%
2021/12/13	10	41.97	25	42.69	43.50	-15	11,952	-0.13%
2021/12/10	14	39.68	25	39.83	39.55	-11	10,869	-0.10%
2021/12/09	2	38.20	3	38.60	38.60	-1	10,462	-0.01%
2021/12/07	2	37.13	0	0.00	37.20	2	10,254	0.02%
2021/12/06	3	37.25	0	0.00	37.20	3	10,273	0.03%
2021/12/03	26	38.63	21	37.93	37.95	5	10,269	0.05%
2021/12/02	22	41.03	31	38.91	37.75	-9	10,263	-0.09%
2021/12/01	21	38.95	11	39.25	38.95	10	9,750	0.10%
2021/11/30	2	38.70	18	38.67	39.10	-16	9,767	-0.16%
2021/11/29	6	36.82	2	35.55	37.05	4	9,686	0.04%
2021/11/26	13	37.76	1	38.05	36.85	12	9,677	0.12%
2021/11/25	3	38.27	2	38.20	38.75	1	9,756	0.01%
2021/11/24	3	38.22	1	37.90	38.20	2	9,763	0.02%
2021/11/23	1	38.45	1	38.05	38.30	0	9,871	0.00%
2021/11/22	0	0.00	5	37.96	37.95	-5	10,493	-0.05%
2021/11/19	6	38.61	3	38.62	38.80	3	10,488	0.03%
2021/11/18	4	37.98	9	38.32	38.30	-5	10,517	-0.05%
2021/11/17	6	37.14	1	37.45	37.45	5	10,602	0.05%
2021/11/16	2	37.15	0	0.00	36.40	2	11,184	0.02%
2021/11/15	2	36.93	3	36.95	37.45	-1	12,039	-0.01%
2021/11/12	3	36.20	0	0.00	36.60	3	12,312	0.02%
2021/11/10	12	36.81	1	36.65	36.55	11	12,564	0.09%
2021/11/09	6	37.71	2	37.85	37.70	4	12,644	0.03%
2021/11/08	3	36.85	3	37.30	36.80	0	12,806	0.00%
2021/11/05	3	37.42	1	37.50	37.25	2	13,206	0.02%
2021/11/04	8	37.90	7	37.94	37.90	1	14,049	0.01%
2021/11/03	12	36.61	7	36.94	37.90	5	14,207	0.04%
2021/11/02	1	39.30	4	36.60	36.90	-3	14,305	-0.02%
2021/11/01	112	39.94	116	39.39	39.40	-4	14,228	-0.03%	大買/大賣/
2021/10/29	11	37.34	17.1	37.96	39.35	-6.1	13,985	-0.04%
2021/10/28	6	34.91	5	35.57	35.90	1	13,536	0.01%
2021/10/27	3	34.12	0	0.00	34.15	3	13,749	0.02%
2021/10/26	3	33.53	2	33.60	33.10	1	14,509	0.01%
2021/10/25	5	33.00	1	34.20	34.20	4	14,991	0.03%
2021/10/22	0	0.00	1	32.20	31.85	-1	15,325	-0.01%
2021/10/21	2	32.38	1	32.30	32.15	1	16,538	0.01%
2021/10/20	1	32.90	0	0.00	32.90	1	16,686	0.01%
2021/10/19	2	32.40	3	32.00	32.05	-1	17,653	-0.01%
2021/10/18	3	31.22	1	31.15	31.30	2	17,958	0.01%
2021/10/15	1	31.05	1	31.20	31.45	0	18,242	0.00%
2021/10/14	0	0.00	3	30.77	30.30	-3	18,391	-0.02%
2021/10/13	4	31.36	3	31.45	31.15	1	18,666	0.01%
2021/10/07	1	32.20	1	32.05	32.05	0	18,928	0.00%
2021/10/06	20	32.45	0	0.00	31.55	20	19,165	0.10%
2021/10/05	1	32.05	1	32.30	33.25	0	19,070	0.00%
2021/10/01	1	34.55	1	33.30	33.35	0	18,990	0.00%
2021/09/30	1	34.80	0	0.00	35.35	1	18,955	0.01%
2021/09/28	1	35.80	0	0.00	35.75	1	18,939	0.01%
2021/09/24	2	36.75	0	0.00	36.50	2	18,892	0.01%
2021/09/17	0	0.00	1	35.55	35.60	-1	18,662	-0.01%
2021/09/13	1	36.80	0	0.00	36.70	1	18,560	0.01%
2021/09/03	0	0.00	1	37.40	38.10	-1	18,103	-0.01%
2021/09/02	12	39.09	10	38.45	38.00	2	17,910	0.01%
2021/09/01	0	0.00	1	40.15	40.20	-1	17,664	-0.01%
2021/08/31	4	39.65	4	39.44	39.30	0	17,524	0.00%
2021/08/30	4	39.25	4	39.05	38.95	0	17,318	0.00%
2021/08/27	10	39.84	6	39.83	39.35	4	17,206	0.02%
2021/08/26	19	40.04	25	40.23	39.80	-6	16,887	-0.04%
2021/08/25	2	37.98	2	38.18	37.95	0	16,094	0.00%
2021/08/24	7	38.86	8	38.98	37.95	-1	16,073	-0.01%
2021/08/23	14.1	39.15	11	39.29	39.50	3.1	15,787	0.02%
2021/08/20	23	38.51	21	38.27	39.30	2	15,377	0.01%
2021/08/19	28	38.20	20	38.42	37.55	8	14,675	0.05%
2021/08/18	4	36.20	0	0.00	37.00	4	13,750	0.03%
2021/08/16	1.1	34.58	1	35.05	34.95	0.1	13,260	0.00%
2021/08/13	1	36.05	0	0.00	35.50	1	13,078	0.01%
2021/08/12	6	36.79	8	37.13	37.90	-2	12,924	-0.02%
2021/08/11	7	37.05	4	37.29	37.00	3	12,724	0.02%
2021/08/10	20	41.95	33	41.12	39.80	-13	12,306	-0.11%
2021/08/09	4	40.17	5	40.34	39.85	-1	11,409	-0.01%
2021/08/06	11	39.55	12	39.42	40.25	-1	11,152	-0.01%
2021/08/05	19	40.00	11	39.74	39.60	8	10,921	0.07%
2021/08/04	8	39.68	16	39.47	39.25	-8	10,700	-0.07%
2021/08/03	13	42.71	12.1	42.38	41.40	0.9	10,364	0.01%
2021/08/02	15	41.11	23	41.10	41.40	-8	9,930	-0.08%
2021/07/30	20	40.21	25	40.59	41.00	-5	9,299	-0.05%
2021/07/29	25	39.04	12	39.99	38.10	13	8,425	0.15%
2021/07/28	21	36.52	20	35.82	36.80	1	7,827	0.01%
2021/07/27	72.1	38.26	75	38.68	38.75	-2.9	7,352	-0.04%
2021/07/23	16	35.40	12	35.40	33.40	4	6,082	0.07%
2021/07/22	20	33.45	28	34.69	34.70	-8	5,293	-0.15%
2021/07/21	7	30.93	5	30.89	32.25	2	4,968	0.04%
2021/07/20	0	0.00	4	29.53	30.90	-4	4,687	-0.09%
2021/07/19	16	30.33	16	30.37	30.25	0	4,519	0.00%
2021/07/16	0	0.00	9	29.17	29.90	-9	4,292	-0.21%
2021/07/15	13	26.70	13	26.97	27.20	0	3,987	0.00%
2021/07/14	18	26.94	3	26.75	26.65	15	3,970	0.38%
2021/07/13	1	28.30	11	28.35	28.00	-10	3,913	-0.26%
2021/07/12	3	27.80	0	0.00	27.80	3	3,649	0.08%
2021/07/09	6	26.90	0	0.00	26.90	6	3,626	0.17%
2021/07/08	4	27.28	15	27.20	27.40	-11	3,680	-0.30%
2021/07/07	5	26.59	0	0.00	26.60	5	3,760	0.13%
2021/07/06	2	26.78	0	0.00	26.85	2	3,905	0.05%
2021/07/05	4	26.93	10	27.05	27.15	-6	4,285	-0.14%
2021/07/02	1	26.45	2	26.33	26.50	-1	4,298	-0.02%
2021/06/30	1	26.15	0	0.00	26.15	1	4,396	0.02%
2021/06/23	1	25.25	1	25.30	25.40	0	4,707	0.00%
2021/06/21	1	24.70	0	0.00	24.70	1	4,771	0.02%
2021/06/16	2	25.35	0	0.00	25.25	2	5,141	0.04%
2021/06/15	1	26.20	2	25.98	26.00	-1	5,196	-0.02%
2021/06/08	1	26.10	0	0.00	26.50	1	5,284	0.02%
2021/06/07	3	26.45	1	26.60	26.30	2	5,322	0.04%
2021/06/04	10	26.80	0	0.00	26.55	10	5,328	0.19%
2021/06/03	10	26.90	10	27.15	27.00	0	5,336	0.00%
2021/06/02	1	27.25	0	0.00	26.80	1	5,317	0.02%
2021/06/01	0	0.00	2	27.80	27.50	-2	5,303	-0.04%
2021/05/31	2	26.05	0	0.00	26.60	2	5,190	0.04%
2021/05/27	1	25.00	0	0.00	25.20	1	5,190	0.02%
2021/05/21	0	0.00	20	24.33	24.50	-20	5,323	-0.38%
2021/05/20	1	24.45	12	24.45	24.30	-11	5,407	-0.20%
2021/05/19	2	24.80	11	24.99	25.25	-9	5,433	-0.17%
2021/05/18	0	0.00	10	23.90	23.90	-10	5,418	-0.18%
2021/05/17	9	21.93	13	21.29	21.75	-4	5,446	-0.07%
2021/05/14	45	23.88	0	0.00	23.35	45	5,555	0.81%
2021/05/13	0	0.00	2	21.50	23.85	-2	5,988	-0.03%
2021/05/12	2	25.50	2	23.60	23.65	0	6,270	0.00%
2021/05/11	1	26.50	0	0.00	26.20	1	6,272	0.02%
2021/05/10	16	29.53	12	29.08	28.75	4	6,266	0.06%
2021/05/05	1	28.75	0	0.00	28.15	1	6,763	0.01%
2021/05/04	1	28.90	0	0.00	28.80	1	6,860	0.01%
2021/05/03	3	30.95	2	31.25	30.05	1	6,926	0.01%
2021/04/29	0	0.00	2	32.90	32.45	-2	6,948	-0.03%
2021/04/28	4	34.29	11	33.31	33.45	-7	7,131	-0.10%
2021/04/27	2	33.03	0	0.00	32.75	2	6,928	0.03%
2021/04/23	0	0.00	6	32.56	32.60	-6	7,214	-0.08%
2021/04/22	11	33.15	6	32.94	31.60	5	7,222	0.07%
2021/04/21	2	31.95	3	32.53	32.50	-1	7,094	-0.01%
2021/04/20	3	31.75	6	31.42	31.55	-3	7,081	-0.04%
2021/04/19	4	31.08	1	31.45	31.25	3	7,121	0.04%
2021/04/16	0	0.00	1	31.20	31.20	-1	7,139	-0.01%
2021/04/15	5	31.03	1	31.05	30.90	4	7,250	0.06%
2021/04/13	4	33.88	0	0.00	31.95	4	8,162	0.05%
2021/04/12	1	34.20	5	34.31	34.75	-4	8,437	-0.05%
2021/04/09	7	33.64	6	33.07	33.55	1	8,379	0.01%
2021/04/08	2	32.50	0	0.00	32.40	2	8,103	0.02%
2021/04/07	1	32.20	0	0.00	32.35	1	8,157	0.01%
2021/04/06	0	0.00	1	31.80	32.35	-1	8,262	-0.01%
2021/03/31	1	32.20	0	0.00	32.15	1	8,374	0.01%
2021/03/30	62	32.69	60	32.13	32.15	2	8,386	0.02%
2021/03/29	1	31.70	1	31.70	31.50	0	8,317	0.00%
2021/03/26	3	30.85	1	30.95	30.80	2	8,252	0.02%
2021/03/25	1	31.25	0	0.00	31.20	1	8,248	0.01%
2021/03/24	1	30.90	1	31.20	30.80	0	8,184	0.00%
2021/03/23	73	31.99	70	30.97	30.65	3	8,173	0.04%
2021/03/22	3	30.55	0	0.00	30.75	3	7,952	0.04%
2021/03/19	0	0.00	1	30.10	30.00	-1	7,879	-0.01%
2021/03/15	0	0.00	2	29.45	29.35	-2	8,109	-0.02%
2021/03/11	0	0.00	1	29.30	29.15	-1	8,433	-0.01%
2021/03/09	1	28.05	0	0.00	28.05	1	8,716	0.01%
2021/03/04	0	0.00	1	30.15	29.40	-1	9,317	-0.01%
2021/03/02	0	0.00	3	29.85	29.80	-3	9,391	-0.03%
2021/02/25	7	31.20	4	31.03	30.90	3	9,403	0.03%
2021/02/24	1	31.40	4	30.94	30.65	-3	9,401	-0.03%
2021/02/23	1	31.10	0	0.00	31.10	1	9,410	0.01%
2021/02/19	5	31.25	1	31.35	31.20	4	9,367	0.04%
2021/02/18	0	0.00	1	30.70	30.90	-1	9,465	-0.01%
2021/02/04	5	32.08	5	31.58	30.95	0	9,340	0.00%
2021/02/03	2	31.63	4	32.55	33.00	-2	8,926	-0.02%
2021/02/02	1	29.90	0	0.00	30.00	1	8,663	0.01%
2021/02/01	5	29.12	5	29.10	29.00	0	8,713	0.00%
2021/01/29	3	30.23	22	30.37	29.25	-19	8,660	-0.22%
2021/01/28	21	31.19	3	31.02	31.00	18	8,583	0.21%
2021/01/27	4	30.35	4	29.94	30.40	0	8,429	0.00%
2021/01/26	1	29.50	2	29.33	29.40	-1	8,177	-0.01%
2021/01/25	2	28.95	2	28.88	28.70	0	8,057	0.00%
2021/01/21	4	28.16	10	28.49	28.10	-6	7,900	-0.08%
2021/01/19	2	28.10	1	27.90	27.80	1	7,609	0.01%
2021/01/18	1	28.50	4	29.00	28.50	-3	7,565	-0.04%
2021/01/15	2	26.95	0	0.00	26.85	2	7,299	0.03%
2021/01/13	3	27.63	4	27.66	27.55	-1	7,271	-0.01%
2021/01/11	1	27.55	0	0.00	27.80	1	7,352	0.01%
2021/01/08	1	28.00	4	27.70	27.60	-3	7,300	-0.04%
2021/01/07	3	29.13	0	0.00	28.85	3	7,170	0.04%
2021/01/06	10	31.52	5	31.81	29.50	5	7,056	0.07%
2021/01/05	2	29.28	1	30.25	30.70	1	6,164	0.02%
2020/12/31	0	0.00	1	26.95	27.20	-1	5,668	-0.02%
2020/12/30	1	26.00	0	0.00	26.15	1	5,569	0.02%
2020/12/29	2	26.85	21	27.82	26.80	-19	5,459	-0.35%
2020/12/28	20	28.47	3	27.70	28.50	17	5,338	0.32%
2020/12/25	2	27.10	2	27.15	27.00	0	5,181	0.00%
2020/12/24	3	27.03	0	0.00	26.95	3	5,165	0.06%
2020/12/23	0	0.00	1	27.50	27.20	-1	5,118	-0.02%
2020/12/22	3	26.37	2	26.70	26.05	1	5,066	0.02%
2020/12/18	2	26.50	0	0.00	26.50	2	5,082	0.04%
2020/12/17	0	0.00	1	26.80	26.80	-1	5,131	-0.02%
2020/12/16	0	0.00	2	26.65	26.55	-2	5,361	-0.04%
2020/12/10	0	0.00	30	26.95	26.75	-30	5,387	-0.56%
2020/12/09	1	27.70	1	27.55	27.80	0	5,353	0.00%
2020/12/08	7	26.45	30	27.05	26.95	-23	5,322	-0.43%
2020/12/07	3	26.78	7	27.20	26.70	-4	5,295	-0.08%
2020/12/04	5	25.62	7	26.06	26.50	-2	5,118	-0.04%
2020/12/03	1	26.70	3	25.80	25.50	-2	5,056	-0.04%
2020/12/02	4	25.90	6	25.86	26.30	-2	5,114	-0.04%
2020/12/01	14	25.69	15	25.62	26.00	-1	5,274	-0.02%
2020/11/30	2	24.50	1	24.65	24.50	1	5,236	0.02%
2020/11/27	2	24.48	2	24.58	24.55	0	5,402	0.00%
2020/11/26	4	24.88	0	0.00	24.60	4	5,920	0.07%
2020/11/25	1	24.70	0	0.00	24.80	1	5,894	0.02%
2020/11/24	5	24.54	2	24.98	24.45	3	6,045	0.05%
2020/11/23	0	0.00	5	24.75	24.60	-5	6,298	-0.08%
2020/11/20	2	24.75	0	0.00	24.60	2	6,274	0.03%
2020/11/19	0	0.00	9	24.20	24.40	-9	6,295	-0.14%
2020/11/18	5	23.98	3	24.37	24.15	2	6,325	0.03%
2020/11/17	26	25.10	29	24.54	24.30	-3	6,276	-0.05%
2020/11/16	10	24.40	0	0.00	24.80	10	6,182	0.16%
2020/11/13	5	23.45	2	23.95	23.75	3	6,198	0.05%
2020/11/12	7	23.78	0	0.00	23.70	7	6,159	0.11%
2020/11/11	7	23.75	7	23.99	24.15	0	6,157	0.00%
2020/11/09	2	23.65	2	23.90	23.70	0	6,065	0.00%
2020/11/06	0	0.00	1	23.25	23.00	-1	5,943	-0.02%
2020/11/05	0	0.00	5	23.15	22.95	-5	5,910	-0.08%
2020/11/04	12	23.09	4	23.16	22.65	8	5,831	0.14%
2020/11/03	1	22.30	0	0.00	22.70	1	5,755	0.02%
2020/11/02	8	21.94	0	0.00	21.90	8	5,744	0.14%
2020/10/30	11	22.61	0	0.00	22.20	11	5,747	0.19%
2020/10/29	1	22.50	0	0.00	23.10	1	5,702	0.02%
2020/10/28	3	23.10	0	0.00	22.80	3	5,668	0.05%
2020/10/27	12	22.70	0	0.00	22.70	12	5,655	0.21%
2020/10/26	1	22.45	0	0.00	23.00	1	5,646	0.02%
2020/10/23	0	0.00	1	22.55	22.60	-1	5,593	-0.02%
2020/10/22	1	22.10	0	0.00	22.10	1	5,584	0.02%
2020/10/21	0	0.00	2	22.30	22.15	-2	5,586	-0.04%
2020/10/20	5	22.40	4	22.24	22.20	1	5,594	0.02%
2020/10/19	5	22.14	15	22.19	22.50	-10	5,479	-0.18%
2020/10/16	5	21.29	0	0.00	21.05	5	5,397	0.09%
2020/10/15	4	21.20	0	0.00	21.15	4	5,446	0.07%
2020/10/14	0	0.00	1	21.50	21.45	-1	5,459	-0.02%
2020/10/12	0	0.00	1	21.35	21.10	-1	5,538	-0.02%
2020/10/08	1	21.60	0	0.00	21.65	1	5,583	0.02%
2020/10/07	10	21.80	1	22.15	21.95	9	5,578	0.16%
2020/09/25	1	21.10	0	0.00	20.70	1	5,762	0.02%
2020/09/24	0	0.00	19	21.69	21.20	-19	5,728	-0.33%
2020/09/23	9	22.71	2	22.85	22.45	7	5,665	0.12%
2020/09/22	13	23.20	4	23.48	23.15	9	5,620	0.16%
2020/09/21	26	24.10	25	23.95	23.80	1	5,594	0.02%
2020/09/18	31	23.73	30	23.85	23.20	1	5,340	0.02%
2020/09/17	0	0.00	1	23.15	23.15	-1	5,241	-0.02%
2020/09/16	2	23.00	0	0.00	23.15	2	5,230	0.04%
2020/09/11	2	22.65	8	22.76	22.20	-6	5,326	-0.11%
2020/09/10	1	23.25	0	0.00	23.75	1	5,281	0.02%
2020/09/09	4	23.85	4	23.40	23.65	0	5,219	0.00%
2020/09/04	7	25.13	8	25.01	24.85	-1	5,068	-0.02%
2020/09/03	36	24.03	32	24.03	24.40	4	4,748	0.08%
2020/09/02	10	23.30	25	23.01	22.95	-15	4,323	-0.35%
2020/09/01	55	22.48	65	22.97	22.20	-10	4,134	-0.24%
2020/08/31	0	0.00	2	22.45	22.45	-2	3,603	-0.06%
2020/08/28	3	20.30	8	20.29	20.45	-5	3,531	-0.14%
2020/08/27	16	20.18	2	19.83	20.40	14	3,483	0.40%
2020/08/26	0	0.00	1	19.50	19.15	-1	3,162	-0.03%
2020/08/25	11	19.25	0	0.00	19.40	11	3,133	0.35%
2020/08/24	3	19.13	5	19.15	19.15	-2	3,039	-0.07%
2020/08/20	1	18.50	3	17.40	17.90	-2	2,932	-0.07%
2020/08/19	14	18.82	18	19.01	19.20	-4	2,852	-0.14%
2020/08/17	4	18.73	1	18.60	18.40	3	2,739	0.11%
2020/08/14	0	0.00	1	18.35	18.30	-1	2,710	-0.04%
2020/07/31	1	18.10	0	0.00	18.10	1	2,792	0.04%
2020/07/29	0	0.00	2	17.10	17.15	-2	2,764	-0.07%
2020/07/28	1	17.35	0	0.00	17.05	1	2,771	0.04%
2020/07/24	1	17.90	0	0.00	18.15	1	2,757	0.04%
2020/07/22	1	18.85	2	18.95	18.85	-1	2,794	-0.04%
2020/07/17	4	18.61	0	0.00	18.35	4	2,726	0.15%
2020/07/10	1	18.40	0	0.00	18.30	1	2,762	0.04%
2020/07/06	0	0.00	4	19.01	19.20	-4	2,731	-0.15%
2020/07/01	0	0.00	1	18.55	18.45	-1	2,658	-0.04%
2020/06/30	1	18.60	0	0.00	18.45	1	2,720	0.04%
2020/06/24	0	0.00	3	18.20	18.20	-3	2,696	-0.11%
2020/06/19	3	18.60	0	0.00	18.35	3	2,705	0.11%
2020/06/18	1	18.90	0	0.00	19.10	1	2,664	0.04%
2020/06/17	0	0.00	4	18.45	18.45	-4	2,519	-0.16%
2020/06/10	0	0.00	2	17.50	17.40	-2	2,294	-0.09%
2020/06/05	0	0.00	3	17.50	17.50	-3	2,467	-0.12%
2020/06/04	0	0.00	1	17.20	17.20	-1	2,471	-0.04%
2020/05/15	1	16.10	0	0.00	16.10	1	3,775	0.03%
2020/05/12	0	0.00	2	16.90	17.00	-2	4,030	-0.05%
2020/05/08	0	0.00	1	17.00	16.80	-1	4,034	-0.02%
2020/05/06	1	16.85	0	0.00	16.80	1	4,104	0.02%
2020/05/05	0	0.00	1	16.85	16.85	-1	4,108	-0.02%
2020/04/30	12	17.10	2	17.10	17.15	10	4,274	0.23%
2020/04/29	0	0.00	10	17.15	17.00	-10	4,481	-0.22%
2020/04/27	0	0.00	6	17.10	16.90	-6	4,505	-0.13%
2020/04/23	0	0.00	2	16.60	16.50	-2	4,436	-0.05%
2020/04/20	0	0.00	2	16.90	16.95	-2	4,395	-0.05%
2020/04/17	11	16.81	0	0.00	16.60	11	4,379	0.25%
2020/04/15	2	17.00	2	18.00	16.85	0	4,301	0.00%
2020/04/08	2	15.60	2	15.70	15.90	0	4,178	0.00%
2020/04/06	20	14.88	20	14.60	14.85	0	4,163	0.00%
2020/04/01	0	14.90	1	14.80	14.75	-1	4,389	-0.02%
2020/03/31	1	13.75	0	0.00	13.55	1	4,327	0.02%
2020/03/30	0	0.00	1	13.65	13.70	-1	4,326	-0.02%
2020/03/25	0	0.00	10	13.90	13.85	-10	4,279	-0.23%
2020/03/20	10	12.40	0	0.00	12.65	10	4,182	0.24%
2020/03/19	10	11.80	0	0.00	11.50	10	4,187	0.24%
2020/03/18	1	12.90	0	0.00	12.65	1	4,144	0.02%
2020/03/17	0	0.00	6	12.56	12.80	-6	4,121	-0.15%
2020/03/16	2	13.70	0	0.00	13.15	2	4,080	0.05%
2020/03/12	2	15.20	7	15.34	15.20	-5	4,036	-0.12%
2020/03/11	2	17.05	0	0.00	16.85	2	3,950	0.05%
2020/03/09	2	17.05	8	17.05	17.00	-6	3,892	-0.15%
2020/03/06	3	17.85	0	0.00	17.80	3	3,819	0.08%
2020/03/05	2	18.55	3	18.45	18.30	-1	3,773	-0.03%
2020/03/03	6	18.89	0	0.00	18.75	6	3,714	0.16%
2020/02/27	4	18.80	8	18.48	18.60	-4	3,598	-0.11%
2020/02/25	0	0.00	1	19.00	19.30	-1	3,476	-0.03%
2020/02/24	2	19.53	3	19.65	19.45	-1	3,431	-0.03%
2020/02/21	7	20.57	6	20.40	20.15	1	3,358	0.03%
2020/02/20	5	20.08	8	19.99	20.30	-3	3,222	-0.09%
2020/02/19	5	20.09	5	19.92	20.35	0	3,053	0.00%
2020/02/17	1	18.50	0	0.00	18.50	1	2,572	0.04%
2020/02/14	2	19.05	2	18.98	18.90	0	2,515	0.00%
2020/02/04	0	0.00	40	18.60	18.05	-40	2,063	-1.94%
2020/02/03	40	18.60	0	0.00	18.60	40	1,941	2.06%
2020/01/30	0	0.00	1	17.30	16.75	-1	1,713	-0.06%
2020/01/15	1	18.20	0	0.00	18.20	1	1,669	0.06%
2019/12/31	1	18.70	0	0.00	18.70	1	1,487	0.07%
2019/12/27	28	19.10	28	19.25	19.10	0	1,493	0.00%
2019/12/26	1	18.40	1	18.40	18.35	0	1,226	0.00%
2019/12/25	1	18.20	0	0.00	18.30	1	1,228	0.08%
2019/12/16	2	18.50	2	18.35	18.35	0	1,262	0.00%
2019/12/09	3	18.28	2	18.30	18.35	1	1,239	0.08%
2019/12/04	0	0.00	5	17.45	17.55	-5	1,200	-0.42%
2019/12/02	0	0.00	4	17.80	17.65	-4	1,229	-0.33%
2019/11/29	1	18.05	0	0.00	18.00	1	1,233	0.08%
2019/11/25	5	17.80	0	0.00	17.75	5	1,413	0.35%
2019/11/22	2	17.65	2	18.00	18.05	0	1,419	0.00%
2019/11/20	0	0.00	1	17.35	17.35	-1	1,337	-0.07%
2019/11/11	0	0.00	2	17.70	17.75	-2	1,358	-0.15%
2019/11/05	3	18.80	0	0.00	18.70	3	1,376	0.22%
2019/10/24	2	19.70	0	0.00	19.60	2	1,495	0.13%
2019/10/23	0	0.00	0.5	19.60	19.55	-0.5	1,509	-0.03%
2019/10/22	1	19.75	1	19.55	19.55	0	1,542	0.00%
2019/10/14	2	19.30	1	19.45	19.30	1	1,838	0.05%
2019/10/09	4	19.65	0	0.00	19.65	4	1,913	0.21%
2019/10/02	0	0.00	2	19.35	19.65	-2	2,082	-0.10%
2019/10/01	2	19.60	0	0.00	19.50	2	2,100	0.10%
2019/09/19	4	20.05	3	20.10	20.00	1	2,232	0.04%
2019/09/18	0	0.00	4	20.75	20.45	-4	2,227	-0.18%
2019/09/12	0	0.00	2	21.30	21.30	-2	2,241	-0.09%
2019/09/06	1	21.50	1	21.35	21.35	0	2,270	0.00%
2019/09/05	1	21.60	0	0.00	21.55	1	2,254	0.04%
2019/09/04	1	21.70	0	0.00	21.60	1	2,264	0.04%
2019/08/29	1	22.00	0	0.00	21.80	1	2,360	0.04%
2019/08/28	1	23.70	0	0.00	23.25	1	2,256	0.04%
2019/08/22	0	0.00	1	22.55	22.50	-1	2,422	-0.04%
2019/08/19	10	22.00	10	22.25	22.10	0	2,437	0.00%
2019/08/16	1	22.25	0	0.00	22.25	1	2,470	0.04%
2019/08/15	0	0.00	2	21.30	21.25	-2	2,485	-0.08%
2019/08/05	1	22.50	0	0.00	22.00	1	2,664	0.04%
2019/08/02	0	0.00	2	22.80	22.65	-2	2,713	-0.07%
2019/07/24	0	0.00	10	24.35	24.40	-10	3,213	-0.31%
2019/07/23	2	24.53	6	24.84	24.40	-4	3,326	-0.12%
2019/07/19	1	25.50	0	0.00	25.55	1	3,310	0.03%
2019/07/18	0	0.00	10	25.15	25.40	-10	3,371	-0.30%
2019/07/17	1	25.40	0	0.00	25.30	1	3,415	0.03%
2019/07/15	10	25.79	0	0.00	25.55	10	3,452	0.29%
2019/07/12	0	0.00	5	25.30	25.55	-5	3,436	-0.15%
2019/07/11	0	0.00	1	25.30	25.05	-1	3,416	-0.03%
2019/07/10	1	24.95	1	24.80	25.25	0	3,411	0.00%
2019/07/09	5	24.45	4	24.34	24.30	1	3,398	0.03%
2019/07/03	11	25.00	0	0.00	24.35	11	3,805	0.29%
2019/07/02	0	0.00	1	24.60	24.70	-1	3,944	-0.03%
2019/07/01	4	24.58	1	24.55	24.55	3	4,125	0.07%
2019/06/28	1	23.80	0	0.00	24.20	1	4,204	0.02%
2019/06/26	0	0.00	1	23.80	24.05	-1	4,440	-0.02%
2019/06/19	0	0.00	3	23.95	23.95	-3	6,248	-0.05%
2019/06/18	3	23.60	0	0.00	23.15	3	6,366	0.05%
2019/06/12	0	0.00	1	24.00	24.00	-1	7,235	-0.01%
2019/06/10	1	23.80	0	0.00	23.85	1	8,491	0.01%
2019/06/06	0	0.00	1	23.65	23.40	-1	8,991	-0.01%
2019/06/05	3	23.97	2	24.10	23.90	1	9,255	0.01%
2019/05/30	0	0.00	1	22.15	22.10	-1	9,623	-0.01%
2019/05/28	2	23.30	0	0.00	23.35	2	9,656	0.02%
2019/05/27	2	23.30	0	0.00	23.50	2	9,820	0.02%
2019/05/24	0	0.00	2	23.80	23.65	-2	9,977	-0.02%
2019/05/23	0	0.00	2	23.60	23.90	-2	10,053	-0.02%
2019/05/22	4	24.08	2	24.65	23.85	2	10,274	0.02%
2019/05/16	2	24.75	0	0.00	24.10	2	11,437	0.02%
2019/05/15	0	0.00	2	25.25	25.35	-2	11,576	-0.02%
2019/05/14	4	24.45	4	23.75	25.40	0	12,058	0.00%
2019/05/13	2	24.70	0	0.00	24.50	2	12,272	0.02%
2019/05/09	0	0.00	3	25.00	25.10	-3	12,349	-0.02%
2019/05/08	7	26.54	3	26.55	26.45	4	12,344	0.03%
2019/05/07	1	27.40	3	27.33	26.95	-2	12,565	-0.02%
2019/05/03	0	0.00	2	27.40	27.90	-2	12,709	-0.02%
2019/05/02	0	0.00	2	27.33	27.50	-2	12,652	-0.02%
2019/04/30	10	27.83	5	27.79	27.40	5	12,594	0.04%
2019/04/29	1	25.50	1	25.70	26.35	0	12,279	0.00%
2019/04/25	2	27.50	2	27.03	27.10	0	12,082	0.00%
2019/04/24	2	27.20	2	27.30	27.35	0	12,036	0.00%
2019/04/23	3	28.20	3	28.58	27.90	0	11,946	0.00%
2019/04/22	10	28.65	10	28.90	29.10	0	11,852	0.00%
2019/04/18	1	27.20	0	0.00	27.30	1	11,659	0.01%
2019/04/15	1	27.40	7	27.60	27.25	-6	11,483	-0.05%
2019/04/12	2	27.40	6	28.88	27.15	-4	11,417	-0.04%
2019/04/11	1	29.10	10	29.95	29.05	-9	11,127	-0.08%
2019/04/10	1	29.60	1	30.00	30.00	0	11,045	0.00%
2019/04/08	3	30.25	1	30.40	30.30	2	10,929	0.02%
2019/04/03	9	30.38	10	29.84	29.65	-1	10,710	-0.01%
2019/04/02	5	28.70	14	28.60	29.25	-9	10,505	-0.09%
2019/04/01	10	29.48	0	0.00	29.05	10	10,394	0.10%
2019/03/29	3	28.73	0	0.00	29.25	3	10,284	0.03%
2019/03/28	14	30.29	11	30.30	28.55	3	10,130	0.03%
2019/03/27	21	30.52	21	30.09	30.05	0	9,875	0.00%
2019/03/26	4	30.39	18	30.17	30.00	-14	9,735	-0.14%
2019/03/25	50	29.84	39	29.95	30.80	11	9,359	0.12%
2019/03/22	0	0.00	1	28.40	28.25	-1	8,342	-0.01%
2019/03/21	2	27.75	2	27.68	28.10	0	8,202	0.00%
2019/03/20	3	26.95	2	26.70	27.30	1	8,088	0.01%
2019/03/19	5	28.25	5	28.67	27.60	0	7,903	0.00%
2019/03/18	5	27.27	2	27.45	27.45	3	7,643	0.04%
2019/03/15	15	28.83	15	28.95	27.65	0	7,510	0.00%
2019/03/14	2	28.10	13	28.13	28.00	-11	7,196	-0.15%
2019/03/13	37	27.73	21	28.47	28.10	16	6,927	0.23%
2019/03/12	1	24.95	8	26.28	26.80	-7	5,852	-0.12%
2019/03/08	4	22.74	5	23.32	23.85	-1	5,194	-0.02%
2019/03/07	1	23.75	6	23.03	23.20	-5	5,073	-0.10%
2019/03/06	3	24.58	1	24.30	24.30	2	4,925	0.04%
2019/03/05	2	23.80	6	23.98	23.90	-4	4,732	-0.08%
2019/02/27	3	23.58	11	23.43	23.55	-8	4,625	-0.17%
2019/02/26	2	24.75	20	24.65	24.30	-18	4,480	-0.40%
2019/02/25	9	25.19	15	24.74	25.45	-6	4,305	-0.14%
2019/02/22	1	25.00	0	0.00	25.05	1	4,125	0.02%
2019/02/21	4	25.31	5	25.40	25.45	-1	4,023	-0.02%
2019/02/20	18	25.54	3	25.15	25.85	15	3,756	0.40%
2019/02/19	0	0.00	3	23.33	23.50	-3	3,215	-0.09%
2019/02/18	3	22.57	12	23.46	22.90	-9	3,011	-0.30%
2019/02/15	43	23.21	33	23.30	23.60	10	2,733	0.37%
2019/02/14	1	22.80	0	0.00	22.70	1	2,482	0.04%
2019/02/13	3	22.27	13	22.39	22.40	-10	2,328	-0.43%
2019/02/12	7	21.15	8	20.96	21.65	-1	1,853	-0.05%
2019/02/11	5	19.43	0	0.00	19.70	5	1,579	0.32%
2019/01/30	15	19.47	13	19.82	19.55	2	1,491	0.13%
2019/01/29	1	20.15	0	0.00	19.75	1	1,389	0.07%
2019/01/28	80	19.99	82	20.01	20.00	-2	1,319	-0.15%
2019/01/25	13	19.00	14	18.95	18.95	-1	1,057	-0.09%
2019/01/09	3	17.40	3	17.30	17.40	0	808	0.00%
2019/01/08	5	17.11	5	17.16	17.10	0	804	0.00%
2018/12/27	10	17.17	10	17.11	17.00	0	855	0.00%
2018/12/26	0	0.00	1	16.50	16.40	-1	846	-0.12%
2018/12/17	0	0.00	1	17.05	17.00	-1	897	-0.11%
2018/12/13	13	17.71	11	17.59	17.70	2	885	0.23%
2018/12/11	3	17.35	3	17.25	17.10	0	849	0.00%
2018/12/07	1	17.15	0	0.00	17.15	1	836	0.12%
2018/12/04	3	18.00	4	18.18	17.90	-1	824	-0.12%
2018/12/03	8	17.15	0	0.00	17.20	8	731	1.09%
2018/11/30	1	16.70	0	0.00	16.70	1	776	0.13%
2018/11/27	0	0.00	3	16.45	16.60	-3	798	-0.38%
2018/11/26	30	16.40	27	16.19	16.30	3	791	0.38%
2018/11/14	2	16.65	2	16.50	16.05	0	826	0.00%
2018/11/12	5	16.30	5	16.06	15.90	0	819	0.00%
2018/10/04	0	0.00	1	17.45	17.45	-1	1,208	-0.08%
2018/09/12	3	17.10	0	0.00	17.20	3	1,443	0.21%
2018/08/30	3	17.65	3	17.60	17.45	0	2,434	0.00%
2018/08/21	3	16.70	3	16.70	16.75	0	2,679	0.00%
2018/08/17	1	16.55	0	0.00	16.40	1	2,728	0.04%
2018/07/25	0	0.00	2	18.75	18.80	-2	2,505	-0.08%
2018/07/24	2	19.30	3	19.40	19.40	-1	2,471	-0.04%
2018/07/20	0	0.00	15	19.15	19.15	-15	2,420	-0.62%
2018/07/17	6	19.73	6	19.43	19.25	0	2,398	0.00%
2018/07/12	15	19.12	0	0.00	19.10	15	2,283	0.66%
2018/07/09	3	19.65	3	19.55	19.60	0	2,264	0.00%
2018/07/06	3	19.35	3	18.75	19.10	0	2,246	0.00%
2018/07/04	0	0.00	2	19.28	19.55	-2	2,231	-0.09%
2018/07/03	10	19.45	5	19.34	19.10	5	2,220	0.23%
2018/06/28	0	0.00	9	18.50	18.85	-9	2,151	-0.42%
2018/06/25	20	19.00	0	0.00	19.00	20	2,195	0.91%
2018/06/22	9	19.67	3	19.40	19.30	6	2,186	0.27%
2018/06/21	1	19.40	2	19.40	19.30	-1	2,186	-0.05%
2018/06/20	1	19.75	0	0.00	19.20	1	2,188	0.05%
2018/06/19	0	0.00	3	20.10	19.65	-3	2,154	-0.14%
2018/06/15	5	21.00	5	20.45	20.45	0	2,120	0.00%
2018/06/13	110	21.96	108	22.10	21.05	2	2,053	0.10%	大買/大賣/
2018/06/12	9	20.75	7	21.41	21.65	2	1,724	0.12%
2018/06/11	5	19.70	0	0.00	19.70	5	1,306	0.38%
2018/06/06	5	19.40	5	19.25	19.15	0	1,332	0.00%
2018/06/04	5	19.30	5	19.15	19.05	0	1,345	0.00%
2018/06/01	5	19.95	5	19.20	19.10	0	1,329	0.00%
2018/05/30	5	19.45	5	19.01	19.15	0	1,319	0.00%
2018/05/29	7	19.05	7	19.28	19.20	0	1,272	0.00%
2018/05/28	5	18.60	5	18.45	18.35	0	1,215	0.00%
2018/05/24	1	18.00	0	0.00	18.05	1	1,201	0.08%
2018/03/19	0	0.00	1	20.30	20.05	-1	2,324	-0.04%
2018/03/15	2	20.05	2	19.90	19.75	0	2,244	0.00%
2018/03/14	0	0.00	6	19.62	19.85	-6	2,228	-0.27%
2018/03/13	6	19.67	2	19.60	19.65	4	2,199	0.18%
2018/03/01	2	18.90	0	0.00	19.00	2	2,110	0.09%
2018/02/23	3	18.70	18	18.47	19.40	-15	2,158	-0.70%
2018/02/22	4	17.40	0	0.00	17.70	4	2,099	0.19%
2018/02/07	1	17.60	0	0.00	17.50	1	2,126	0.05%
2018/02/06	10	17.30	0	0.00	17.20	10	2,147	0.47%
2018/01/25	1	19.40	0	0.00	19.30	1	2,401	0.04%
2018/01/18	1	20.05	0	0.00	19.90	1	2,460	0.04%
2018/01/16	3	20.35	3	20.25	20.25	0	2,496	0.00%
2018/01/08	4	20.33	10	20.50	19.95	-6	2,638	-0.23%
2018/01/05	8	20.91	18	20.57	20.40	-10	2,613	-0.38%
2018/01/04	5	19.95	14	20.19	20.35	-9	2,478	-0.36%
2018/01/03	2	20.20	1	20.30	20.30	1	2,447	0.04%
2018/01/02	63	20.72	51	20.94	20.10	12	2,450	0.49%