明基材 (8215)-合庫-彰化券商分點個股進出

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
33.95
漲跌
--
漲幅
0.00%
成交量
504張
產業
上市光電類股
566人加入追蹤

立即追蹤
本地時間:14:30

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－合庫-彰化券商分點個股進出

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

合庫-彰化券商分點個股進出
合庫-彰化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
2024/04/19	2	32.98	0	0.00	33.15	2	1,592	0.13%
2024/04/18	0	0.00	1	33.65	33.60	-1	1,576	-0.06%
2024/04/16	4	33.44	0	0.00	33.45	4	1,573	0.25%
2024/04/09	1	34.90	1	35.10	35.20	0	1,512	0.00%
2024/03/28	0	0.00	1	34.20	34.05	-1	1,427	-0.07%
2024/03/25	0	34.50	0	0.00	34.35	0	1,415	0.00%
2024/03/22	0	0.00	5	34.20	34.25	-5	1,423	-0.35%
2024/03/19	2	33.70	0	0.00	33.70	2	1,426	0.14%
2024/03/18	3	33.73	0	0.00	33.85	3	1,426	0.21%
2024/03/15	0	0.00	5	33.85	33.90	-5	1,430	-0.35%
2024/03/13	0	0.00	0.6	34.30	34.25	-0.6	1,421	-0.04%
2024/03/12	0	0.00	15	34.30	34.20	-15	1,422	-1.05%
2024/03/08	12	33.75	0	0.00	33.65	12	1,476	0.81%
2024/03/07	3	34.17	0	0.00	34.05	3	1,464	0.20%
2024/03/06	2	34.23	1	34.40	34.50	1	1,455	0.07%
2024/03/05	2	34.35	7	34.66	34.35	-5	1,464	-0.34%
2024/03/01	2.1	34.26	0	0.00	34.20	2.1	1,455	0.14%
2024/02/27	0	0.00	2	34.35	34.25	-2	1,438	-0.14%
2024/02/26	3	34.85	0	0.00	34.85	3	1,414	0.21%
2024/02/23	2	35.58	0	0.00	35.40	2	1,385	0.14%
2024/02/22	1.5	37.28	7	37.30	37.20	-5.5	1,316	-0.42%
2024/02/21	1	36.90	0	0.00	36.95	1	1,297	0.08%
2024/02/20	7	36.70	0	0.00	36.60	7	1,298	0.54%
2024/02/19	0	0.00	1	37.80	37.25	-1	1,280	-0.08%
2024/02/16	2	36.88	5	37.28	37.30	-3	1,236	-0.24%
2024/01/26	0	0.00	1	35.75	36.10	-1	1,029	-0.10%
2024/01/24	2	35.03	0	0.00	35.15	2	978	0.20%
2024/01/22	0	0.00	3	34.95	35.10	-3	937	-0.32%
2024/01/19	0	0.00	1	35.20	35.65	-1	921	-0.11%
2024/01/18	0	0.00	3	34.67	35.60	-3	871	-0.34%
2024/01/17	0	0.00	8	34.61	33.80	-8	796	-1.00%
2024/01/10	1	33.80	3	33.90	33.70	-2	791	-0.25%
2024/01/03	1	33.95	0	0.00	34.10	1	801	0.12%
2023/12/28	0	0.00	4	34.30	34.40	-4	858	-0.47%
2023/12/20	1	34.00	0	0.00	34.00	1	865	0.12%
2023/12/14	0	0.00	3	34.43	34.40	-3	861	-0.35%
2023/12/13	12	34.13	1	34.10	33.90	11	859	1.28%
2023/12/12	2	34.25	1	34.05	34.00	1	857	0.12%
2023/12/11	2	34.20	0	0.00	34.15	2	854	0.23%
2023/12/08	1	34.20	0	0.00	34.20	1	856	0.12%
2023/12/06	3	34.13	0	0.00	34.15	3	860	0.35%
2023/12/05	1	34.40	0	0.00	34.35	1	847	0.12%
2023/11/30	1	35.70	10	35.78	36.05	-9	828	-1.09%
2023/11/28	1	35.70	2	35.70	35.70	-1	821	-0.12%
2023/11/21	0	0.00	1	35.55	35.55	-1	870	-0.11%
2023/11/20	0	0.00	1	35.40	35.50	-1	873	-0.11%
2023/11/17	1	35.20	0.2	35.30	35.35	0.8	879	0.09%
2023/11/16	0	0.00	1	35.00	35.00	-1	879	-0.11%
2023/11/15	0	0.00	2	34.60	34.90	-2	880	-0.23%
2023/11/13	3	33.88	0	0.00	33.90	3	913	0.33%
2023/11/10	0.1	34.25	0	0.00	34.15	0.1	926	0.02%
2023/11/09	4.1	34.41	0	0.00	34.35	4.1	935	0.43%
2023/11/07	2	34.78	0	0.00	34.65	2	1,010	0.20%
2023/11/06	1	35.10	0	0.00	35.20	1	1,079	0.09%
2023/10/11	1	34.80	0	0.00	34.85	1	2,812	0.04%
2023/10/06	0	0.00	10	35.48	35.45	-10	2,884	-0.35%
2023/10/04	0	0.00	1	35.15	35.05	-1	3,025	-0.03%
2023/10/03	0	0.00	1	35.10	35.00	-1	3,107	-0.03%
2023/10/02	1	34.80	0	0.00	35.10	1	3,258	0.03%
2023/09/26	10	34.90	0	0.00	34.90	10	4,290	0.23%
2023/09/21	0	0.00	10	34.40	34.40	-10	4,386	-0.23%
2023/09/19	1	35.00	0	0.00	34.85	1	4,450	0.02%
2023/09/11	1	34.60	0	0.00	34.50	1	4,597	0.02%
2023/09/07	10	35.80	0	0.00	35.60	10	4,679	0.21%
2023/09/04	2	35.40	0	0.00	35.55	2	4,774	0.04%
2023/08/31	3	35.40	0	0.00	35.60	3	4,864	0.06%
2023/08/28	1	34.70	12	34.60	34.40	-11	5,041	-0.22%
2023/08/25	1	35.30	0	0.00	34.95	1	5,051	0.02%
2023/08/23	1	35.30	0	0.00	35.45	1	5,039	0.02%
2023/08/15	1	35.85	0	0.00	35.90	1	5,064	0.02%
2023/08/14	3	35.57	3	35.45	35.50	0	5,073	0.00%
2023/08/11	0.1	37.00	0	0.00	36.70	0.1	5,050	0.00%
2023/08/10	4	37.88	0	0.00	37.10	4	5,036	0.08%
2023/08/09	1	39.10	0	0.00	39.05	1	4,974	0.02%
2023/08/07	1	38.30	0	0.00	39.10	1	4,911	0.02%
2023/08/04	7.2	38.77	0	0.00	38.75	7.2	4,862	0.15%
2023/08/02	1	41.95	1	43.00	42.95	0	4,675	0.00%
2023/08/01	0	0.00	5	41.90	42.40	-5	4,525	-0.11%
2023/07/31	0	0.00	1	42.00	41.85	-1	4,764	-0.02%
2023/07/27	5	41.85	0	0.00	41.65	5	4,756	0.11%
2023/07/26	0	40.85	0	0.00	41.30	0	4,758	0.00%
2023/07/25	0	0.00	1	41.50	41.40	-1	4,767	-0.02%
2023/07/24	1	40.65	5	40.72	40.80	-4	4,848	-0.08%
2023/07/21	1	41.45	2	41.40	41.20	-1	4,827	-0.02%
2023/07/20	2	42.65	1	42.85	42.05	1	4,901	0.02%
2023/07/19	1	42.20	1	42.40	42.25	0	4,789	0.00%
2023/07/18	0.5	41.05	0	0.00	40.25	0.5	4,627	0.01%
2023/07/17	9	42.99	6	42.49	43.30	3	4,507	0.07%
2023/07/13	2.1	41.27	2	41.75	41.05	0.1	4,503	0.00%
2023/07/12	0	0.00	1	41.70	41.40	-1	4,568	-0.02%
2023/07/10	9	40.62	23	40.40	40.55	-14	4,495	-0.31%
2023/07/07	7.2	39.68	2	40.05	40.10	5.2	4,498	0.12%
2023/07/06	37	42.34	2	40.83	40.35	35	4,363	0.80%
2023/07/05	0	0.00	4	44.60	44.60	-4	3,551	-0.11%
2023/07/04	0	0.00	3	40.35	40.55	-3	3,406	-0.09%
2023/07/03	0	0.00	10	39.55	39.95	-10	3,353	-0.30%
2023/06/29	5	38.85	0	0.00	39.25	5	3,299	0.15%
2023/06/27	10	39.05	2	39.25	39.10	8	3,262	0.25%
2023/06/26	15	39.63	0	0.00	39.75	15	3,242	0.46%
2023/06/21	0	0.00	1	39.80	39.70	-1	3,223	-0.03%
2023/06/20	6	39.01	1	39.50	39.45	5	3,223	0.16%
2023/06/19	2	39.50	12	39.78	39.65	-10	3,218	-0.31%
2023/06/15	15	38.91	0	0.00	38.90	15	3,173	0.47%
2023/06/14	1	39.60	1	39.80	39.30	0	3,150	0.00%
2023/06/09	0	0.00	1	39.00	38.95	-1	3,045	-0.03%
2023/06/08	10	38.60	16	38.80	38.70	-6	3,006	-0.20%
2023/06/07	1	38.35	1	38.45	38.75	0	2,992	0.00%
2023/06/05	0	0.00	1	38.15	38.25	-1	3,025	-0.03%
2023/05/30	0	0.00	6	35.30	35.30	-6	3,018	-0.20%
2023/05/26	3	34.82	0	0.00	34.75	3	3,052	0.10%
2023/05/22	1	35.20	0	0.00	35.30	1	3,168	0.03%
2023/05/19	0	0.00	4	35.10	35.10	-4	3,203	-0.12%
2023/05/18	0	0.00	1	34.50	34.45	-1	3,196	-0.03%
2023/05/17	2	34.45	8	34.50	34.40	-6	3,200	-0.19%
2023/05/16	0	0.00	3	34.13	34.30	-3	3,240	-0.09%
2023/05/15	0	0.00	1	33.65	33.65	-1	3,232	-0.03%
2023/05/12	1	33.15	1	33.55	33.70	0	3,241	0.00%
2023/05/11	6	33.37	0	0.00	33.25	6	3,257	0.18%
2023/05/10	0	0.00	4	34.08	33.95	-4	3,309	-0.12%
2023/05/09	11	33.82	0	0.00	33.50	11	3,318	0.33%
2023/05/08	3	34.43	0	0.00	34.45	3	3,297	0.09%
2023/05/05	20	35.06	113	35.91	34.65	-93	3,423	-2.72%	大賣/
2023/05/04	6	38.33	10	38.45	38.45	-4	3,521	-0.11%
2023/05/03	5	38.43	1	39.00	38.15	4	3,522	0.11%
2023/05/02	0	0.00	3	38.83	38.80	-3	3,526	-0.09%
2023/04/28	6	38.41	0	0.00	38.00	6	3,500	0.17%
2023/04/27	0	0.00	6	38.88	38.50	-6	3,449	-0.17%
2023/04/26	1	37.45	101	37.45	37.65	-100	3,315	-3.02%	大賣/
2023/04/25	227	40.30	6	39.98	38.00	221	3,282	6.73%	大買/鉅額交易
2023/04/24	4	38.69	0	0.00	39.00	4	3,153	0.13%
2023/04/19	0	0.00	1	40.50	40.65	-1	2,984	-0.03%
2023/04/18	0	0.00	21	40.20	40.15	-21	2,920	-0.72%
2023/04/17	2	39.95	1	39.50	40.10	1	2,795	0.04%
2023/04/13	3	38.42	0	0.00	38.25	3	2,625	0.11%
2023/04/12	1	38.40	10	38.21	38.75	-9	2,566	-0.35%
2023/04/11	4	37.20	1	37.15	37.10	3	2,439	0.12%
2023/04/10	4	36.55	0	0.00	36.55	4	2,429	0.16%
2023/03/27	0	0.00	15	37.20	37.10	-15	2,516	-0.60%
2023/03/22	0	0.00	6	37.65	37.50	-6	2,492	-0.24%
2023/03/21	0	0.00	1	37.75	37.85	-1	2,477	-0.04%
2023/03/20	0	0.00	15	36.92	37.05	-15	2,462	-0.61%
2023/03/16	0	0.00	1	36.40	36.65	-1	2,457	-0.04%
2023/03/13	1	36.15	0	0.00	36.75	1	2,566	0.04%
2023/03/10	1	36.70	5	37.00	36.80	-4	2,584	-0.15%
2023/03/09	10	38.13	0	0.00	37.50	10	2,574	0.39%
2023/03/08	11	38.35	8	38.63	38.70	3	2,547	0.12%
2023/03/07	16	37.89	13	38.00	38.10	3	2,609	0.12%
2023/03/06	0	0.00	1	37.90	37.90	-1	2,610	-0.04%
2023/03/03	1	37.50	5	37.43	37.70	-4	2,568	-0.16%
2023/03/02	1	36.55	0	0.00	36.45	1	2,511	0.04%
2023/03/01	0	0.00	53	36.34	36.75	-53	2,499	-2.12%
2023/02/24	2	36.38	0	0.00	36.40	2	2,473	0.08%
2023/02/23	0	0.00	1	36.90	36.95	-1	2,443	-0.04%
2023/02/22	3	36.65	3	37.00	36.90	0	2,427	0.00%
2023/02/21	2	36.98	4	37.03	36.90	-2	2,414	-0.08%
2023/02/20	5	37.33	3	37.18	37.10	2	2,390	0.08%
2023/02/17	7	36.41	7	36.34	36.55	0	2,328	0.00%
2023/02/13	0	35.60	0	0.00	35.65	0	2,254	0.00%
2023/02/08	0	35.70	0	0.00	35.60	0	2,228	0.00%
2023/02/07	20	35.45	0	0.00	35.75	20	2,220	0.90%
2023/02/06	0	37.50	1	35.65	35.50	-1	2,233	-0.04%
2023/02/03	4	35.51	0	0.00	35.00	4	2,185	0.18%
2023/02/02	33	35.20	0	0.00	35.90	33	2,013	1.64%
2023/01/31	0	0.00	6	33.70	33.85	-6	1,601	-0.37%
2023/01/30	0	0.00	1	32.80	32.65	-1	1,539	-0.06%
2023/01/13	1	31.85	0	0.00	31.80	1	1,558	0.06%
2023/01/11	1	32.25	0	0.00	32.30	1	1,620	0.06%
2023/01/10	1	32.60	0	0.00	32.50	1	1,631	0.06%
2023/01/04	0	0.00	1	32.55	32.55	-1	1,658	-0.06%
2023/01/03	1	31.60	0	0.00	32.00	1	1,655	0.06%
2022/12/29	0	0.00	1	31.80	31.85	-1	1,661	-0.06%
2022/12/28	0	0.00	2	32.35	32.10	-2	1,668	-0.12%
2022/12/23	0	0.00	2	32.50	32.20	-2	1,671	-0.12%
2022/12/22	4	33.20	0	0.00	33.10	4	1,662	0.24%
2022/12/16	1	32.50	0	0.00	32.40	1	1,548	0.06%
2022/12/09	0	0.00	1	32.70	32.65	-1	1,537	-0.07%
2022/12/07	1	33.00	0	0.00	32.75	1	1,531	0.07%
2022/12/06	3	33.45	0	0.00	33.00	3	1,504	0.20%
2022/12/05	0	0.00	1	33.35	33.45	-1	1,434	-0.07%
2022/12/02	0	0.00	8	32.95	33.20	-8	1,393	-0.57%
2022/12/01	0	0.00	10	32.95	32.75	-10	1,363	-0.73%
2022/11/30	1	32.30	0	0.00	32.70	1	1,351	0.07%
2022/11/29	1	32.50	6	33.10	32.50	-5	1,338	-0.37%
2022/11/28	1	32.35	5	32.35	32.35	-4	1,195	-0.33%
2022/11/25	0	0.00	3	31.70	31.40	-3	1,164	-0.26%
2022/11/24	0	0.00	10	32.20	32.00	-10	1,166	-0.86%
2022/11/22	10	31.05	0	0.00	31.05	10	1,130	0.88%
2022/11/21	10	31.20	0	0.00	31.10	10	1,166	0.86%
2022/11/16	5	31.35	1	31.75	31.55	4	1,189	0.34%
2022/11/15	6	31.55	0	0.00	31.65	6	1,213	0.49%
2022/11/14	8	31.80	0	0.00	31.80	8	1,408	0.57%
2022/11/10	0	0.00	5	31.40	31.55	-5	1,412	-0.35%
2022/11/07	0	0.00	1	31.05	31.10	-1	1,365	-0.07%
2022/11/03	0	0.00	1	31.50	31.00	-1	1,362	-0.07%
2022/10/31	0	0.00	1	29.10	29.10	-1	1,258	-0.08%
2022/10/26	0	0.00	1	28.70	28.40	-1	1,281	-0.08%
2022/10/25	0	0.00	1	28.90	28.80	-1	1,282	-0.08%
2022/10/24	1	28.90	0	0.00	28.30	1	1,287	0.08%
2022/10/21	1	28.65	0	0.00	28.60	1	1,340	0.07%
2022/10/06	1	28.80	1	28.90	29.10	0	1,481	0.00%
2022/09/28	1	28.50	0	0.00	27.90	1	1,559	0.06%
2022/09/27	0	0.00	2	29.05	29.40	-2	1,563	-0.13%
2022/09/23	0	0.00	1	30.00	30.05	-1	1,637	-0.06%
2022/09/21	0	0.00	1	30.65	30.45	-1	1,664	-0.06%
2022/09/20	0	0.00	1	30.25	30.25	-1	1,661	-0.06%
2022/09/19	0	0.00	1	30.10	30.10	-1	1,682	-0.06%
2022/09/14	5	30.80	0	0.00	30.80	5	1,754	0.29%
2022/09/06	0	0.00	1	30.55	30.40	-1	2,135	-0.05%
2022/09/05	1	31.00	0	0.00	30.70	1	2,163	0.05%
2022/08/30	0	0.00	2	32.20	32.05	-2	2,375	-0.08%
2022/08/29	2	31.85	2	31.90	31.90	0	2,373	0.00%
2022/08/26	0	0.00	3	32.40	32.40	-3	2,385	-0.13%
2022/08/24	1	31.50	0	0.00	31.50	1	2,388	0.04%
2022/08/22	0	0.00	5	32.45	32.30	-5	2,419	-0.21%
2022/08/19	10	33.33	4	33.25	33.05	6	2,511	0.24%
2022/08/18	0	0.00	1	31.60	32.05	-1	2,350	-0.04%
2022/08/16	1	31.00	0	0.00	31.00	1	2,366	0.04%
2022/08/15	0	0.00	2	31.05	31.10	-2	2,433	-0.08%
2022/08/02	1	30.45	0	0.00	30.35	1	2,974	0.03%
2022/07/29	1	31.05	0	0.00	31.20	1	3,081	0.03%
2022/07/25	4	30.80	0	0.00	30.60	4	3,142	0.13%
2022/07/22	8	31.65	11	31.83	31.45	-3	3,145	-0.10%
2022/07/21	2	30.20	0	0.00	30.65	2	3,053	0.07%
2022/07/18	0	0.00	1	28.75	29.20	-1	3,218	-0.03%
2022/07/15	0	0.00	1	28.60	28.60	-1	3,242	-0.03%
2022/07/11	1	29.50	0	0.00	29.60	1	3,242	0.03%
2022/07/06	1	29.70	2	30.15	29.40	-1	3,247	-0.03%
2022/07/05	0	0.00	10	28.73	29.35	-10	3,256	-0.31%
2022/07/04	10	28.70	0	0.00	28.75	10	3,254	0.31%
2022/07/01	4	29.84	0	0.00	28.70	4	3,339	0.12%
2022/06/23	1	32.25	0	0.00	31.85	1	3,500	0.03%
2022/06/17	1	34.20	0	0.00	33.85	1	3,459	0.03%
2022/06/16	1	35.10	4	36.50	34.75	-3	3,417	-0.09%
2022/06/15	1	34.55	0	0.00	34.95	1	3,235	0.03%
2022/06/13	16	35.49	22	35.10	35.10	-6	3,219	-0.19%
2022/06/10	8	36.36	1	36.50	36.45	7	3,184	0.22%
2022/06/09	1	36.30	1	36.20	36.35	0	3,138	0.00%
2022/06/08	0	0.00	1	35.65	35.15	-1	3,047	-0.03%
2022/06/06	1	35.15	0	0.00	35.05	1	3,035	0.03%
2022/06/01	0	0.00	1	36.35	36.00	-1	3,061	-0.03%
2022/05/31	0	0.00	1	35.80	36.00	-1	3,030	-0.03%
2022/05/30	3	35.80	0	0.00	35.75	3	3,023	0.10%
2022/05/27	1	36.30	4	36.33	36.00	-3	2,994	-0.10%
2022/05/25	0	0.00	3	35.80	35.90	-3	2,874	-0.10%
2022/05/24	0	0.00	2	34.95	34.95	-2	2,874	-0.07%
2022/05/23	0.6	35.10	0	0.00	35.10	0.6	2,862	0.02%
2022/05/20	3.4	36.33	0	0.00	35.90	3.4	2,818	0.12%
2022/05/18	0	0.00	1	36.05	36.10	-1	2,642	-0.04%
2022/05/17	2	34.75	1	34.95	35.05	1	2,542	0.04%
2022/05/16	0	0.00	2	33.70	33.45	-2	2,412	-0.08%
2022/05/13	1	32.15	0	0.00	32.40	1	2,390	0.04%
2022/05/11	1	33.25	2	33.00	33.20	-1	2,370	-0.04%
2022/05/10	1	32.95	0	0.00	32.95	1	2,378	0.04%
2022/05/06	1	35.15	3	35.20	35.05	-2	2,346	-0.09%
2022/05/05	1	34.45	9	34.36	35.15	-8	2,275	-0.35%
2022/05/04	0	0.00	8	33.25	33.05	-8	2,191	-0.37%
2022/05/03	0	0.00	5	32.31	32.55	-5	2,192	-0.23%
2022/04/28	5	31.82	0	0.00	31.70	5	2,224	0.22%
2022/04/26	9	32.66	3	32.85	32.65	6	2,295	0.26%
2022/04/25	4	33.05	4	33.61	32.85	0	2,328	0.00%
2022/04/22	31	34.77	78	35.16	34.70	-47	2,308	-2.04%
2022/04/21	31	33.63	3	34.40	34.35	28	2,182	1.28%
2022/04/20	0	0.00	1	33.60	33.60	-1	2,169	-0.05%
2022/04/19	7	33.16	0	0.00	33.10	7	2,202	0.32%
2022/04/13	0	0.00	1	34.15	34.20	-1	2,295	-0.04%
2022/04/12	9	33.86	0	0.00	33.60	9	2,347	0.38%
2022/04/11	16	35.20	0	0.00	34.45	16	2,366	0.68%
2022/04/07	16	35.74	9	35.83	34.60	7	2,431	0.29%
2022/04/01	0	0.00	3	36.10	36.20	-3	2,461	-0.12%
2022/03/31	1	36.65	2	36.70	36.50	-1	2,514	-0.04%
2022/03/30	1	36.85	0	0.00	36.70	1	2,546	0.04%
2022/03/29	1	36.80	1	37.40	36.50	0	2,615	0.00%
2022/03/28	0	0.00	1	35.95	36.10	-1	2,514	-0.04%
2022/03/23	0	0.00	3	35.50	35.35	-3	2,688	-0.11%
2022/03/22	0	0.00	1	35.20	35.30	-1	2,860	-0.03%
2022/03/21	1	34.85	0	0.00	35.00	1	3,088	0.03%
2022/03/16	0	0.00	5	34.40	34.30	-5	5,714	-0.09%
2022/03/07	4	32.44	4	32.90	32.30	0	7,098	0.00%
2022/03/04	0	33.95	0	0.00	33.85	0	7,406	0.00%
2022/03/03	2	34.05	0	0.00	34.20	2	7,554	0.03%
2022/03/02	2	33.98	0	0.00	34.20	2	7,689	0.03%
2022/03/01	3	34.10	0	0.00	34.50	3	7,812	0.04%
2022/02/25	1	33.55	0	0.00	33.60	1	8,033	0.01%
2022/02/24	3	34.17	2	34.25	33.65	1	8,227	0.01%
2022/02/22	3	34.47	0	0.00	34.65	3	8,693	0.03%
2022/02/21	3	35.15	0	0.00	35.30	3	9,041	0.03%
2022/02/18	0	0.00	3	35.30	35.50	-3	9,151	-0.03%
2022/02/17	2	35.60	6	35.88	35.70	-4	9,224	-0.04%
2022/02/16	0	0.00	3	35.47	35.70	-3	9,280	-0.03%
2022/02/15	3	35.40	0	0.00	35.00	3	9,317	0.03%
2022/02/10	0	0.00	10	36.90	36.50	-10	9,624	-0.10%
2022/02/09	0	0.00	7	36.72	36.85	-7	9,673	-0.07%
2022/02/08	0	0.00	2	36.05	36.10	-2	9,738	-0.02%
2022/02/07	0	0.00	3	34.55	35.15	-3	9,859	-0.03%
2022/01/26	6	34.19	0	0.00	34.10	6	10,029	0.06%
2022/01/25	0	0.00	1	34.50	34.30	-1	10,385	-0.01%
2022/01/24	1	34.80	1	35.05	35.25	0	11,035	0.00%
2022/01/21	2	36.25	1	35.80	35.80	1	12,009	0.01%
2022/01/20	8	36.60	0	0.00	36.80	8	12,433	0.06%
2022/01/19	0	0.00	32	36.90	36.95	-32	12,517	-0.26%
2022/01/18	4	36.44	2	36.98	36.15	2	12,605	0.02%
2022/01/14	3	34.88	1	35.05	35.05	2	12,778	0.02%
2022/01/13	1	35.70	5	35.73	36.00	-4	12,802	-0.03%
2022/01/12	21	35.63	2	35.55	35.70	19	12,907	0.15%
2022/01/11	12	36.33	1	36.05	36.15	11	12,947	0.08%
2022/01/10	3	36.88	5	37.14	37.00	-2	12,953	-0.02%
2022/01/07	8	36.77	0	0.00	36.75	8	13,004	0.06%
2022/01/06	3	37.45	0	0.00	37.35	3	13,057	0.02%
2022/01/05	5	37.61	2	38.13	37.55	3	13,212	0.02%
2022/01/04	1	37.30	0	0.00	37.35	1	13,196	0.01%
2022/01/03	8	37.39	0	0.00	37.50	8	13,192	0.06%
2021/12/30	2	37.80	0	0.00	37.95	2	13,180	0.02%
2021/12/29	6	37.84	3	37.87	38.00	3	13,281	0.02%
2021/12/28	2	38.35	1	38.50	38.40	1	13,302	0.01%
2021/12/27	2	38.90	7	38.89	38.90	-5	13,331	-0.04%
2021/12/24	2	38.38	1	38.55	38.30	1	13,334	0.01%
2021/12/23	1	39.10	1	39.45	38.55	0	13,327	0.00%
2021/12/21	2	38.13	1	38.30	38.40	1	13,251	0.01%
2021/12/20	0	0.00	1	38.10	37.90	-1	13,259	-0.01%
2021/12/17	13	37.82	1	37.80	37.70	12	13,412	0.09%
2021/12/16	6	38.98	0	0.00	38.60	6	13,324	0.05%
2021/12/15	11	38.75	0	0.00	38.85	11	13,179	0.08%
2021/12/14	25	40.62	12	40.60	39.35	13	12,976	0.10%
2021/12/13	15	42.00	32	42.23	43.50	-17	11,952	-0.14%
2021/12/10	5	39.69	4	39.75	39.55	1	10,869	0.01%
2021/12/09	3	38.45	3	37.73	38.60	0	10,462	0.00%
2021/12/03	2	38.38	1	38.85	37.95	1	10,269	0.01%
2021/12/02	13	40.37	13	40.53	37.75	0	10,263	0.00%
2021/12/01	2	39.20	0	0.00	38.95	2	9,750	0.02%
2021/11/30	0	0.00	13	39.23	39.10	-13	9,767	-0.13%
2021/11/26	0	0.00	1	38.05	36.85	-1	9,677	-0.01%
2021/11/24	1	38.10	1	38.00	38.20	0	9,763	0.00%
2021/11/23	9	37.87	0	0.00	38.30	9	9,871	0.09%
2021/11/19	3	38.43	1	38.80	38.80	2	10,488	0.02%
2021/11/18	0	0.00	3	38.43	38.30	-3	10,517	-0.03%
2021/11/16	0	0.00	1	37.20	36.40	-1	11,184	-0.01%
2021/11/15	1	37.25	0	0.00	37.45	1	12,039	0.01%
2021/11/11	1	36.25	0	0.00	36.00	1	12,451	0.01%
2021/11/10	1	36.55	5	36.50	36.55	-4	12,564	-0.03%
2021/11/09	0	0.00	1	37.70	37.70	-1	12,644	-0.01%
2021/11/05	1	37.20	1	37.25	37.25	0	13,206	0.00%
2021/11/02	2	37.35	7	37.74	36.90	-5	14,305	-0.03%
2021/11/01	8	39.71	7	39.74	39.40	1	14,228	0.01%
2021/10/29	3	36.40	2	38.50	39.35	1	13,985	0.01%
2021/10/28	5	35.50	0	0.00	35.90	5	13,536	0.04%
2021/10/25	2	33.25	2	33.60	34.20	0	14,991	0.00%
2021/10/20	5	32.60	30	32.50	32.90	-25	16,686	-0.15%
2021/10/18	1	30.75	1	31.05	31.30	0	17,958	0.00%
2021/10/14	15	30.70	3	30.85	30.30	12	18,391	0.07%
2021/10/13	5	31.92	5	31.57	31.15	0	18,666	0.00%
2021/10/12	1	30.85	0	0.00	31.15	1	18,875	0.01%
2021/10/05	8	30.96	6	31.58	33.25	2	19,070	0.01%
2021/10/04	10	32.25	21	33.40	31.55	-11	18,999	-0.06%
2021/10/01	5	33.40	1	33.30	33.35	4	18,990	0.02%
2021/09/29	3	34.43	0	0.00	34.55	3	18,937	0.02%
2021/09/28	2	35.83	0	0.00	35.75	2	18,939	0.01%
2021/09/24	0	0.00	1	36.50	36.50	-1	18,892	-0.01%
2021/09/15	3	36.03	1	36.25	36.00	2	18,630	0.01%
2021/09/10	0	0.00	2	36.80	36.80	-2	18,552	-0.01%
2021/09/09	0	0.00	4	36.60	36.25	-4	18,523	-0.02%
2021/09/08	3	36.18	0	0.00	35.60	3	18,477	0.02%
2021/09/07	1	35.95	0	0.00	36.70	1	18,430	0.01%
2021/09/06	3	36.78	0	0.00	36.15	3	18,290	0.02%
2021/09/03	0	0.00	7	37.90	38.10	-7	18,103	-0.04%
2021/09/02	5	39.05	7	38.91	38.00	-2	17,910	-0.01%
2021/09/01	2	39.75	1	39.55	40.20	1	17,664	0.01%
2021/08/31	13	39.66	10	40.00	39.30	3	17,524	0.02%
2021/08/30	1	39.05	4	38.63	38.95	-3	17,318	-0.02%
2021/08/27	18	39.90	14	39.97	39.35	4	17,206	0.02%
2021/08/26	18	39.86	17	40.07	39.80	1	16,887	0.01%
2021/08/25	8	37.65	6	38.18	37.95	2	16,094	0.01%
2021/08/24	18	39.09	15	39.01	37.95	3	16,073	0.02%
2021/08/23	16	39.12	13	39.34	39.50	3	15,787	0.02%
2021/08/20	2	38.03	1	38.35	39.30	1	15,377	0.01%
2021/08/19	4	38.10	3	38.25	37.55	1	14,675	0.01%
2021/08/18	0	0.00	6	34.11	37.00	-6	13,750	-0.04%
2021/08/17	11	34.84	6	35.60	33.65	5	13,434	0.04%
2021/08/16	3	34.85	0	0.00	34.95	3	13,260	0.02%
2021/08/13	16	36.20	17	36.47	35.50	-1	13,078	-0.01%
2021/08/12	1	36.60	2.5	36.73	37.90	-1.5	12,924	-0.01%
2021/08/11	0	0.00	2	38.20	37.00	-2	12,724	-0.02%
2021/08/10	12	41.03	11	41.24	39.80	1	12,306	0.01%
2021/08/09	0.2	40.05	1	40.60	39.85	-0.8	11,409	-0.01%
2021/08/06	0	0.00	2	39.95	40.25	-2	11,152	-0.02%
2021/08/05	22	39.85	0	0.00	39.60	22	10,921	0.20%
2021/08/04	6	39.98	7	40.16	39.25	-1	10,700	-0.01%
2021/08/03	4	42.36	5	41.96	41.40	-1	10,364	-0.01%
2021/08/02	8.3	41.20	2	41.63	41.40	6.3	9,930	0.06%
2021/07/30	8	40.59	14	40.52	41.00	-6	9,299	-0.06%
2021/07/29	5	38.57	25	39.53	38.10	-20	8,425	-0.24%
2021/07/28	19	35.72	1	37.45	36.80	18	7,827	0.23%
2021/07/27	127	37.53	108	38.87	38.75	19	7,352	0.26%	大買/大賣/
2021/07/26	1	35.90	2	36.38	36.70	-1	6,195	-0.02%
2021/07/23	23	34.52	24	35.84	33.40	-1	6,082	-0.02%
2021/07/22	7	33.68	5	34.70	34.70	2	5,293	0.04%
2021/07/21	7	31.70	1	30.80	32.25	6	4,968	0.12%
2021/07/20	0	0.00	11	29.66	30.90	-11	4,687	-0.23%
2021/07/19	1	31.15	1	30.30	30.25	0	4,519	0.00%
2021/07/16	5	29.30	37	28.16	29.90	-32	4,292	-0.75%
2021/07/15	0	0.00	1	26.70	27.20	-1	3,987	-0.03%
2021/07/14	31	26.56	0	0.00	26.65	31	3,970	0.78%
2021/07/13	2	28.50	11	28.40	28.00	-9	3,913	-0.23%
2021/07/12	0	0.00	10	27.75	27.80	-10	3,649	-0.27%
2021/07/08	0	0.00	20	27.40	27.40	-20	3,680	-0.54%
2021/07/07	1	26.60	0	0.00	26.60	1	3,760	0.03%
2021/07/06	0	0.00	25	27.11	26.85	-25	3,905	-0.64%
2021/07/02	0	0.00	20	26.50	26.50	-20	4,298	-0.47%
2021/07/01	10	25.75	0	0.00	25.80	10	4,332	0.23%
2021/06/29	5	26.15	0	0.00	26.50	5	4,411	0.11%
2021/06/25	1	26.45	50	26.06	26.30	-49	4,591	-1.07%
2021/06/21	50	24.82	0	0.00	24.70	50	4,771	1.05%
2021/06/17	20	26.15	0	0.00	26.10	20	5,117	0.39%
2021/06/15	25	25.89	0	0.00	26.00	25	5,196	0.48%
2021/06/10	0	0.00	5	25.85	25.85	-5	5,223	-0.10%
2021/06/09	0	0.00	2	25.90	25.95	-2	5,231	-0.04%
2021/06/04	1	26.60	0	0.00	26.55	1	5,328	0.02%
2021/06/02	4	26.78	0	0.00	26.80	4	5,317	0.08%
2021/06/01	0	0.00	3	27.55	27.50	-3	5,303	-0.06%
2021/05/25	2	25.20	0	0.00	25.15	2	5,260	0.04%
2021/05/21	0	0.00	3	24.50	24.50	-3	5,323	-0.06%
2021/05/19	13	25.39	5	25.10	25.25	8	5,433	0.15%
2021/05/18	15	22.70	11	23.85	23.90	4	5,418	0.07%
2021/05/13	0	0.00	7	23.99	23.85	-7	5,988	-0.12%
2021/05/12	2	23.75	15	23.65	23.65	-13	6,270	-0.21%
2021/05/11	10	27.09	15	26.05	26.20	-5	6,272	-0.08%
2021/05/10	15	28.72	0	0.00	28.75	15	6,266	0.24%
2021/05/07	3	28.55	0	0.00	29.05	3	6,311	0.05%
2021/05/06	1	28.15	3	28.00	28.15	-2	6,515	-0.03%
2021/05/03	0	0.00	24	30.23	30.05	-24	6,926	-0.35%
2021/04/29	3	32.30	1	32.90	32.45	2	6,948	0.03%
2021/04/28	7	34.16	14	33.65	33.45	-7	7,131	-0.10%
2021/04/27	0	0.00	2	33.15	32.75	-2	6,928	-0.03%
2021/04/26	2	32.65	0	0.00	32.65	2	6,963	0.03%
2021/04/23	3	32.35	0	0.00	32.60	3	7,214	0.04%
2021/04/22	0	0.00	10	34.10	31.60	-10	7,222	-0.14%
2021/04/21	0	0.00	10	32.45	32.50	-10	7,094	-0.14%
2021/04/20	0	0.00	4	31.60	31.55	-4	7,081	-0.06%
2021/04/19	1	31.00	13	31.28	31.25	-12	7,121	-0.17%
2021/04/15	0	31.80	9	31.00	30.90	-9	7,250	-0.12%
2021/04/13	12	32.84	0	0.00	31.95	12	8,162	0.15%
2021/04/12	37	34.12	15	34.72	34.75	22	8,437	0.26%
2021/04/09	4	33.90	27	33.37	33.55	-23	8,379	-0.27%
2021/04/08	1	32.20	0	0.00	32.40	1	8,103	0.01%
2021/04/06	0	0.00	5	32.72	32.35	-5	8,262	-0.06%
2021/04/01	0	32.30	2	32.20	31.75	-2	8,370	-0.02%
2021/03/31	2	32.08	0	0.00	32.15	2	8,374	0.02%
2021/03/30	0	0.00	23	32.35	32.15	-23	8,386	-0.27%
2021/03/29	6	31.51	1	32.00	31.50	5	8,317	0.06%
2021/03/26	25	30.91	0	0.00	30.80	25	8,252	0.30%
2021/03/24	0	0.00	1	31.00	30.80	-1	8,184	-0.01%
2021/03/23	11	30.60	11	32.16	30.65	0	8,173	0.00%
2021/03/22	23	31.10	0	0.00	30.75	23	7,952	0.29%
2021/03/19	5	30.05	0	0.00	30.00	5	7,879	0.06%
2021/03/18	0	30.50	0	0.00	30.70	0	7,908	0.00%
2021/03/17	10	29.65	0	0.00	29.65	10	7,896	0.13%
2021/03/16	0	29.75	0	0.00	29.70	0	7,972	0.00%
2021/03/15	16	29.32	0	0.00	29.35	16	8,109	0.20%
2021/03/08	0	0.00	1	28.70	28.60	-1	8,853	-0.01%
2021/03/05	1	28.85	0	0.00	28.80	1	9,310	0.01%
2021/03/04	3	29.80	0	0.00	29.40	3	9,317	0.03%
2021/03/03	5	29.25	0	0.00	29.90	5	9,320	0.05%
2021/02/25	6	30.94	6	31.48	30.90	0	9,403	0.00%
2021/02/24	5	30.80	0	0.00	30.65	5	9,401	0.05%
2021/02/23	15	31.00	0	0.00	31.10	15	9,410	0.16%
2021/02/22	5	31.35	0	0.00	31.75	5	9,398	0.05%
2021/02/19	0	0.00	3	30.98	31.20	-3	9,367	-0.03%
2021/02/05	0	0.00	4	30.50	30.05	-4	9,451	-0.04%
2021/02/04	9	31.71	0	0.00	30.95	9	9,340	0.10%
2021/02/03	2	31.75	5.1	32.69	33.00	-3.1	8,926	-0.03%
2021/02/02	0	0.00	2	30.05	30.00	-2	8,663	-0.02%
2021/01/29	0	0.00	5	30.03	29.25	-5	8,660	-0.06%
2021/01/28	4	30.65	15	31.02	31.00	-11	8,583	-0.13%
2021/01/27	5	30.82	37	30.45	30.40	-32	8,429	-0.38%
2021/01/26	1	29.60	11	29.37	29.40	-10	8,177	-0.12%
2021/01/25	5	28.65	3	29.30	28.70	2	8,057	0.02%
2021/01/22	1	28.00	4	28.20	28.30	-3	7,963	-0.04%
2021/01/21	3	28.37	16	28.12	28.10	-13	7,900	-0.16%
2021/01/20	14	27.23	3	27.10	26.45	11	7,684	0.14%
2021/01/19	7	27.89	2	28.20	27.80	5	7,609	0.07%
2021/01/18	10	27.40	1	28.45	28.50	9	7,565	0.12%
2021/01/15	4	26.98	0	0.00	26.85	4	7,299	0.05%
2021/01/14	0	0.00	1	27.70	27.55	-1	7,262	-0.01%
2021/01/13	1	27.35	0	0.00	27.55	1	7,271	0.01%
2021/01/12	5	26.90	0	0.00	26.90	5	7,320	0.07%
2021/01/11	12	27.75	1	27.85	27.80	11	7,352	0.15%
2021/01/08	16	27.76	2	27.93	27.60	14	7,300	0.19%
2021/01/07	7	29.01	0	0.00	28.85	7	7,170	0.10%
2021/01/06	57	30.32	62	29.65	29.50	-5	7,056	-0.07%
2021/01/05	13	29.58	9	29.86	30.70	4	6,164	0.06%
2021/01/04	1	27.80	0	0.00	27.95	1	5,743	0.02%
2020/12/31	0	0.00	3	26.95	27.20	-3	5,668	-0.05%
2020/12/30	0	0.00	2	25.75	26.15	-2	5,569	-0.04%
2020/12/29	10	27.18	9	26.85	26.80	1	5,459	0.02%
2020/12/28	1	28.15	8	28.07	28.50	-7	5,338	-0.13%
2020/12/25	4	27.11	0	0.00	27.00	4	5,181	0.08%
2020/12/24	3	27.13	1	27.25	26.95	2	5,165	0.04%
2020/12/23	1	26.25	2	26.80	27.20	-1	5,118	-0.02%
2020/12/22	0	0.00	11	26.94	26.05	-11	5,066	-0.22%
2020/12/21	11	26.12	0	0.00	26.15	11	5,054	0.22%
2020/12/18	9	26.53	0	0.00	26.50	9	5,082	0.18%
2020/12/17	3	26.85	5	26.78	26.80	-2	5,131	-0.04%
2020/12/16	0	0.00	22	26.68	26.55	-22	5,361	-0.41%
2020/12/15	21	26.19	0	26.05	26.00	21	5,458	0.38%
2020/12/14	1	26.95	1	26.75	26.80	0	5,418	0.00%
2020/12/11	1	26.00	0	0.00	26.05	1	5,385	0.02%
2020/12/09	3	27.72	4	27.76	27.80	-1	5,353	-0.02%
2020/12/08	1	26.50	4	27.01	26.95	-3	5,322	-0.06%
2020/12/07	8	27.06	2	26.70	26.70	6	5,295	0.11%
2020/12/04	3	26.55	0	0.00	26.50	3	5,118	0.06%
2020/12/02	3	25.95	80	26.20	26.30	-77	5,114	-1.51%
2020/12/01	4	25.66	14	25.95	26.00	-10	5,274	-0.19%
2020/11/27	0	0.00	50	24.50	24.55	-50	5,402	-0.93%
2020/11/26	82	25.47	30	24.60	24.60	52	5,920	0.88%
2020/11/24	0	0.00	4	24.86	24.45	-4	6,045	-0.07%
2020/11/17	21	25.18	11	24.39	24.30	10	6,276	0.16%
2020/11/16	0	0.00	2	24.18	24.80	-2	6,182	-0.03%
2020/11/13	1	23.55	1	23.55	23.75	0	6,198	0.00%
2020/11/12	10	23.90	0	0.00	23.70	10	6,159	0.16%
2020/11/11	2	24.15	2	24.20	24.15	0	6,157	0.00%
2020/11/09	0	0.00	4	23.90	23.70	-4	6,065	-0.07%
2020/11/06	10	23.05	0	0.00	23.00	10	5,943	0.17%
2020/11/05	0	0.00	1	23.30	22.95	-1	5,910	-0.02%
2020/10/30	1	22.75	0	0.00	22.20	1	5,747	0.02%
2020/10/28	3	22.93	1	22.80	22.80	2	5,668	0.04%
2020/10/26	10	22.70	0	0.00	23.00	10	5,646	0.18%
2020/10/22	0	0.00	4	22.20	22.10	-4	5,584	-0.07%
2020/10/21	1	22.30	1	22.20	22.15	0	5,586	0.00%
2020/10/20	2	22.15	0	0.00	22.20	2	5,594	0.04%
2020/10/19	7	21.80	4	22.29	22.50	3	5,479	0.05%
2020/10/16	0	0.00	1	21.10	21.05	-1	5,397	-0.02%
2020/10/15	6	21.34	0	0.00	21.15	6	5,446	0.11%
2020/10/14	2	21.40	0	0.00	21.45	2	5,459	0.04%
2020/10/13	1	21.20	15	21.13	21.20	-14	5,478	-0.26%
2020/10/12	2	21.10	11	21.12	21.10	-9	5,538	-0.16%
2020/10/08	3	21.72	5	21.70	21.65	-2	5,583	-0.04%
2020/10/06	2	21.75	0	0.00	21.90	2	5,621	0.04%
2020/09/25	0	0.00	5	21.10	20.70	-5	5,762	-0.09%
2020/09/24	3	21.30	2	21.20	21.20	1	5,728	0.02%
2020/09/23	1	22.40	0	0.00	22.45	1	5,665	0.02%
2020/09/21	0	0.00	1	24.10	23.80	-1	5,594	-0.02%
2020/09/17	1	23.15	0	0.00	23.15	1	5,241	0.02%
2020/09/16	3	23.02	1	23.30	23.15	2	5,230	0.04%
2020/09/15	17	22.98	5	23.20	23.10	12	5,214	0.23%
2020/09/14	0	0.00	1	22.40	22.40	-1	5,212	-0.02%
2020/09/11	20	22.90	11	22.37	22.20	9	5,326	0.17%
2020/09/09	10	23.45	0	0.00	23.65	10	5,219	0.19%
2020/09/08	1	23.80	4	23.25	23.35	-3	5,165	-0.06%
2020/09/07	2	23.85	1	24.10	24.15	1	5,027	0.02%
2020/09/04	4	24.39	1	24.10	24.85	3	5,068	0.06%
2020/09/03	4	24.56	18	24.46	24.40	-14	4,748	-0.29%
2020/09/02	2	22.95	3	22.95	22.95	-1	4,323	-0.02%
2020/09/01	12	22.96	25	23.07	22.20	-13	4,134	-0.31%
2020/08/31	3	22.45	1	21.90	22.45	2	3,603	0.06%
2020/08/28	0	0.00	18	20.34	20.45	-18	3,531	-0.51%
2020/08/27	5	20.25	5	19.55	20.40	0	3,483	0.00%
2020/08/26	5	19.20	0	0.00	19.15	5	3,162	0.16%
2020/08/25	21	19.45	5	19.20	19.40	16	3,133	0.51%
2020/08/24	11	19.10	1	19.10	19.15	10	3,039	0.33%
2020/08/21	2	18.20	1	18.15	18.40	1	2,953	0.03%
2020/08/20	1	17.40	2	18.45	17.90	-1	2,932	-0.03%
2020/08/19	29	19.11	2	19.03	19.20	27	2,852	0.95%
2020/08/17	5	18.55	0	0.00	18.40	5	2,739	0.18%
2020/08/14	6	18.43	1	18.30	18.30	5	2,710	0.18%
2020/08/12	0	17.95	0	0.00	17.80	0	2,686	0.00%
2020/08/10	1	18.15	1	18.05	18.00	0	2,700	0.00%
2020/08/06	0	0.00	1	18.35	18.15	-1	2,765	-0.04%
2020/08/05	2	18.35	1	18.25	18.40	1	2,762	0.04%
2020/07/29	1	17.20	0	0.00	17.15	1	2,764	0.04%
2020/07/28	0	0.00	5	17.40	17.05	-5	2,771	-0.18%
2020/07/23	5	18.90	0	0.00	18.70	5	2,734	0.18%
2020/07/22	0	0.00	1	19.20	18.85	-1	2,794	-0.04%
2020/07/21	0	0.00	2	18.90	18.80	-2	2,779	-0.07%
2020/07/16	0	0.00	6	19.15	19.15	-6	2,716	-0.22%
2020/07/14	1	18.60	0	0.00	19.25	1	2,624	0.04%
2020/07/13	1	19.30	4	19.15	19.15	-3	2,643	-0.11%
2020/07/08	5	18.88	2	18.85	19.00	3	2,749	0.11%
2020/07/07	0	0.00	4	19.01	19.00	-4	2,740	-0.15%
2020/07/06	2	19.22	1	19.35	19.20	1	2,731	0.04%
2020/06/30	6	18.63	8	18.55	18.45	-2	2,720	-0.07%
2020/06/22	0	0.00	3	18.20	18.00	-3	2,685	-0.11%
2020/06/19	0	0.00	2	18.40	18.35	-2	2,705	-0.07%
2020/06/18	2	18.95	1	19.00	19.10	1	2,664	0.04%
2020/06/17	0	0.00	26	18.27	18.45	-26	2,519	-1.03%
2020/06/15	2	17.75	0	0.00	17.70	2	2,487	0.08%
2020/06/11	1	18.15	0	0.00	17.30	1	2,481	0.04%
2020/06/05	4	17.41	0	0.00	17.50	4	2,467	0.16%
2020/05/29	0.1	16.60	0	0.00	16.40	0.1	2,500	0.00%
2020/05/26	0	0.00	4	16.66	16.60	-4	2,800	-0.14%
2020/04/30	0	0.00	5	17.15	17.15	-5	4,274	-0.12%
2020/04/27	1	17.10	0	0.00	16.90	1	4,505	0.02%
2020/04/06	0	16.00	0	0.00	14.85	0	4,163	0.00%
2020/03/19	0	0.00	1	11.90	11.50	-1	4,187	-0.02%
2020/03/13	5	13.73	2	13.78	14.20	3	4,056	0.07%
2020/03/12	5	15.72	2	15.25	15.20	3	4,036	0.07%
2020/03/10	1	16.55	5	17.03	17.25	-4	3,920	-0.10%
2020/03/09	2	17.25	1	17.05	17.00	1	3,892	0.03%
2020/03/06	9	17.99	20	17.75	17.80	-11	3,819	-0.29%
2020/03/05	3	18.33	0	0.00	18.30	3	3,773	0.08%
2020/03/03	10	18.55	37	19.19	18.75	-27	3,714	-0.73%
2020/03/02	2	18.50	0	0.00	18.55	2	3,638	0.05%
2020/02/27	4	18.71	0	0.00	18.60	4	3,598	0.11%
2020/02/26	0	0.00	51	19.30	19.60	-51	3,447	-1.48%
2020/02/25	1	19.05	0	0.00	19.30	1	3,476	0.03%
2020/02/24	1	19.50	0	0.00	19.45	1	3,431	0.03%
2020/02/21	4	20.63	10	20.47	20.15	-6	3,358	-0.18%
2020/02/20	1	19.90	3	19.98	20.30	-2	3,222	-0.06%
2020/02/19	14	19.82	12	19.70	20.35	2	3,053	0.07%
2020/02/18	20	18.54	8	18.63	18.95	12	2,610	0.46%
2020/02/17	8	18.50	0	0.00	18.50	8	2,572	0.31%
2020/02/14	110	18.55	15	18.97	18.90	95	2,515	3.78%	大買/
2020/02/13	0	0.00	1	18.25	18.05	-1	2,263	-0.04%
2020/02/05	0	0.00	5	17.95	17.80	-5	2,104	-0.24%
2020/02/04	5	18.80	0	0.00	18.05	5	2,063	0.24%
2020/02/03	2	18.40	0	0.00	18.60	2	1,941	0.10%
2020/01/08	11	17.79	1	17.75	17.70	10	1,641	0.61%
2020/01/02	0	0.00	5	18.75	18.95	-5	1,511	-0.33%
2019/12/27	12	19.16	8	19.21	19.10	4	1,493	0.27%
2019/12/24	5	18.05	0	0.00	18.00	5	1,230	0.41%
2019/12/10	0	0.00	1	18.10	18.15	-1	1,255	-0.08%
2019/12/09	1	18.15	0	0.00	18.35	1	1,239	0.08%
2019/11/22	0	0.00	1	17.30	18.05	-1	1,419	-0.07%
2019/11/21	3	17.08	2	17.18	17.20	1	1,347	0.07%
2019/11/07	0	0.00	5	18.45	18.45	-5	1,363	-0.37%
2019/11/04	0	0.00	5	18.65	18.60	-5	1,401	-0.36%
2019/10/29	14	19.36	3	19.52	19.10	11	1,435	0.77%
2019/10/28	4	19.41	0	0.00	19.35	4	1,457	0.27%
2019/10/21	1	19.35	1	19.50	19.65	0	1,599	0.00%
2019/10/15	1	19.25	1	19.40	19.60	0	1,780	0.00%
2019/10/03	2	19.58	2	19.70	20.15	0	2,122	0.00%
2019/10/02	2	19.20	6	19.38	19.65	-4	2,082	-0.19%
2019/10/01	3	19.52	1	19.70	19.50	2	2,100	0.10%
2019/09/18	1	20.85	1	20.40	20.45	0	2,227	0.00%
2019/09/04	1	21.70	0	0.00	21.60	1	2,264	0.04%
2019/09/02	1	21.70	1	21.85	21.95	0	2,335	0.00%
2019/08/30	0	0.00	1	21.60	21.75	-1	2,347	-0.04%
2019/08/29	1	21.80	3	22.65	21.80	-2	2,360	-0.08%
2019/08/28	1	23.15	5	23.62	23.25	-4	2,256	-0.18%
2019/08/23	1	22.50	0	0.00	22.50	1	2,302	0.04%
2019/08/22	0	0.00	1	22.90	22.50	-1	2,422	-0.04%
2019/08/19	1	22.15	0	0.00	22.10	1	2,437	0.04%
2019/08/16	0	0.00	1	22.20	22.25	-1	2,470	-0.04%
2019/08/06	1	20.65	6	20.73	21.75	-5	2,647	-0.19%
2019/08/02	2	22.65	30	23.17	22.65	-28	2,713	-1.03%
2019/08/01	2	23.60	37	23.75	23.60	-35	2,751	-1.27%
2019/07/31	2	23.90	0	0.00	24.10	2	2,774	0.07%
2019/07/30	1	23.85	0	0.00	23.85	1	2,834	0.04%
2019/07/29	2	24.55	1	24.60	24.60	1	2,857	0.03%
2019/07/25	0	0.00	15	24.15	24.15	-15	2,917	-0.51%
2019/07/24	34	24.38	0	0.00	24.40	34	3,213	1.06%
2019/07/23	1	24.40	1	24.50	24.40	0	3,326	0.00%
2019/07/17	0	0.00	1	25.75	25.30	-1	3,415	-0.03%
2019/07/15	36	25.54	0	0.00	25.55	36	3,452	1.04%
2019/07/12	3	25.25	0	0.00	25.55	3	3,436	0.09%
2019/07/11	1	25.20	4	25.30	25.05	-3	3,416	-0.09%
2019/06/21	0	0.00	1	24.80	24.15	-1	5,136	-0.02%
2019/06/20	0	0.00	1	24.35	24.50	-1	6,134	-0.02%
2019/06/18	1	23.65	0	0.00	23.15	1	6,366	0.02%
2019/06/14	1	23.80	0	0.00	23.70	1	6,801	0.01%
2019/06/11	0	0.00	3	24.68	24.60	-3	7,490	-0.04%
2019/06/10	0	0.00	1	23.80	23.85	-1	8,491	-0.01%
2019/06/06	1	23.40	0	0.00	23.40	1	8,991	0.01%
2019/06/05	0	0.00	1	24.15	23.90	-1	9,255	-0.01%
2019/05/31	0	0.00	1	22.60	22.55	-1	9,617	-0.01%
2019/05/30	1	21.80	2	22.10	22.10	-1	9,623	-0.01%
2019/05/29	4	21.96	2	22.00	21.80	2	9,630	0.02%
2019/05/28	1	23.35	0	0.00	23.35	1	9,656	0.01%
2019/05/27	1	23.10	0	0.00	23.50	1	9,820	0.01%
2019/05/23	2	24.45	3	24.03	23.90	-1	10,053	-0.01%
2019/05/22	1	23.95	0	0.00	23.85	1	10,274	0.01%
2019/05/20	0	0.00	1	24.75	24.70	-1	10,965	-0.01%
2019/05/17	1	24.40	0	0.00	24.00	1	11,207	0.01%
2019/05/14	1	23.45	1	23.90	25.40	0	12,058	0.00%
2019/05/10	0	0.00	1	25.45	25.15	-1	12,315	-0.01%
2019/05/09	3	25.45	0	0.00	25.10	3	12,349	0.02%
2019/05/08	1	26.20	1	26.65	26.45	0	12,344	0.00%
2019/05/07	1	27.35	0	0.00	26.95	1	12,565	0.01%
2019/05/06	0	0.00	1	27.45	27.50	-1	12,772	-0.01%
2019/04/30	6	27.55	3	27.63	27.40	3	12,594	0.02%
2019/04/29	1	25.75	0	0.00	26.35	1	12,279	0.01%
2019/04/26	1	26.90	0	0.00	26.90	1	12,129	0.01%
2019/04/25	1	27.10	0	0.00	27.10	1	12,082	0.01%
2019/04/24	1	27.35	3	27.55	27.35	-2	12,036	-0.02%
2019/04/23	1	28.05	1	28.35	27.90	0	11,946	0.00%
2019/04/22	3	28.87	0	0.00	29.10	3	11,852	0.03%
2019/04/19	10	28.20	0	0.00	28.05	10	11,701	0.09%
2019/04/18	1	28.00	0	0.00	27.30	1	11,659	0.01%
2019/04/17	1	27.70	3	28.20	27.70	-2	11,597	-0.02%
2019/04/16	7	28.05	4	27.95	28.05	3	11,554	0.03%
2019/04/12	6	27.28	0	0.00	27.15	6	11,417	0.05%
2019/04/09	0	0.00	2	29.95	29.80	-2	10,984	-0.02%
2019/04/08	0	30.40	0	0.00	30.30	0	10,929	0.00%
2019/04/02	0	29.50	5	28.96	29.25	-5	10,505	-0.05%
2019/03/29	3	29.15	0	0.00	29.25	3	10,284	0.03%
2019/03/28	0	0.00	6	29.93	28.55	-6	10,130	-0.06%
2019/03/27	7	30.11	2	30.05	30.05	5	9,875	0.05%
2019/03/26	6	30.58	11	30.04	30.00	-5	9,735	-0.05%
2019/03/25	13	29.82	10	29.88	30.80	3	9,359	0.03%
2019/03/22	0	0.00	5	27.62	28.25	-5	8,342	-0.06%
2019/03/21	5	27.85	0	0.00	28.10	5	8,202	0.06%
2019/03/20	0	0.00	8	27.04	27.30	-8	8,088	-0.10%
2019/03/19	13	28.00	13	28.30	27.60	0	7,903	0.00%
2019/03/18	3	27.42	6	27.50	27.45	-3	7,643	-0.04%
2019/03/15	0	0.00	3	28.40	27.65	-3	7,510	-0.04%
2019/03/14	5	28.09	2	28.40	28.00	3	7,196	0.04%
2019/03/13	16	27.83	15	28.28	28.10	1	6,927	0.01%
2019/03/12	8	25.88	18	25.51	26.80	-10	5,852	-0.17%
2019/03/06	6	24.50	0	0.00	24.30	6	4,925	0.12%
2019/03/05	2	23.85	0	0.00	23.90	2	4,732	0.04%
2019/03/04	2	23.90	6	23.90	24.25	-4	4,685	-0.09%
2019/02/27	15	23.55	15	24.30	23.55	0	4,625	0.00%
2019/02/26	0	0.00	2	24.45	24.30	-2	4,480	-0.04%
2019/02/25	5	25.37	5	25.31	25.45	0	4,305	0.00%
2019/02/22	0	0.00	4	25.19	25.05	-4	4,125	-0.10%
2019/02/21	10	25.46	6	25.38	25.45	4	4,023	0.10%
2019/02/20	19	24.94	19	25.46	25.85	0	3,756	0.00%
2019/02/19	3	23.53	8	23.73	23.50	-5	3,215	-0.16%
2019/02/18	13	23.47	2	22.78	22.90	11	3,011	0.37%
2019/02/15	10	23.21	16	23.56	23.60	-6	2,733	-0.22%
2019/02/14	3	22.80	10	22.70	22.70	-7	2,482	-0.28%
2019/02/13	20	22.55	11	22.95	22.40	9	2,328	0.39%
2019/01/28	0	0.00	2	19.68	20.00	-2	1,319	-0.15%
2019/01/25	0	0.00	455	18.82	18.95	-455	1,057	-43.05%	大賣/鉅額交易
2019/01/16	3	16.95	0	0.00	16.95	3	799	0.38%
2019/01/11	1	17.20	0	0.00	16.95	1	808	0.12%
2019/01/10	0	0.00	4	17.25	17.15	-4	808	-0.49%
2019/01/08	0	0.00	1	17.15	17.10	-1	804	-0.12%
2018/12/28	1	16.75	0	0.00	16.70	1	837	0.12%
2018/12/17	1	17.05	1	17.15	17.00	0	897	0.00%
2018/12/14	1	17.35	1	17.35	17.25	0	892	0.00%
2018/12/13	1	17.55	2	17.75	17.70	-1	885	-0.11%
2018/12/12	1	17.20	0	0.00	17.20	1	849	0.12%
2018/12/11	0	0.00	3	17.13	17.10	-3	849	-0.35%
2018/12/07	1	17.25	1	17.05	17.15	0	836	0.00%
2018/12/05	1	17.60	3	17.43	17.50	-2	820	-0.24%
2018/12/04	1	17.70	5	17.92	17.90	-4	824	-0.49%
2018/12/03	0	0.00	1	17.20	17.20	-1	731	-0.14%
2018/11/29	1	16.65	1	16.65	16.55	0	787	0.00%
2018/11/27	1	16.55	0	0.00	16.60	1	798	0.13%
2018/11/21	1	16.20	0	0.00	16.30	1	804	0.12%
2018/11/19	0	0.00	1	16.55	16.55	-1	819	-0.12%
2018/11/12	0	0.00	1	16.30	15.90	-1	819	-0.12%
2018/11/09	0	0.00	2	16.13	15.85	-2	806	-0.25%
2018/11/08	0	0.00	1	15.90	15.80	-1	793	-0.13%
2018/11/02	3	14.93	0	0.00	14.95	3	853	0.35%
2018/10/26	2	13.75	0	0.00	13.85	2	984	0.20%
2018/10/19	2	14.70	0	0.00	14.90	2	1,016	0.20%
2018/10/15	1	15.25	0	0.00	15.25	1	1,115	0.09%
2018/10/12	10	15.23	0	0.00	15.35	10	1,121	0.89%
2018/10/05	0	0.00	50	17.16	17.05	-50	1,214	-4.12%
2018/10/04	0	0.00	30	17.77	17.45	-30	1,208	-2.48%
2018/10/03	0	0.00	40	18.01	17.85	-40	1,214	-3.29%
2018/10/01	1	17.55	0	0.00	17.55	1	1,209	0.08%
2018/09/18	10	17.25	0	0.00	17.30	10	1,365	0.73%
2018/09/11	10	17.15	0	0.00	17.25	10	1,488	0.67%
2018/09/10	20	17.40	0	0.00	17.05	20	1,529	1.31%
2018/09/07	0	0.00	10	17.60	17.65	-10	1,566	-0.64%
2018/09/06	1	18.25	1	18.20	18.15	0	1,609	0.00%
2018/09/05	10	17.75	0	0.00	17.85	10	1,914	0.52%
2018/08/21	0	0.00	5	16.65	16.75	-5	2,679	-0.19%
2018/08/16	50	16.35	0	0.00	16.40	50	2,731	1.83%
2018/08/15	39	16.54	0	0.00	16.50	39	2,740	1.42%
2018/08/14	10	16.65	0	0.00	17.00	10	2,724	0.37%
2018/08/13	62	16.90	0	0.00	16.65	62	2,715	2.28%
2018/08/10	2	17.15	0	0.00	17.15	2	2,697	0.07%
2018/08/09	34	17.25	0	0.00	17.25	34	2,684	1.27%
2018/08/08	0	0.00	1	17.50	17.50	-1	2,675	-0.04%
2018/08/07	10	17.50	0	0.00	17.65	10	2,654	0.38%
2018/08/06	116	18.08	100	17.85	17.85	16	2,634	0.61%	大買/
2018/08/03	1	18.90	0	0.00	18.90	1	2,565	0.04%
2018/08/02	52	18.84	0	0.00	18.80	52	2,563	2.03%
2018/08/01	59	19.00	0	0.00	19.05	59	2,553	2.31%
2018/07/31	45	19.01	0	0.00	19.10	45	2,546	1.77%
2018/07/19	0	0.00	1	19.55	19.40	-1	2,411	-0.04%
2018/07/18	1	19.40	0	0.00	19.50	1	2,415	0.04%
2018/07/17	50	19.80	3	19.80	19.25	47	2,398	1.96%
2018/07/16	50	19.35	0	0.00	19.25	50	2,295	2.18%
2018/07/11	2	19.13	0	0.00	18.95	2	2,280	0.09%
2018/07/03	0	0.00	1	19.55	19.10	-1	2,220	-0.05%
2018/07/02	1	18.95	0	0.00	18.75	1	2,168	0.05%
2018/06/25	3	19.02	0	0.00	19.00	3	2,195	0.14%
2018/06/21	0	0.00	1	19.55	19.30	-1	2,186	-0.05%
2018/06/20	1	19.00	0	0.00	19.20	1	2,188	0.05%
2018/06/15	0	0.00	1	20.70	20.45	-1	2,120	-0.05%
2018/06/14	0	0.00	2	20.55	20.40	-2	2,081	-0.10%
2018/06/13	18	21.83	2	21.85	21.05	16	2,053	0.78%
2018/06/12	1	21.65	7	20.68	21.65	-6	1,724	-0.35%
2018/06/11	0	0.00	10	19.50	19.70	-10	1,306	-0.77%
2018/06/06	10	19.38	10	19.15	19.15	0	1,332	0.00%
2018/06/04	0	0.00	1	19.00	19.05	-1	1,345	-0.07%
2018/05/31	0	0.00	20	19.10	19.40	-20	1,288	-1.55%
2018/05/29	0	0.00	2	19.13	19.20	-2	1,272	-0.16%
2018/05/28	20	18.55	0	0.00	18.35	20	1,215	1.65%
2018/05/25	0	0.00	11	18.20	18.15	-11	1,155	-0.95%
2018/05/23	1	18.05	5	18.05	17.90	-4	1,304	-0.31%
2018/05/22	1	17.65	0	0.00	17.60	1	1,289	0.08%
2018/05/21	1	17.80	0	0.00	17.80	1	1,292	0.08%
2018/05/18	1	17.50	0	0.00	17.60	1	1,302	0.08%
2018/05/04	0	0.00	1	17.45	17.45	-1	1,415	-0.07%
2018/04/27	1	17.15	0	0.00	17.10	1	1,467	0.07%
2018/04/23	5	17.80	0	0.00	17.65	5	1,533	0.33%
2018/04/19	1	17.90	0	0.00	17.90	1	1,594	0.06%
2018/04/18	1	17.80	0	0.00	17.80	1	1,605	0.06%
2018/04/13	1	18.45	0	0.00	18.30	1	1,636	0.06%
2018/04/02	0	19.40	0	0.00	19.25	0	2,194	0.00%
2018/03/30	1	19.30	0	0.00	19.30	1	2,242	0.04%
2018/03/29	1	19.65	1	19.80	19.50	0	2,243	0.00%
2018/03/23	1	18.90	0	0.00	18.90	1	2,364	0.04%
2018/03/20	1	19.80	1	20.00	19.70	0	2,331	0.00%
2018/03/19	1	20.30	2	20.25	20.05	-1	2,324	-0.04%
2018/03/16	1	20.00	1	20.10	20.05	0	2,287	0.00%
2018/03/15	1	19.95	0	0.00	19.75	1	2,244	0.04%
2018/03/14	3	19.80	2	19.80	19.85	1	2,228	0.04%
2018/03/13	1	19.60	2	19.60	19.65	-1	2,199	-0.05%
2018/03/12	1	19.20	0	0.00	19.00	1	2,135	0.05%
2018/03/02	0	0.00	1	18.65	18.90	-1	2,111	-0.05%
2018/02/26	1	18.85	0	0.00	18.85	1	2,200	0.05%
2018/02/23	0	0.00	1	19.00	19.40	-1	2,158	-0.05%
2018/02/21	0	0.00	1	17.20	17.35	-1	2,116	-0.05%
2018/01/17	0	0.00	1	20.25	20.30	-1	2,460	-0.04%
2018/01/16	1	20.30	0	0.00	20.25	1	2,496	0.04%
2018/01/12	0	0.00	1	20.00	20.00	-1	2,594	-0.04%
2018/01/10	0	0.00	2	19.55	19.40	-2	2,603	-0.08%
2018/01/09	1	19.90	9	20.00	19.85	-8	2,612	-0.31%
2018/01/08	0	0.00	1	20.55	19.95	-1	2,638	-0.04%
2018/01/05	3	20.77	1	20.85	20.40	2	2,613	0.08%
2018/01/04	1	19.85	0	0.00	20.35	1	2,478	0.04%
2018/01/02	2	20.83	3	20.70	20.10	-1	2,450	-0.04%