明基材 (8215)-宏遠-高雄券商分點個股進出

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

明基材

(8215)

可現股當沖

股價
32.45
漲跌
▼0.05
漲幅
-0.15%
成交量
868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－宏遠-高雄券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

宏遠-高雄券商分點個股進出
宏遠-高雄券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/08	0	0.00	1	33.10	33.25	-1	1,285	-0.08%
2024/05/07	1	33.15	0	0.00	33.15	1	1,290	0.08%
2024/04/30	5	34.80	1	34.75	34.60	4	1,369	0.29%
2024/04/29	0	0.00	1	34.70	34.55	-1	1,398	-0.07%
2024/04/25	0	0.00	1	34.05	33.95	-1	1,457	-0.07%
2024/04/23	0	0.00	13	33.10	33.25	-13	1,595	-0.81%
2024/04/22	0	0.00	2	32.95	32.90	-2	1,596	-0.13%
2024/04/19	0	0.00	28	33.11	33.15	-28	1,592	-1.76%
2024/04/18	0	0.00	1	33.65	33.60	-1	1,576	-0.06%
2024/04/17	0	0.00	9	33.80	33.55	-9	1,575	-0.57%
2024/04/16	1	34.00	2	33.65	33.45	-1	1,573	-0.06%
2024/04/15	0	0.00	32	34.39	34.45	-32	1,551	-2.06%
2024/04/12	1	34.50	0	0.00	34.60	1	1,545	0.06%
2024/04/11	0	0.00	25	34.93	34.85	-25	1,533	-1.63%
2024/04/10	2	35.20	5	35.34	35.20	-3	1,521	-0.20%
2024/04/09	8	35.33	6	35.04	35.20	2	1,512	0.13%
2024/04/08	5	34.66	30	34.72	34.70	-25	1,481	-1.69%
2024/04/03	6	34.43	5	34.72	34.45	1	1,476	0.07%
2024/04/02	3.3	34.16	7	34.14	34.10	-3.7	1,454	-0.25%
2024/04/01	15	34.55	9	34.72	34.55	6	1,449	0.41%
2024/03/29	0.3	34.00	2	33.88	33.90	-1.7	1,428	-0.12%
2024/03/28	0	0.00	2	34.08	34.05	-2	1,427	-0.14%
2024/03/27	0	0.00	33	33.94	33.95	-33	1,424	-2.32%
2024/03/26	0	0.00	28	34.24	34.00	-28	1,417	-1.98%
2024/03/25	8	34.35	1	34.35	34.35	7	1,415	0.49%
2024/03/22	6	34.25	13	34.16	34.25	-7	1,423	-0.49%
2024/03/21	25	33.91	53	34.00	33.95	-28	1,422	-1.97%
2024/03/20	18	33.76	1	33.95	33.90	17	1,424	1.19%
2024/03/19	11	33.70	0	0.00	33.70	11	1,426	0.77%
2024/03/18	1	33.75	3	33.97	33.85	-2	1,426	-0.14%
2024/03/15	3	33.90	4	34.01	33.90	-1	1,430	-0.07%
2024/03/14	9	33.93	14	33.79	33.80	-5	1,426	-0.35%
2024/03/13	3	34.25	2	34.45	34.25	1	1,421	0.07%
2024/03/12	2	34.20	48	34.28	34.20	-46	1,422	-3.23%
2024/03/11	12	34.15	0	0.00	34.15	12	1,431	0.84%
2024/03/08	6	33.90	15	33.87	33.65	-9	1,476	-0.61%
2024/03/07	6	34.15	6	34.25	34.05	0	1,464	0.00%
2024/03/06	17	34.37	25	34.34	34.50	-8	1,455	-0.55%
2024/03/05	23	34.58	0	0.00	34.35	23	1,464	1.57%
2024/03/04	19	34.45	3	34.40	34.40	16	1,457	1.10%
2024/03/01	6	34.36	1	34.25	34.20	5	1,455	0.34%
2024/02/29	50	34.30	16	34.35	34.40	34	1,448	2.35%
2024/02/27	38	34.44	45	34.30	34.25	-7	1,438	-0.49%
2024/02/26	47	34.86	22	34.83	34.85	25	1,414	1.77%
2024/02/23	200	36.03	9	36.07	35.40	191	1,385	13.79%	大買/鉅額交易
2024/02/22	80	37.25	6.1	37.32	37.20	73.9	1,316	5.61%
2024/02/21	49.1	36.95	12	36.94	36.95	37.1	1,297	2.86%
2024/02/20	48	36.74	9	36.74	36.60	39	1,298	3.00%
2024/02/19	80	37.46	0	0.00	37.25	80	1,280	6.25%
2024/02/16	103	37.27	10	37.15	37.30	93	1,236	7.52%	大買/
2024/02/15	0	0.00	5	36.14	36.00	-5	1,121	-0.45%
2024/02/02	1	34.90	15	34.70	34.70	-14	1,073	-1.30%
2024/01/31	0	0.00	13	34.80	34.80	-13	1,072	-1.21%
2024/01/30	18	35.46	0	0.00	35.30	18	1,071	1.68%
2024/01/29	11	35.90	15	36.50	35.45	-4	1,072	-0.37%
2024/01/26	0	0.00	82	35.47	36.10	-82	1,029	-7.97%
2024/01/25	38	35.35	0	0.00	35.30	38	985	3.86%
2024/01/24	51	35.18	1	35.05	35.15	50	978	5.11%
2024/01/23	6	35.64	0	0.00	34.85	6	968	0.62%
2024/01/22	10	34.95	7	35.05	35.10	3	937	0.32%
2024/01/19	4	35.25	0	0.00	35.65	4	921	0.43%
2024/01/17	10	35.00	0	0.00	33.80	10	796	1.26%
2023/12/22	0.2	34.20	0	0.00	33.95	0.2	859	0.02%
2023/12/07	0	0.00	1	34.20	34.15	-1	852	-0.12%
2023/11/10	0	0.00	4	34.30	34.15	-4	926	-0.43%
2023/10/13	5	35.40	0	0.00	35.50	5	2,609	0.19%
2023/10/05	4	35.70	0	0.00	35.65	4	2,943	0.14%
2023/09/19	1	35.00	0	0.00	34.85	1	4,450	0.02%
2023/09/01	0	0.00	2	35.80	35.65	-2	4,811	-0.04%
2023/08/29	2	34.55	0	0.00	34.75	2	5,012	0.04%
2023/08/08	0	0.00	4	39.60	39.40	-4	4,942	-0.08%
2023/08/04	8	38.74	5	38.85	38.75	3	4,862	0.06%
2023/08/02	1	42.00	0	0.00	42.95	1	4,675	0.02%
2023/08/01	0	0.00	4	42.10	42.40	-4	4,525	-0.09%
2023/07/31	0	0.00	1	42.10	41.85	-1	4,764	-0.02%
2023/07/28	0	0.00	1	41.50	41.60	-1	4,726	-0.02%
2023/07/25	0	0.00	2	41.00	41.40	-2	4,767	-0.04%
2023/07/20	2	43.00	1	42.15	42.05	1	4,901	0.02%
2023/07/19	1	42.70	0	0.00	42.25	1	4,789	0.02%
2023/07/18	2	40.40	0	0.00	40.25	2	4,627	0.04%
2023/07/14	1	41.60	0	0.00	41.70	1	4,422	0.02%
2023/07/11	0	0.00	1	41.45	41.40	-1	4,538	-0.02%
2023/07/07	1	39.60	0	0.00	40.10	1	4,498	0.02%
2023/07/06	9	42.15	3	41.77	40.35	6	4,363	0.14%
2023/07/05	0	0.00	6	44.60	44.60	-6	3,551	-0.17%
2023/07/04	3	40.15	20	40.10	40.55	-17	3,406	-0.50%
2023/06/27	0	0.00	1.1	39.00	39.10	-1.1	3,262	-0.03%
2023/06/26	3	39.85	0	0.00	39.75	3	3,242	0.09%
2023/06/19	0	0.00	1.2	39.78	39.65	-1.2	3,218	-0.04%
2023/06/16	0	0.00	0.1	39.25	39.20	-0.1	3,194	0.00%
2023/06/15	0	0.00	0.3	38.75	38.90	-0.3	3,173	-0.01%
2023/06/14	0	0.00	0.3	39.53	39.30	-0.3	3,150	-0.01%
2023/06/09	1	39.00	0	0.00	38.95	1	3,045	0.03%
2023/06/08	0	0.00	5	38.50	38.70	-5	3,006	-0.17%
2023/06/07	0	0.00	1	38.50	38.75	-1	2,992	-0.03%
2023/06/06	0	0.00	1	38.60	38.60	-1	2,997	-0.03%
2023/06/05	2	38.55	1	37.90	38.25	1	3,025	0.03%
2023/05/25	3	35.25	0	0.00	35.20	3	3,054	0.10%
2023/05/19	0	0.00	41	34.96	35.10	-41	3,203	-1.28%
2023/05/18	10	34.45	0	0.00	34.45	10	3,196	0.31%
2023/05/17	1	34.45	0	0.00	34.40	1	3,200	0.03%
2023/05/16	0	0.00	1	34.30	34.30	-1	3,240	-0.03%
2023/05/10	14	34.09	0	0.00	33.95	14	3,309	0.42%
2023/05/09	20	33.99	20	33.50	33.50	0	3,318	0.00%
2023/05/08	19	34.50	0	0.00	34.45	19	3,297	0.58%
2023/05/05	20	34.80	0	0.00	34.65	20	3,423	0.58%
2023/05/03	3	38.60	3	38.37	38.15	0	3,522	0.00%
2023/04/27	1	38.65	0	0.00	38.50	1	3,449	0.03%
2023/04/24	2	38.80	0	0.00	39.00	2	3,153	0.06%
2023/04/21	0	0.00	10	38.80	38.60	-10	3,115	-0.32%
2023/04/20	0	0.00	39	40.21	39.70	-39	3,054	-1.28%
2023/04/19	1	41.20	10	41.05	40.65	-9	2,984	-0.30%
2023/04/18	45	40.76	63	40.40	40.15	-18	2,920	-0.62%
2023/04/17	18	39.49	21	39.99	40.10	-3	2,795	-0.11%
2023/04/14	0	0.00	4	38.80	38.60	-4	2,659	-0.15%
2023/04/13	3	38.60	93	38.78	38.25	-90	2,625	-3.43%
2023/04/12	174	38.62	3	38.48	38.75	171	2,566	6.66%	大買/鉅額交易
2023/04/06	0	0.00	1	36.00	36.00	-1	2,414	-0.04%
2023/03/24	1	37.20	0	0.00	37.10	1	2,516	0.04%
2023/03/09	7	37.63	0	0.00	37.50	7	2,574	0.27%
2023/03/08	0	0.00	20	38.50	38.70	-20	2,547	-0.79%
2023/03/06	0	0.00	0.1	37.90	37.90	-0.1	2,610	0.00%
2023/03/03	0.1	37.40	0	0.00	37.70	0.1	2,568	0.00%
2023/02/20	0	0.00	10	37.20	37.10	-10	2,390	-0.42%
2023/02/15	0	0.00	1	35.85	35.90	-1	2,270	-0.04%
2023/02/13	0	0.00	1	35.55	35.65	-1	2,254	-0.04%
2023/02/10	1	35.85	0	0.00	35.30	1	2,257	0.04%
2023/02/08	1	35.50	1	35.55	35.60	0	2,228	0.00%
2023/02/06	2	35.58	3	35.67	35.50	-1	2,233	-0.04%
2023/02/03	1	35.90	1	35.80	35.00	0	2,185	0.00%
2023/02/02	2	35.48	38	35.16	35.90	-36	2,013	-1.79%
2023/02/01	1	33.80	10	33.90	33.95	-9	1,624	-0.55%
2023/01/31	42	33.82	0	0.00	33.85	42	1,601	2.62%
2023/01/06	0	0.00	1	32.80	32.80	-1	1,652	-0.06%
2023/01/04	0	0.00	0.2	32.40	32.55	-0.2	1,658	-0.01%
2022/12/29	0.2	32.00	0	0.00	31.85	0.2	1,661	0.01%
2022/12/26	0	0.00	3	32.60	32.45	-3	1,671	-0.18%
2022/12/22	0	0.00	1	34.00	33.10	-1	1,662	-0.06%
2022/12/21	0	0.00	1	33.10	33.20	-1	1,588	-0.07%
2022/12/20	0	32.45	3	32.15	31.50	-3	1,551	-0.19%
2022/12/16	0	32.45	1	32.30	32.40	-1	1,548	-0.06%
2022/12/12	0	0.00	0	32.90	32.95	0	1,543	0.00%
2022/12/09	0	32.75	0	0.00	32.65	0	1,537	0.00%
2022/12/07	0	0.00	1	33.05	32.75	-1	1,531	-0.07%
2022/12/06	2	33.40	1	33.85	33.00	1	1,504	0.07%
2022/12/02	0	0.00	1	33.20	33.20	-1	1,393	-0.07%
2022/12/01	0	0.00	0	33.00	32.75	0	1,363	0.00%
2022/11/29	7	32.95	0	0.00	32.50	7	1,338	0.52%
2022/11/24	0	0.00	0	31.90	32.00	0	1,166	0.00%
2022/11/21	0	0.00	0	31.39	31.10	0	1,166	0.00%
2022/11/18	0	0.00	1	31.51	31.25	-1	1,183	-0.09%
2022/11/17	0	0.00	0	31.80	31.65	0	1,192	0.00%
2022/11/14	0	0.00	0	31.75	31.80	0	1,408	0.00%
2022/11/11	1	31.85	0	31.65	31.45	1	1,432	0.07%
2022/11/10	0	0.00	1	31.55	31.55	-1	1,412	-0.07%
2022/11/09	1	31.80	0	0.00	31.55	1	1,407	0.07%
2022/11/03	0	0.00	0	31.23	31.00	0	1,362	0.00%
2022/11/02	4	31.00	7	30.59	30.25	-3	1,291	-0.23%
2022/11/01	2	29.63	1	29.65	29.60	1	1,260	0.08%
2022/10/28	1	28.55	0	0.00	28.30	1	1,263	0.08%
2022/10/21	3	29.00	3	28.80	28.60	0	1,340	0.00%
2022/10/19	1	28.60	1	28.50	28.35	0	1,313	0.00%
2022/10/18	0	28.00	0	0.00	28.25	0	1,305	0.00%
2022/10/13	0	0.00	2	26.45	25.60	-2	1,441	-0.14%
2022/10/04	0	28.70	0	0.00	28.90	0	1,489	0.00%
2022/09/23	0	0.00	1	30.05	30.05	-1	1,637	-0.06%
2022/09/13	1	31.20	0	0.00	31.20	1	1,774	0.06%
2022/09/08	0	30.55	0	0.00	30.70	0	1,900	0.00%
2022/09/01	0	31.70	0	0.00	31.65	0	2,257	0.00%
2022/08/25	0	31.94	0	0.00	32.05	0	2,360	0.00%
2022/08/24	0	31.78	0	0.00	31.50	0	2,388	0.00%
2022/08/22	0	32.58	0	0.00	32.30	0	2,419	0.00%
2022/08/19	10	33.35	1	32.95	33.05	9	2,511	0.36%
2022/08/17	0	30.90	0	0.00	31.10	0	2,347	0.00%
2022/08/16	0	31.15	0	0.00	31.00	0	2,366	0.00%
2022/08/15	0	30.70	0	0.00	31.10	0	2,433	0.00%
2022/08/11	1	30.50	0	0.00	30.20	1	2,621	0.04%
2022/08/05	0	30.10	0	0.00	30.20	0	2,909	0.00%
2022/08/03	0	0.00	1	29.95	30.10	-1	2,943	-0.03%
2022/08/01	0	31.10	0	0.00	31.05	0	3,004	0.00%
2022/07/29	1	31.50	1	31.15	31.20	0	3,081	0.00%
2022/07/28	1	31.55	0	0.00	31.25	1	3,168	0.03%
2022/07/25	0	30.95	0	0.00	30.60	0	3,142	0.00%
2022/07/22	7	31.84	5	31.45	31.45	2	3,145	0.06%
2022/07/13	0	0.00	1	29.20	29.20	-1	3,230	-0.03%
2022/07/05	0	0.00	1	29.30	29.35	-1	3,256	-0.03%
2022/07/04	1	28.75	0	0.00	28.75	1	3,254	0.03%
2022/06/24	0	32.72	0	0.00	32.50	0	3,491	0.00%
2022/06/21	12	33.04	12	33.03	33.05	0	3,487	0.00%
2022/06/17	1	33.90	1	33.85	33.85	0	3,459	0.00%
2022/06/16	3	36.42	6	36.27	34.75	-3	3,417	-0.09%
2022/06/15	0	0.00	2	34.15	34.95	-2	3,235	-0.06%
2022/06/14	1	34.50	7	33.86	34.40	-6	3,233	-0.19%
2022/06/13	5	35.35	0	0.00	35.10	5	3,219	0.16%
2022/06/10	1	36.50	2	36.30	36.45	-1	3,184	-0.03%
2022/06/09	12	36.21	0	0.00	36.35	12	3,138	0.38%
2022/05/26	0	0.00	3	35.82	36.05	-3	2,891	-0.10%
2022/05/25	2	35.90	8	35.70	35.90	-6	2,874	-0.21%
2022/05/23	2	35.25	0	0.00	35.10	2	2,862	0.07%
2022/05/20	16	36.50	9	36.07	35.90	7	2,818	0.25%
2022/05/19	0	0.00	2	36.25	36.35	-2	2,729	-0.07%
2022/05/18	1	36.10	0	0.00	36.10	1	2,642	0.04%
2022/05/17	1	34.80	1	34.65	35.05	0	2,542	0.00%
2022/05/05	1	34.30	1	35.10	35.15	0	2,275	0.00%
2022/04/28	1	31.80	0	0.00	31.70	1	2,224	0.04%
2022/04/25	0	0.00	6	33.55	32.85	-6	2,328	-0.26%
2022/04/22	12	35.10	9	35.08	34.70	3	2,308	0.13%
2022/04/18	1	32.70	0	0.00	32.60	1	2,218	0.05%
2022/03/31	0	0.00	10	36.63	36.50	-10	2,514	-0.40%
2022/03/30	0	0.00	2	36.70	36.70	-2	2,546	-0.08%
2022/03/29	3	37.45	0	0.00	36.50	3	2,615	0.11%
2022/03/24	0	0.00	6	35.43	35.65	-6	2,593	-0.23%
2022/03/23	0	0.00	5	35.50	35.35	-5	2,688	-0.19%
2022/03/21	0	0.00	100	34.75	35.00	-100	3,088	-3.24%
2022/03/16	0	0.00	1	34.00	34.30	-1	5,714	-0.02%
2022/03/15	0	0.00	2	33.75	33.75	-2	5,943	-0.03%
2022/03/02	0	0.00	2	33.95	34.20	-2	7,689	-0.03%
2022/02/25	5	33.45	5	33.77	33.60	0	8,033	0.00%
2022/02/17	0	0.00	2	35.70	35.70	-2	9,224	-0.02%
2022/01/21	0	0.00	60	36.01	35.80	-60	12,009	-0.50%
2022/01/19	2	37.00	27	36.79	36.95	-25	12,517	-0.20%
2022/01/18	90	36.38	23	36.90	36.15	67	12,605	0.53%
2022/01/17	30	35.39	10	35.95	36.10	20	12,775	0.16%
2022/01/14	0	0.00	1	35.05	35.05	-1	12,778	-0.01%
2022/01/11	2	36.15	0	0.00	36.15	2	12,947	0.02%
2022/01/05	0	0.00	2	37.98	37.55	-2	13,212	-0.02%
2022/01/04	15	37.40	0	0.00	37.35	15	13,196	0.11%
2022/01/03	2	37.43	100	37.67	37.50	-98	13,192	-0.74%
2021/12/30	0	0.00	158	37.81	37.95	-158	13,180	-1.20%	大賣/鉅額交易
2021/12/29	61	37.76	1	38.30	38.00	60	13,281	0.45%
2021/12/28	235	38.54	0	0.00	38.40	235	13,302	1.77%	大買/鉅額交易
2021/12/27	73	38.79	0	0.00	38.90	73	13,331	0.55%
2021/12/24	3	38.45	3	38.40	38.30	0	13,334	0.00%
2021/12/23	3	38.97	3	39.15	38.55	0	13,327	0.00%
2021/12/22	11	38.51	0	0.00	38.30	11	13,250	0.08%
2021/12/21	4	38.18	0	0.00	38.40	4	13,251	0.03%
2021/12/20	1	38.00	0	0.00	37.90	1	13,259	0.01%
2021/12/17	10	37.75	0	0.00	37.70	10	13,412	0.07%
2021/12/16	1	39.45	9	38.69	38.60	-8	13,324	-0.06%
2021/12/15	8	39.02	7	38.99	38.85	1	13,179	0.01%
2021/12/14	16	42.26	24	41.70	39.35	-8	12,976	-0.06%
2021/12/13	67	42.19	61	42.42	43.50	6	11,952	0.05%
2021/12/10	7	39.21	7	39.64	39.55	0	10,869	0.00%
2021/12/09	1	38.85	3	38.67	38.60	-2	10,462	-0.02%
2021/12/08	11	37.18	1	37.35	37.05	10	10,246	0.10%
2021/12/03	4	38.08	3	38.60	37.95	1	10,269	0.01%
2021/12/02	15	40.83	7	40.44	37.75	8	10,263	0.08%
2021/12/01	3	39.20	2	38.60	38.95	1	9,750	0.01%
2021/11/30	12	38.97	10	38.45	39.10	2	9,767	0.02%
2021/11/29	0	0.00	6	35.70	37.05	-6	9,686	-0.06%
2021/11/26	5	37.00	0	0.00	36.85	5	9,677	0.05%
2021/11/25	2	38.75	0	0.00	38.75	2	9,756	0.02%
2021/11/24	1	38.05	0	0.00	38.20	1	9,763	0.01%
2021/11/23	4	38.45	0	0.00	38.30	4	9,871	0.04%
2021/11/22	2	39.15	2	38.00	37.95	0	10,493	0.00%
2021/11/19	2	39.00	5	38.66	38.80	-3	10,488	-0.03%
2021/11/18	11	38.09	6	38.40	38.30	5	10,517	0.05%
2021/11/17	2	37.50	0	0.00	37.45	2	10,602	0.02%
2021/11/10	3	37.50	4	36.81	36.55	-1	12,564	-0.01%
2021/11/09	3	37.50	26	37.96	37.70	-23	12,644	-0.18%
2021/11/08	0	0.00	1	36.85	36.80	-1	12,806	-0.01%
2021/11/05	23	37.39	0	0.00	37.25	23	13,206	0.17%
2021/11/04	0	0.00	50	37.94	37.90	-50	14,049	-0.36%
2021/11/03	50	37.14	3	37.25	37.90	47	14,207	0.33%
2021/11/02	1	38.20	1	37.80	36.90	0	14,305	0.00%
2021/11/01	1	39.45	5	39.73	39.40	-4	14,228	-0.03%
2021/10/29	9	37.06	10	37.54	39.35	-1	13,985	-0.01%
2021/10/28	8	35.02	7	35.31	35.90	1	13,536	0.01%
2021/10/27	0	0.00	1	33.75	34.15	-1	13,749	-0.01%
2021/10/26	3	33.35	0	0.00	33.10	3	14,509	0.02%
2021/10/25	108	32.96	133	33.60	34.20	-25	14,991	-0.17%	大買/大賣/
2021/10/21	20	32.50	0	0.00	32.15	20	16,538	0.12%
2021/10/07	0	0.00	3	32.00	32.05	-3	18,928	-0.02%
2021/10/06	13	32.19	0	0.00	31.55	13	19,165	0.07%
2021/10/04	1	32.50	0	0.00	31.55	1	18,999	0.01%
2021/09/27	0	0.00	1	36.75	36.85	-1	18,930	-0.01%
2021/09/24	1	36.85	15	36.72	36.50	-14	18,892	-0.07%
2021/09/22	1	35.60	0	0.00	35.35	1	18,692	0.01%
2021/09/16	12	36.46	0	0.00	36.10	12	18,681	0.06%
2021/09/14	3	35.80	0	0.00	35.80	3	18,622	0.02%
2021/09/10	0	0.00	2	36.85	36.80	-2	18,552	-0.01%
2021/09/09	0	0.00	1	36.40	36.25	-1	18,523	-0.01%
2021/09/07	2	36.70	0	0.00	36.70	2	18,430	0.01%
2021/09/06	0	0.00	16	36.58	36.15	-16	18,290	-0.09%
2021/09/02	5	39.04	40	39.03	38.00	-35	17,910	-0.20%
2021/09/01	0	0.00	1	39.60	40.20	-1	17,664	-0.01%
2021/08/31	51	39.21	42	39.38	39.30	9	17,524	0.05%
2021/08/30	2	39.35	3	38.97	38.95	-1	17,318	-0.01%
2021/08/27	6	39.47	7	39.87	39.35	-1	17,206	-0.01%
2021/08/26	49	40.24	11	40.55	39.80	38	16,887	0.23%
2021/08/25	3	38.47	6	38.28	37.95	-3	16,094	-0.02%
2021/08/24	1	39.50	4	39.19	37.95	-3	16,073	-0.02%
2021/08/23	11	39.17	13	39.35	39.50	-2	15,787	-0.01%
2021/08/20	18	38.65	4	39.10	39.30	14	15,377	0.09%
2021/08/19	25	39.30	25	38.19	37.55	0	14,675	0.00%
2021/08/17	0	0.00	10	35.85	33.65	-10	13,434	-0.07%
2021/08/13	1	36.30	2	36.40	35.50	-1	13,078	-0.01%
2021/08/12	20	37.03	10	37.90	37.90	10	12,924	0.08%
2021/08/11	12	38.30	12	37.91	37.00	0	12,724	0.00%
2021/08/10	27	40.98	37	40.81	39.80	-10	12,306	-0.08%
2021/08/09	2	40.00	1	40.50	39.85	1	11,409	0.01%
2021/08/06	3	39.62	0	0.00	40.25	3	11,152	0.03%
2021/08/05	6	39.97	1	40.60	39.60	5	10,921	0.05%
2021/08/04	5	39.75	20	39.69	39.25	-15	10,700	-0.14%
2021/08/03	13	42.32	0	0.00	41.40	13	10,364	0.13%
2021/08/02	14	40.55	46	41.58	41.40	-32	9,930	-0.32%
2021/07/30	33	41.11	26	40.87	41.00	7	9,299	0.08%
2021/07/29	24	39.68	2	39.55	38.10	22	8,425	0.26%
2021/07/28	16	36.33	39	35.60	36.80	-23	7,827	-0.29%
2021/07/27	31	38.65	5	38.29	38.75	26	7,352	0.35%
2021/07/26	0	0.00	27	36.63	36.70	-27	6,195	-0.44%
2021/07/23	24	36.58	22	36.03	33.40	2	6,082	0.03%
2021/07/22	0	0.00	10	34.43	34.70	-10	5,293	-0.19%
2021/07/21	15	31.05	14	30.91	32.25	1	4,968	0.02%
2021/07/20	10	29.50	11	29.98	30.90	-1	4,687	-0.02%
2021/07/19	14	30.45	6	30.25	30.25	8	4,519	0.18%
2021/07/16	5	29.04	3	29.90	29.90	2	4,292	0.05%
2021/07/14	0	0.00	2	26.85	26.65	-2	3,970	-0.05%
2021/07/13	5	28.66	2	28.75	28.00	3	3,913	0.08%
2021/07/12	10	27.10	10	27.80	27.80	0	3,649	0.00%
2021/07/06	0	0.00	2	27.30	26.85	-2	3,905	-0.05%
2021/07/05	4	26.98	0	0.00	27.15	4	4,285	0.09%
2021/07/01	0	0.00	3	26.00	25.80	-3	4,332	-0.07%
2021/06/30	1	26.15	0	0.00	26.15	1	4,396	0.02%
2021/06/29	2	26.70	2	26.60	26.50	0	4,411	0.00%
2021/06/28	2	26.50	0	0.00	26.50	2	4,436	0.05%
2021/06/24	0	0.00	2	25.60	25.75	-2	4,681	-0.04%
2021/06/23	2	25.40	0	0.00	25.40	2	4,707	0.04%
2021/06/15	0	0.00	1	26.10	26.00	-1	5,196	-0.02%
2021/06/11	1	26.05	1	26.15	26.05	0	5,204	0.00%
2021/06/10	1	25.85	0	0.00	25.85	1	5,223	0.02%
2021/06/08	0	0.00	3	26.40	26.50	-3	5,284	-0.06%
2021/06/03	1	26.95	0	0.00	27.00	1	5,336	0.02%
2021/06/01	0	0.00	0	27.40	27.50	0	5,303	0.00%
2021/05/28	0	0.00	1	26.00	26.25	-1	5,173	-0.02%
2021/05/27	0	0.00	2	25.10	25.20	-2	5,190	-0.04%
2021/05/26	2	25.25	0	0.00	25.25	2	5,214	0.04%
2021/05/24	0	0.00	4	24.36	24.75	-4	5,269	-0.08%
2021/05/21	4	24.50	0	0.00	24.50	4	5,323	0.08%
2021/05/20	1	24.55	0	0.00	24.30	1	5,407	0.02%
2021/05/19	0	0.00	4	25.00	25.25	-4	5,433	-0.07%
2021/05/18	2	23.85	0	0.00	23.90	2	5,418	0.04%
2021/05/12	1	23.85	1	23.65	23.65	0	6,270	0.00%
2021/05/11	0	0.00	2	26.10	26.20	-2	6,272	-0.03%
2021/05/10	4	29.10	0	0.00	28.75	4	6,266	0.06%
2021/04/28	0	0.00	2	33.43	33.45	-2	7,131	-0.03%
2021/04/27	1	32.75	0	0.00	32.75	1	6,928	0.01%
2021/04/23	0	0.00	1	32.50	32.60	-1	7,214	-0.01%
2021/04/22	1	32.05	2	34.10	31.60	-1	7,222	-0.01%
2021/04/21	3	32.50	3	31.97	32.50	0	7,094	0.00%
2021/04/20	2.5	31.55	0	0.00	31.55	2.5	7,081	0.04%
2021/04/19	0.5	31.25	0	0.00	31.25	0.5	7,121	0.01%
2021/04/16	1	31.15	1	31.25	31.20	0	7,139	0.00%
2021/04/15	1	30.90	0	0.00	30.90	1	7,250	0.01%
2021/04/14	1	30.65	0	0.00	30.90	1	7,341	0.01%
2021/04/13	25	32.94	1	35.00	31.95	24	8,162	0.29%
2021/04/12	8	34.85	6	34.40	34.75	2	8,437	0.02%
2021/04/09	2	33.78	1	34.15	33.55	1	8,379	0.01%
2021/04/01	0	0.00	1	31.85	31.75	-1	8,370	-0.01%
2021/03/30	4	32.30	4	32.05	32.15	0	8,386	0.00%
2021/03/24	0	0.00	1	30.50	30.80	-1	8,184	-0.01%
2021/03/23	4	31.50	0	0.00	30.65	4	8,173	0.05%
2021/03/19	0	0.00	1	30.45	30.00	-1	7,879	-0.01%
2021/03/18	1	30.70	0	0.00	30.70	1	7,908	0.01%
2021/02/22	1	31.65	1	31.80	31.75	0	9,398	0.00%
2021/02/05	0	0.00	2	30.05	30.05	-2	9,451	-0.02%
2021/02/04	1	31.60	1	32.50	30.95	0	9,340	0.00%
2021/02/03	1	31.30	3	32.67	33.00	-2	8,926	-0.02%
2021/02/02	0	0.00	1	29.45	30.00	-1	8,663	-0.01%
2021/02/01	1	29.00	0	0.00	29.00	1	8,713	0.01%
2021/01/28	0	0.00	1	29.75	31.00	-1	8,583	-0.01%
2021/01/27	2	30.45	27	29.84	30.40	-25	8,429	-0.30%
2021/01/26	26	29.16	256	29.36	29.40	-230	8,177	-2.81%	大賣/鉅額交易
2021/01/25	253	28.95	0	0.00	28.70	253	8,057	3.14%	大買/鉅額交易
2021/01/22	2	28.30	0	0.00	28.30	2	7,963	0.03%
2021/01/21	0	0.00	7	28.20	28.10	-7	7,900	-0.09%
2021/01/20	0	0.00	2	27.80	26.45	-2	7,684	-0.03%
2021/01/19	2	27.80	0	0.00	27.80	2	7,609	0.03%
2021/01/14	0	0.00	1	27.70	27.55	-1	7,262	-0.01%
2021/01/13	1	27.55	0	0.00	27.55	1	7,271	0.01%
2021/01/11	1	27.40	0	0.00	27.80	1	7,352	0.01%
2021/01/08	0	0.00	2	27.65	27.60	-2	7,300	-0.03%
2021/01/06	5	32.12	1	32.55	29.50	4	7,056	0.06%
2021/01/05	1	30.70	7	30.36	30.70	-6	6,164	-0.10%
2021/01/04	1	27.95	0	0.00	27.95	1	5,743	0.02%
2020/12/28	0	0.00	1	27.35	28.50	-1	5,338	-0.02%
2020/12/25	1	27.00	3	27.13	27.00	-2	5,181	-0.04%
2020/12/24	0	0.00	28	27.10	26.95	-28	5,165	-0.54%
2020/12/22	0	0.00	1	26.15	26.05	-1	5,066	-0.02%
2020/12/21	1	26.15	0	0.00	26.15	1	5,054	0.02%
2020/12/18	0	0.00	2	26.90	26.50	-2	5,082	-0.04%
2020/12/17	2	26.80	1	26.70	26.80	1	5,131	0.02%
2020/12/16	1	26.55	0	0.00	26.55	1	5,361	0.02%
2020/12/15	0	0.00	3	26.77	26.00	-3	5,458	-0.05%
2020/12/14	2	26.80	0	0.00	26.80	2	5,418	0.04%
2020/12/09	1	27.65	1	27.60	27.80	0	5,353	0.00%
2020/12/08	2	27.00	1	26.60	26.95	1	5,322	0.02%
2020/12/07	12	26.71	2	27.30	26.70	10	5,295	0.19%
2020/12/04	7	26.12	6	26.37	26.50	1	5,118	0.02%
2020/12/03	1	25.50	1	25.50	25.50	0	5,056	0.00%
2020/12/01	6	25.82	8	25.77	26.00	-2	5,274	-0.04%
2020/11/30	1	24.50	3	24.70	24.50	-2	5,236	-0.04%
2020/11/27	3	24.60	3	24.50	24.55	0	5,402	0.00%
2020/11/26	3	24.68	0	0.00	24.60	3	5,920	0.05%
2020/11/25	0	0.00	3	24.65	24.80	-3	5,894	-0.05%
2020/11/24	3	24.45	9	24.89	24.45	-6	6,045	-0.10%
2020/11/23	2	24.60	2	24.90	24.60	0	6,298	0.00%
2020/11/20	2	24.60	1	24.60	24.60	1	6,274	0.02%
2020/11/19	1	24.40	1	24.30	24.40	0	6,295	0.00%
2020/11/18	1	24.15	1	24.25	24.15	0	6,325	0.00%
2020/11/17	1	24.30	0	0.00	24.30	1	6,276	0.02%
2020/11/16	0	0.00	2	24.40	24.80	-2	6,182	-0.03%
2020/11/13	2	23.75	0	0.00	23.75	2	6,198	0.03%
2020/11/12	0	0.00	1	24.05	23.70	-1	6,159	-0.02%
2020/11/11	1	24.15	0	0.00	24.15	1	6,157	0.02%
2020/11/10	0	0.00	2	24.00	24.10	-2	6,129	-0.03%
2020/11/09	3	23.78	2	23.50	23.70	1	6,065	0.02%
2020/11/06	2	23.00	0	0.00	23.00	2	5,943	0.03%
2020/11/05	0	0.00	2	22.85	22.95	-2	5,910	-0.03%
2020/11/04	2	22.65	2	22.95	22.65	0	5,831	0.00%
2020/11/03	2	22.70	1	22.30	22.70	1	5,755	0.02%
2020/11/02	2	22.05	1	22.40	21.90	1	5,744	0.02%
2020/10/28	0	0.00	8	23.08	22.80	-8	5,668	-0.14%
2020/10/27	5	22.66	4	22.80	22.70	1	5,655	0.02%
2020/10/26	2	23.00	2	22.75	23.00	0	5,646	0.00%
2020/10/23	2	22.60	0	0.00	22.60	2	5,593	0.04%
2020/10/22	5	22.35	2	22.18	22.10	3	5,584	0.05%
2020/10/21	3	22.18	1	22.35	22.15	2	5,586	0.04%
2020/10/16	0	0.00	1	21.25	21.05	-1	5,397	-0.02%
2020/10/15	1	21.15	2	21.58	21.15	-1	5,446	-0.02%
2020/10/14	2	21.45	2	21.33	21.45	0	5,459	0.00%
2020/10/13	2	21.20	5	21.20	21.20	-3	5,478	-0.05%
2020/10/08	0	0.00	2	21.90	21.65	-2	5,583	-0.04%
2020/10/07	2	21.98	0	0.00	21.95	2	5,578	0.04%
2020/10/06	0	0.00	1	21.75	21.90	-1	5,621	-0.02%
2020/10/05	1	21.65	0	0.00	21.65	1	5,633	0.02%
2020/09/30	0	0.00	1	21.25	21.40	-1	5,608	-0.02%
2020/09/29	1	21.40	2	21.40	21.40	-1	5,592	-0.02%
2020/09/28	7	21.04	2	21.05	21.25	5	5,618	0.09%
2020/09/25	2	20.70	0	0.00	20.70	2	5,762	0.03%
2020/09/24	0	0.00	1	22.10	21.20	-1	5,728	-0.02%
2020/09/23	2	22.55	6	22.75	22.45	-4	5,665	-0.07%
2020/09/22	4	23.19	7	23.04	23.15	-3	5,620	-0.05%
2020/09/21	8	23.87	8	23.83	23.80	0	5,594	0.00%
2020/09/18	9	23.39	7	23.50	23.20	2	5,340	0.04%
2020/09/17	2	23.03	2	23.25	23.15	0	5,241	0.00%
2020/09/16	5	23.17	5	23.14	23.15	0	5,230	0.00%
2020/09/15	1	23.10	0	0.00	23.10	1	5,214	0.02%
2020/09/14	1	22.30	1	22.60	22.40	0	5,212	0.00%
2020/09/11	3	23.22	3	22.20	22.20	0	5,326	0.00%
2020/09/10	2	23.73	4	23.65	23.75	-2	5,281	-0.04%
2020/09/09	3	23.38	3	23.62	23.65	0	5,219	0.00%
2020/09/08	7	23.92	16	23.46	23.35	-9	5,165	-0.17%
2020/09/07	6	24.18	8	24.63	24.15	-2	5,027	-0.04%
2020/09/04	7	24.84	1	24.95	24.85	6	5,068	0.12%
2020/09/03	3	24.28	6	23.93	24.40	-3	4,748	-0.06%
2020/09/02	3	22.95	0	0.00	22.95	3	4,323	0.07%
2020/09/01	18	22.66	18	22.86	22.20	0	4,134	0.00%
2020/08/28	1	20.45	3	20.25	20.45	-2	3,531	-0.06%
2020/08/27	7	20.09	6	19.95	20.40	1	3,483	0.03%
2020/08/26	1	19.15	2	19.38	19.15	-1	3,162	-0.03%
2020/08/25	2	19.30	0	0.00	19.40	2	3,133	0.06%
2020/08/24	0	0.00	1	18.60	19.15	-1	3,039	-0.03%
2020/08/21	2	18.23	1	18.15	18.40	1	2,953	0.03%
2020/08/19	3	18.70	0	0.00	19.20	3	2,852	0.11%
2020/08/18	0	0.00	2	18.40	18.25	-2	2,739	-0.07%
2020/08/17	2	18.40	3	18.60	18.40	-1	2,739	-0.04%
2020/08/14	3	18.25	2	18.35	18.30	1	2,710	0.04%
2020/08/13	2	18.00	0	0.00	18.00	2	2,684	0.07%
2020/08/11	0	0.00	2	18.13	17.90	-2	2,689	-0.07%
2020/08/10	2	18.00	0	0.00	18.00	2	2,700	0.07%
2020/08/07	0	0.00	1	18.35	17.95	-1	2,749	-0.04%
2020/08/06	1	18.15	1	18.55	18.15	0	2,765	0.00%
2020/08/05	1	18.40	1	18.30	18.40	0	2,762	0.00%
2020/08/04	1	18.15	0	0.00	18.15	1	2,769	0.04%
2020/08/03	0	0.00	2	18.15	17.90	-2	2,786	-0.07%
2020/07/31	2	18.10	0	0.00	18.10	2	2,792	0.07%
2020/07/27	5	18.20	0	0.00	17.60	5	2,769	0.18%
2020/07/24	2	18.00	0	0.00	18.15	2	2,757	0.07%
2020/07/23	0	0.00	1	19.10	18.70	-1	2,734	-0.04%
2020/07/22	1	18.85	0	0.00	18.85	1	2,794	0.04%
2020/07/21	0	18.75	0	0.00	18.80	0	2,779	0.00%
2020/07/17	0	0.00	2	18.90	18.35	-2	2,726	-0.07%
2020/07/16	2	19.15	0	0.00	19.15	2	2,716	0.07%
2020/07/07	0	0.00	4	19.35	19.00	-4	2,740	-0.15%
2020/07/06	6	19.26	3	19.27	19.20	3	2,731	0.11%
2020/07/03	0	0.00	1	18.85	18.55	-1	2,593	-0.04%
2020/07/02	1	18.70	0	0.00	18.70	1	2,624	0.04%
2020/06/30	1	18.65	0	0.00	18.45	1	2,720	0.04%
2020/06/29	0	0.00	1	18.10	18.10	-1	2,689	-0.04%
2020/06/24	1	18.20	0	0.00	18.20	1	2,696	0.04%
2020/06/23	0	0.00	4	18.15	17.95	-4	2,686	-0.15%
2020/06/22	2	18.00	7	18.10	18.00	-5	2,685	-0.19%
2020/06/19	2	18.35	0	0.00	18.35	2	2,705	0.07%
2020/06/18	5	18.95	0	0.00	19.10	5	2,664	0.19%
2020/06/17	0	0.00	2	17.90	18.45	-2	2,519	-0.08%
2020/06/16	2	17.90	0	0.00	17.90	2	2,459	0.08%
2020/06/15	0	0.00	1	17.50	17.70	-1	2,487	-0.04%
2020/06/12	1	17.20	0	0.00	17.20	1	2,461	0.04%
2020/06/11	2	18.20	4	17.71	17.30	-2	2,481	-0.08%
2020/06/10	2	17.40	0	0.00	17.40	2	2,294	0.09%
2020/06/05	0	0.00	1	17.20	17.50	-1	2,467	-0.04%
2020/06/04	1	17.20	2	17.20	17.20	-1	2,471	-0.04%
2020/06/03	2	17.30	1	17.10	17.30	1	2,515	0.04%
2020/06/02	3	16.90	2	16.68	16.90	1	2,431	0.04%
2020/06/01	2	16.60	0	0.00	16.60	2	2,459	0.08%
2020/05/27	0	0.00	2	16.75	16.70	-2	2,634	-0.08%
2020/05/26	2	16.60	0	0.00	16.60	2	2,800	0.07%
2020/05/21	0	0.00	2	16.50	16.70	-2	2,974	-0.07%
2020/05/20	2	16.40	2	16.25	16.40	0	3,127	0.00%
2020/05/19	2	16.20	0	0.00	16.20	2	3,297	0.06%
2020/05/12	0	0.00	2.2	17.12	17.00	-2.2	4,030	-0.06%
2020/05/11	3	17.05	2.8	17.06	17.05	0.2	4,034	0.01%
2020/05/08	2	16.80	2	17.05	16.80	0	4,034	0.00%
2020/05/07	2	16.95	2	16.90	16.95	0	4,098	0.00%
2020/05/06	2	16.80	2	17.10	16.80	0	4,104	0.00%
2020/05/05	2	16.85	0	0.00	16.85	2	4,108	0.05%
2020/05/04	0	0.00	1	16.90	16.75	-1	4,141	-0.02%
2020/04/30	1	17.05	1	17.20	17.15	0	4,274	0.00%
2020/04/29	1	17.05	1	17.10	17.00	0	4,481	0.00%
2020/04/28	1	16.95	2	17.00	17.10	-1	4,479	-0.02%
2020/04/27	2	16.90	5.7	17.09	16.90	-3.7	4,505	-0.08%
2020/04/24	1	16.60	2.3	16.57	16.60	-1.3	4,434	-0.03%
2020/04/23	7	16.54	2	16.50	16.50	5	4,436	0.11%
2020/04/22	3	16.17	1	15.95	16.30	2	4,426	0.05%
2020/04/21	0	0.00	1	16.90	16.10	-1	4,420	-0.02%
2020/04/20	1	16.95	0	0.00	16.95	1	4,395	0.02%
2020/04/17	1	17.05	1	16.85	16.60	0	4,379	0.00%
2020/04/15	2	17.05	0	0.00	16.85	2	4,301	0.05%
2020/04/14	0	0.00	1	16.70	17.20	-1	4,148	-0.02%
2020/04/13	1	15.70	3	15.75	15.65	-2	4,127	-0.05%
2020/04/10	3	15.70	2	15.65	15.70	1	4,142	0.02%
2020/04/09	2	15.60	1	16.10	15.55	1	4,192	0.02%
2020/04/08	1	15.90	1	15.50	15.90	0	4,178	0.00%
2020/04/07	1	15.40	0	0.00	15.45	1	4,160	0.02%
2020/04/06	2	14.60	3	14.75	14.85	-1	4,163	-0.02%
2020/04/01	1	14.65	2	14.25	14.75	-1	4,389	-0.02%
2020/03/30	0	0.00	1	13.40	13.70	-1	4,326	-0.02%
2020/03/26	0	0.00	2	13.95	14.00	-2	4,294	-0.05%
2020/03/25	4	14.06	2	14.15	13.85	2	4,279	0.05%
2020/03/23	0	0.00	2	12.30	12.95	-2	4,198	-0.05%
2020/03/20	4	12.61	2	12.63	12.65	2	4,182	0.05%
2020/03/17	2	12.05	2	12.45	12.80	0	4,121	0.00%
2020/03/16	0	0.00	9	14.29	13.15	-9	4,080	-0.22%
2020/03/13	2	13.98	1.3	13.90	14.20	0.7	4,056	0.02%
2020/03/12	2	16.03	2.7	15.67	15.20	-0.7	4,036	-0.02%
2020/03/11	2	17.08	3.5	17.26	16.85	-1.5	3,950	-0.04%
2020/03/10	3	16.95	1	16.90	17.25	2	3,920	0.05%
2020/03/09	1	17.05	0.3	17.40	17.00	0.7	3,892	0.02%
2020/03/06	0	0.00	1.3	18.00	17.80	-1.3	3,819	-0.03%
2020/03/05	4	18.46	1.4	18.79	18.30	2.6	3,773	0.07%
2020/03/04	5	18.41	0.4	18.65	18.55	4.6	3,747	0.12%
2020/03/03	2	18.75	1.2	18.94	18.75	0.8	3,714	0.02%
2020/03/02	1	18.55	0	0.00	18.55	1	3,638	0.03%
2020/02/27	1	19.25	7	19.41	18.60	-6	3,598	-0.17%
2020/02/26	1	19.20	3	19.37	19.60	-2	3,447	-0.06%
2020/02/25	3	19.15	3	19.42	19.30	0	3,476	0.00%
2020/02/24	5	19.67	3	19.45	19.45	2	3,431	0.06%
2020/02/21	4	20.21	1	20.35	20.15	3	3,358	0.09%
2020/02/20	12	20.00	10	20.23	20.30	2	3,222	0.06%
2020/02/19	5	19.57	1	19.95	20.35	4	3,053	0.13%
2020/02/17	4	18.51	4	18.50	18.50	0	2,572	0.00%
2020/02/14	2	18.90	1	18.25	18.90	1	2,515	0.04%
2020/02/13	1	18.05	0	0.00	18.05	1	2,263	0.04%
2020/02/11	2	18.10	5	18.05	18.15	-3	2,242	-0.13%
2020/02/04	1	18.20	9	18.38	18.05	-8	2,063	-0.39%
2020/02/03	2	18.33	2	18.00	18.60	0	1,941	0.00%
2020/01/31	2	16.95	0	0.00	16.95	2	1,709	0.12%
2020/01/17	2	18.40	0	0.00	18.30	2	1,675	0.12%
2020/01/16	0	0.00	20	18.25	18.35	-20	1,670	-1.20%
2020/01/14	0	0.00	2	18.35	18.20	-2	1,664	-0.12%
2020/01/13	2	18.25	2	18.20	18.25	0	1,659	0.00%
2020/01/10	2	17.85	0	0.00	17.80	2	1,656	0.12%
2020/01/09	2	17.90	0	0.00	17.95	2	1,650	0.12%
2020/01/06	0	0.00	2	18.65	18.35	-2	1,590	-0.13%
2019/12/27	0	0.00	2	18.95	19.10	-2	1,493	-0.13%
2019/12/25	0	0.00	2	18.20	18.30	-2	1,228	-0.16%
2019/12/23	0	0.00	1	18.15	18.00	-1	1,228	-0.08%
2019/12/20	1	18.20	0	0.00	18.20	1	1,228	0.08%
2019/12/17	0	0.00	1	18.50	18.35	-1	1,235	-0.08%
2019/12/16	1	18.35	0	0.00	18.35	1	1,262	0.08%
2019/12/13	0	0.00	1	18.15	18.45	-1	1,271	-0.08%
2019/12/12	1	18.05	0	0.00	18.05	1	1,267	0.08%
2019/12/11	0	0.00	2	18.30	18.20	-2	1,258	-0.16%
2019/12/10	1	18.05	0	0.00	18.15	1	1,255	0.08%
2019/12/09	1	18.35	0	0.00	18.35	1	1,239	0.08%
2019/12/05	0	0.00	2	17.68	18.00	-2	1,186	-0.17%
2019/12/03	2	17.65	0	0.00	17.65	2	1,215	0.16%
2019/11/27	2	17.95	0	0.00	17.95	2	1,244	0.16%
2019/11/22	3	17.98	1	18.05	18.05	2	1,419	0.14%
2019/11/20	2	17.50	0	0.00	17.35	2	1,337	0.15%
2019/10/28	0	0.00	1	19.55	19.35	-1	1,457	-0.07%
2019/10/25	1	19.55	2	19.75	19.55	-1	1,494	-0.07%
2019/10/24	2	19.60	0	0.00	19.60	2	1,495	0.13%
2019/10/07	0	0.00	1	20.25	20.20	-1	2,056	-0.05%
2019/10/04	1	20.25	0	0.00	20.25	1	2,136	0.05%
2019/10/03	0	0.00	2	19.73	20.15	-2	2,122	-0.09%
2019/10/01	1	19.40	0	0.00	19.50	1	2,100	0.05%
2019/09/25	0	0.00	2	20.30	20.40	-2	2,199	-0.09%
2019/09/23	2	20.60	2	20.35	20.60	0	2,225	0.00%
2019/09/20	2	20.35	0	0.00	20.35	2	2,230	0.09%
2019/09/18	10	20.45	0	0.00	20.45	10	2,227	0.45%
2019/09/11	0	0.00	5	21.20	21.25	-5	2,265	-0.22%
2019/09/09	2	21.30	1	21.40	21.35	1	2,275	0.04%
2019/09/06	4	21.54	1	21.80	21.35	3	2,270	0.13%
2019/09/05	1	21.55	1	21.80	21.55	0	2,254	0.00%
2019/09/04	1	21.60	0	0.00	21.60	1	2,264	0.04%
2019/09/03	0	0.00	1	22.00	21.75	-1	2,332	-0.04%
2019/09/02	1	21.95	0	0.00	21.95	1	2,335	0.04%
2019/08/29	11	22.21	9	22.07	21.80	2	2,360	0.08%
2019/08/28	4	23.43	2	23.50	23.25	2	2,256	0.09%
2019/08/21	1	22.65	0	0.00	22.50	1	2,415	0.04%
2019/08/01	0	0.00	2	23.85	23.60	-2	2,751	-0.07%
2019/07/31	2	24.10	0	0.00	24.10	2	2,774	0.07%
2019/07/30	2	23.90	0	0.00	23.85	2	2,834	0.07%
2019/07/25	0	0.00	4	24.00	24.15	-4	2,917	-0.14%
2019/07/24	4	24.40	0	0.00	24.40	4	3,213	0.12%
2019/07/16	1	25.85	3	25.60	25.85	-2	3,480	-0.06%
2019/07/12	1	25.25	0	0.00	25.55	1	3,436	0.03%
2019/07/10	3	25.25	0	0.00	25.25	3	3,411	0.09%
2019/07/09	0	0.00	10	24.40	24.30	-10	3,398	-0.29%
2019/07/04	10	24.53	0	0.00	24.55	10	3,767	0.27%
2019/06/21	0	0.00	1	24.80	24.15	-1	5,136	-0.02%
2019/06/20	1	24.50	1	24.35	24.50	0	6,134	0.00%
2019/06/11	1	24.85	0	0.00	24.60	1	7,490	0.01%
2019/05/22	0	0.00	2	25.00	23.85	-2	10,274	-0.02%
2019/05/06	1	27.65	2	27.48	27.50	-1	12,772	-0.01%
2019/05/03	1	27.65	0	0.00	27.90	1	12,709	0.01%
2019/05/02	0	0.00	2	27.30	27.50	-2	12,652	-0.02%
2019/04/30	19	27.58	2	27.85	27.40	17	12,594	0.13%
2019/04/16	0	0.00	1	28.20	28.05	-1	11,554	-0.01%
2019/04/15	1	27.70	1	27.25	27.25	0	11,483	0.00%
2019/04/12	12	27.03	10	27.39	27.15	2	11,417	0.02%
2019/04/09	1	29.90	1	29.80	29.80	0	10,984	0.00%
2019/04/08	0	0.00	4	30.20	30.30	-4	10,929	-0.04%
2019/04/03	9	29.67	5	29.72	29.65	4	10,710	0.04%
2019/04/02	10	28.70	1	29.20	29.25	9	10,505	0.09%
2019/04/01	1	29.40	1	29.80	29.05	0	10,394	0.00%
2019/03/29	1	28.05	0	0.00	29.25	1	10,284	0.01%
2019/03/28	0	0.00	2	28.85	28.55	-2	10,130	-0.02%
2019/03/27	4	30.13	2	30.20	30.05	2	9,875	0.02%
2019/03/26	3	30.22	3	30.07	30.00	0	9,735	0.00%
2019/03/25	15	29.92	21	29.84	30.80	-6	9,359	-0.06%
2019/03/22	2	27.75	0	0.00	28.25	2	8,342	0.02%
2019/03/21	1	28.05	0	0.00	28.10	1	8,202	0.01%
2019/03/20	2	27.90	0	0.00	27.30	2	8,088	0.02%
2019/03/19	6	28.25	0	0.00	27.60	6	7,903	0.08%
2019/03/15	5	29.10	13	28.60	27.65	-8	7,510	-0.11%
2019/03/14	3	28.05	0	0.00	28.00	3	7,196	0.04%
2019/03/13	189	28.04	189	28.31	28.10	0	6,927	0.00%	大買/大賣/
2019/03/12	3	25.47	23	25.90	26.80	-20	5,852	-0.34%
2019/03/11	0	0.00	2	24.65	24.40	-2	5,455	-0.04%
2019/03/08	1	23.70	0	0.00	23.85	1	5,194	0.02%
2019/03/07	1	23.90	0	0.00	23.20	1	5,073	0.02%
2019/03/06	2	24.55	2	24.25	24.30	0	4,925	0.00%
2019/03/05	2	23.80	2	23.90	23.90	0	4,732	0.00%
2019/03/04	4	23.91	4	24.06	24.25	0	4,685	0.00%
2019/02/27	10	23.70	10	23.94	23.55	0	4,625	0.00%
2019/02/22	1	25.10	0	0.00	25.05	1	4,125	0.02%
2019/02/21	1	25.05	1	25.05	25.45	0	4,023	0.00%
2019/02/20	10	25.85	0	0.00	25.85	10	3,756	0.27%
2019/02/19	1	23.65	1	23.90	23.50	0	3,215	0.00%
2019/02/18	0	0.00	1	24.00	22.90	-1	3,011	-0.03%
2019/02/15	2	23.65	1	23.95	23.60	1	2,733	0.04%
2019/02/14	0	0.00	1	22.80	22.70	-1	2,482	-0.04%
2019/02/13	21	22.27	30	22.98	22.40	-9	2,328	-0.39%
2019/02/12	10	20.90	11	21.51	21.65	-1	1,853	-0.05%
2019/02/11	0	0.00	1	19.25	19.70	-1	1,579	-0.06%
2019/01/30	1	19.50	1	19.30	19.55	0	1,491	0.00%
2019/01/28	1	20.00	6	19.65	20.00	-5	1,319	-0.38%
2019/01/25	8	18.89	2	18.65	18.95	6	1,057	0.57%
2019/01/22	0	0.00	3	17.03	16.95	-3	776	-0.39%
2019/01/21	3	17.10	2	17.15	17.10	1	779	0.13%
2019/01/18	2	17.05	0	0.00	17.05	2	786	0.25%
2019/01/17	0	0.00	2	17.08	17.10	-2	797	-0.25%
2019/01/16	0	0.00	2	16.98	16.95	-2	799	-0.25%
2019/01/15	4	16.96	0	0.00	16.95	4	799	0.50%
2019/01/08	0	0.00	3	16.92	17.10	-3	804	-0.37%
2019/01/07	3	16.90	0	0.00	16.80	3	792	0.38%
2019/01/02	0	0.00	2	16.85	16.55	-2	832	-0.24%
2018/12/28	2	16.70	1	17.15	16.70	1	837	0.12%
2018/12/27	1	17.00	0	0.00	17.00	1	855	0.12%
2018/12/25	0	0.00	2	16.70	16.60	-2	866	-0.23%
2018/12/24	2	16.90	0	0.00	16.90	2	882	0.23%
2018/12/20	0	0.00	1	16.75	16.45	-1	891	-0.11%
2018/12/19	1	16.75	0	0.00	16.75	1	894	0.11%
2018/12/18	0	0.00	10	16.60	16.60	-10	896	-1.12%
2018/12/14	0	0.00	2	17.70	17.25	-2	892	-0.22%
2018/12/13	2	17.70	4	17.35	17.70	-2	885	-0.23%
2018/12/12	4	17.21	0	0.00	17.20	4	849	0.47%
2018/12/06	0	0.00	4	17.49	16.95	-4	834	-0.48%
2018/12/05	5	17.50	1	17.45	17.50	4	820	0.49%
2018/12/04	0	0.00	9	17.73	17.90	-9	824	-1.09%
2018/12/03	9	17.11	3	17.20	17.20	6	731	0.82%
2018/11/29	0	0.00	2	16.90	16.55	-2	787	-0.25%
2018/11/28	2	16.75	2	16.75	16.75	0	791	0.00%
2018/11/27	2	16.60	2	16.45	16.60	0	798	0.00%
2018/11/26	2	16.20	2	16.08	16.30	0	791	0.00%
2018/11/23	3	15.92	2	15.98	15.80	1	796	0.13%
2018/11/22	1	16.25	1	16.25	16.20	0	795	0.00%
2018/11/21	2	16.20	2	16.25	16.30	0	804	0.00%
2018/11/20	3	16.45	12	16.36	16.35	-9	807	-1.11%
2018/11/19	7	16.54	1	16.40	16.55	6	819	0.73%
2018/11/16	0	0.00	5	16.22	16.25	-5	816	-0.61%
2018/11/15	5	16.14	3	16.08	16.10	2	814	0.25%
2018/11/14	3	16.05	7	16.15	16.05	-4	826	-0.48%
2018/11/13	0	0.00	1	15.50	16.30	-1	832	-0.12%
2018/11/12	1	16.20	1	15.85	15.90	0	819	0.00%
2018/11/09	1	15.85	1	16.20	15.85	0	806	0.00%
2018/11/08	1	15.80	1	15.50	15.80	0	793	0.00%
2018/11/07	1	15.25	0	0.00	15.25	1	794	0.13%
2018/11/05	0	0.00	3	15.05	14.90	-3	839	-0.36%
2018/11/02	4	14.94	1	15.00	14.95	3	853	0.35%
2018/10/31	0	0.00	2	14.25	14.45	-2	901	-0.22%
2018/10/30	2	14.10	1	14.00	14.10	1	970	0.10%
2018/10/29	1	14.00	0	0.00	14.00	1	977	0.10%
2018/10/26	0	0.00	10	14.30	13.85	-10	984	-1.02%
2018/10/23	0	0.00	3	15.15	15.00	-3	1,001	-0.30%
2018/10/22	3	15.10	1	14.95	15.10	2	1,009	0.20%
2018/10/19	1	14.90	0	0.00	14.90	1	1,016	0.10%
2018/10/17	0	0.00	2	15.55	15.20	-2	1,091	-0.18%
2018/10/16	2	15.20	0	0.00	15.20	2	1,108	0.18%
2018/10/15	0	0.00	2	15.30	15.25	-2	1,115	-0.18%
2018/10/12	2	15.35	0	0.00	15.35	2	1,121	0.18%
2018/10/09	1	16.85	0	0.00	16.65	1	1,205	0.08%
2018/10/05	5	17.30	5	17.35	17.05	0	1,214	0.00%
2018/10/03	0	0.00	1	17.90	17.85	-1	1,214	-0.08%
2018/10/02	1	17.65	0	0.00	17.65	1	1,203	0.08%
2018/09/28	0	0.00	16	17.44	17.50	-16	1,226	-1.30%
2018/09/27	1	17.55	0	0.00	17.55	1	1,251	0.08%
2018/09/26	15	17.70	0	0.00	17.60	15	1,270	1.18%
2018/09/06	10	18.05	10	18.20	18.15	0	1,609	0.00%
2018/09/03	0	0.00	2	17.90	17.50	-2	2,365	-0.08%
2018/08/31	2	17.60	1	17.35	17.60	1	2,381	0.04%
2018/08/21	3	16.65	0	0.00	16.75	3	2,679	0.11%
2018/08/10	0	0.00	2	17.20	17.15	-2	2,697	-0.07%
2018/08/08	50	17.50	0	0.00	17.50	50	2,675	1.87%
2018/08/07	28	17.51	0	0.00	17.65	28	2,654	1.05%
2018/08/06	1	17.85	80	17.90	17.85	-79	2,634	-3.00%
2018/07/25	1	18.80	0	0.00	18.80	1	2,505	0.04%
2018/07/16	0	0.00	3	19.40	19.25	-3	2,295	-0.13%
2018/07/13	3	19.25	0	0.00	19.40	3	2,292	0.13%
2018/07/10	0	0.00	3	19.65	19.55	-3	2,265	-0.13%
2018/07/09	3	19.53	0	0.00	19.60	3	2,264	0.13%
2018/07/05	0	0.00	2	19.30	19.00	-2	2,236	-0.09%
2018/07/04	2	19.30	1	19.15	19.55	1	2,231	0.04%
2018/07/03	1	19.15	0	0.00	19.10	1	2,220	0.05%
2018/06/25	0	0.00	2	19.00	19.00	-2	2,195	-0.09%
2018/06/22	2	19.55	0	0.00	19.30	2	2,186	0.09%
2018/06/19	1	19.80	2	20.00	19.65	-1	2,154	-0.05%
2018/06/15	22	20.76	0	0.00	20.45	22	2,120	1.04%
2018/06/14	0	0.00	112	20.63	20.40	-112	2,081	-5.38%	大賣/鉅額交易
2018/06/13	4	21.74	12	22.20	21.05	-8	2,053	-0.39%
2018/06/12	121	21.61	1	21.00	21.65	120	1,724	6.96%	大買/鉅額交易
2018/06/07	0	0.00	5	19.40	19.85	-5	1,356	-0.37%
2018/05/30	1	18.90	0	0.00	19.15	1	1,319	0.08%
2018/05/29	0	0.00	2	18.35	19.20	-2	1,272	-0.16%
2018/05/28	2	18.35	1	18.45	18.35	1	1,215	0.08%
2018/05/24	1	18.10	0	0.00	18.05	1	1,201	0.08%
2018/05/21	2	17.65	0	0.00	17.80	2	1,292	0.15%
2018/05/16	1	17.70	0	0.00	17.55	1	1,317	0.08%
2018/05/02	0	0.00	2	17.40	17.50	-2	1,428	-0.14%
2018/04/30	2	17.35	0	0.00	17.35	2	1,450	0.14%
2018/03/28	5	19.10	0	0.00	19.15	5	2,193	0.23%
2018/03/19	0	0.00	6	20.27	20.05	-6	2,324	-0.26%
2018/03/16	0	0.00	1	20.10	20.05	-1	2,287	-0.04%
2018/03/14	0	0.00	1	19.70	19.85	-1	2,228	-0.04%
2018/03/13	2	19.68	2	19.40	19.65	0	2,199	0.00%
2018/03/12	2	19.10	0	0.00	19.00	2	2,135	0.09%
2018/03/01	0	0.00	3	18.85	19.00	-3	2,110	-0.14%
2018/02/27	0	0.00	5	18.90	18.75	-5	2,113	-0.24%
2018/02/26	7	18.84	18	18.96	18.85	-11	2,200	-0.50%
2018/02/23	15	19.45	1	19.45	19.40	14	2,158	0.65%
2018/02/22	3	17.70	0	0.00	17.70	3	2,099	0.14%
2018/02/02	0	0.00	5	19.00	19.05	-5	2,135	-0.23%
2018/01/25	0	0.00	1	19.55	19.30	-1	2,401	-0.04%
2018/01/24	1	19.55	0	0.00	19.55	1	2,459	0.04%
2018/01/23	0	0.00	1	19.60	19.20	-1	2,452	-0.04%
2018/01/22	1	19.55	0	0.00	19.55	1	2,459	0.04%
2018/01/17	3	20.50	6	20.22	20.30	-3	2,460	-0.12%
2018/01/16	3	20.25	3	20.10	20.25	0	2,496	0.00%
2018/01/15	2	19.85	0	0.00	19.85	2	2,494	0.08%
2018/01/12	0	0.00	10	19.80	20.00	-10	2,594	-0.39%
2018/01/11	0	0.00	10	19.50	19.60	-10	2,596	-0.39%
2018/01/08	0	0.00	2	20.48	19.95	-2	2,638	-0.08%
2018/01/05	7	20.69	1	20.60	20.40	6	2,613	0.23%
2018/01/04	5	19.90	3	19.85	20.35	2	2,478	0.08%
2018/01/03	15	20.35	2	20.30	20.30	13	2,447	0.53%
2018/01/02	5	20.51	8	20.78	20.10	-3	2,450	-0.12%