明基材 (8215)-凱基-和平券商分點個股進出

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
31.00
漲跌
▲0.25
漲幅
+0.81%
成交量
165張
產業
上市光電類股
565人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

明基材 (8215)籌碼相關－凱基-和平券商分點個股進出

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-和平券商分點個股進出
凱基-和平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
2024/12/17	0	0.00	1	30.70	31.00	-1	781	-0.13%
2024/12/04	1	33.40	1	34.35	33.40	0	777	0.00%
2024/11/28	1	33.15	0	0.00	33.60	1	762	0.13%
2024/11/27	1	33.15	0	0.00	33.10	1	754	0.13%
2024/11/26	0	0.00	1	33.90	33.60	-1	751	-0.13%
2024/11/21	1	32.00	0	0.00	32.35	1	740	0.14%
2024/11/20	3	32.73	4	32.50	32.40	-1	736	-0.14%
2024/11/13	0	0.00	2	33.90	33.30	-2	704	-0.28%
2024/11/12	4	33.95	0	0.00	33.90	4	696	0.57%
2024/11/11	0	0.00	4	34.04	34.50	-4	672	-0.59%
2024/11/08	0	0.00	1	33.50	33.50	-1	627	-0.16%
2024/11/07	0	0.00	1	33.00	33.30	-1	601	-0.17%
2024/11/04	0	0.00	4	32.83	32.20	-4	588	-0.68%
2024/11/01	0	0.00	1	33.00	32.90	-1	606	-0.16%
2024/10/28	1	33.15	1	33.00	33.15	0	608	0.00%
2024/10/22	0	0.00	4	32.20	32.20	-4	612	-0.65%
2024/10/17	2	33.05	0	0.00	32.90	2	654	0.31%
2024/10/16	0	0.00	3	32.43	33.90	-3	679	-0.44%
2024/10/15	0	0.00	3	32.20	32.20	-3	643	-0.47%
2024/10/01	4	30.53	2	30.95	30.85	2	722	0.28%
2024/09/30	0	0.00	0	30.95	30.95	0	738	0.00%
2024/09/27	0	31.05	0	0.00	31.15	0	817	0.00%
2024/09/09	0	0.00	4	30.90	31.45	-4	848	-0.47%
2024/09/06	0	30.50	2	30.30	30.95	-2	832	-0.24%
2024/08/23	0	0.00	2	28.95	28.95	-2	830	-0.24%
2024/08/15	0	0.00	0.5	29.00	28.90	-0.5	858	-0.06%
2024/08/13	0	0.00	4	28.78	28.70	-4	866	-0.46%
2024/08/09	2.3	28.36	0	0.00	28.25	2.3	879	0.26%
2024/08/07	0.2	28.70	0	0.00	28.70	0.2	881	0.02%
2024/08/06	0	28.00	0	0.00	27.50	0	893	0.00%
2024/08/05	2	28.10	0	0.00	28.05	2	895	0.22%
2024/08/02	2	31.85	0	0.00	31.15	2	862	0.23%
2024/07/30	1	31.20	0	0.00	31.80	1	893	0.11%
2024/07/29	0	0.00	0	32.10	31.95	0	890	0.00%
2024/07/22	1	32.50	0	0.00	32.40	1	895	0.11%
2024/07/19	2	32.90	0	0.00	32.85	2	887	0.23%
2024/07/18	2	33.50	0	0.00	33.40	2	878	0.23%
2024/07/17	0	0.00	4	35.20	35.00	-4	856	-0.47%
2024/07/16	0	0.00	1.5	34.58	34.65	-1.5	814	-0.18%
2024/07/15	0	0.00	3	34.55	34.45	-3	821	-0.37%
2024/07/11	0	0.00	1	34.70	34.80	-1	805	-0.12%
2024/07/09	2	34.50	0	0.00	34.45	2	806	0.25%
2024/07/08	2	34.80	1	34.65	34.60	1	807	0.12%
2024/07/05	0	0.00	4	34.49	34.75	-4	795	-0.50%
2024/07/04	0	0.00	5	34.16	34.15	-5	784	-0.64%
2024/07/03	5	35.07	5	34.49	34.15	0	798	0.00%
2024/07/02	0	0.00	7	33.07	33.00	-7	733	-0.95%
2024/06/28	2	32.70	0	0.00	32.90	2	761	0.26%
2024/06/27	0.3	32.85	0	0.00	32.70	0.3	783	0.04%
2024/06/26	0.3	33.00	0	0.00	33.00	0.3	785	0.04%
2024/06/18	0	0.00	0	33.00	32.80	0	792	0.00%
2024/06/13	0.3	32.60	0	0.00	32.60	0.3	811	0.04%
2024/06/12	0.3	32.75	0	0.00	32.65	0.3	813	0.04%
2024/06/06	0	0.00	3	32.93	32.85	-3	835	-0.36%
2024/06/05	1	32.80	47	32.85	33.00	-46	837	-5.49%
2024/06/04	0	0.00	1	33.00	33.05	-1	861	-0.12%
2024/05/28	0	0.00	3	33.15	33.15	-3	916	-0.33%
2024/05/15	0.3	32.50	0	0.00	32.45	0.3	1,264	0.02%
2024/05/14	0.3	32.60	0	0.00	32.50	0.3	1,287	0.02%
2024/05/09	4.3	33.00	0	0.00	32.75	4.3	1,296	0.33%
2024/05/08	1	33.20	3	33.08	33.25	-2	1,285	-0.16%
2024/05/07	0.2	33.35	6	33.20	33.15	-5.8	1,290	-0.45%
2024/05/06	8.2	34.14	0	0.00	34.05	8.2	1,312	0.62%
2024/05/03	4	34.35	0	0.00	34.40	4	1,351	0.30%
2024/04/29	0	0.00	2	34.45	34.55	-2	1,398	-0.14%
2024/04/26	0	0.00	2	34.10	33.95	-2	1,407	-0.14%
2024/04/24	2	33.40	0	0.00	33.80	2	1,561	0.13%
2024/04/19	5	33.03	0	0.00	33.15	5	1,592	0.31%
2024/04/18	0.3	33.50	1	33.70	33.60	-0.7	1,576	-0.04%
2024/04/17	1	33.70	2	33.65	33.55	-1	1,575	-0.06%
2024/04/15	2	34.35	0	0.00	34.45	2	1,551	0.13%
2024/04/09	2	35.25	2	35.35	35.20	0	1,512	0.00%
2024/04/02	1	34.25	0	0.00	34.10	1	1,454	0.07%
2024/04/01	0	0.00	2	34.50	34.55	-2	1,449	-0.14%
2024/03/29	1	34.00	0	0.00	33.90	1	1,428	0.07%
2024/03/27	2	33.90	0	0.00	33.95	2	1,424	0.14%
2024/03/26	0.3	34.00	0	0.00	34.00	0.3	1,417	0.02%
2024/03/25	0	34.50	0	0.00	34.35	0	1,415	0.00%
2024/03/22	0	0.00	2	34.20	34.25	-2	1,423	-0.14%
2024/03/20	0	0.00	2	33.90	33.90	-2	1,424	-0.14%
2024/03/19	4	33.70	0	0.00	33.70	4	1,426	0.28%
2024/03/18	2	33.80	0	0.00	33.85	2	1,426	0.14%
2024/03/14	3	33.77	0	0.00	33.80	3	1,426	0.21%
2024/03/13	1	34.20	0	0.00	34.25	1	1,421	0.07%
2024/03/12	0	34.35	0	0.00	34.20	0	1,422	0.00%
2024/03/11	0	0.00	1	34.05	34.15	-1	1,431	-0.07%
2024/03/08	2.3	33.78	1	33.65	33.65	1.3	1,476	0.09%
2024/03/07	1	34.05	1	34.20	34.05	0	1,464	0.00%
2024/03/06	0	0.00	4	34.43	34.50	-4	1,455	-0.27%
2024/03/05	2.2	34.40	0	0.00	34.35	2.2	1,464	0.15%
2024/03/04	0	0.00	5	34.50	34.40	-5	1,457	-0.34%
2024/02/29	5	34.45	0	0.00	34.40	5	1,448	0.35%
2024/02/27	2.3	34.75	0	0.00	34.25	2.3	1,438	0.16%
2024/02/26	4	34.85	0	0.00	34.85	4	1,414	0.28%
2024/02/23	3.2	36.08	0	0.00	35.40	3.2	1,385	0.23%
2024/02/22	0	0.00	2	37.10	37.20	-2	1,316	-0.15%
2024/02/20	4	36.65	0	0.00	36.60	4	1,298	0.31%
2024/02/19	0	0.00	5	37.55	37.25	-5	1,280	-0.39%
2024/02/16	4	36.88	7	37.23	37.30	-3	1,236	-0.24%
2024/02/15	3	36.02	0	0.00	36.00	3	1,121	0.27%
2024/02/05	0	0.00	2	35.95	35.85	-2	1,097	-0.18%
2024/02/01	0.2	34.85	0	0.00	34.75	0.2	1,073	0.02%
2024/01/31	2	35.00	0	35.00	34.80	2	1,072	0.18%
2024/01/29	4	35.99	6	35.78	35.45	-2	1,072	-0.19%
2024/01/26	2	35.95	6	35.69	36.10	-4	1,029	-0.39%
2024/01/24	3	35.20	0	0.00	35.15	3	978	0.31%
2024/01/23	1	35.75	2	35.95	34.85	-1	968	-0.10%
2024/01/19	0	0.00	6	35.21	35.65	-6	921	-0.65%
2024/01/18	0	0.00	2	34.95	35.60	-2	871	-0.23%
2024/01/17	3	34.33	2	34.65	33.80	1	796	0.13%
2024/01/16	0	0.00	2	33.90	33.85	-2	764	-0.26%
2024/01/15	2	34.03	4	34.10	34.05	-2	759	-0.26%
2024/01/10	2	33.75	1	33.70	33.70	1	791	0.13%
2024/01/04	0	0.00	1	34.30	34.00	-1	794	-0.13%
2024/01/03	0.3	34.05	0	0.00	34.10	0.3	801	0.04%
2023/12/19	2.2	33.86	0	0.00	33.85	2.2	864	0.25%
2023/12/14	0	0.00	1	34.40	34.40	-1	861	-0.12%
2023/12/12	0	34.15	0	0.00	34.00	0	857	0.00%
2023/12/11	5.2	34.25	0	0.00	34.15	5.2	854	0.60%
2023/12/08	0	0.00	10	34.25	34.20	-10	856	-1.17%
2023/12/06	2	34.15	0	0.00	34.15	2	860	0.23%
2023/12/05	1.2	34.44	0	0.00	34.35	1.2	847	0.14%
2023/12/04	0	0.00	1	35.85	35.80	-1	808	-0.12%
2023/11/28	1	35.45	0	0.00	35.70	1	821	0.12%
2023/11/27	2	35.35	5	35.50	35.35	-3	821	-0.37%
2023/11/17	0	0.00	2	35.45	35.35	-2	879	-0.23%
2023/11/13	0.2	34.00	0	0.00	33.90	0.2	913	0.02%
2023/11/03	0.2	34.80	0	0.00	34.70	0.2	1,120	0.01%
2023/11/01	1	34.00	0	0.00	34.10	1	1,259	0.08%
2023/10/31	7	34.59	0	0.00	34.45	7	1,522	0.46%
2023/10/25	4	35.25	4	35.60	35.10	0	1,866	0.00%
2023/10/24	2	34.10	0	0.00	34.45	2	1,867	0.11%
2023/10/18	3.1	34.56	0	0.00	34.40	3.1	2,062	0.15%
2023/10/11	5.1	34.90	0	0.00	34.85	5.1	2,812	0.18%
2023/10/05	5	35.50	0	0.00	35.65	5	2,943	0.17%
2023/10/04	0	0.00	1	35.50	35.05	-1	3,025	-0.03%
2023/09/21	3	34.50	0	0.00	34.40	3	4,386	0.07%
2023/09/18	2	35.38	0	0.00	35.25	2	4,470	0.04%
2023/09/12	6	34.74	0	0.00	34.80	6	4,569	0.13%
2023/09/11	2.2	34.68	0	0.00	34.50	2.2	4,597	0.05%
2023/09/07	0.1	35.80	0	36.10	35.60	0.1	4,679	0.00%
2023/09/01	0	0.00	15	35.63	35.65	-15	4,811	-0.31%
2023/08/31	0	0.00	2	35.75	35.60	-2	4,864	-0.04%
2023/08/30	0	0.00	2	35.30	35.30	-2	4,983	-0.04%
2023/08/29	5	34.55	0	0.00	34.75	5	5,012	0.10%
2023/08/28	10.1	34.45	0	0.00	34.40	10.1	5,041	0.20%
2023/08/25	3.1	35.04	0	0.00	34.95	3.1	5,051	0.06%
2023/08/21	0	0.00	2	35.75	35.70	-2	5,047	-0.04%
2023/08/18	2.1	35.11	0	0.00	35.25	2.1	5,051	0.04%
2023/08/17	0	35.30	0	0.00	36.05	0	5,029	0.00%
2023/08/16	2	35.05	2	35.65	35.65	0	5,031	0.00%
2023/08/15	0	0.00	2	36.15	35.90	-2	5,064	-0.04%
2023/08/14	6	35.82	0	0.00	35.50	6	5,073	0.12%
2023/08/11	2.3	36.90	2	37.70	36.70	0.3	5,050	0.01%
2023/08/10	4.1	37.64	6	37.10	37.10	-1.9	5,036	-0.04%
2023/08/09	5	38.70	0	0.00	39.05	5	4,974	0.10%
2023/08/08	0	0.00	7	39.54	39.40	-7	4,942	-0.14%
2023/08/07	6.1	38.00	10	38.61	39.10	-3.9	4,911	-0.08%
2023/08/04	25.1	38.93	2	38.90	38.75	23.1	4,862	0.48%
2023/08/02	11	42.50	10	42.76	42.95	1	4,675	0.02%
2023/08/01	5	42.16	13	42.52	42.40	-8	4,525	-0.18%
2023/07/31	1	42.00	1.1	42.31	41.85	-0.1	4,764	0.00%
2023/07/28	4	41.10	4	41.60	41.60	0	4,726	0.00%
2023/07/27	0	0.00	10	41.35	41.65	-10	4,756	-0.21%
2023/07/26	6	41.00	6	41.53	41.30	0	4,758	0.00%
2023/07/25	0	0.00	4	41.45	41.40	-4	4,767	-0.08%
2023/07/24	10	40.82	23	40.87	40.80	-13	4,848	-0.27%
2023/07/21	7	41.10	6	41.55	41.20	1	4,827	0.02%
2023/07/20	23	42.20	26	42.90	42.05	-3	4,901	-0.06%
2023/07/19	22	42.79	6.2	41.91	42.25	15.8	4,789	0.33%
2023/07/18	20.7	40.63	6	41.43	40.25	14.7	4,627	0.32%
2023/07/17	9.3	43.19	0.1	43.30	43.30	9.3	4,507	0.21%
2023/07/13	0	0.00	20.3	41.75	41.05	-20.3	4,503	-0.45%
2023/07/12	5	41.25	6	41.06	41.40	-1	4,568	-0.02%
2023/07/11	0	0.00	9	41.54	41.40	-9	4,538	-0.20%
2023/07/10	3	40.10	7	40.83	40.55	-4	4,495	-0.09%
2023/07/07	8.1	39.87	9	40.02	40.10	-0.9	4,498	-0.02%
2023/07/06	42.5	43.05	7	40.99	40.35	35.5	4,363	0.81%
2023/07/05	0	0.00	5.3	44.59	44.60	-5.3	3,551	-0.15%
2023/07/04	1	40.05	2	40.38	40.55	-1	3,406	-0.03%
2023/07/03	10	39.95	0	0.00	39.95	10	3,353	0.30%
2023/06/29	1	39.30	3	38.75	39.25	-2	3,299	-0.06%
2023/06/28	1	39.75	1	40.00	39.40	0	3,272	0.00%
2023/06/27	0.2	38.98	0	0.00	39.10	0.2	3,262	0.01%
2023/06/26	0	0.00	2	39.80	39.75	-2	3,242	-0.06%
2023/06/21	1	39.40	1	39.70	39.70	0	3,223	0.00%
2023/06/20	1	39.25	0	0.00	39.45	1	3,223	0.03%
2023/06/19	1	39.70	1	39.75	39.65	0	3,218	0.00%
2023/06/15	0	0.00	2	38.85	38.90	-2	3,173	-0.06%
2023/06/14	0	0.00	3	39.82	39.30	-3	3,150	-0.10%
2023/06/13	0	0.00	5	39.05	39.05	-5	3,095	-0.16%
2023/06/12	2.3	38.53	0.3	39.03	38.65	2	3,072	0.07%
2023/06/09	2	39.00	0	0.00	38.95	2	3,045	0.07%
2023/06/08	0	0.00	3	38.78	38.70	-3	3,006	-0.10%
2023/06/07	0.4	38.75	2	38.70	38.75	-1.7	2,992	-0.06%
2023/06/06	1.3	38.40	0	0.00	38.60	1.3	2,997	0.04%
2023/06/05	1	38.85	13	38.44	38.25	-12	3,025	-0.40%
2023/06/02	6	36.47	0	0.00	36.65	6	2,937	0.20%
2023/06/01	0	0.00	12	35.77	36.05	-12	2,953	-0.41%
2023/05/31	0	0.00	2	35.65	35.50	-2	3,029	-0.07%
2023/05/29	2	34.85	2	35.35	35.30	0	3,039	0.00%
2023/05/26	4	34.90	2	34.85	34.75	2	3,052	0.07%
2023/05/24	5	35.30	5	35.15	35.25	0	3,075	0.00%
2023/05/23	1	35.20	10	35.20	35.20	-9	3,103	-0.29%
2023/05/22	1	35.25	0	0.00	35.30	1	3,168	0.03%
2023/05/19	1.2	35.00	14	35.00	35.10	-12.9	3,203	-0.40%
2023/05/18	1	34.45	0	0.00	34.45	1	3,196	0.03%
2023/05/16	0	0.00	2	34.35	34.30	-2	3,240	-0.06%
2023/05/15	2	33.40	0	0.00	33.65	2	3,232	0.06%
2023/05/11	3	33.25	0	0.00	33.25	3	3,257	0.09%
2023/05/09	1	33.80	0	0.00	33.50	1	3,318	0.03%
2023/05/08	10.1	34.60	5	34.50	34.45	5.1	3,297	0.15%
2023/05/05	14.2	34.85	0	0.00	34.65	14.2	3,423	0.41%
2023/05/04	0	0.00	4	38.53	38.45	-4	3,521	-0.11%
2023/05/03	0.1	38.64	0	0.00	38.15	0.1	3,522	0.00%
2023/05/02	4	38.35	19	38.63	38.80	-15	3,526	-0.43%
2023/04/28	0	0.00	19	38.04	38.00	-19	3,500	-0.54%
2023/04/27	15	38.96	2	38.83	38.50	13	3,449	0.38%
2023/04/26	0	0.00	32	37.64	37.65	-32	3,315	-0.97%
2023/04/25	0.1	39.00	0	0.00	38.00	0.1	3,282	0.00%
2023/04/20	3.1	40.71	3	39.70	39.70	0.1	3,054	0.00%
2023/04/19	2	41.10	13.3	40.99	40.65	-11.3	2,984	-0.38%
2023/04/18	21	40.49	7	40.53	40.15	14	2,920	0.48%
2023/04/17	11.8	39.62	16	40.04	40.10	-4.2	2,795	-0.15%
2023/04/14	1	38.70	0	0.00	38.60	1	2,659	0.04%
2023/04/13	2	38.70	0	0.00	38.25	2	2,625	0.08%
2023/04/12	6	38.63	15	38.33	38.75	-9	2,566	-0.35%
2023/04/11	1	37.10	6	37.05	37.10	-5	2,439	-0.20%
2023/04/10	12	36.65	3	36.65	36.55	9	2,429	0.37%
2023/04/07	0	36.30	0	0.00	36.10	0	2,414	0.00%
2023/04/06	2	36.00	0	0.00	36.00	2	2,414	0.08%
2023/03/29	3	36.20	1	36.20	36.25	2	2,536	0.08%
2023/03/28	0	37.00	0	0.00	36.45	0	2,544	0.00%
2023/03/21	1	37.75	5	37.35	37.85	-4	2,477	-0.16%
2023/03/15	0	0.00	12	36.93	36.80	-12	2,473	-0.49%
2023/03/13	10	36.63	1	36.15	36.75	9	2,566	0.35%
2023/03/10	0	0.00	2	36.80	36.80	-2	2,584	-0.08%
2023/03/09	6	37.73	0	0.00	37.50	6	2,574	0.23%
2023/03/08	20	38.45	0	0.00	38.70	20	2,547	0.79%
2023/03/07	0	0.00	2	37.65	38.10	-2	2,609	-0.08%
2023/03/06	17	37.83	0	0.00	37.90	17	2,610	0.65%
2023/03/03	2	37.30	10	37.54	37.70	-8	2,568	-0.31%
2023/03/01	0	36.80	0	0.00	36.75	0	2,499	0.00%
2023/02/24	0	0.00	16	36.43	36.40	-16	2,473	-0.65%
2023/02/23	1	36.95	0	0.00	36.95	1	2,443	0.04%
2023/02/21	0	0.00	4	37.23	36.90	-4	2,414	-0.17%
2023/02/20	5	37.40	3	37.20	37.10	2	2,390	0.08%
2023/02/17	22	36.46	2	36.40	36.55	20	2,328	0.86%
2023/02/16	12	36.33	0	0.00	36.15	12	2,290	0.52%
2023/02/15	5	35.50	2	35.90	35.90	3	2,270	0.13%
2023/02/14	12	36.05	5	35.85	35.70	7	2,261	0.31%
2023/02/03	2	35.30	5	35.90	35.00	-3	2,185	-0.14%
2023/02/02	18	35.40	23	35.14	35.90	-5	2,013	-0.25%
2023/02/01	0	0.00	11	33.94	33.95	-11	1,624	-0.68%
2023/01/31	0	0.00	6	33.81	33.85	-6	1,601	-0.37%
2023/01/04	0	0.00	2	32.50	32.55	-2	1,658	-0.12%
2022/12/22	25	33.47	4	33.74	33.10	21	1,662	1.26%
2022/12/21	0	0.00	3	32.40	33.20	-3	1,588	-0.19%
2022/12/20	10	31.95	5	31.50	31.50	5	1,551	0.32%
2022/12/06	1	33.00	0	0.00	33.00	1	1,504	0.07%
2022/12/05	2	33.05	5	33.48	33.45	-3	1,434	-0.21%
2022/11/29	2	32.93	2	32.50	32.50	0	1,338	0.00%
2022/11/24	2	31.95	1	32.00	32.00	1	1,166	0.09%
2022/11/23	10	31.53	0	0.00	31.50	10	1,123	0.89%
2022/11/15	3	31.55	0	0.00	31.65	3	1,213	0.25%
2022/11/14	0	0.00	2	31.90	31.80	-2	1,408	-0.14%
2022/11/08	0	0.00	3	31.35	31.35	-3	1,374	-0.22%
2022/11/03	0	0.00	2	31.30	31.00	-2	1,362	-0.15%
2022/11/02	0	30.40	0	0.00	30.25	0	1,291	0.00%
2022/11/01	0	0.00	2	29.65	29.60	-2	1,260	-0.16%
2022/10/25	0	0.00	2	28.80	28.80	-2	1,282	-0.16%
2022/10/24	5	28.91	3	28.75	28.30	2	1,287	0.16%
2022/10/20	0	0.00	2	28.85	29.90	-2	1,334	-0.15%
2022/10/14	3	27.00	0	0.00	26.95	3	1,430	0.21%
2022/09/29	3	28.38	0	0.00	28.30	3	1,518	0.20%
2022/09/15	1	31.05	0	0.00	30.90	1	1,726	0.06%
2022/09/14	2	30.65	0	0.00	30.80	2	1,754	0.11%
2022/09/01	0	31.70	0	0.00	31.65	0	2,257	0.00%
2022/08/31	0	32.00	0	0.00	31.95	0	2,349	0.00%
2022/08/29	0	32.00	0	0.00	31.90	0	2,373	0.00%
2022/08/26	0	0.00	2	32.40	32.40	-2	2,385	-0.08%
2022/08/22	3	32.50	1	32.40	32.30	2	2,419	0.08%
2022/08/19	5	33.14	6	33.03	33.05	-1	2,511	-0.04%
2022/08/15	11	30.95	5	30.70	31.10	6	2,433	0.25%
2022/08/01	0	0.00	2	31.05	31.05	-2	3,004	-0.07%
2022/07/29	0	0.00	1	31.15	31.20	-1	3,081	-0.03%
2022/07/28	1	31.30	0	0.00	31.25	1	3,168	0.03%
2022/07/26	2	30.58	0	0.00	30.50	2	3,144	0.06%
2022/07/22	1	31.80	0	0.00	31.45	1	3,145	0.03%
2022/07/08	0	0.00	1	30.35	30.10	-1	3,238	-0.03%
2022/07/01	1	30.15	0	0.00	28.70	1	3,339	0.03%
2022/06/24	0	0.00	2	32.65	32.50	-2	3,491	-0.06%
2022/06/23	0	0.00	10	31.60	31.85	-10	3,500	-0.29%
2022/06/21	2	32.30	0	0.00	33.05	2	3,487	0.06%
2022/06/20	0	0.00	13	32.81	31.70	-13	3,494	-0.37%
2022/06/16	1	36.55	0	0.00	34.75	1	3,417	0.03%
2022/06/14	0	0.00	4	34.40	34.40	-4	3,233	-0.12%
2022/06/09	0	0.00	3	36.17	36.35	-3	3,138	-0.10%
2022/06/01	0	0.00	2	36.50	36.00	-2	3,061	-0.07%
2022/05/31	0.1	35.80	0	0.00	36.00	0.1	3,030	0.00%
2022/05/27	7	36.50	2	36.75	36.00	5	2,994	0.17%
2022/05/26	1	36.00	5	36.00	36.05	-4	2,891	-0.14%
2022/05/23	5	35.65	0	0.00	35.10	5	2,862	0.17%
2022/05/20	34	36.64	22	35.99	35.90	12	2,818	0.43%
2022/05/19	10	36.03	1	35.60	36.35	9	2,729	0.33%
2022/05/18	14	35.70	14	35.90	36.10	0	2,642	0.00%
2022/05/17	5	34.35	5	34.50	35.05	0	2,542	0.00%
2022/05/16	5	33.25	5	33.44	33.45	0	2,412	0.00%
2022/05/10	1	32.50	0	0.00	32.95	1	2,378	0.04%
2022/05/09	5	34.55	5	33.65	33.65	0	2,366	0.00%
2022/05/06	8	34.75	8	35.05	35.05	0	2,346	0.00%
2022/05/05	10	35.03	14	34.79	35.15	-4	2,275	-0.18%
2022/05/04	4	33.05	0	0.00	33.05	4	2,191	0.18%
2022/04/26	0	0.00	8	32.80	32.65	-8	2,295	-0.35%
2022/04/22	8	34.64	0	0.00	34.70	8	2,308	0.35%
2022/04/07	3	35.73	0	0.00	34.60	3	2,431	0.12%
2022/03/31	0	0.00	1	36.65	36.50	-1	2,514	-0.04%
2022/03/30	1	36.85	1	37.15	36.70	0	2,546	0.00%
2022/03/29	0	0.00	1	36.95	36.50	-1	2,615	-0.04%
2022/03/21	2	35.50	1	35.35	35.00	1	3,088	0.03%
2022/03/18	1	34.95	0	0.00	35.10	1	4,152	0.02%
2022/03/09	0	0.00	1	32.55	32.85	-1	6,230	-0.02%
2022/03/08	3	31.65	4	32.45	31.80	-1	6,929	-0.01%
2022/03/07	0	0.00	0.2	32.80	32.30	-0.2	7,098	0.00%
2022/02/18	0	0.00	1	35.55	35.50	-1	9,151	-0.01%
2022/02/17	1	35.70	0	0.00	35.70	1	9,224	0.01%
2022/02/10	1.2	36.42	0	0.00	36.50	1.2	9,624	0.01%
2022/01/26	0	0.00	1	34.10	34.10	-1	10,029	-0.01%
2022/01/25	0	0.00	0.3	34.50	34.30	-0.3	10,385	0.00%
2022/01/24	5	34.95	5	35.20	35.25	0	11,035	0.00%
2022/01/21	0	0.00	0.3	35.80	35.80	-0.3	12,009	0.00%
2022/01/20	9	36.91	0	0.00	36.80	9	12,433	0.07%
2022/01/12	0	0.00	18	35.60	35.70	-18	12,907	-0.14%
2022/01/11	0	0.00	2	36.40	36.15	-2	12,947	-0.02%
2022/01/06	1	37.60	3	37.60	37.35	-2	13,057	-0.02%
2022/01/05	11	37.69	14	37.65	37.55	-3	13,212	-0.02%
2022/01/04	10	37.36	10	37.58	37.35	0	13,196	0.00%
2021/12/28	2.1	38.40	2	38.93	38.40	0.1	13,302	0.00%
2021/12/24	0	0.00	0.6	38.40	38.30	-0.6	13,334	0.00%
2021/12/23	4	38.88	2	38.75	38.55	2	13,327	0.02%
2021/12/22	3	38.57	0	0.00	38.30	3	13,250	0.02%
2021/12/20	0.1	37.90	6	38.45	37.90	-5.9	13,259	-0.04%
2021/12/17	1	37.75	0	0.00	37.70	1	13,412	0.01%
2021/12/16	1	38.75	2	39.18	38.60	-1	13,324	-0.01%
2021/12/15	13	39.03	1	39.00	38.85	12	13,179	0.09%
2021/12/14	46	42.42	20	39.81	39.35	26	12,976	0.20%
2021/12/13	15	42.39	58	42.53	43.50	-43	11,952	-0.36%
2021/12/10	13	39.63	12	39.63	39.55	1	10,869	0.01%
2021/12/09	3	38.40	5	37.82	38.60	-2	10,462	-0.02%
2021/12/08	0	0.00	30	37.13	37.05	-30	10,246	-0.29%
2021/12/07	1	37.05	1	37.20	37.20	0	10,254	0.00%
2021/12/06	5.5	37.29	0	0.00	37.20	5.5	10,273	0.05%
2021/12/03	4	38.13	4	38.33	37.95	0	10,269	0.00%
2021/12/02	13	39.67	6	39.41	37.75	7	10,263	0.07%
2021/12/01	16.3	39.14	2	39.33	38.95	14.3	9,750	0.15%
2021/11/30	7.2	39.39	2	38.40	39.10	5.2	9,767	0.05%
2021/11/29	3	35.20	0	0.00	37.05	3	9,686	0.03%
2021/11/26	9.7	37.53	0	0.00	36.85	9.7	9,677	0.10%
2021/11/25	0	0.00	2	38.30	38.75	-2	9,756	-0.02%
2021/11/24	2.3	38.11	2	38.10	38.20	0.3	9,763	0.00%
2021/11/23	6	38.11	2	38.13	38.30	4	9,871	0.04%
2021/11/22	2	38.68	1	38.00	37.95	1	10,493	0.01%
2021/11/19	1	38.65	10	38.61	38.80	-9	10,488	-0.09%
2021/11/18	1	38.15	2	38.28	38.30	-1	10,517	-0.01%
2021/11/17	2	37.45	0	0.00	37.45	2	10,602	0.02%
2021/11/12	0	0.00	8	36.12	36.60	-8	12,312	-0.06%
2021/11/11	1	36.00	0	0.00	36.00	1	12,451	0.01%
2021/11/10	6	36.67	0	0.00	36.55	6	12,564	0.05%
2021/11/09	4	37.64	3	37.50	37.70	1	12,644	0.01%
2021/11/08	1	37.30	0	0.00	36.80	1	12,806	0.01%
2021/11/05	0	0.00	4	37.45	37.25	-4	13,206	-0.03%
2021/11/04	19	38.17	0	0.00	37.90	19	14,049	0.14%
2021/11/03	5	37.05	12	36.94	37.90	-7	14,207	-0.05%
2021/11/02	20	38.32	6	36.81	36.90	14	14,305	0.10%
2021/11/01	36	39.69	46	39.37	39.40	-10	14,228	-0.07%
2021/10/29	66	37.53	43.2	37.65	39.35	22.8	13,985	0.16%
2021/10/28	13	35.90	17	34.66	35.90	-4	13,536	-0.03%
2021/10/27	10	33.87	4	33.41	34.15	6	13,749	0.04%
2021/10/26	2	33.35	0.1	33.55	33.10	2	14,509	0.01%
2021/10/25	1	33.00	0	0.00	34.20	1	14,991	0.01%
2021/10/21	0	0.00	1	32.25	32.15	-1	16,538	-0.01%
2021/10/20	7	32.68	9	32.66	32.90	-2	16,686	-0.01%
2021/10/15	4	31.33	6	31.37	31.45	-2	18,242	-0.01%
2021/10/14	0	0.00	4	30.60	30.30	-4	18,391	-0.02%
2021/10/13	15	31.21	10	31.25	31.15	5	18,666	0.03%
2021/10/12	2	31.23	4	30.90	31.15	-2	18,875	-0.01%
2021/10/08	2	31.63	8	31.91	31.50	-6	18,874	-0.03%
2021/10/07	2	32.05	5	31.94	32.05	-3	18,928	-0.02%
2021/10/06	4.2	32.43	0	0.00	31.55	4.2	19,165	0.02%
2021/10/05	1	31.50	2	31.33	33.25	-1	19,070	-0.01%
2021/10/04	11	32.85	2	32.95	31.55	9	18,999	0.05%
2021/10/01	1	34.50	0	0.00	33.35	1	18,990	0.01%
2021/09/30	1	34.70	2	35.13	35.35	-1	18,955	-0.01%
2021/09/29	1	34.50	0	0.00	34.55	1	18,937	0.01%
2021/09/24	3	36.77	5	36.43	36.50	-2	18,892	-0.01%
2021/09/23	2	35.53	0	0.00	35.15	2	18,689	0.01%
2021/09/22	0	0.00	2	35.03	35.35	-2	18,692	-0.01%
2021/09/17	1	35.90	0	0.00	35.60	1	18,662	0.01%
2021/09/16	1	36.10	2	36.38	36.10	-1	18,681	-0.01%
2021/09/15	1	35.85	1	36.15	36.00	0	18,630	0.00%
2021/09/14	4	36.68	0	0.00	35.80	4	18,622	0.02%
2021/09/13	2	36.55	3	36.72	36.70	-1	18,560	-0.01%
2021/09/10	1	36.60	1	36.85	36.80	0	18,552	0.00%
2021/09/09	2	36.28	1	36.30	36.25	1	18,523	0.01%
2021/09/08	1	36.05	2	36.48	35.60	-1	18,477	-0.01%
2021/09/07	1	36.10	7	36.27	36.70	-6	18,430	-0.03%
2021/09/06	5	36.42	1	36.95	36.15	4	18,290	0.02%
2021/09/03	2	38.05	0	0.00	38.10	2	18,103	0.01%
2021/09/02	6	38.47	2	38.30	38.00	4	17,910	0.02%
2021/09/01	2	39.60	1	39.90	40.20	1	17,664	0.01%
2021/08/31	5	39.43	3	39.83	39.30	2	17,524	0.01%
2021/08/30	16	38.86	2	39.08	38.95	14	17,318	0.08%
2021/08/27	16	39.56	7.1	39.67	39.35	9	17,206	0.05%
2021/08/26	16	40.01	34	39.51	39.80	-18	16,887	-0.11%
2021/08/25	15	38.13	2	38.60	37.95	13	16,094	0.08%
2021/08/24	3	37.62	21	39.71	37.95	-18	16,073	-0.11%
2021/08/23	212	39.38	162	38.94	39.50	50	15,787	0.32%	大買/大賣/
2021/08/20	41	38.76	49.2	38.71	39.30	-8.2	15,377	-0.05%
2021/08/19	51.1	38.83	35	39.22	37.55	16.1	14,675	0.11%
2021/08/18	10	35.25	41	35.48	37.00	-31	13,750	-0.23%
2021/08/17	7	34.30	5	33.93	33.65	2	13,434	0.01%
2021/08/16	13	34.76	14	35.12	34.95	-1	13,260	-0.01%
2021/08/13	8	35.56	5	36.33	35.50	3	13,078	0.02%
2021/08/12	4	37.30	20	37.47	37.90	-16	12,924	-0.12%
2021/08/11	27	37.37	19	37.86	37.00	8	12,724	0.06%
2021/08/10	35	41.64	38	41.52	39.80	-3	12,306	-0.02%
2021/08/09	5	40.13	1	40.50	39.85	4	11,409	0.04%
2021/08/06	2	39.45	11	38.75	40.25	-9	11,152	-0.08%
2021/08/05	27	39.99	24	39.86	39.60	3	10,921	0.03%
2021/08/04	1.2	39.70	14	39.36	39.25	-12.8	10,700	-0.12%
2021/08/03	14	42.55	20	41.86	41.40	-6	10,364	-0.06%
2021/08/02	48.1	41.83	25.1	41.13	41.40	23	9,930	0.23%
2021/07/30	50	39.90	69	40.62	41.00	-19	9,299	-0.20%
2021/07/29	10	39.27	8	39.26	38.10	2	8,425	0.02%
2021/07/28	32	36.12	37	36.41	36.80	-5	7,827	-0.06%
2021/07/27	46.1	38.18	54	38.44	38.75	-7.9	7,352	-0.11%
2021/07/26	10	36.30	12	36.63	36.70	-2	6,195	-0.03%
2021/07/23	37	35.96	46	36.42	33.40	-9	6,082	-0.15%
2021/07/22	2	34.70	14	34.53	34.70	-12	5,293	-0.23%
2021/07/21	22	31.27	23	31.46	32.25	-1	4,968	-0.02%
2021/07/20	9	29.43	16	30.34	30.90	-7	4,687	-0.15%
2021/07/19	26	30.25	2	30.60	30.25	24	4,519	0.53%
2021/07/16	14	29.14	3	29.73	29.90	11	4,292	0.26%
2021/07/13	2	29.08	2	28.60	28.00	0	3,913	0.00%
2021/07/12	0	0.00	10	27.50	27.80	-10	3,649	-0.27%
2021/07/09	0	0.00	10	27.00	26.90	-10	3,626	-0.28%
2021/07/08	1	27.55	4	27.10	27.40	-3	3,680	-0.08%
2021/07/06	1	27.00	0	0.00	26.85	1	3,905	0.03%
2021/07/05	2	27.25	22	27.01	27.15	-20	4,285	-0.47%
2021/07/01	2	25.80	0	0.00	25.80	2	4,332	0.05%
2021/06/28	11	26.50	1	26.35	26.50	10	4,436	0.23%
2021/06/25	0	0.00	1	26.50	26.30	-1	4,591	-0.02%
2021/06/24	4	25.75	0	0.00	25.75	4	4,681	0.09%
2021/06/22	1	24.90	0	0.00	24.50	1	4,760	0.02%
2021/06/18	20	26.26	0	0.00	25.65	20	5,002	0.40%
2021/06/03	0	0.00	5	27.00	27.00	-5	5,336	-0.09%
2021/06/02	15	26.88	10	27.25	26.80	5	5,317	0.09%
2021/06/01	3	27.50	3	26.90	27.50	0	5,303	0.00%
2021/05/28	0	0.00	58	25.67	26.25	-58	5,173	-1.12%
2021/05/26	1	25.25	8	25.37	25.25	-7	5,214	-0.13%
2021/05/25	9	25.33	0	0.00	25.15	9	5,260	0.17%
2021/05/24	0	0.00	20	24.20	24.75	-20	5,269	-0.38%
2021/05/21	23	24.33	0	0.00	24.50	23	5,323	0.43%
2021/05/20	65	24.89	0	0.00	24.30	65	5,407	1.20%
2021/05/19	10	25.05	6	25.23	25.25	4	5,433	0.07%
2021/05/14	2	23.30	0	0.00	23.35	2	5,555	0.04%
2021/05/13	0	0.00	0.1	24.00	23.85	-0.1	5,988	0.00%
2021/05/10	10	29.23	0	0.00	28.75	10	6,266	0.16%
2021/05/07	5	28.97	0	0.00	29.05	5	6,311	0.08%
2021/05/04	20	30.25	0	0.00	28.80	20	6,860	0.29%
2021/05/03	5	30.85	5	31.05	30.05	0	6,926	0.00%
2021/04/28	18	33.93	2	34.60	33.45	16	7,131	0.22%
2021/04/26	1	32.60	2	32.70	32.65	-1	6,963	-0.01%
2021/04/23	0	0.00	16	32.50	32.60	-16	7,214	-0.22%
2021/04/22	15	32.50	1	33.80	31.60	14	7,222	0.19%
2021/04/21	1	32.60	0	0.00	32.50	1	7,094	0.01%
2021/04/19	0	0.00	2	31.25	31.25	-2	7,121	-0.03%
2021/04/16	1	31.20	0	0.00	31.20	1	7,139	0.01%
2021/04/14	0	0.00	3	30.95	30.90	-3	7,341	-0.04%
2021/04/13	11	33.03	4	32.00	31.95	7	8,162	0.09%
2021/04/12	9	34.50	1	34.50	34.75	8	8,437	0.09%
2021/04/09	22	33.83	6	34.18	33.55	16	8,379	0.19%
2021/04/08	14	32.43	0	0.00	32.40	14	8,103	0.17%
2021/04/06	0	0.00	10	32.13	32.35	-10	8,262	-0.12%
2021/04/01	0	0.00	25	32.23	31.75	-25	8,370	-0.30%
2021/03/31	21	32.15	16	32.25	32.15	5	8,374	0.06%
2021/03/30	22	32.07	11	32.21	32.15	11	8,386	0.13%
2021/03/29	16	31.88	37	31.89	31.50	-21	8,317	-0.25%
2021/03/26	0	0.00	35	30.88	30.80	-35	8,252	-0.42%
2021/03/25	5	30.90	15	31.50	31.20	-10	8,248	-0.12%
2021/03/24	2	30.65	0	0.00	30.80	2	8,184	0.02%
2021/03/23	38	31.50	10	31.07	30.65	28	8,173	0.34%
2021/03/22	1	30.65	0	0.00	30.75	1	7,952	0.01%
2021/03/19	30	30.02	0	0.00	30.00	30	7,879	0.38%
2021/03/12	0	0.00	1	30.10	29.50	-1	8,209	-0.01%
2021/03/11	15	29.40	0	0.00	29.15	15	8,433	0.18%
2021/03/04	0	30.00	0	0.00	29.40	0	9,317	0.00%
2021/03/03	2	30.05	0	0.00	29.90	2	9,320	0.02%
2021/02/23	0	0.00	1	30.85	31.10	-1	9,410	-0.01%
2021/02/22	12	31.63	17	31.80	31.75	-5	9,398	-0.05%
2021/02/19	23	31.40	4	31.24	31.20	19	9,367	0.20%
2021/02/17	3	30.55	3	31.00	31.00	0	9,487	0.00%
2021/02/05	5	31.40	1	30.55	30.05	4	9,451	0.04%
2021/02/04	17	31.48	21	31.61	30.95	-4	9,340	-0.04%
2021/02/03	17	31.61	46	32.83	33.00	-29	8,926	-0.32%
2021/02/02	5	30.05	9	30.00	30.00	-4	8,663	-0.05%
2021/02/01	24	29.10	42	29.29	29.00	-18	8,713	-0.21%
2021/01/29	26	29.55	26	31.41	29.25	0	8,660	0.00%
2021/01/28	10	29.88	12	30.59	31.00	-2	8,583	-0.02%
2021/01/27	45	30.32	51	30.38	30.40	-6	8,429	-0.07%
2021/01/26	1	29.45	1	29.75	29.40	0	8,177	0.00%
2021/01/25	12	29.31	12	28.76	28.70	0	8,057	0.00%
2021/01/22	2	28.30	6	28.33	28.30	-4	7,963	-0.05%
2021/01/21	12	28.13	13	28.31	28.10	-1	7,900	-0.01%
2021/01/20	6	26.75	0	0.00	26.45	6	7,684	0.08%
2021/01/19	3	27.60	9	27.65	27.80	-6	7,609	-0.08%
2021/01/18	0	0.00	16	27.58	28.50	-16	7,565	-0.21%
2021/01/15	2	26.85	1	27.50	26.85	1	7,299	0.01%
2021/01/14	1	27.80	0	0.00	27.55	1	7,262	0.01%
2021/01/13	2	27.65	0	0.00	27.55	2	7,271	0.03%
2021/01/12	4	27.14	3	27.32	26.90	1	7,320	0.01%
2021/01/11	3	27.52	1	27.90	27.80	2	7,352	0.03%
2021/01/08	16	27.66	16	28.98	27.60	0	7,300	0.00%
2021/01/07	4	29.16	2	28.85	28.85	2	7,170	0.03%
2021/01/06	67	31.86	31	30.48	29.50	36	7,056	0.51%
2021/01/05	104	29.22	102	30.39	30.70	2	6,164	0.03%	大買/大賣/
2021/01/04	15	27.90	0	0.00	27.95	15	5,743	0.26%
2020/12/30	5	25.75	5	26.15	26.15	0	5,569	0.00%
2020/12/29	10	26.88	1	26.80	26.80	9	5,459	0.16%
2020/12/28	4	28.50	4	27.49	28.50	0	5,338	0.00%
2020/12/25	15	27.00	17	27.05	27.00	-2	5,181	-0.04%
2020/12/24	0	0.00	15	27.55	26.95	-15	5,165	-0.29%
2020/12/23	15	27.37	5	27.00	27.20	10	5,118	0.20%
2020/12/22	0	0.00	1	26.55	26.05	-1	5,066	-0.02%
2020/12/21	5	25.95	0	0.00	26.15	5	5,054	0.10%
2020/12/18	5	26.55	9	26.51	26.50	-4	5,082	-0.08%
2020/12/17	2	26.80	2	26.60	26.80	0	5,131	0.00%
2020/12/16	0	0.00	8	26.56	26.55	-8	5,361	-0.15%
2020/12/15	26	26.85	49	26.14	26.00	-23	5,458	-0.42%
2020/12/14	2	26.80	150	26.74	26.80	-148	5,418	-2.73%	大賣/鉅額交易
2020/12/11	69	26.30	47	26.70	26.05	22	5,385	0.41%
2020/12/10	1	26.65	17	26.75	26.75	-16	5,387	-0.30%
2020/12/09	4	27.70	8	27.65	27.80	-4	5,353	-0.07%
2020/12/08	3	26.75	4	26.85	26.95	-1	5,322	-0.02%
2020/12/07	83	26.81	71	26.76	26.70	12	5,295	0.23%
2020/12/04	40	26.36	14	25.88	26.50	26	5,118	0.51%
2020/12/03	2	25.65	2	25.55	25.50	0	5,056	0.00%
2020/12/02	7	25.81	24	25.55	26.30	-17	5,114	-0.33%
2020/12/01	32	26.04	14	25.85	26.00	18	5,274	0.34%
2020/11/26	8	24.81	1	25.70	24.60	7	5,920	0.12%
2020/11/25	1	24.80	2	24.65	24.80	-1	5,894	-0.02%
2020/11/24	2	24.65	20	24.45	24.45	-18	6,045	-0.30%
2020/11/19	2	24.40	2	24.20	24.40	0	6,295	0.00%
2020/11/18	0	0.00	4	24.30	24.15	-4	6,325	-0.06%
2020/11/17	2	25.35	0	0.00	24.30	2	6,276	0.03%
2020/11/16	0	0.00	5	24.20	24.80	-5	6,182	-0.08%
2020/11/13	0	0.00	16	23.88	23.75	-16	6,198	-0.26%
2020/11/12	130	23.80	0	0.00	23.70	130	6,159	2.11%	大買/鉅額交易
2020/11/10	18	23.98	9.5	24.00	24.10	8.5	6,129	0.14%
2020/11/09	8	23.71	8	23.55	23.70	0	6,065	0.00%
2020/11/06	12	23.00	27	23.29	23.00	-15	5,943	-0.25%
2020/11/05	6	22.95	30	23.12	22.95	-24	5,910	-0.41%
2020/11/04	1	22.75	5	23.35	22.65	-4	5,831	-0.07%
2020/10/30	13	22.54	0	0.00	22.20	13	5,747	0.23%
2020/10/29	3	22.50	0	0.00	23.10	3	5,702	0.05%
2020/10/28	6	22.93	12	23.10	22.80	-6	5,668	-0.11%
2020/10/27	25	22.81	0	0.00	22.70	25	5,655	0.44%
2020/10/26	0	0.00	2	23.13	23.00	-2	5,646	-0.04%
2020/10/23	9	22.51	1	22.35	22.60	8	5,593	0.14%
2020/10/21	25	22.15	25	22.70	22.15	0	5,586	0.00%
2020/10/20	16	22.67	0	0.00	22.20	16	5,594	0.29%
2020/10/19	1	22.30	0	0.00	22.50	1	5,479	0.02%
2020/10/16	0	0.00	1	21.40	21.05	-1	5,397	-0.02%
2020/10/12	2	21.10	2	21.80	21.10	0	5,538	0.00%
2020/10/07	0	0.00	1	21.95	21.95	-1	5,578	-0.02%
2020/10/06	15	21.90	16	21.71	21.90	-1	5,621	-0.02%
2020/10/05	2	21.88	0	0.00	21.65	2	5,633	0.04%
2020/09/30	1	21.40	0	0.00	21.40	1	5,608	0.02%
2020/09/24	0	0.00	15	21.80	21.20	-15	5,728	-0.26%
2020/09/22	18	23.15	18	23.85	23.15	0	5,620	0.00%
2020/09/21	10	24.10	12	23.88	23.80	-2	5,594	-0.04%
2020/09/16	0	0.00	1	23.25	23.15	-1	5,230	-0.02%
2020/09/14	0	0.00	1	22.60	22.40	-1	5,212	-0.02%
2020/09/10	16	23.72	16	23.68	23.75	0	5,281	0.00%
2020/09/09	0	0.00	1	23.00	23.65	-1	5,219	-0.02%
2020/09/08	1	23.50	0	0.00	23.35	1	5,165	0.02%
2020/09/07	46	24.15	49	24.95	24.15	-3	5,027	-0.06%
2020/09/04	11	24.88	10	24.88	24.85	1	5,068	0.02%
2020/09/03	44	24.46	34	23.58	24.40	10	4,748	0.21%
2020/09/02	46	22.96	112	22.89	22.95	-66	4,323	-1.53%	大賣/
2020/09/01	47	22.31	0	0.00	22.20	47	4,134	1.14%
2020/08/31	0	0.00	2	21.90	22.45	-2	3,603	-0.06%
2020/08/28	10	20.33	1	20.25	20.45	9	3,531	0.25%
2020/08/27	37	20.17	16	20.22	20.40	21	3,483	0.60%
2020/08/25	5	19.40	8	19.36	19.40	-3	3,133	-0.10%
2020/08/19	2	19.15	2	19.35	19.20	0	2,852	0.00%
2020/08/18	3	18.25	3	18.45	18.25	0	2,739	0.00%
2020/08/17	0	0.00	3	18.70	18.40	-3	2,739	-0.11%
2020/07/29	1	17.20	0	0.00	17.15	1	2,764	0.04%
2020/07/27	0	0.00	1	17.70	17.60	-1	2,769	-0.04%
2020/07/22	2	18.85	0	0.00	18.85	2	2,794	0.07%
2020/07/21	0	0.00	4	18.65	18.80	-4	2,779	-0.14%
2020/07/13	0	0.00	1	19.10	19.15	-1	2,643	-0.04%
2020/07/10	2	18.35	0	0.00	18.30	2	2,762	0.07%
2020/07/09	1	19.05	0	0.00	18.85	1	2,776	0.04%
2020/07/08	1	18.80	3	18.95	19.00	-2	2,749	-0.07%
2020/07/07	4	19.00	4	19.25	19.00	0	2,740	0.00%
2020/07/06	123	18.89	120	19.39	19.20	3	2,731	0.11%	大買/大賣/
2020/07/02	0	0.00	6	18.60	18.70	-6	2,624	-0.23%
2020/07/01	2	18.65	2	18.45	18.45	0	2,658	0.00%
2020/06/19	0	0.00	2	18.90	18.35	-2	2,705	-0.07%
2020/06/18	0	0.00	2	18.50	19.10	-2	2,664	-0.08%
2020/06/17	0	0.00	1	18.40	18.45	-1	2,519	-0.04%
2020/06/16	5	17.90	8	18.16	17.90	-3	2,459	-0.12%
2020/06/15	20	17.70	49	17.79	17.70	-29	2,487	-1.17%
2020/06/12	0	0.00	2	17.15	17.20	-2	2,461	-0.08%
2020/06/11	4	18.09	2	18.30	17.30	2	2,481	0.08%
2020/06/10	3	17.45	0	0.00	17.40	3	2,294	0.13%
2020/06/08	0	0.00	4	17.49	17.40	-4	2,446	-0.16%
2020/06/04	5	17.13	0	0.00	17.20	5	2,471	0.20%
2020/06/02	2	16.83	0	0.00	16.90	2	2,431	0.08%
2020/05/28	5	16.70	0	0.00	16.50	5	2,588	0.19%
2020/05/18	1	16.00	0	0.00	15.90	1	3,739	0.03%
2020/05/12	5	17.10	0	0.00	17.00	5	4,030	0.12%
2020/04/30	0	0.00	0.7	17.15	17.15	-0.7	4,274	-0.02%
2020/04/28	6	17.03	6	17.03	17.10	0	4,479	0.00%
2020/04/27	0	0.00	2	17.10	16.90	-2	4,505	-0.04%
2020/04/17	6	16.60	8	17.18	16.60	-2	4,379	-0.05%
2020/04/14	0	0.00	2	17.20	17.20	-2	4,148	-0.05%
2020/04/08	0	0.00	3	15.65	15.90	-3	4,178	-0.07%
2020/04/07	0	0.00	2	15.45	15.45	-2	4,160	-0.05%
2020/04/06	5	14.75	3	14.85	14.85	2	4,163	0.05%
2020/04/01	13	14.25	14	14.39	14.75	-1	4,389	-0.02%
2020/03/24	0	0.00	3	13.60	13.85	-3	4,228	-0.07%
2020/03/23	0	0.00	4	12.88	12.95	-4	4,198	-0.10%
2020/03/20	5	12.25	2	12.65	12.65	3	4,182	0.07%
2020/03/18	0	0.00	1	13.15	12.65	-1	4,144	-0.02%
2020/03/17	1	12.55	0	0.00	12.80	1	4,121	0.02%
2020/03/16	7	13.80	0	0.00	13.15	7	4,080	0.17%
2020/03/13	0	0.00	5	13.70	14.20	-5	4,056	-0.12%
2020/03/11	2	17.50	0	0.00	16.85	2	3,950	0.05%
2020/03/09	6	17.15	0	0.00	17.00	6	3,892	0.15%
2020/03/06	50	17.86	0	0.00	17.80	50	3,819	1.31%
2020/03/05	5	18.55	7	18.90	18.30	-2	3,773	-0.05%
2020/03/04	7	18.46	0	0.00	18.55	7	3,747	0.19%
2020/03/03	180	19.14	180	19.26	18.75	0	3,714	0.00%	大買/大賣/
2020/03/02	0	0.00	4	18.15	18.55	-4	3,638	-0.11%
2020/02/27	57	19.36	245	19.65	18.60	-188	3,598	-5.22%	大賣/鉅額交易
2020/02/26	192	19.56	0	0.00	19.60	192	3,447	5.57%	大買/鉅額交易
2020/02/24	3	19.58	6	19.65	19.45	-3	3,431	-0.09%
2020/02/21	5	20.60	21	20.80	20.15	-16	3,358	-0.48%
2020/02/20	3	20.10	2	20.25	20.30	1	3,222	0.03%
2020/02/19	5	20.16	10	19.43	20.35	-5	3,053	-0.16%
2020/02/18	4	18.58	0	0.00	18.95	4	2,610	0.15%
2020/02/17	4	18.59	0	0.00	18.50	4	2,572	0.16%
2020/02/14	66	18.85	181	18.92	18.90	-115	2,515	-4.57%	大賣/鉅額交易
2020/02/13	120	18.18	5	18.30	18.05	115	2,263	5.08%	大買/鉅額交易
2020/02/11	16	18.15	16	18.13	18.15	0	2,242	0.00%
2020/02/10	119	17.83	116	18.29	18.05	3	2,219	0.14%	大買/大賣/
2020/02/07	21	17.75	2	17.85	17.70	19	2,138	0.89%
2020/02/05	20	18.01	0	0.00	17.80	20	2,104	0.95%
2020/02/04	1	18.40	4	18.50	18.05	-3	2,063	-0.15%
2020/01/13	0	0.00	1	18.20	18.25	-1	1,659	-0.06%
2020/01/09	3	18.05	0	0.00	17.95	3	1,650	0.18%
2020/01/03	1	18.80	1	18.75	18.70	0	1,572	0.00%
2019/12/27	3	19.13	0	0.00	19.10	3	1,493	0.20%
2019/12/25	0	0.00	2	18.20	18.30	-2	1,228	-0.16%
2019/12/16	3	18.45	0	0.00	18.35	3	1,262	0.24%
2019/11/22	2	18.15	2	18.10	18.05	0	1,419	0.00%
2019/11/11	4	17.90	0	0.00	17.75	4	1,358	0.29%
2019/10/31	1	19.00	0	0.00	18.75	1	1,435	0.07%
2019/10/04	0	0.00	5	20.10	20.25	-5	2,136	-0.23%
2019/10/01	5	19.76	0	0.00	19.50	5	2,100	0.24%
2019/09/27	1	19.85	0	0.00	19.95	1	2,115	0.05%
2019/09/24	3	20.60	0	0.00	20.50	3	2,222	0.14%
2019/09/12	0	0.00	1	21.40	21.30	-1	2,241	-0.04%
2019/09/06	2	21.50	0	0.00	21.35	2	2,270	0.09%
2019/09/04	0	0.00	1	21.70	21.60	-1	2,264	-0.04%
2019/09/02	2	21.85	0	0.00	21.95	2	2,335	0.09%
2019/08/30	0	0.00	17	21.66	21.75	-17	2,347	-0.72%
2019/08/28	0	0.00	1	23.65	23.25	-1	2,256	-0.04%
2019/08/23	2	22.50	2	22.55	22.50	0	2,302	0.00%
2019/08/22	1	22.50	1	22.65	22.50	0	2,422	0.00%
2019/08/21	16	22.53	0	0.00	22.50	16	2,415	0.66%
2019/08/16	1	21.40	0	0.00	22.25	1	2,470	0.04%
2019/08/13	3	21.78	0	0.00	21.60	3	2,532	0.12%
2019/08/12	31	21.86	0	0.00	22.05	31	2,558	1.21%
2019/08/06	0	0.00	32	21.25	21.75	-32	2,647	-1.21%
2019/07/24	5	24.40	0	0.00	24.40	5	3,213	0.16%
2019/07/22	0	0.00	3	25.15	25.05	-3	3,306	-0.09%
2019/07/17	1	25.30	0	0.00	25.30	1	3,415	0.03%
2019/07/16	2	25.40	0	0.00	25.85	2	3,480	0.06%
2019/07/11	2	25.10	0	0.00	25.05	2	3,416	0.06%
2019/07/10	0	0.00	2	25.25	25.25	-2	3,411	-0.06%
2019/07/05	2	24.33	0	0.00	24.30	2	3,737	0.05%
2019/07/02	0	0.00	1	24.60	24.70	-1	3,944	-0.03%
2019/06/20	0	0.00	2	24.15	24.50	-2	6,134	-0.03%
2019/06/17	0	0.00	30	23.88	23.75	-30	6,536	-0.46%
2019/06/14	3	23.70	3	24.00	23.70	0	6,801	0.00%
2019/06/11	0	0.00	5	24.70	24.60	-5	7,490	-0.07%
2019/06/06	1	23.30	0	0.00	23.40	1	8,991	0.01%
2019/06/05	1	23.90	0	0.00	23.90	1	9,255	0.01%
2019/06/04	0	0.00	5	23.35	23.25	-5	9,324	-0.05%
2019/05/31	0	0.00	15	22.63	22.55	-15	9,617	-0.16%
2019/05/29	20	22.05	110	21.83	21.80	-90	9,630	-0.93%	大賣/
2019/05/22	0	0.00	10	23.85	23.85	-10	10,274	-0.10%
2019/05/20	7	24.71	7	24.41	24.70	0	10,965	0.00%
2019/05/16	0	0.00	40	24.83	24.10	-40	11,437	-0.35%
2019/05/13	2	24.50	12	24.51	24.50	-10	12,272	-0.08%
2019/05/10	0	0.00	5	25.57	25.15	-5	12,315	-0.04%
2019/05/09	3	25.55	2	26.65	25.10	1	12,349	0.01%
2019/05/08	0	0.00	7	26.63	26.45	-7	12,344	-0.06%
2019/05/07	3	27.35	60	27.50	26.95	-57	12,565	-0.45%
2019/05/06	4	27.44	24	27.54	27.50	-20	12,772	-0.16%
2019/05/03	70	27.74	1	27.70	27.90	69	12,709	0.54%
2019/05/02	1	27.30	0	0.00	27.50	1	12,652	0.01%
2019/04/30	8	27.66	9	27.83	27.40	-1	12,594	-0.01%
2019/04/29	2	25.58	1	25.35	26.35	1	12,279	0.01%
2019/04/25	6	27.17	4	27.58	27.10	2	12,082	0.02%
2019/04/24	3	27.43	0	0.00	27.35	3	12,036	0.02%
2019/04/23	0	0.00	5	28.35	27.90	-5	11,946	-0.04%
2019/04/22	35	28.97	3	29.12	29.10	32	11,852	0.27%
2019/04/18	0	0.00	9	27.66	27.30	-9	11,659	-0.08%
2019/04/17	0	0.00	5	27.95	27.70	-5	11,597	-0.04%
2019/04/16	2	27.80	8	27.99	28.05	-6	11,554	-0.05%
2019/04/15	6	27.28	8	27.52	27.25	-2	11,483	-0.02%
2019/04/12	5	27.41	26	28.33	27.15	-21	11,417	-0.18%
2019/04/11	14	29.49	20	29.80	29.05	-6	11,127	-0.05%
2019/04/10	4	29.85	60	29.93	30.00	-56	11,045	-0.51%
2019/04/09	0	0.00	154	30.08	29.80	-154	10,984	-1.40%	大賣/鉅額交易
2019/04/08	68	30.29	72	29.87	30.30	-4	10,929	-0.04%
2019/04/03	20	30.03	14	30.11	29.65	6	10,710	0.06%
2019/04/02	16	28.83	4	29.25	29.25	12	10,505	0.11%
2019/04/01	12	29.33	95	29.30	29.05	-83	10,394	-0.80%
2019/03/29	50	28.50	5	28.95	29.25	45	10,284	0.44%
2019/03/28	13	30.05	58	29.63	28.55	-45	10,130	-0.44%
2019/03/27	15	30.07	27	30.13	30.05	-12	9,875	-0.12%
2019/03/26	69	30.45	18	30.59	30.00	51	9,735	0.52%
2019/03/25	279	29.95	151	30.92	30.80	128	9,359	1.37%	大買/大賣/鉅額交易
2019/03/22	1	28.05	12	27.77	28.25	-11	8,342	-0.13%
2019/03/21	64	27.75	253	27.65	28.10	-189	8,202	-2.30%	大賣/鉅額交易
2019/03/20	116	27.11	171	27.20	27.30	-55	8,088	-0.68%	大買/大賣/
2019/03/19	39	28.55	5	28.11	27.60	34	7,903	0.43%
2019/03/18	31	27.57	24	27.63	27.45	7	7,643	0.09%
2019/03/15	25	28.44	5	28.59	27.65	20	7,510	0.27%
2019/03/14	107	28.00	128	28.28	28.00	-21	7,196	-0.29%	大買/大賣/
2019/03/13	184	28.06	94	28.33	28.10	90	6,927	1.30%	大買/
2019/03/12	123	25.86	66	24.92	26.80	57	5,852	0.97%	大買/
2019/03/11	49	24.75	34	24.83	24.40	15	5,455	0.27%
2019/03/08	15	23.14	1	23.85	23.85	14	5,194	0.27%
2019/03/07	10	23.10	12	23.50	23.20	-2	5,073	-0.04%
2019/03/06	115	24.58	10	24.41	24.30	105	4,925	2.13%	大買/鉅額交易
2019/03/05	8	23.83	1	23.95	23.90	7	4,732	0.15%
2019/03/04	204	24.14	8	23.96	24.25	196	4,685	4.18%	大買/鉅額交易
2019/02/27	1	23.40	2	24.15	23.55	-1	4,625	-0.02%
2019/02/26	21	24.50	0	0.00	24.30	21	4,480	0.47%
2019/02/25	55	25.32	24	25.47	25.45	31	4,305	0.72%
2019/02/21	9	25.31	6	25.45	25.45	3	4,023	0.07%
2019/02/20	34	25.00	28	25.46	25.85	6	3,756	0.16%
2019/02/19	4	23.54	9	23.50	23.50	-5	3,215	-0.16%
2019/02/18	39	23.48	31	23.68	22.90	8	3,011	0.27%
2019/02/15	45	23.64	31	23.85	23.60	14	2,733	0.51%
2019/02/13	21	22.33	27	22.62	22.40	-6	2,328	-0.26%
2019/02/12	5	20.90	11	21.30	21.65	-6	1,853	-0.32%
2019/01/30	16	19.55	16	19.85	19.55	0	1,491	0.00%
2019/01/29	0	0.00	1	20.05	19.75	-1	1,389	-0.07%
2019/01/28	22	20.07	22	20.10	20.00	0	1,319	0.00%
2019/01/25	4	18.53	4	18.63	18.95	0	1,057	0.00%
2019/01/17	0	0.00	2	16.95	17.10	-2	797	-0.25%
2019/01/09	3	17.35	3	17.32	17.40	0	808	0.00%
2019/01/04	0	0.00	10	16.60	16.75	-10	793	-1.26%
2018/12/27	1	17.10	4	17.00	17.00	-3	855	-0.35%
2018/12/04	1	18.05	6	17.73	17.90	-5	824	-0.61%
2018/11/14	0	0.00	2	16.50	16.05	-2	826	-0.24%
2018/11/12	0	0.00	7	16.11	15.90	-7	819	-0.85%
2018/11/09	0	0.00	5	15.95	15.85	-5	806	-0.62%
2018/11/08	0	0.00	2	15.80	15.80	-2	793	-0.25%
2018/10/19	0	0.00	5	14.80	14.90	-5	1,016	-0.49%
2018/10/16	0	0.00	5	15.35	15.20	-5	1,108	-0.45%
2018/10/12	3	15.25	0	0.00	15.35	3	1,121	0.27%
2018/10/11	5	15.00	0	0.00	15.05	5	1,136	0.44%
2018/10/05	1	17.00	0	0.00	17.05	1	1,214	0.08%
2018/09/20	6	17.28	0	0.00	17.20	6	1,336	0.45%
2018/09/19	3	17.45	0	0.00	17.35	3	1,350	0.22%
2018/09/06	0	0.00	6	18.18	18.15	-6	1,609	-0.37%
2018/08/31	1	17.50	0	0.00	17.60	1	2,381	0.04%
2018/08/30	6	17.58	3	17.55	17.45	3	2,434	0.12%
2018/08/27	0	0.00	21	17.20	17.30	-21	2,485	-0.84%
2018/08/13	10	16.65	0	0.00	16.65	10	2,715	0.37%
2018/08/09	5	17.25	0	0.00	17.25	5	2,684	0.19%
2018/08/06	11	17.88	0	0.00	17.85	11	2,634	0.42%
2018/08/01	0	0.00	1	19.15	19.05	-1	2,553	-0.04%
2018/07/25	6	18.83	0	0.00	18.80	6	2,505	0.24%
2018/07/24	0	0.00	6	19.30	19.40	-6	2,471	-0.24%
2018/07/18	2	19.50	2	19.35	19.50	0	2,415	0.00%
2018/07/17	11	19.89	1	19.40	19.25	10	2,398	0.42%
2018/07/10	0	0.00	2	19.50	19.55	-2	2,265	-0.09%
2018/07/05	8	19.48	5	19.00	19.00	3	2,236	0.13%
2018/07/04	1	19.15	5	19.29	19.55	-4	2,231	-0.18%
2018/07/03	3	19.37	1	19.20	19.10	2	2,220	0.09%
2018/07/02	1	18.95	0	0.00	18.75	1	2,168	0.05%
2018/06/26	1	18.60	0	0.00	18.80	1	2,207	0.05%
2018/06/25	5	19.00	0	0.00	19.00	5	2,195	0.23%
2018/06/22	0	0.00	10	19.43	19.30	-10	2,186	-0.46%
2018/06/21	0	0.00	5	19.55	19.30	-5	2,186	-0.23%
2018/06/20	1	19.45	15	19.30	19.20	-14	2,188	-0.64%
2018/06/19	16	19.98	0	0.00	19.65	16	2,154	0.74%
2018/06/15	22	20.48	22	20.73	20.45	0	2,120	0.00%
2018/06/14	20	20.64	1	20.55	20.40	19	2,081	0.91%
2018/06/13	52	21.78	61	21.79	21.05	-9	2,053	-0.44%
2018/06/12	17	21.44	22	20.95	21.65	-5	1,724	-0.29%
2018/06/11	2	19.53	2	19.65	19.70	0	1,306	0.00%
2018/06/07	6.1	19.55	0	0.00	19.85	6.1	1,356	0.45%
2018/06/04	3	19.05	4	19.18	19.05	-1	1,345	-0.07%
2018/06/01	2	19.80	0	0.00	19.10	2	1,329	0.15%
2018/05/30	0	0.00	1.1	19.11	19.15	-1.1	1,319	-0.08%
2018/05/28	2	18.60	0	0.00	18.35	2	1,215	0.16%
2018/05/24	3	18.05	3	18.15	18.05	0	1,201	0.00%
2018/04/26	0	0.00	5	17.35	16.95	-5	1,474	-0.34%
2018/04/23	1	17.70	0	0.00	17.65	1	1,533	0.07%
2018/04/16	3	18.20	0	0.00	18.30	3	1,622	0.18%
2018/03/29	2	19.58	6	19.70	19.50	-4	2,243	-0.18%
2018/03/27	3	19.60	4	19.50	19.35	-1	2,223	-0.04%
2018/03/26	10	19.32	10	19.00	19.45	0	2,313	0.00%
2018/03/22	0	0.00	8	19.65	19.35	-8	2,352	-0.34%
2018/03/21	1	19.75	2	19.85	19.85	-1	2,338	-0.04%
2018/03/19	16	20.31	0	0.00	20.05	16	2,324	0.69%
2018/03/16	1	20.05	1	19.80	20.05	0	2,287	0.00%
2018/03/13	1	19.60	3	19.57	19.65	-2	2,199	-0.09%
2018/03/12	1	19.10	5	19.00	19.00	-4	2,135	-0.19%
2018/03/09	0	0.00	100	18.94	18.90	-100	2,118	-4.72%
2018/03/08	101	19.10	4	18.73	19.15	97	2,123	4.57%	大買/
2018/03/06	7	18.84	5	19.05	18.75	2	2,153	0.09%
2018/02/26	2	18.90	0	0.00	18.85	2	2,200	0.09%
2018/02/21	0	0.00	1	17.35	17.35	-1	2,116	-0.05%
2018/02/09	1	16.65	0	0.00	16.85	1	2,119	0.05%
2018/01/19	10	19.45	10	19.50	19.45	0	2,480	0.00%
2018/01/17	0	0.00	2	20.35	20.30	-2	2,460	-0.08%
2018/01/16	3	20.30	0	0.00	20.25	3	2,496	0.12%
2018/01/10	0	0.00	1	19.40	19.40	-1	2,603	-0.04%
2018/01/08	17	19.95	17	20.45	19.95	0	2,638	0.00%
2018/01/05	10	20.89	1	21.00	20.40	9	2,613	0.34%
2018/01/04	10	19.90	0	0.00	20.35	10	2,478	0.40%
2018/01/03	24	20.30	24	20.20	20.30	0	2,447	0.00%
2018/01/02	2	20.60	0	0.00	20.10	2	2,450	0.08%