明基材 (8215)-凱基-內湖券商分點個股進出

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
33.25
漲跌
▲0.20
漲幅
+0.61%
成交量
676張
產業
上市光電類股
567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－凱基-內湖券商分點個股進出

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-內湖券商分點個股進出
凱基-內湖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
2024/06/20	0.2	33.10	0	0.00	33.05	0.2	793	0.03%
2024/06/04	1	33.15	0	0.00	33.05	1	861	0.12%
2024/05/21	0	32.70	0	0.00	32.80	0	1,063	0.00%
2024/05/15	1	32.60	0	0.00	32.45	1	1,264	0.08%
2024/05/14	0	0.00	3	32.55	32.50	-3	1,287	-0.23%
2024/05/09	2	33.10	0	0.00	32.75	2	1,296	0.15%
2024/05/08	1	33.20	0	0.00	33.25	1	1,285	0.08%
2024/04/09	0	0.00	3	35.25	35.20	-3	1,512	-0.20%
2024/04/08	0	34.55	0	0.00	34.70	0	1,481	0.00%
2024/03/25	1	34.45	0	0.00	34.35	1	1,415	0.07%
2024/03/13	1	34.45	0	0.00	34.25	1	1,421	0.07%
2024/03/11	1	34.15	0	0.00	34.15	1	1,431	0.07%
2024/03/07	0	34.25	0	0.00	34.05	0	1,464	0.00%
2024/03/05	0	34.60	0	0.00	34.35	0	1,464	0.00%
2024/02/23	1	35.60	0	0.00	35.40	1	1,385	0.07%
2024/02/16	0	0.00	1	37.30	37.30	-1	1,236	-0.08%
2024/01/29	2	35.45	2	36.10	35.45	0	1,072	0.00%
2024/01/26	0	0.00	21	35.38	36.10	-21	1,029	-2.04%
2024/01/19	2	35.40	2	35.80	35.65	0	921	0.00%
2024/01/18	20.3	35.49	1	35.15	35.60	19.3	871	2.21%
2024/01/17	0	0.00	3	34.05	33.80	-3	796	-0.38%
2023/12/27	0	0.00	4	34.55	34.45	-4	861	-0.46%
2023/12/25	4	34.05	0	0.00	33.90	4	859	0.47%
2023/12/18	1	34.40	0	0.00	34.15	1	858	0.12%
2023/12/15	1	34.45	0	0.00	34.40	1	857	0.12%
2023/12/14	2.3	34.37	0	0.00	34.40	2.3	861	0.26%
2023/11/30	0.2	35.75	0	0.00	36.05	0.2	828	0.02%
2023/11/24	0	0.00	2	35.30	35.30	-2	828	-0.24%
2023/11/16	0.3	34.80	0	0.00	35.00	0.3	879	0.03%
2023/11/15	1	34.50	0	0.00	34.90	1	880	0.11%
2023/10/30	0	0.00	5	34.95	34.95	-5	1,722	-0.29%
2023/09/22	1	34.50	0	0.00	34.90	1	4,349	0.02%
2023/09/21	0	0.00	1	34.40	34.40	-1	4,386	-0.02%
2023/09/12	1	34.80	0	0.00	34.80	1	4,569	0.02%
2023/09/07	0.1	35.90	0	0.00	35.60	0.1	4,679	0.00%
2023/09/06	0	0.00	20	36.10	36.05	-20	4,707	-0.42%
2023/09/05	10	36.30	0	0.00	36.10	10	4,748	0.21%
2023/08/31	10.2	35.60	0	0.00	35.60	10.2	4,864	0.21%
2023/08/29	0	0.00	1	34.45	34.75	-1	5,012	-0.02%
2023/08/24	0.2	36.00	0	0.00	35.50	0.2	5,031	0.00%
2023/08/16	1	35.80	0	0.00	35.65	1	5,031	0.02%
2023/08/14	1	35.45	0.1	35.55	35.50	0.9	5,073	0.02%
2023/08/11	1	36.85	0	0.00	36.70	1	5,050	0.02%
2023/08/10	0.2	38.45	0	0.00	37.10	0.2	5,036	0.00%
2023/08/08	0	0.00	0.2	39.25	39.40	-0.2	4,942	0.00%
2023/08/07	0.2	39.02	1	39.15	39.10	-0.8	4,911	-0.02%
2023/08/04	2.1	38.73	8	38.73	38.75	-5.9	4,862	-0.12%
2023/08/02	8	43.16	42	42.06	42.95	-34	4,675	-0.73%
2023/08/01	1	41.95	0	0.00	42.40	1	4,525	0.02%
2023/07/31	0	0.00	5	42.00	41.85	-5	4,764	-0.10%
2023/07/28	3	41.60	0	0.00	41.60	3	4,726	0.06%
2023/07/27	10	41.85	0	0.00	41.65	10	4,756	0.21%
2023/07/26	1	41.00	0	0.00	41.30	1	4,758	0.02%
2023/07/25	2	41.48	0	0.00	41.40	2	4,767	0.04%
2023/07/20	30.2	43.40	3	42.80	42.05	27.2	4,901	0.55%
2023/07/19	3	42.77	0	0.00	42.25	3	4,789	0.06%
2023/07/18	0	0.00	1	41.00	40.25	-1	4,627	-0.02%
2023/07/17	0	0.00	1	42.90	43.30	-1	4,507	-0.02%
2023/07/14	0	0.00	1	41.60	41.70	-1	4,422	-0.02%
2023/07/13	0	0.00	4	41.65	41.05	-4	4,503	-0.09%
2023/07/12	0	0.00	5	41.29	41.40	-5	4,568	-0.11%
2023/07/11	1	41.60	0	0.00	41.40	1	4,538	0.02%
2023/07/10	7	41.04	1	40.60	40.55	6	4,495	0.13%
2023/07/07	1	40.55	3	39.88	40.10	-2	4,498	-0.04%
2023/07/06	9	43.73	7	41.16	40.35	2	4,363	0.05%
2023/07/05	0	0.00	1	44.55	44.60	-1	3,551	-0.03%
2023/07/03	1	39.80	0	0.00	39.95	1	3,353	0.03%
2023/06/29	2	39.35	0	0.00	39.25	2	3,299	0.06%
2023/06/14	0	0.00	1	39.20	39.30	-1	3,150	-0.03%
2023/06/08	0.2	38.95	0	0.00	38.70	0.2	3,006	0.01%
2023/06/07	3	38.75	0	0.00	38.75	3	2,992	0.10%
2023/06/05	0	0.00	1	37.90	38.25	-1	3,025	-0.03%
2023/06/02	0.2	36.75	1	36.50	36.65	-0.9	2,937	-0.03%
2023/06/01	0.1	36.00	0	0.00	36.05	0.1	2,953	0.00%
2023/05/31	10	35.70	0	0.00	35.50	10	3,029	0.33%
2023/05/26	1	34.75	0	0.00	34.75	1	3,052	0.03%
2023/05/25	0.2	35.35	0	0.00	35.20	0.2	3,054	0.01%
2023/05/18	0.1	34.55	0	0.00	34.45	0.1	3,196	0.00%
2023/05/17	0.2	34.55	0	0.00	34.40	0.2	3,200	0.01%
2023/05/09	1	33.60	0	0.00	33.50	1	3,318	0.03%
2023/05/08	0	0.00	2	34.50	34.45	-2	3,297	-0.06%
2023/05/05	4	34.83	0	0.00	34.65	4	3,423	0.12%
2023/05/03	1	38.15	0	0.00	38.15	1	3,522	0.03%
2023/05/02	2	38.50	0	0.00	38.80	2	3,526	0.06%
2023/04/28	1	38.25	0	0.00	38.00	1	3,500	0.03%
2023/04/20	0	0.00	1.1	39.68	39.70	-1.1	3,054	-0.04%
2023/04/18	0	0.00	6	40.35	40.15	-6	2,920	-0.21%
2023/04/17	0	0.00	1	40.00	40.10	-1	2,795	-0.04%
2023/04/14	3	38.90	3	38.63	38.60	0	2,659	0.00%
2023/04/12	1	38.75	0	0.00	38.75	1	2,566	0.04%
2023/03/30	0.1	36.50	3	36.35	36.35	-2.9	2,501	-0.12%
2023/03/21	3	37.80	0	0.00	37.85	3	2,477	0.12%
2023/03/08	3	38.33	1	38.65	38.70	2	2,547	0.08%
2023/03/07	1	37.70	0	0.00	38.10	1	2,609	0.04%
2023/03/06	0	0.00	10	38.18	37.90	-10	2,610	-0.38%
2023/03/03	10	37.70	2	37.50	37.70	8	2,568	0.31%
2023/03/02	0	0.00	0.2	36.59	36.45	-0.2	2,511	-0.01%
2023/02/24	0	0.00	2	36.40	36.40	-2	2,473	-0.08%
2023/02/23	0	0.00	2	36.78	36.95	-2	2,443	-0.08%
2023/02/22	0	0.00	1	37.05	36.90	-1	2,427	-0.04%
2023/02/14	2	36.10	2	35.70	35.70	0	2,261	0.00%
2023/02/02	4	35.78	1.6	35.62	35.90	2.4	2,013	0.12%
2023/02/01	0	0.00	1	34.00	33.95	-1	1,624	-0.06%
2023/01/30	0.3	32.80	0	0.00	32.65	0.3	1,539	0.02%
2023/01/10	0	0.00	2	32.55	32.50	-2	1,631	-0.12%
2022/12/28	0	0.00	1	32.50	32.10	-1	1,668	-0.06%
2022/12/27	1	32.40	0	0.00	32.40	1	1,671	0.06%
2022/12/21	0	0.00	1	32.00	33.20	-1	1,588	-0.06%
2022/12/20	0	0.00	0.1	32.50	31.50	-0.1	1,551	-0.01%
2022/12/15	1	32.90	14	32.80	32.80	-13	1,543	-0.84%
2022/12/12	3	32.65	0	0.00	32.95	3	1,543	0.19%
2022/12/08	12	32.89	0	0.00	32.85	12	1,533	0.78%
2022/12/06	0	0.00	0.2	33.15	33.00	-0.2	1,504	-0.01%
2022/11/29	2	33.00	0	0.00	32.50	2	1,338	0.15%
2022/11/25	0	0.00	10	31.70	31.40	-10	1,164	-0.86%
2022/11/23	5	31.50	0	0.00	31.50	5	1,123	0.45%
2022/11/22	5	31.10	0	0.00	31.05	5	1,130	0.44%
2022/11/17	0	31.90	0	0.00	31.65	0	1,192	0.00%
2022/11/15	0	0.00	1	31.60	31.65	-1	1,213	-0.08%
2022/11/14	1	31.50	0	0.00	31.80	1	1,408	0.07%
2022/11/10	0	0.00	2	31.38	31.55	-2	1,412	-0.14%
2022/11/09	4	31.78	1	31.55	31.55	3	1,407	0.21%
2022/11/07	0	0.00	10	30.95	31.10	-10	1,365	-0.73%
2022/11/03	1	30.90	0	0.00	31.00	1	1,362	0.07%
2022/11/02	10	31.00	3	30.35	30.25	7	1,291	0.54%
2022/11/01	0	0.00	7	29.65	29.60	-7	1,260	-0.56%
2022/10/13	0	0.00	1	25.75	25.60	-1	1,441	-0.07%
2022/10/12	10	28.00	0	0.00	27.85	10	1,427	0.70%
2022/10/06	0.3	29.00	0	0.00	29.10	0.3	1,481	0.02%
2022/10/03	0	28.95	0	0.00	28.90	0	1,486	0.00%
2022/09/28	1	27.90	0	0.00	27.90	1	1,559	0.06%
2022/09/23	1	30.05	0	0.00	30.05	1	1,637	0.06%
2022/09/19	1	30.10	0	0.00	30.10	1	1,682	0.06%
2022/09/06	0	0.00	1	30.55	30.40	-1	2,135	-0.05%
2022/08/29	1	31.85	0	0.00	31.90	1	2,373	0.04%
2022/08/24	1	31.50	0	0.00	31.50	1	2,388	0.04%
2022/08/23	0	0.00	4	31.83	31.85	-4	2,393	-0.17%
2022/08/19	10.5	33.09	21	33.06	33.05	-10.5	2,511	-0.42%
2022/08/05	0.2	30.20	0	0.00	30.20	0.2	2,909	0.01%
2022/07/22	0	0.00	3	31.50	31.45	-3	3,145	-0.10%
2022/06/29	0	0.00	1	32.05	32.30	-1	3,282	-0.03%
2022/06/28	1	32.95	0	0.00	32.90	1	3,291	0.03%
2022/06/17	1	33.80	0	0.00	33.85	1	3,459	0.03%
2022/06/16	0	0.00	1	36.10	34.75	-1	3,417	-0.03%
2022/06/13	1	35.30	0	0.00	35.10	1	3,219	0.03%
2022/06/09	0	0.00	2	36.40	36.35	-2	3,138	-0.06%
2022/05/27	2	36.20	1	36.60	36.00	1	2,994	0.03%
2022/05/26	1	35.85	1	36.00	36.05	0	2,891	0.00%
2022/05/24	0	0.00	1	35.00	34.95	-1	2,874	-0.03%
2022/05/23	2	35.45	3	35.20	35.10	-1	2,862	-0.03%
2022/05/17	0	0.00	1	34.90	35.05	-1	2,542	-0.04%
2022/05/13	0	0.00	2	32.30	32.40	-2	2,390	-0.08%
2022/05/05	0	0.00	1	33.80	35.15	-1	2,275	-0.04%
2022/04/28	1	31.70	0	0.00	31.70	1	2,224	0.04%
2022/04/25	1	33.00	0	0.00	32.85	1	2,328	0.04%
2022/04/21	0	0.00	1	33.90	34.35	-1	2,182	-0.05%
2022/04/15	1	33.40	0	0.00	33.25	1	2,231	0.04%
2022/04/13	0	34.15	0	0.00	34.20	0	2,295	0.00%
2022/04/11	0	0.00	2	34.45	34.45	-2	2,366	-0.08%
2022/04/07	9	36.23	4	35.40	34.60	5	2,431	0.21%
2022/03/14	0	0.00	1	34.30	34.10	-1	5,975	-0.02%
2022/03/11	1	33.75	0	0.00	34.10	1	6,021	0.02%
2022/03/10	0	0.00	1	34.00	33.75	-1	6,095	-0.02%
2022/03/08	0	0.00	2	31.85	31.80	-2	6,929	-0.03%
2022/03/07	1	32.80	0	0.00	32.30	1	7,098	0.01%
2022/02/21	0	0.00	4	35.05	35.30	-4	9,041	-0.04%
2022/02/11	0	0.00	1	36.15	36.05	-1	9,509	-0.01%
2022/02/10	1	36.50	1	36.40	36.50	0	9,624	0.00%
2022/02/07	0	0.00	2	34.55	35.15	-2	9,859	-0.02%
2022/01/25	2	35.00	2	34.30	34.30	0	10,385	0.00%
2022/01/18	2	37.00	0	0.00	36.15	2	12,605	0.02%
2022/01/13	0	0.00	1	35.55	36.00	-1	12,802	-0.01%
2022/01/12	4	35.48	5	35.50	35.70	-1	12,907	-0.01%
2022/01/11	1	36.25	0	0.00	36.15	1	12,947	0.01%
2022/01/07	0	0.00	1	36.65	36.75	-1	13,004	-0.01%
2022/01/06	1	37.35	0	0.00	37.35	1	13,057	0.01%
2022/01/05	0	0.00	1	38.00	37.55	-1	13,212	-0.01%
2021/12/29	1	37.80	0	0.00	38.00	1	13,281	0.01%
2021/12/21	0	0.00	2	38.50	38.40	-2	13,251	-0.02%
2021/12/20	1	38.05	3	38.27	37.90	-2	13,259	-0.02%
2021/12/17	0	0.00	5	38.47	37.70	-5	13,412	-0.04%
2021/12/16	5	38.95	50	38.80	38.60	-45	13,324	-0.34%
2021/12/15	9	39.19	40	38.76	38.85	-31	13,179	-0.24%
2021/12/14	100	42.42	7	40.59	39.35	93	12,976	0.72%
2021/12/13	7	41.54	8	41.38	43.50	-1	11,952	-0.01%
2021/12/10	0	0.00	27	39.70	39.55	-27	10,869	-0.25%
2021/12/09	21	37.79	1	37.80	38.60	20	10,462	0.19%
2021/12/08	0	0.00	1	37.35	37.05	-1	10,246	-0.01%
2021/12/07	2	37.13	0	0.00	37.20	2	10,254	0.02%
2021/12/03	6	38.28	0	0.00	37.95	6	10,269	0.06%
2021/12/02	8	39.14	2	40.50	37.75	6	10,263	0.06%
2021/12/01	0	0.00	4	38.75	38.95	-4	9,750	-0.04%
2021/11/30	2	38.78	2	39.10	39.10	0	9,767	0.00%
2021/11/29	0	0.00	1	36.00	37.05	-1	9,686	-0.01%
2021/11/25	0	0.00	2	38.48	38.75	-2	9,756	-0.02%
2021/11/24	4	38.18	3	38.17	38.20	1	9,763	0.01%
2021/11/23	3	37.90	2	38.40	38.30	1	9,871	0.01%
2021/11/22	3	38.38	0	0.00	37.95	3	10,493	0.03%
2021/11/19	1	38.35	7	38.80	38.80	-6	10,488	-0.06%
2021/11/18	1	38.15	7	37.91	38.30	-6	10,517	-0.06%
2021/11/17	6	37.03	0	0.00	37.45	6	10,602	0.06%
2021/11/16	0	0.00	5	36.70	36.40	-5	11,184	-0.04%
2021/11/09	0	0.00	4	36.65	37.70	-4	12,644	-0.03%
2021/11/08	0	0.00	70	36.80	36.80	-70	12,806	-0.55%
2021/11/05	0	0.00	5	37.51	37.25	-5	13,206	-0.04%
2021/11/02	3	38.48	1	37.65	36.90	2	14,305	0.01%
2021/11/01	11	39.69	1	39.40	39.40	10	14,228	0.07%
2021/10/29	16	38.85	1	37.80	39.35	15	13,985	0.11%
2021/10/28	6	35.45	2	34.88	35.90	4	13,536	0.03%
2021/10/27	0	0.00	1	33.60	34.15	-1	13,749	-0.01%
2021/10/25	1	33.00	0	0.00	34.20	1	14,991	0.01%
2021/10/22	0	0.00	2	32.28	31.85	-2	15,325	-0.01%
2021/10/21	1	32.15	0	0.00	32.15	1	16,538	0.01%
2021/10/20	3	32.82	0	0.00	32.90	3	16,686	0.02%
2021/10/15	0	0.00	5	31.35	31.45	-5	18,242	-0.03%
2021/10/13	1	31.50	5	31.50	31.15	-4	18,666	-0.02%
2021/10/06	20	31.95	0	0.00	31.55	20	19,165	0.10%
2021/09/28	1	36.00	1	36.50	35.75	0	18,939	0.00%
2021/09/24	2	36.85	1	36.10	36.50	1	18,892	0.01%
2021/09/23	1	35.15	1	35.20	35.15	0	18,689	0.00%
2021/09/17	0	0.00	1	35.70	35.60	-1	18,662	-0.01%
2021/09/16	0	0.00	1	36.90	36.10	-1	18,681	-0.01%
2021/09/14	1	36.00	0	0.00	35.80	1	18,622	0.01%
2021/09/10	57	36.80	0	0.00	36.80	57	18,552	0.31%
2021/09/08	1	35.70	1	35.75	35.60	0	18,477	0.00%
2021/09/07	1	35.80	0.4	36.50	36.70	0.6	18,430	0.00%
2021/09/06	3	37.60	0	0.00	36.15	3	18,290	0.02%
2021/09/03	0	0.00	1	37.20	38.10	-1	18,103	-0.01%
2021/09/02	1	39.30	5	38.67	38.00	-4	17,910	-0.02%
2021/09/01	1	39.30	5	39.39	40.20	-4	17,664	-0.02%
2021/08/31	6	39.91	6	39.64	39.30	0	17,524	0.00%
2021/08/30	0	0.00	2	38.93	38.95	-2	17,318	-0.01%
2021/08/27	0	0.00	120	39.20	39.35	-120	17,206	-0.70%	大賣/鉅額交易
2021/08/26	264	41.18	150	40.35	39.80	114	16,887	0.68%	大買/大賣/鉅額交易
2021/08/25	1	37.95	0	0.00	37.95	1	16,094	0.01%
2021/08/24	3	37.78	1	37.90	37.95	2	16,073	0.01%
2021/08/23	4	39.09	1	39.50	39.50	3	15,787	0.02%
2021/08/20	1	39.00	7	38.92	39.30	-6	15,377	-0.04%
2021/08/19	10	37.86	2	37.93	37.55	8	14,675	0.05%
2021/08/18	2	35.95	0	0.00	37.00	2	13,750	0.01%
2021/08/16	1	34.60	2	34.65	34.95	-1	13,260	-0.01%
2021/08/13	5	36.16	1	35.90	35.50	4	13,078	0.03%
2021/08/12	4	36.43	7	36.40	37.90	-3	12,924	-0.02%
2021/08/11	2	36.50	4.4	37.01	37.00	-2.4	12,724	-0.02%
2021/08/10	7	41.04	7	41.61	39.80	0	12,306	0.00%
2021/08/09	6	40.10	2	40.30	39.85	4	11,409	0.04%
2021/08/06	7	40.10	4.3	39.58	40.25	2.7	11,152	0.02%
2021/08/05	1	39.90	1	40.00	39.60	0	10,921	0.00%
2021/08/04	1	40.20	2	39.50	39.25	-1	10,700	-0.01%
2021/08/03	5	41.45	2	41.95	41.40	3	10,364	0.03%
2021/08/02	8	41.05	0	0.00	41.40	8	9,930	0.08%
2021/07/30	2	40.63	3	40.68	41.00	-1	9,299	-0.01%
2021/07/29	401	40.45	401	40.45	38.10	0	8,425	0.00%	大買/大賣/
2021/07/28	11	36.66	18	35.90	36.80	-7	7,827	-0.09%
2021/07/27	18	38.66	21	38.67	38.75	-3	7,352	-0.04%
2021/07/26	5	35.98	7	36.01	36.70	-2	6,195	-0.03%
2021/07/23	46.1	35.95	36	35.62	33.40	10.1	6,082	0.17%
2021/07/22	0	0.00	8	34.47	34.70	-8	5,293	-0.15%
2021/07/21	2	30.95	7	31.09	32.25	-5	4,968	-0.10%
2021/07/20	5	29.75	18	29.92	30.90	-13	4,687	-0.28%
2021/07/19	14	30.84	0	0.00	30.25	14	4,519	0.31%
2021/07/16	3	29.18	2	29.33	29.90	1	4,292	0.02%
2021/07/14	1	27.15	0	0.00	26.65	1	3,970	0.03%
2021/07/13	7	29.14	1	28.50	28.00	6	3,913	0.15%
2021/07/06	0	0.00	1	27.10	26.85	-1	3,905	-0.03%
2021/07/05	1	27.15	0	0.00	27.15	1	4,285	0.02%
2021/07/02	1	26.45	0	0.00	26.50	1	4,298	0.02%
2021/06/25	4	26.36	4	26.30	26.30	0	4,591	0.00%
2021/06/18	1	25.65	0	0.00	25.65	1	5,002	0.02%
2021/05/28	0	0.00	1	25.70	26.25	-1	5,173	-0.02%
2021/05/14	1	24.35	0	0.00	23.35	1	5,555	0.02%
2021/05/13	0	0.00	1	24.00	23.85	-1	5,988	-0.02%
2021/05/12	1	24.30	5	23.85	23.65	-4	6,270	-0.06%
2021/05/05	1	28.15	0	0.00	28.15	1	6,763	0.01%
2021/05/04	3	27.63	5	28.08	28.80	-2	6,860	-0.03%
2021/05/03	8	30.94	0	0.00	30.05	8	6,926	0.12%
2021/04/29	1	32.35	0	0.00	32.45	1	6,948	0.01%
2021/04/28	6	34.29	7	34.21	33.45	-1	7,131	-0.01%
2021/04/21	1	32.20	0	0.00	32.50	1	7,094	0.01%
2021/04/15	1	31.05	0	0.00	30.90	1	7,250	0.01%
2021/04/14	2	31.35	0	0.00	30.90	2	7,341	0.03%
2021/04/13	4	32.65	0	0.00	31.95	4	8,162	0.05%
2021/04/12	2	33.75	5	34.40	34.75	-3	8,437	-0.04%
2021/04/09	5	34.00	4	33.30	33.55	1	8,379	0.01%
2021/04/07	0	0.00	1	32.05	32.35	-1	8,157	-0.01%
2021/04/01	0	0.00	3	31.95	31.75	-3	8,370	-0.04%
2021/03/30	2	32.58	1	32.90	32.15	1	8,386	0.01%
2021/03/29	2	31.45	1	31.90	31.50	1	8,317	0.01%
2021/03/26	0	0.00	2	31.10	30.80	-2	8,252	-0.02%
2021/03/25	0	0.00	1	31.10	31.20	-1	8,248	-0.01%
2021/03/23	2	30.65	2	31.85	30.65	0	8,173	0.00%
2021/03/22	6	30.79	1	30.70	30.75	5	7,952	0.06%
2021/03/19	1	30.05	0	0.00	30.00	1	7,879	0.01%
2021/03/18	0	0.00	1	30.80	30.70	-1	7,908	-0.01%
2021/03/05	0.2	29.20	0	0.00	28.80	0.2	9,310	0.00%
2021/03/03	0.2	30.00	1	29.00	29.90	-0.8	9,320	-0.01%
2021/03/02	1.2	30.02	0	0.00	29.80	1.2	9,391	0.01%
2021/02/26	0.2	31.00	0	0.00	30.50	0.2	9,356	0.00%
2021/02/23	1.1	31.03	0	0.00	31.10	1.1	9,410	0.01%
2021/02/19	0.1	31.25	2	31.30	31.20	-1.9	9,367	-0.02%
2021/02/17	4	30.26	1	30.25	31.00	3	9,487	0.03%
2021/02/05	1	30.90	0	0.00	30.05	1	9,451	0.01%
2021/02/04	1	32.70	4	31.44	30.95	-3	9,340	-0.03%
2021/02/03	6	32.34	7	32.90	33.00	-1	8,926	-0.01%
2021/01/28	1	31.00	0	0.00	31.00	1	8,583	0.01%
2021/01/27	2	30.40	4	30.54	30.40	-2	8,429	-0.02%
2021/01/26	0	0.00	2	29.45	29.40	-2	8,177	-0.02%
2021/01/25	2	29.35	0	0.00	28.70	2	8,057	0.02%
2021/01/21	2	28.70	3	27.83	28.10	-1	7,900	-0.01%
2021/01/19	0	0.00	10	27.60	27.80	-10	7,609	-0.13%
2021/01/18	0	0.00	4	28.80	28.50	-4	7,565	-0.05%
2021/01/13	1	27.65	0	0.00	27.55	1	7,271	0.01%
2021/01/12	0	0.00	4	26.90	26.90	-4	7,320	-0.05%
2021/01/11	1	27.45	0	0.00	27.80	1	7,352	0.01%
2021/01/08	1	28.65	4	27.60	27.60	-3	7,300	-0.04%
2021/01/07	6	29.04	3	29.45	28.85	3	7,170	0.04%
2021/01/06	12	31.37	12	29.94	29.50	0	7,056	0.00%
2021/01/05	3	29.98	53	29.96	30.70	-50	6,164	-0.81%
2021/01/04	0	0.00	2	27.75	27.95	-2	5,743	-0.03%
2020/12/29	12	26.94	5	26.86	26.80	7	5,459	0.13%
2020/12/28	10	28.20	4	28.23	28.50	6	5,338	0.11%
2020/12/24	11	27.14	0	0.00	26.95	11	5,165	0.21%
2020/12/21	10	26.15	0	0.00	26.15	10	5,054	0.20%
2020/12/16	10	26.28	1	26.75	26.55	9	5,361	0.17%
2020/12/11	0	0.00	1	26.20	26.05	-1	5,385	-0.02%
2020/12/10	1	27.30	1	27.25	26.75	0	5,387	0.00%
2020/12/09	2	27.35	1	27.65	27.80	1	5,353	0.02%
2020/12/08	10	26.98	1	27.05	26.95	9	5,322	0.17%
2020/12/07	3	27.03	0	0.00	26.70	3	5,295	0.06%
2020/12/04	0	0.00	5	25.65	26.50	-5	5,118	-0.10%
2020/12/02	8	25.83	8	26.20	26.30	0	5,114	0.00%
2020/12/01	5	25.58	1	26.50	26.00	4	5,274	0.08%
2020/11/26	0	0.00	1	25.50	24.60	-1	5,920	-0.02%
2020/11/23	0	0.00	3	24.90	24.60	-3	6,298	-0.05%
2020/11/20	0	0.00	1	24.70	24.60	-1	6,274	-0.02%
2020/11/19	0	0.00	1	24.40	24.40	-1	6,295	-0.02%
2020/11/18	0	0.00	12	24.64	24.15	-12	6,325	-0.19%
2020/11/16	0	0.00	1	24.80	24.80	-1	6,182	-0.02%
2020/11/13	5	23.65	0	0.00	23.75	5	6,198	0.08%
2020/11/11	3	23.80	0	0.00	24.15	3	6,157	0.05%
2020/11/10	1	23.70	0	0.00	24.10	1	6,129	0.02%
2020/11/09	0	0.00	10	23.90	23.70	-10	6,065	-0.16%
2020/11/06	0	0.00	1	23.30	23.00	-1	5,943	-0.02%
2020/11/04	2	23.30	2	22.75	22.65	0	5,831	0.00%
2020/10/28	0	0.00	1	23.20	22.80	-1	5,668	-0.02%
2020/10/27	0	0.00	2	22.95	22.70	-2	5,655	-0.04%
2020/10/20	18	22.30	18	22.45	22.20	0	5,594	0.00%
2020/10/19	2	22.55	2	21.80	22.50	0	5,479	0.00%
2020/10/07	1	22.15	5	21.80	21.95	-4	5,578	-0.07%
2020/10/06	1	21.60	2	21.78	21.90	-1	5,621	-0.02%
2020/10/05	1	21.65	0	0.00	21.65	1	5,633	0.02%
2020/09/28	5	21.10	0	0.00	21.25	5	5,618	0.09%
2020/09/25	0	0.00	3	21.28	20.70	-3	5,762	-0.05%
2020/09/24	2	21.60	1	21.85	21.20	1	5,728	0.02%
2020/09/23	0	0.00	1	22.60	22.45	-1	5,665	-0.02%
2020/09/21	2	24.18	1	23.85	23.80	1	5,594	0.02%
2020/09/18	1	23.55	1	23.95	23.20	0	5,340	0.00%
2020/09/16	10	23.15	0	0.00	23.15	10	5,230	0.19%
2020/09/14	2	22.70	2	22.65	22.40	0	5,212	0.00%
2020/09/11	5	22.75	2	22.80	22.20	3	5,326	0.06%
2020/09/10	2	23.40	0	0.00	23.75	2	5,281	0.04%
2020/09/09	4	23.55	1	23.20	23.65	3	5,219	0.06%
2020/09/08	4	23.78	5	23.75	23.35	-1	5,165	-0.02%
2020/09/07	10	24.21	0	0.00	24.15	10	5,027	0.20%
2020/09/04	4	24.06	0	0.00	24.85	4	5,068	0.08%
2020/09/03	4	24.29	7	24.60	24.40	-3	4,748	-0.06%
2020/09/02	0	0.00	1	23.00	22.95	-1	4,323	-0.02%
2020/09/01	13	22.68	6	22.21	22.20	7	4,134	0.17%
2020/08/28	4	20.10	0	0.00	20.45	4	3,531	0.11%
2020/08/27	2	20.00	0	0.00	20.40	2	3,483	0.06%
2020/08/26	1	19.25	3	19.37	19.15	-2	3,162	-0.06%
2020/08/25	2	19.25	0	0.00	19.40	2	3,133	0.06%
2020/08/13	0	0.00	3	17.95	18.00	-3	2,684	-0.11%
2020/07/29	0	0.00	2	17.15	17.15	-2	2,764	-0.07%
2020/07/23	0	0.00	1	18.75	18.70	-1	2,734	-0.04%
2020/07/16	1	19.10	0	0.00	19.15	1	2,716	0.04%
2020/07/14	1	19.10	1	19.05	19.25	0	2,624	0.00%
2020/07/10	0	0.00	2	18.30	18.30	-2	2,762	-0.07%
2020/07/07	1	19.25	0	0.00	19.00	1	2,740	0.04%
2020/07/06	2	19.30	0	0.00	19.20	2	2,731	0.07%
2020/07/02	6	18.57	0	0.00	18.70	6	2,624	0.23%
2020/06/24	2	18.30	0	0.00	18.20	2	2,696	0.07%
2020/06/18	3	18.40	0	0.00	19.10	3	2,664	0.11%
2020/06/15	0	0.00	1	17.80	17.70	-1	2,487	-0.04%
2020/06/12	0	0.00	5	16.85	17.20	-5	2,461	-0.20%
2020/06/11	5	18.25	0	0.00	17.30	5	2,481	0.20%
2020/06/10	0	0.00	3	17.50	17.40	-3	2,294	-0.13%
2020/06/05	0	0.00	1	17.45	17.50	-1	2,467	-0.04%
2020/06/04	1	17.40	0	0.00	17.20	1	2,471	0.04%
2020/06/03	0	0.00	5	17.21	17.30	-5	2,515	-0.20%
2020/05/18	0	0.00	5	16.00	15.90	-5	3,739	-0.13%
2020/05/14	1	16.55	0	0.00	16.30	1	3,820	0.03%
2020/05/13	4	16.94	0	0.00	16.85	4	4,021	0.10%
2020/05/08	2	16.90	2	17.00	16.80	0	4,034	0.00%
2020/05/04	5	16.75	0	0.00	16.75	5	4,141	0.12%
2020/04/29	2	16.95	4	17.05	17.00	-2	4,481	-0.04%
2020/04/27	0	0.00	2	17.20	16.90	-2	4,505	-0.04%
2020/04/17	2	16.85	0	0.00	16.60	2	4,379	0.05%
2020/04/08	5	15.90	5	15.70	15.90	0	4,178	0.00%
2020/04/07	3	15.50	3	15.65	15.45	0	4,160	0.00%
2020/04/01	2	14.40	2	14.40	14.75	0	4,389	0.00%
2020/03/27	1	14.15	1	14.40	13.75	0	4,313	0.00%
2020/03/13	0	0.00	1	13.70	14.20	-1	4,056	-0.02%
2020/03/11	2	17.00	2	17.43	16.85	0	3,950	0.00%
2020/03/09	1	17.05	0	0.00	17.00	1	3,892	0.03%
2020/03/03	0	0.00	1	19.25	18.75	-1	3,714	-0.03%
2020/02/27	1	18.80	0	0.00	18.60	1	3,598	0.03%
2020/02/21	1	20.80	2	20.30	20.15	-1	3,358	-0.03%
2020/02/19	0	0.00	2.1	19.59	20.35	-2.1	3,053	-0.07%
2020/02/17	0	0.00	2	18.50	18.50	-2	2,572	-0.08%
2020/02/14	2	19.00	0	0.00	18.90	2	2,515	0.08%
2020/02/12	0	0.00	1	18.15	18.15	-1	2,255	-0.04%
2020/02/05	0	0.00	1	17.80	17.80	-1	2,104	-0.05%
2020/02/04	3	18.68	3	18.10	18.05	0	2,063	0.00%
2020/02/03	0	0.00	2	18.10	18.60	-2	1,941	-0.10%
2020/01/31	1	16.80	0	0.00	16.95	1	1,709	0.06%
2020/01/30	0	0.00	2	17.20	16.75	-2	1,713	-0.12%
2020/01/16	0	0.00	1	18.35	18.35	-1	1,670	-0.06%
2020/01/14	1.1	18.25	0	0.00	18.20	1.1	1,664	0.07%
2020/01/08	4	17.90	11	17.85	17.70	-7	1,641	-0.43%
2020/01/06	0	0.00	3	18.70	18.35	-3	1,590	-0.19%
2020/01/03	5	18.65	0	0.00	18.70	5	1,572	0.32%
2020/01/02	0	0.00	1	19.10	18.95	-1	1,511	-0.07%
2019/12/30	8	18.83	0	0.00	18.80	8	1,498	0.53%
2019/12/27	6	19.09	1	19.10	19.10	5	1,493	0.33%
2019/11/18	0	0.00	1	17.50	17.25	-1	1,329	-0.08%
2019/11/14	1	17.75	0	0.00	17.70	1	1,338	0.07%
2019/10/28	2	19.40	0	0.00	19.35	2	1,457	0.14%
2019/10/25	0	0.00	2	19.65	19.55	-2	1,494	-0.13%
2019/10/23	2	19.55	0	0.00	19.55	2	1,509	0.13%
2019/09/10	0	0.00	4	21.25	21.25	-4	2,277	-0.18%
2019/08/28	2	23.55	1	23.30	23.25	1	2,256	0.04%
2019/08/20	1	22.30	0	0.00	22.30	1	2,420	0.04%
2019/07/29	16	24.62	12	24.50	24.60	4	2,857	0.14%
2019/07/26	0	0.00	4	24.10	24.10	-4	2,869	-0.14%
2019/07/24	0	0.00	10	24.40	24.40	-10	3,213	-0.31%
2019/07/23	0	0.00	8	24.60	24.40	-8	3,326	-0.24%
2019/07/17	0	0.00	4	25.30	25.30	-4	3,415	-0.12%
2019/07/11	4	25.15	0	0.00	25.05	4	3,416	0.12%
2019/07/10	2	25.25	0	0.00	25.25	2	3,411	0.06%
2019/07/01	4	24.45	0	0.00	24.55	4	4,125	0.10%
2019/06/27	0	0.00	2	24.00	24.05	-2	4,301	-0.05%
2019/06/19	2	24.03	0	0.00	23.95	2	6,248	0.03%
2019/06/17	2	23.75	0	0.00	23.75	2	6,536	0.03%
2019/06/14	0	0.00	4	23.55	23.70	-4	6,801	-0.06%
2019/06/13	1	24.05	0	0.00	23.95	1	6,929	0.01%
2019/06/06	1	23.40	0	0.00	23.40	1	8,991	0.01%
2019/05/31	4	22.53	0	0.00	22.55	4	9,617	0.04%
2019/05/30	0	0.00	1	22.20	22.10	-1	9,623	-0.01%
2019/05/29	1	22.15	0	0.00	21.80	1	9,630	0.01%
2019/05/15	0	0.00	1	25.50	25.35	-1	11,576	-0.01%
2019/05/14	1	23.65	0	0.00	25.40	1	12,058	0.01%
2019/05/10	10	25.00	0	0.00	25.15	10	12,315	0.08%
2019/05/09	0	0.00	60	25.99	25.10	-60	12,349	-0.49%
2019/05/08	0	0.00	20	26.60	26.45	-20	12,344	-0.16%
2019/05/07	15	27.05	0	0.00	26.95	15	12,565	0.12%
2019/05/06	10	27.20	0	0.00	27.50	10	12,772	0.08%
2019/05/03	0	0.00	20	27.49	27.90	-20	12,709	-0.16%
2019/04/30	62	27.76	5	27.75	27.40	57	12,594	0.45%
2019/04/29	1	26.90	0	0.00	26.35	1	12,279	0.01%
2019/04/26	0	0.00	12	26.90	26.90	-12	12,129	-0.10%
2019/04/25	2	27.00	0	0.00	27.10	2	12,082	0.02%
2019/04/24	2	27.33	3	27.22	27.35	-1	12,036	-0.01%
2019/04/22	4	28.86	4	28.98	29.10	0	11,852	0.00%
2019/04/18	0	0.00	4	27.89	27.30	-4	11,659	-0.03%
2019/04/16	2	28.00	1	27.80	28.05	1	11,554	0.01%
2019/04/15	5	27.20	2	27.80	27.25	3	11,483	0.03%
2019/04/12	7	27.91	5	27.15	27.15	2	11,417	0.02%
2019/04/11	2	29.05	0	0.00	29.05	2	11,127	0.02%
2019/04/10	0	0.00	2	30.25	30.00	-2	11,045	-0.02%
2019/04/09	8	29.89	0	0.00	29.80	8	10,984	0.07%
2019/04/08	0	0.00	2	30.25	30.30	-2	10,929	-0.02%
2019/04/02	3	28.75	2	28.60	29.25	1	10,505	0.01%
2019/03/29	2	28.15	17	28.70	29.25	-15	10,284	-0.15%
2019/03/28	6	29.00	0	0.00	28.55	6	10,130	0.06%
2019/03/26	4	30.21	5	29.90	30.00	-1	9,735	-0.01%
2019/03/25	29	29.74	40	30.10	30.80	-11	9,359	-0.12%
2019/03/22	2	27.80	61	27.88	28.25	-59	8,342	-0.71%
2019/03/21	0	0.00	2	28.10	28.10	-2	8,202	-0.02%
2019/03/20	11	27.30	0	0.00	27.30	11	8,088	0.14%
2019/03/19	60	28.41	0	0.00	27.60	60	7,903	0.76%
2019/03/18	0	0.00	19	27.48	27.45	-19	7,643	-0.25%
2019/03/15	0	0.00	3	28.35	27.65	-3	7,510	-0.04%
2019/03/14	5	27.91	52	27.96	28.00	-47	7,196	-0.65%
2019/03/13	151	27.73	152	27.83	28.10	-1	6,927	-0.01%	大買/大賣/
2019/03/12	90	26.08	3	25.75	26.80	87	5,852	1.49%
2019/03/11	13	24.95	5	24.57	24.40	8	5,455	0.15%
2019/03/08	14	23.07	15	23.48	23.85	-1	5,194	-0.02%
2019/03/07	3	23.17	15	23.61	23.20	-12	5,073	-0.24%
2019/03/06	5	24.45	4	24.26	24.30	1	4,925	0.02%
2019/03/04	16	24.08	2	24.18	24.25	14	4,685	0.30%
2019/02/27	0	0.00	12	23.50	23.55	-12	4,625	-0.26%
2019/02/26	2	24.78	0.5	24.35	24.30	1.5	4,480	0.03%
2019/02/25	10	25.55	0	0.00	25.45	10	4,305	0.23%
2019/02/22	0.5	25.55	17	25.10	25.05	-16.5	4,125	-0.40%
2019/02/21	3	25.25	0	0.00	25.45	3	4,023	0.07%
2019/02/20	5	24.87	4	25.43	25.85	1	3,756	0.03%
2019/02/19	0	0.00	3	23.40	23.50	-3	3,215	-0.09%
2019/02/18	4	23.11	0	0.00	22.90	4	3,011	0.13%
2019/02/15	4	23.86	1	23.20	23.60	3	2,733	0.11%
2019/02/14	30	22.80	30	22.58	22.70	0	2,482	0.00%
2019/02/13	5	22.60	1	22.40	22.40	4	2,328	0.17%
2019/02/12	7	21.16	0	0.00	21.65	7	1,853	0.38%
2019/01/28	1	20.10	5	20.00	20.00	-4	1,319	-0.30%
2019/01/25	5	18.98	1	18.15	18.95	4	1,057	0.38%
2018/12/06	0	0.00	1	17.00	16.95	-1	834	-0.12%
2018/12/04	1	17.95	0	0.00	17.90	1	824	0.12%
2018/11/30	0	0.00	13	16.70	16.70	-13	776	-1.67%
2018/11/27	21	16.50	8	16.54	16.60	13	798	1.63%
2018/10/02	1	17.90	0	0.00	17.65	1	1,203	0.08%
2018/09/07	1	17.70	0	0.00	17.65	1	1,566	0.06%
2018/08/31	0	0.00	1	17.60	17.60	-1	2,381	-0.04%
2018/08/15	0	0.00	3	16.65	16.50	-3	2,740	-0.11%
2018/08/09	2	17.30	0	0.00	17.25	2	2,684	0.07%
2018/08/08	1	17.50	0	0.00	17.50	1	2,675	0.04%
2018/07/19	0	0.00	6	19.55	19.40	-6	2,411	-0.25%
2018/07/17	6	19.48	0	0.00	19.25	6	2,398	0.25%
2018/07/05	0	0.00	1	19.20	19.00	-1	2,236	-0.04%
2018/07/03	0	0.00	1	19.50	19.10	-1	2,220	-0.05%
2018/06/29	1	19.05	0	0.00	18.95	1	2,159	0.05%
2018/06/22	0	0.00	15	19.12	19.30	-15	2,186	-0.69%
2018/06/20	10	19.45	0	0.00	19.20	10	2,188	0.46%
2018/06/15	1	20.75	0	0.00	20.45	1	2,120	0.05%
2018/06/14	5	20.60	0	0.00	20.40	5	2,081	0.24%
2018/06/12	0	0.00	1	21.65	21.65	-1	1,724	-0.06%
2018/06/04	0	0.00	3	19.15	19.05	-3	1,345	-0.22%
2018/06/01	0	0.00	6	19.15	19.10	-6	1,329	-0.45%
2018/05/29	0	0.00	1	19.10	19.20	-1	1,272	-0.08%
2018/05/28	1	18.50	0	0.00	18.35	1	1,215	0.08%
2018/04/03	1	18.90	0	0.00	18.85	1	2,132	0.05%
2018/03/29	9	19.68	9	19.65	19.50	0	2,243	0.00%
2018/03/27	1	19.25	28	19.30	19.35	-27	2,223	-1.21%
2018/03/20	2	19.70	10	19.75	19.70	-8	2,331	-0.34%
2018/03/13	10	19.60	0	0.00	19.65	10	2,199	0.45%
2018/03/05	1	18.50	0	0.00	18.50	1	2,153	0.05%
2018/02/06	5	17.45	0	0.00	17.20	5	2,147	0.23%
2018/02/02	0	0.00	3	19.05	19.05	-3	2,135	-0.14%
2018/01/26	0	0.00	6	19.32	19.35	-6	2,325	-0.26%
2018/01/19	7	19.54	0	0.00	19.45	7	2,480	0.28%
2018/01/08	1	20.00	0	0.00	19.95	1	2,638	0.04%
2018/01/04	2	20.08	0	0.00	20.35	2	2,478	0.08%
2018/01/02	16	20.96	0	0.00	20.10	16	2,450	0.65%