明基材 (8215)-凱基-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
32.60
漲跌
▲0.15
漲幅
+0.46%
成交量
672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－凱基-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

凱基-高雄券商分點個股進出
凱基-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
2024/05/15	8	32.55	5	32.60	32.45	3	1,264	0.24%
2024/05/14	1	32.55	5	32.60	32.50	-4	1,287	-0.31%
2024/05/13	0	0.00	1	32.40	32.45	-1	1,310	-0.08%
2024/05/09	1	32.90	0	0.00	32.75	1	1,296	0.08%
2024/05/08	1	33.05	0	0.00	33.25	1	1,285	0.08%
2024/04/25	0	0.00	1	34.10	33.95	-1	1,457	-0.07%
2024/04/19	2	33.00	0	0.00	33.15	2	1,592	0.13%
2024/04/12	1	34.50	0	0.00	34.60	1	1,545	0.06%
2024/03/27	0	33.95	0	0.00	33.95	0	1,424	0.00%
2024/03/26	3	34.05	0	0.00	34.00	3	1,417	0.21%
2024/03/25	3	34.30	1	34.40	34.35	2	1,415	0.14%
2024/03/22	1	34.25	2	34.20	34.25	-1	1,423	-0.07%
2024/03/19	6	33.74	5	33.70	33.70	1	1,426	0.07%
2024/03/14	1	33.90	0	0.00	33.80	1	1,426	0.07%
2024/03/11	0	33.95	1	34.15	34.15	-1	1,431	-0.07%
2024/03/08	0	34.05	0	0.00	33.65	0	1,476	0.00%
2024/03/06	0	0.00	1	34.25	34.50	-1	1,455	-0.07%
2024/03/04	0	0.00	5	34.55	34.40	-5	1,457	-0.34%
2024/03/01	6	34.24	0	0.00	34.20	6	1,455	0.41%
2024/02/29	0	34.60	8	34.43	34.40	-8	1,448	-0.55%
2024/02/27	18	34.32	9	34.33	34.25	9	1,438	0.63%
2024/02/26	4	34.80	4	34.95	34.85	0	1,414	0.00%
2024/02/23	3	35.75	0	0.00	35.40	3	1,385	0.22%
2024/02/22	0	37.30	0	0.00	37.20	0	1,316	0.00%
2024/02/21	0	36.90	0	0.00	36.95	0	1,297	0.00%
2024/02/20	0	0.00	1	36.75	36.60	-1	1,298	-0.08%
2024/02/19	1	37.30	2	37.20	37.25	-1	1,280	-0.08%
2024/02/16	2	37.30	0	0.00	37.30	2	1,236	0.16%
2024/02/15	10	35.90	0	0.00	36.00	10	1,121	0.89%
2024/02/05	0	0.00	3	35.80	35.85	-3	1,097	-0.27%
2024/02/02	0	0.00	2	34.75	34.70	-2	1,073	-0.19%
2024/01/22	5	35.15	0	35.15	35.10	5	937	0.53%
2024/01/19	16	35.47	21	35.50	35.65	-5	921	-0.54%
2024/01/18	9	34.82	9	34.87	35.60	0	871	0.00%
2024/01/17	3	34.37	0	0.00	33.80	3	796	0.38%
2024/01/10	0	0.00	5	33.70	33.70	-5	791	-0.63%
2024/01/04	10	34.05	0	0.00	34.00	10	794	1.26%
2023/12/29	0	0.00	5	34.55	34.65	-5	821	-0.61%
2023/12/28	9	34.35	0	0.00	34.40	9	858	1.05%
2023/12/27	1	34.40	9	34.62	34.45	-8	861	-0.93%
2023/12/26	0	0.00	5	34.20	34.30	-5	860	-0.58%
2023/12/25	0.5	34.30	5	34.00	33.90	-4.5	859	-0.52%
2023/12/19	4	33.93	0	0.00	33.85	4	864	0.46%
2023/12/15	0	0.00	2	34.60	34.40	-2	857	-0.23%
2023/12/13	0	0.00	2	34.00	33.90	-2	859	-0.23%
2023/12/12	0	0.00	2	34.13	34.00	-2	857	-0.23%
2023/12/11	0	0.00	1	34.20	34.15	-1	854	-0.12%
2023/12/07	1	34.20	0	0.00	34.15	1	852	0.12%
2023/12/06	1.2	34.21	0	0.00	34.15	1.2	860	0.14%
2023/12/05	18	34.37	1	34.55	34.35	17	847	2.01%
2023/12/04	1.1	36.05	0	0.00	35.80	1.1	808	0.14%
2023/12/01	1	35.90	0	0.00	36.00	1	814	0.12%
2023/11/30	0	0.00	16	35.83	36.05	-16	828	-1.93%
2023/11/29	0	35.70	0	0.00	35.55	0	817	0.00%
2023/11/28	0	0.00	1	35.55	35.70	-1	821	-0.12%
2023/11/27	10	35.55	0	0.00	35.35	10	821	1.22%
2023/11/21	0	0.00	9	35.55	35.55	-9	870	-1.03%
2023/11/20	1	35.35	0	0.00	35.50	1	873	0.11%
2023/11/17	1	35.25	0	0.00	35.35	1	879	0.11%
2023/11/15	0	0.00	2	34.90	34.90	-2	880	-0.23%
2023/11/13	0	0.00	0.2	34.20	33.90	-0.2	913	-0.02%
2023/11/07	2	34.65	0	0.00	34.65	2	1,010	0.20%
2023/10/25	9	35.45	10	36.13	35.10	-1	1,866	-0.05%
2023/10/23	0	0.00	5	34.38	34.10	-5	1,904	-0.26%
2023/10/20	2	33.95	0	0.00	34.05	2	1,964	0.10%
2023/10/18	0	0.00	10	34.82	34.40	-10	2,062	-0.48%
2023/10/12	0	0.00	2	35.15	35.60	-2	2,771	-0.07%
2023/10/11	0.1	35.30	0	0.00	34.85	0.1	2,812	0.00%
2023/10/05	0	0.00	1	35.65	35.65	-1	2,943	-0.03%
2023/10/04	5	35.14	4	35.93	35.05	1	3,025	0.03%
2023/09/26	0	0.00	0.2	35.00	34.90	-0.2	4,290	0.00%
2023/09/25	0	0.00	2	35.50	35.20	-2	4,334	-0.05%
2023/09/13	1.2	35.22	2	35.40	35.30	-0.8	4,545	-0.02%
2023/09/08	9	35.30	0.2	35.50	35.25	8.8	4,651	0.19%
2023/09/07	3	35.65	1	35.60	35.60	2	4,679	0.04%
2023/09/05	0	0.00	3	36.30	36.10	-3	4,748	-0.06%
2023/08/29	0	0.00	2	34.45	34.75	-2	5,012	-0.04%
2023/08/28	1	34.60	12	34.44	34.40	-11	5,041	-0.22%
2023/08/25	3	34.90	9.4	35.07	34.95	-6.4	5,051	-0.13%
2023/08/24	0	0.00	7	35.56	35.50	-7	5,031	-0.14%
2023/08/18	5	35.80	0	0.00	35.25	5	5,051	0.10%
2023/08/17	1	35.65	0	0.00	36.05	1	5,029	0.02%
2023/08/16	10	35.50	0	0.00	35.65	10	5,031	0.20%
2023/08/15	0	0.00	2	36.05	35.90	-2	5,064	-0.04%
2023/08/14	0	0.00	8	35.57	35.50	-8	5,073	-0.16%
2023/08/10	27	37.66	0	0.00	37.10	27	5,036	0.54%
2023/08/09	11	38.79	0.2	39.00	39.05	10.8	4,974	0.22%
2023/08/08	2	39.50	6	39.53	39.40	-4	4,942	-0.08%
2023/08/07	0	0.00	6	38.47	39.10	-6	4,911	-0.12%
2023/08/04	20	38.93	0.5	38.94	38.75	19.5	4,862	0.40%
2023/08/02	8	42.51	20	43.02	42.95	-12	4,675	-0.26%
2023/08/01	1	42.10	3	41.97	42.40	-2	4,525	-0.04%
2023/07/31	3	41.75	3	41.90	41.85	0	4,764	0.00%
2023/07/28	6	41.11	1	41.60	41.60	5	4,726	0.11%
2023/07/27	0	0.00	10	41.66	41.65	-10	4,756	-0.21%
2023/07/26	2	40.95	2	41.30	41.30	0	4,758	0.00%
2023/07/25	2.3	40.91	1	41.50	41.40	1.3	4,767	0.03%
2023/07/24	9	40.69	11	40.89	40.80	-2	4,848	-0.04%
2023/07/21	2	40.90	2	41.55	41.20	0	4,827	0.00%
2023/07/20	20	42.46	0.1	43.40	42.05	19.9	4,901	0.41%
2023/07/19	3	43.05	3	42.73	42.25	0	4,789	0.00%
2023/07/18	20	41.19	28	40.84	40.25	-8	4,627	-0.17%
2023/07/17	1	42.85	35	42.77	43.30	-34	4,507	-0.75%
2023/07/14	1	41.25	0	0.00	41.70	1	4,422	0.02%
2023/07/13	13	41.49	0	0.00	41.05	13	4,503	0.29%
2023/07/12	0	0.00	2	41.80	41.40	-2	4,568	-0.04%
2023/07/11	14	41.45	9	41.42	41.40	5	4,538	0.11%
2023/07/10	2	40.18	0	0.00	40.55	2	4,495	0.04%
2023/07/07	1	39.30	1	39.50	40.10	0	4,498	0.00%
2023/07/06	53	41.90	6	44.97	40.35	47	4,363	1.08%
2023/07/05	0	0.00	1	44.60	44.60	-1	3,551	-0.03%
2023/07/04	0	0.00	1	40.50	40.55	-1	3,406	-0.03%
2023/07/03	0	39.65	10	39.90	39.95	-10	3,353	-0.30%
2023/06/30	1	39.15	0	0.00	39.30	1	3,315	0.03%
2023/06/29	24	38.94	5	39.34	39.25	19	3,299	0.58%
2023/06/28	0	0.00	10	39.90	39.40	-10	3,272	-0.31%
2023/06/27	13	39.17	13	39.38	39.10	0	3,262	0.00%
2023/06/26	0	0.00	10	39.90	39.75	-10	3,242	-0.31%
2023/06/21	0	0.00	6	39.75	39.70	-6	3,223	-0.19%
2023/06/20	18	39.22	0	0.00	39.45	18	3,223	0.56%
2023/06/19	0	0.00	11	39.90	39.65	-11	3,218	-0.34%
2023/06/16	0	0.00	1	39.20	39.20	-1	3,194	-0.03%
2023/06/15	0	0.00	1	38.65	38.90	-1	3,173	-0.03%
2023/06/14	21	39.59	15	39.71	39.30	6	3,150	0.19%
2023/06/13	0	0.00	10	38.71	39.05	-10	3,095	-0.32%
2023/06/12	2	38.93	15	38.69	38.65	-13	3,072	-0.42%
2023/06/09	15	39.15	0	0.00	38.95	15	3,045	0.49%
2023/06/08	2	38.50	0	0.00	38.70	2	3,006	0.07%
2023/06/07	1.2	38.37	1	38.75	38.75	0.2	2,992	0.01%
2023/06/06	1	38.35	3	38.38	38.60	-2	2,997	-0.07%
2023/06/05	1	38.35	2	38.50	38.25	-1	3,025	-0.03%
2023/06/02	0	0.00	1	36.65	36.65	-1	2,937	-0.03%
2023/06/01	0	0.00	16	36.08	36.05	-16	2,953	-0.54%
2023/05/30	1	35.30	0	0.00	35.30	1	3,018	0.03%
2023/05/29	10	35.30	1	35.35	35.30	9	3,039	0.30%
2023/05/26	0.1	35.00	0.2	35.00	34.75	-0.1	3,052	0.00%
2023/05/25	0	0.00	1	35.20	35.20	-1	3,054	-0.03%
2023/05/24	0	0.00	19	35.25	35.25	-19	3,075	-0.62%
2023/05/23	0	0.00	6	35.20	35.20	-6	3,103	-0.19%
2023/05/22	0	0.00	5	35.30	35.30	-5	3,168	-0.16%
2023/05/18	1	34.50	0	0.00	34.45	1	3,196	0.03%
2023/05/17	4	34.45	0	0.00	34.40	4	3,200	0.12%
2023/05/15	1	33.30	2	33.30	33.65	-1	3,232	-0.03%
2023/05/11	19	33.30	1	33.20	33.25	18	3,257	0.55%
2023/05/09	1	33.90	2	33.70	33.50	-1	3,318	-0.03%
2023/05/08	11	34.61	14	34.66	34.45	-3	3,297	-0.09%
2023/05/05	35	34.78	6	35.34	34.65	29	3,423	0.85%
2023/05/04	2	38.53	0	0.00	38.45	2	3,521	0.06%
2023/05/03	6	38.69	3	38.70	38.15	3	3,522	0.09%
2023/05/02	0	0.00	1	38.45	38.80	-1	3,526	-0.03%
2023/04/28	3	38.43	0	0.00	38.00	3	3,500	0.09%
2023/04/27	2	39.20	1	39.25	38.50	1	3,449	0.03%
2023/04/26	2	38.00	0	0.00	37.65	2	3,315	0.06%
2023/04/25	1.2	38.88	1	37.80	38.00	0.2	3,282	0.01%
2023/04/24	0	0.00	1	38.85	39.00	-1	3,153	-0.03%
2023/04/19	0	0.00	6	40.80	40.65	-6	2,984	-0.20%
2023/04/18	4	40.20	0	0.00	40.15	4	2,920	0.14%
2023/04/17	8	40.06	23	40.09	40.10	-15	2,795	-0.54%
2023/04/14	11	38.71	2	38.75	38.60	9	2,659	0.34%
2023/04/13	7	38.54	1	38.70	38.25	6	2,625	0.23%
2023/04/12	5	38.11	3	38.17	38.75	2	2,566	0.08%
2023/04/11	1	36.90	0	0.00	37.10	1	2,439	0.04%
2023/03/31	0	0.00	5	36.25	36.25	-5	2,419	-0.21%
2023/03/30	0	36.30	0	0.00	36.35	0	2,501	0.00%
2023/03/29	0	0.00	1	36.55	36.25	-1	2,536	-0.04%
2023/03/28	1	36.65	0	0.00	36.45	1	2,544	0.04%
2023/03/27	0	37.45	0	0.00	37.10	0	2,516	0.00%
2023/03/21	1	37.70	0	0.00	37.85	1	2,477	0.04%
2023/03/13	0	36.85	1	36.20	36.75	-1	2,566	-0.04%
2023/03/10	1	36.80	0	0.00	36.80	1	2,584	0.04%
2023/03/08	0	0.00	1	38.65	38.70	-1	2,547	-0.04%
2023/03/07	1	38.10	0	0.00	38.10	1	2,609	0.04%
2023/03/06	0	0.00	1	37.80	37.90	-1	2,610	-0.04%
2023/02/23	3	37.00	1	36.80	36.95	2	2,443	0.08%
2023/02/22	1	36.95	1	36.70	36.90	0	2,427	0.00%
2023/02/21	0	0.00	1	37.00	36.90	-1	2,414	-0.04%
2023/02/20	1	37.25	3	37.22	37.10	-2	2,390	-0.08%
2023/02/17	2	36.40	16	36.45	36.55	-14	2,328	-0.60%
2023/02/16	5	36.20	0	0.00	36.15	5	2,290	0.22%
2023/02/14	6	36.10	7	35.83	35.70	-1	2,261	-0.04%
2023/02/09	5	35.91	22	35.71	35.65	-17	2,246	-0.76%
2023/02/08	29	35.69	12	35.83	35.60	17	2,228	0.76%
2023/02/07	2	35.50	0	0.00	35.75	2	2,220	0.09%
2023/02/03	1	35.60	0	0.00	35.00	1	2,185	0.05%
2023/02/02	0	0.00	0.1	35.85	35.90	-0.1	2,013	0.00%
2023/02/01	1	33.95	1	33.90	33.95	0	1,624	0.00%
2023/01/31	2	33.10	2	33.40	33.85	0	1,601	0.00%
2023/01/30	1	32.70	0	0.00	32.65	1	1,539	0.06%
2023/01/16	2	32.00	2	32.05	32.10	0	1,550	0.00%
2023/01/05	0	0.00	2	32.63	32.20	-2	1,660	-0.12%
2022/12/29	0	0.00	0	32.15	31.85	0	1,661	0.00%
2022/12/27	0	0.00	2	32.55	32.40	-2	1,671	-0.12%
2022/12/22	2	33.83	1	34.00	33.10	1	1,662	0.06%
2022/12/21	0	0.00	1	33.00	33.20	-1	1,588	-0.06%
2022/12/20	0	0.00	1	31.50	31.50	-1	1,551	-0.06%
2022/12/16	1	32.45	0	0.00	32.40	1	1,548	0.06%
2022/12/12	0	0.00	2	33.05	32.95	-2	1,543	-0.13%
2022/12/09	0	0.00	1	32.80	32.65	-1	1,537	-0.07%
2022/12/07	5	33.02	3	32.83	32.75	2	1,531	0.13%
2022/12/06	11.1	33.51	25	33.60	33.00	-13.9	1,504	-0.92%
2022/12/05	17	33.36	15	33.55	33.45	2	1,434	0.14%
2022/12/01	15	32.85	5	32.85	32.75	10	1,363	0.73%
2022/11/29	10	32.70	6	33.23	32.50	4	1,338	0.30%
2022/11/25	6	31.65	0	0.00	31.40	6	1,164	0.52%
2022/11/24	5	32.10	0	0.00	32.00	5	1,166	0.43%
2022/11/17	0	0.00	10	31.80	31.65	-10	1,192	-0.84%
2022/11/15	10	31.55	0	0.00	31.65	10	1,213	0.82%
2022/11/14	0	0.00	20	31.90	31.80	-20	1,408	-1.42%
2022/11/11	0	0.00	10	31.65	31.45	-10	1,432	-0.70%
2022/11/10	0	0.00	1	31.40	31.55	-1	1,412	-0.07%
2022/11/09	2	31.75	0	0.00	31.55	2	1,407	0.14%
2022/11/04	0	0.00	1	31.00	31.05	-1	1,369	-0.07%
2022/11/03	11	31.00	0	0.00	31.00	11	1,362	0.81%
2022/10/31	0	0.00	3	29.10	29.10	-3	1,258	-0.24%
2022/10/24	4	28.88	0	0.00	28.30	4	1,287	0.31%
2022/10/21	2	28.93	1	28.75	28.60	1	1,340	0.07%
2022/10/19	0	28.50	2	28.55	28.35	-2	1,313	-0.15%
2022/10/17	2	26.95	0	0.00	27.75	2	1,415	0.14%
2022/10/05	1	28.80	0	0.00	28.80	1	1,488	0.07%
2022/09/28	0	0.00	2	28.05	27.90	-2	1,559	-0.13%
2022/09/23	0	30.60	0	0.00	30.05	0	1,637	0.00%
2022/09/22	0	30.25	0	0.00	30.50	0	1,657	0.00%
2022/09/15	0	0.00	1	31.05	30.90	-1	1,726	-0.06%
2022/09/14	1	30.65	0	0.00	30.80	1	1,754	0.06%
2022/09/06	0	0.00	1	30.45	30.40	-1	2,135	-0.05%
2022/08/26	21	32.56	0	0.00	32.40	21	2,385	0.88%
2022/08/23	1	31.70	0	0.00	31.85	1	2,393	0.04%
2022/08/19	8	33.49	13	33.05	33.05	-5	2,511	-0.20%
2022/08/17	0	31.00	0	0.00	31.10	0	2,347	0.00%
2022/08/09	0	0.00	2	30.70	30.70	-2	2,883	-0.07%
2022/08/08	0	0.00	1	30.00	30.70	-1	2,918	-0.03%
2022/07/29	0	0.00	5	31.05	31.20	-5	3,081	-0.16%
2022/07/28	3	31.28	1	31.20	31.25	2	3,168	0.06%
2022/07/27	5	30.60	0	0.00	30.70	5	3,137	0.16%
2022/07/26	4	30.63	3	30.55	30.50	1	3,144	0.03%
2022/07/25	0	0.00	2	30.95	30.60	-2	3,142	-0.06%
2022/07/22	3	31.88	1	31.45	31.45	2	3,145	0.06%
2022/07/21	1	30.60	1	30.50	30.65	0	3,053	0.00%
2022/07/15	2	28.60	0	0.00	28.60	2	3,242	0.06%
2022/07/13	1	29.20	0	0.00	29.20	1	3,230	0.03%
2022/07/04	0	0.00	1	28.90	28.75	-1	3,254	-0.03%
2022/07/01	1	30.80	0	0.00	28.70	1	3,339	0.03%
2022/06/30	1	31.45	0	0.00	31.40	1	3,293	0.03%
2022/06/27	2	32.95	3	33.22	33.35	-1	3,357	-0.03%
2022/06/23	1	31.60	2	32.30	31.85	-1	3,500	-0.03%
2022/06/22	0	0.00	4	31.96	31.85	-4	3,486	-0.11%
2022/06/21	11	32.48	0	0.00	33.05	11	3,487	0.32%
2022/06/16	15	35.89	2	36.25	34.75	13	3,417	0.38%
2022/06/15	1	34.10	2	34.60	34.95	-1	3,235	-0.03%
2022/06/14	4	34.65	0	0.00	34.40	4	3,233	0.12%
2022/06/10	0	0.00	1	36.60	36.45	-1	3,184	-0.03%
2022/06/09	12	36.35	16	36.15	36.35	-4	3,138	-0.13%
2022/06/06	0	0.00	5	35.10	35.05	-5	3,035	-0.16%
2022/06/02	1	35.75	1	35.90	35.80	0	3,040	0.00%
2022/06/01	1	36.20	0	0.00	36.00	1	3,061	0.03%
2022/05/31	0	0.00	13	35.94	36.00	-13	3,030	-0.43%
2022/05/30	12	35.84	0	35.85	35.75	12	3,023	0.40%
2022/05/27	1	36.30	0	0.00	36.00	1	2,994	0.03%
2022/05/26	0	0.00	11	36.00	36.05	-11	2,891	-0.38%
2022/05/24	2	34.80	1	35.15	34.95	1	2,874	0.03%
2022/05/20	11	36.21	0	0.00	35.90	11	2,818	0.39%
2022/05/19	1	35.50	1	35.60	36.35	0	2,729	0.00%
2022/05/18	5	36.00	14	35.62	36.10	-9	2,642	-0.34%
2022/05/17	5	34.87	3	34.75	35.05	2	2,542	0.08%
2022/05/05	0	0.00	1	35.15	35.15	-1	2,275	-0.04%
2022/04/29	10	32.20	0	0.00	31.80	10	2,203	0.45%
2022/04/22	0	0.00	1	34.95	34.70	-1	2,308	-0.04%
2022/04/19	1	33.15	0	0.00	33.10	1	2,202	0.05%
2022/04/18	3	32.90	1	32.70	32.60	2	2,218	0.09%
2022/04/12	0	33.85	0	0.00	33.60	0	2,347	0.00%
2022/04/07	1.1	36.41	0	0.00	34.60	1.1	2,431	0.05%
2022/04/06	0	0.00	1	35.45	35.60	-1	2,409	-0.04%
2022/03/31	0	0.00	1	36.90	36.50	-1	2,514	-0.04%
2022/03/30	2	36.78	1	36.85	36.70	1	2,546	0.04%
2022/03/29	1	36.30	0	0.00	36.50	1	2,615	0.04%
2022/03/28	0	0.00	3	35.60	36.10	-3	2,514	-0.12%
2022/03/25	0	0.00	1	35.40	35.55	-1	2,535	-0.04%
2022/03/23	1	35.75	0	0.00	35.35	1	2,688	0.04%
2022/03/11	2	33.80	1	34.05	34.10	1	6,021	0.02%
2022/03/10	0	0.00	1	33.90	33.75	-1	6,095	-0.02%
2022/03/09	1	32.50	0	0.00	32.85	1	6,230	0.02%
2022/03/08	0	32.27	0	0.00	31.80	0	6,929	0.00%
2022/03/07	1	32.25	0	0.00	32.30	1	7,098	0.01%
2022/03/04	0	34.05	0	0.00	33.85	0	7,406	0.00%
2022/02/25	1	33.55	22	33.49	33.60	-21	8,033	-0.26%
2022/02/24	1	33.80	0	0.00	33.65	1	8,227	0.01%
2022/02/16	2	35.30	0	0.00	35.70	2	9,280	0.02%
2022/02/15	2	35.43	4	35.45	35.00	-2	9,317	-0.02%
2022/02/11	2	36.28	2	36.25	36.05	0	9,509	0.00%
2022/02/09	2	36.45	2	36.65	36.85	0	9,673	0.00%
2022/02/07	0	35.30	0	0.00	35.15	0	9,859	0.00%
2022/01/24	1	34.65	0	0.00	35.25	1	11,035	0.01%
2022/01/21	4	35.90	0	0.00	35.80	4	12,009	0.03%
2022/01/19	0	0.00	4	37.05	36.95	-4	12,517	-0.03%
2022/01/17	1	35.50	3	35.95	36.10	-2	12,775	-0.02%
2022/01/14	3	34.97	0	0.00	35.05	3	12,778	0.02%
2022/01/13	2	35.78	3	35.77	36.00	-1	12,802	-0.01%
2022/01/11	6	36.43	0	0.00	36.15	6	12,947	0.05%
2022/01/10	0	0.00	1	37.00	37.00	-1	12,953	-0.01%
2022/01/07	2	36.80	7	36.72	36.75	-5	13,004	-0.04%
2022/01/06	0	0.00	1	37.35	37.35	-1	13,057	-0.01%
2022/01/05	8	37.78	2	37.65	37.55	6	13,212	0.05%
2022/01/04	2	37.50	0	0.00	37.35	2	13,196	0.02%
2022/01/03	12	37.43	2	37.35	37.50	10	13,192	0.08%
2021/12/30	19	37.82	25	37.83	37.95	-6	13,180	-0.05%
2021/12/29	5	38.30	8	37.87	38.00	-3	13,281	-0.02%
2021/12/28	0	0.00	8	38.74	38.40	-8	13,302	-0.06%
2021/12/27	4	38.90	3	38.63	38.90	1	13,331	0.01%
2021/12/24	5	38.50	12	38.45	38.30	-7	13,334	-0.05%
2021/12/23	12	38.94	7	38.70	38.55	5	13,327	0.04%
2021/12/22	0	38.45	35	38.54	38.30	-35	13,250	-0.26%
2021/12/21	5	38.25	0	0.00	38.40	5	13,251	0.04%
2021/12/20	3	38.05	3	38.20	37.90	0	13,259	0.00%
2021/12/17	1	37.75	1	38.20	37.70	0	13,412	0.00%
2021/12/16	0	0.00	1	38.70	38.60	-1	13,324	-0.01%
2021/12/15	12	38.78	6	39.25	38.85	6	13,179	0.05%
2021/12/14	75	40.70	22	40.16	39.35	53	12,976	0.41%
2021/12/13	42	42.32	62	42.68	43.50	-20	11,952	-0.17%
2021/12/10	28	39.57	19	39.68	39.55	9	10,869	0.08%
2021/12/09	11	38.26	3	37.65	38.60	8	10,462	0.08%
2021/12/07	1	37.25	1	37.20	37.20	0	10,254	0.00%
2021/12/06	3	37.38	2	37.55	37.20	1	10,273	0.01%
2021/12/03	1	38.40	1	38.60	37.95	0	10,269	0.00%
2021/12/02	29	40.19	31	39.61	37.75	-2	10,263	-0.02%
2021/12/01	7	39.01	1	39.25	38.95	6	9,750	0.06%
2021/11/30	7	38.18	8	38.44	39.10	-1	9,767	-0.01%
2021/11/29	3	35.12	3	35.82	37.05	0	9,686	0.00%
2021/11/26	1	38.80	12	37.73	36.85	-11	9,677	-0.11%
2021/11/25	10	38.30	1	38.65	38.75	9	9,756	0.09%
2021/11/24	10	38.22	8	38.19	38.20	2	9,763	0.02%
2021/11/23	7	37.69	2.6	38.09	38.30	4.5	9,871	0.05%
2021/11/22	4	38.21	2	38.25	37.95	2	10,493	0.02%
2021/11/19	3	38.77	3	38.43	38.80	0	10,488	0.00%
2021/11/18	11	38.22	6	38.35	38.30	5	10,517	0.05%
2021/11/17	1	37.45	5	37.40	37.45	-4	10,602	-0.04%
2021/11/16	0	0.00	6	36.58	36.40	-6	11,184	-0.05%
2021/11/15	10	36.94	9	36.92	37.45	1	12,039	0.01%
2021/11/12	6	36.30	0	0.00	36.60	6	12,312	0.05%
2021/11/11	2	36.60	5	36.30	36.00	-3	12,451	-0.02%
2021/11/10	7	36.78	10	36.98	36.55	-3	12,564	-0.02%
2021/11/09	10	37.78	3	37.48	37.70	7	12,644	0.06%
2021/11/08	6	36.93	10	37.15	36.80	-4	12,806	-0.03%
2021/11/05	0	0.00	8	37.60	37.25	-8	13,206	-0.06%
2021/11/04	13	38.15	11	37.93	37.90	2	14,049	0.01%
2021/11/03	11	37.20	5	37.55	37.90	6	14,207	0.04%
2021/11/02	22	38.28	16	37.40	36.90	6	14,305	0.04%
2021/11/01	21	39.61	34	39.41	39.40	-13	14,228	-0.09%
2021/10/29	46	38.02	32	38.32	39.35	14	13,985	0.10%
2021/10/28	8	35.70	15	35.31	35.90	-7	13,536	-0.05%
2021/10/27	17	33.74	12	34.22	34.15	5	13,749	0.04%
2021/10/26	5	33.51	1	33.60	33.10	4	14,509	0.03%
2021/10/25	8	34.01	8	33.60	34.20	0	14,991	0.00%
2021/10/21	1	32.65	2	32.15	32.15	-1	16,538	-0.01%
2021/10/20	12	32.88	10	32.73	32.90	2	16,686	0.01%
2021/10/19	7	31.66	8	32.19	32.05	-1	17,653	-0.01%
2021/10/18	9	30.97	1	30.70	31.30	8	17,958	0.04%
2021/10/15	5	31.35	6	31.43	31.45	-1	18,242	-0.01%
2021/10/13	6	32.05	4	31.46	31.15	2	18,666	0.01%
2021/10/12	0	0.00	2	30.90	31.15	-2	18,875	-0.01%
2021/10/08	1	32.00	1	32.00	31.50	0	18,874	0.00%
2021/10/07	11	31.96	0	0.00	32.05	11	18,928	0.06%
2021/10/06	2	33.07	8	31.79	31.55	-6	19,165	-0.03%
2021/10/05	0	0.00	2	31.60	33.25	-2	19,070	-0.01%
2021/10/04	0	0.00	1	31.90	31.55	-1	18,999	-0.01%
2021/10/01	3	33.80	4	34.40	33.35	-1	18,990	-0.01%
2021/09/30	4	34.95	4	35.20	35.35	0	18,955	0.00%
2021/09/29	0	0.00	6	34.78	34.55	-6	18,937	-0.03%
2021/09/28	0	0.00	21	35.85	35.75	-21	18,939	-0.11%
2021/09/24	27	36.71	16	36.88	36.50	11	18,892	0.06%
2021/09/22	0.2	35.70	0	0.00	35.35	0.2	18,692	0.00%
2021/09/17	5	35.55	0	0.00	35.60	5	18,662	0.03%
2021/09/16	4	36.41	2	36.45	36.10	2	18,681	0.01%
2021/09/15	2	36.25	2	35.80	36.00	0	18,630	0.00%
2021/09/13	7	36.70	0	0.00	36.70	7	18,560	0.04%
2021/09/10	0	0.00	1	36.50	36.80	-1	18,552	-0.01%
2021/09/09	6	35.70	6	36.45	36.25	0	18,523	0.00%
2021/09/08	10	36.05	8	35.60	35.60	2	18,477	0.01%
2021/09/07	4	36.10	5	36.33	36.70	-1	18,430	-0.01%
2021/09/06	11	37.36	1	37.30	36.15	10	18,290	0.05%
2021/09/03	15	37.80	15	37.89	38.10	0	18,103	0.00%
2021/09/02	46	38.94	62	38.58	38.00	-16	17,910	-0.09%
2021/09/01	7	39.52	4	39.94	40.20	3	17,664	0.02%
2021/08/31	24	39.62	38	39.77	39.30	-14	17,524	-0.08%
2021/08/30	8	39.15	4	39.55	38.95	4	17,318	0.02%
2021/08/27	30	39.51	22	40.05	39.35	8	17,206	0.05%
2021/08/26	39	39.73	34	40.32	39.80	5	16,887	0.03%
2021/08/25	8	38.44	5	38.27	37.95	3	16,094	0.02%
2021/08/24	18	38.90	12	38.28	37.95	6	16,073	0.04%
2021/08/23	13	39.33	5	39.15	39.50	8	15,787	0.05%
2021/08/20	64	38.52	83.1	38.78	39.30	-19.1	15,377	-0.12%
2021/08/19	27.1	38.59	20	38.60	37.55	7	14,675	0.05%
2021/08/18	7	36.14	8	36.12	37.00	-1	13,750	-0.01%
2021/08/17	13	34.95	11	34.19	33.65	2	13,434	0.01%
2021/08/16	24	34.85	19	35.07	34.95	5	13,260	0.04%
2021/08/13	24	36.75	19	36.12	35.50	5	13,078	0.04%
2021/08/12	21.2	36.70	26	36.97	37.90	-4.9	12,924	-0.04%
2021/08/11	30	37.50	40	37.00	37.00	-10	12,724	-0.08%
2021/08/10	36	41.13	39	41.49	39.80	-3	12,306	-0.02%
2021/08/09	32	39.83	22	40.27	39.85	10	11,409	0.09%
2021/08/06	9	39.33	13	39.73	40.25	-4	11,152	-0.04%
2021/08/05	3	39.90	17	39.76	39.60	-14	10,921	-0.13%
2021/08/04	18	39.74	16	39.98	39.25	2	10,700	0.02%
2021/08/03	8	41.70	7	42.19	41.40	1	10,364	0.01%
2021/08/02	35	41.44	21	41.86	41.40	14	9,930	0.14%
2021/07/30	18	40.76	33	40.37	41.00	-15	9,299	-0.16%
2021/07/29	29	38.86	26	39.03	38.10	3	8,425	0.04%
2021/07/28	29	36.02	61	36.69	36.80	-32	7,827	-0.41%
2021/07/27	54.2	38.13	56	38.54	38.75	-1.8	7,352	-0.02%
2021/07/26	6	36.07	6	36.62	36.70	0	6,195	0.00%
2021/07/23	87	35.67	47	36.32	33.40	40	6,082	0.66%
2021/07/22	8	34.21	52	34.04	34.70	-44	5,293	-0.83%
2021/07/21	14	31.33	14	31.34	32.25	0	4,968	0.00%
2021/07/20	9	30.39	26	30.64	30.90	-17	4,687	-0.36%
2021/07/19	41	30.28	215	30.65	30.25	-174	4,519	-3.85%	大賣/鉅額交易
2021/07/16	224	29.72	22	29.58	29.90	202	4,292	4.71%	大買/鉅額交易
2021/07/15	2	26.85	2	26.75	27.20	0	3,987	0.00%
2021/07/14	2	27.70	6	27.35	26.65	-4	3,970	-0.10%
2021/07/13	20	28.63	10	28.59	28.00	10	3,913	0.26%
2021/07/12	3	27.07	1	27.30	27.80	2	3,649	0.05%
2021/07/09	5	26.90	0	0.00	26.90	5	3,626	0.14%
2021/07/08	2	27.35	1	27.00	27.40	1	3,680	0.03%
2021/07/07	5	26.66	0	0.00	26.60	5	3,760	0.13%
2021/07/06	0	0.00	2	26.80	26.85	-2	3,905	-0.05%
2021/07/05	2	27.03	1	27.00	27.15	1	4,285	0.02%
2021/07/02	0	0.00	10	26.57	26.50	-10	4,298	-0.23%
2021/06/25	10	26.45	8	26.32	26.30	2	4,591	0.04%
2021/06/24	0	0.00	1	25.70	25.75	-1	4,681	-0.02%
2021/06/23	0	0.00	5	25.50	25.40	-5	4,707	-0.11%
2021/06/22	1	24.75	0	0.00	24.50	1	4,760	0.02%
2021/06/21	2	25.05	0	0.00	24.70	2	4,771	0.04%
2021/06/16	1	25.40	0	0.00	25.25	1	5,141	0.02%
2021/06/03	0	0.00	1	27.15	27.00	-1	5,336	-0.02%
2021/05/28	1	26.20	3	25.87	26.25	-2	5,173	-0.04%
2021/05/27	0	0.00	1	25.25	25.20	-1	5,190	-0.02%
2021/05/26	0	0.00	1	25.15	25.25	-1	5,214	-0.02%
2021/05/25	2	25.60	0	0.00	25.15	2	5,260	0.04%
2021/05/19	3	24.88	3	25.27	25.25	0	5,433	0.00%
2021/05/18	1	23.90	0	0.00	23.90	1	5,418	0.02%
2021/05/17	0	0.00	4	21.36	21.75	-4	5,446	-0.07%
2021/05/14	2	23.35	0	0.00	23.35	2	5,555	0.04%
2021/05/13	0	0.00	9	22.13	23.85	-9	5,988	-0.15%
2021/05/12	7	23.64	1	25.10	23.65	6	6,270	0.10%
2021/05/11	1	26.00	0	0.00	26.20	1	6,272	0.02%
2021/05/10	4	28.85	0	0.00	28.75	4	6,266	0.06%
2021/05/07	0	0.00	5	29.00	29.05	-5	6,311	-0.08%
2021/05/05	6	28.63	0	0.00	28.15	6	6,763	0.09%
2021/05/04	6	28.46	5	27.51	28.80	1	6,860	0.01%
2021/05/03	16	30.83	0	0.00	30.05	16	6,926	0.23%
2021/04/29	13	32.60	5	32.30	32.45	8	6,948	0.12%
2021/04/28	7	33.86	16	34.06	33.45	-9	7,131	-0.13%
2021/04/27	5	33.05	43	32.95	32.75	-38	6,928	-0.55%
2021/04/23	1	32.60	19	32.49	32.60	-18	7,214	-0.25%
2021/04/22	21	33.12	6	33.36	31.60	15	7,222	0.21%
2021/04/21	0	0.00	11	32.30	32.50	-11	7,094	-0.16%
2021/04/19	4	31.26	2	31.28	31.25	2	7,121	0.03%
2021/04/16	2	31.20	0	0.00	31.20	2	7,139	0.03%
2021/04/14	17	31.19	20	31.05	30.90	-3	7,341	-0.04%
2021/04/13	8	33.13	8	32.91	31.95	0	8,162	0.00%
2021/04/12	36	34.37	22	34.18	34.75	14	8,437	0.17%
2021/04/09	3	34.13	5	33.46	33.55	-2	8,379	-0.02%
2021/04/07	0	0.00	3	32.37	32.35	-3	8,157	-0.04%
2021/04/06	0	0.00	2	32.40	32.35	-2	8,262	-0.02%
2021/03/30	1	32.90	12	32.81	32.15	-11	8,386	-0.13%
2021/03/29	5	31.50	3	31.67	31.50	2	8,317	0.02%
2021/03/26	10	30.90	0	0.00	30.80	10	8,252	0.12%
2021/03/25	1	30.90	0	0.00	31.20	1	8,248	0.01%
2021/03/23	4	31.85	8	32.09	30.65	-4	8,173	-0.05%
2021/03/22	0	0.00	1	30.55	30.75	-1	7,952	-0.01%
2021/03/18	2	30.78	0	0.00	30.70	2	7,908	0.03%
2021/03/11	1	29.20	0	0.00	29.15	1	8,433	0.01%
2021/03/09	0	28.55	0	0.00	28.05	0	8,716	0.00%
2021/03/08	0	28.80	0	0.00	28.60	0	8,853	0.00%
2021/03/05	0	28.85	0	0.00	28.80	0	9,310	0.00%
2021/03/04	5	30.10	0	0.00	29.40	5	9,317	0.05%
2021/03/03	1	30.00	0	0.00	29.90	1	9,320	0.01%
2021/03/02	0	0.00	11	29.85	29.80	-11	9,391	-0.12%
2021/02/24	0	0.00	1	31.30	30.65	-1	9,401	-0.01%
2021/02/23	0	0.00	2	31.05	31.10	-2	9,410	-0.02%
2021/02/22	4	31.83	1	32.00	31.75	3	9,398	0.03%
2021/02/19	0	0.00	5	31.25	31.20	-5	9,367	-0.05%
2021/02/17	3	30.02	0	0.00	31.00	3	9,487	0.03%
2021/02/05	21	30.06	0	0.00	30.05	21	9,451	0.22%
2021/02/04	35	31.46	35	31.48	30.95	0	9,340	0.00%
2021/02/03	11	32.83	19.1	32.13	33.00	-8.1	8,926	-0.09%
2021/02/02	0	0.00	3	30.15	30.00	-3	8,663	-0.03%
2021/02/01	18	29.10	0	0.00	29.00	18	8,713	0.21%
2021/01/29	1	31.30	1	30.05	29.25	0	8,660	0.00%
2021/01/28	5	31.00	30	31.04	31.00	-25	8,583	-0.29%
2021/01/27	5	30.58	1	30.50	30.40	4	8,429	0.05%
2021/01/26	0	0.00	3	29.42	29.40	-3	8,177	-0.04%
2021/01/25	6	29.33	6	29.22	28.70	0	8,057	0.00%
2021/01/22	2	28.70	2	28.40	28.30	0	7,963	0.00%
2021/01/21	5	28.55	8	28.66	28.10	-3	7,900	-0.04%
2021/01/20	0	0.00	2	26.65	26.45	-2	7,684	-0.03%
2021/01/18	6	28.45	4	28.34	28.50	2	7,565	0.03%
2021/01/12	5	27.65	0	0.00	26.90	5	7,320	0.07%
2021/01/08	22	27.62	0	0.00	27.60	22	7,300	0.30%
2021/01/07	19	29.07	17	29.71	28.85	2	7,170	0.03%
2021/01/06	71	32.26	101	31.07	29.50	-30	7,056	-0.42%	大賣/
2021/01/05	18	29.48	20	30.08	30.70	-2	6,164	-0.03%
2021/01/04	1	28.00	10	27.60	27.95	-9	5,743	-0.16%
2020/12/31	0	0.00	2	27.30	27.20	-2	5,668	-0.04%
2020/12/30	2	25.80	13	26.13	26.15	-11	5,569	-0.20%
2020/12/29	5	27.01	0	0.00	26.80	5	5,459	0.09%
2020/12/28	5	27.43	2	28.20	28.50	3	5,338	0.06%
2020/12/23	1	27.05	5	26.98	27.20	-4	5,118	-0.08%
2020/12/22	0	0.00	2	26.98	26.05	-2	5,066	-0.04%
2020/12/17	0	0.00	6	26.97	26.80	-6	5,131	-0.12%
2020/12/14	2	26.88	0	0.00	26.80	2	5,418	0.04%
2020/12/11	1	26.70	4	26.08	26.05	-3	5,385	-0.06%
2020/12/10	1	26.80	11	27.30	26.75	-10	5,387	-0.19%
2020/12/09	17	27.69	5	27.50	27.80	12	5,353	0.22%
2020/12/08	2	26.65	6	26.93	26.95	-4	5,322	-0.08%
2020/12/07	6	26.75	5	26.51	26.70	1	5,295	0.02%
2020/12/04	10	26.20	11	26.60	26.50	-1	5,118	-0.02%
2020/12/03	5	25.85	1	26.70	25.50	4	5,056	0.08%
2020/12/02	8	25.84	3	26.08	26.30	5	5,114	0.10%
2020/12/01	14	26.00	10	26.07	26.00	4	5,274	0.08%
2020/11/30	1	24.65	1	24.35	24.50	0	5,236	0.00%
2020/11/27	2	24.60	0	0.00	24.55	2	5,402	0.04%
2020/11/26	4	24.95	2	25.50	24.60	2	5,920	0.03%
2020/11/24	4	24.45	0	0.00	24.45	4	6,045	0.07%
2020/11/23	0	0.00	7	24.86	24.60	-7	6,298	-0.11%
2020/11/20	5	24.65	15	24.70	24.60	-10	6,274	-0.16%
2020/11/19	2	24.43	0	0.00	24.40	2	6,295	0.03%
2020/11/18	2	24.20	0	0.00	24.15	2	6,325	0.03%
2020/11/17	3	24.27	10	24.90	24.30	-7	6,276	-0.11%
2020/11/16	10	24.80	6	24.72	24.80	4	6,182	0.06%
2020/11/11	0	0.00	1	24.05	24.15	-1	6,157	-0.02%
2020/11/10	1	23.80	1	23.90	24.10	0	6,129	0.00%
2020/11/09	1	23.60	0	0.00	23.70	1	6,065	0.02%
2020/11/05	0	0.00	2	23.05	22.95	-2	5,910	-0.03%
2020/10/29	0	0.00	1	23.00	23.10	-1	5,702	-0.02%
2020/10/28	0	0.00	2	23.00	22.80	-2	5,668	-0.04%
2020/10/27	0	0.00	1	22.65	22.70	-1	5,655	-0.02%
2020/10/26	0	0.00	4	23.06	23.00	-4	5,646	-0.07%
2020/10/20	1	22.50	0	0.00	22.20	1	5,594	0.02%
2020/10/19	1	22.10	0	0.00	22.50	1	5,479	0.02%
2020/10/16	0	0.00	3	21.20	21.05	-3	5,397	-0.06%
2020/10/12	0	0.00	5	21.55	21.10	-5	5,538	-0.09%
2020/10/08	1	21.60	0	0.00	21.65	1	5,583	0.02%
2020/10/06	0	0.00	10	21.71	21.90	-10	5,621	-0.18%
2020/09/30	10	21.40	0	0.00	21.40	10	5,608	0.18%
2020/09/29	0	0.00	5	21.10	21.40	-5	5,592	-0.09%
2020/09/28	10	21.15	0	0.00	21.25	10	5,618	0.18%
2020/09/25	0	0.00	17	20.89	20.70	-17	5,762	-0.30%
2020/09/24	0	0.00	14	21.59	21.20	-14	5,728	-0.24%
2020/09/23	2	22.70	28	22.50	22.45	-26	5,665	-0.46%
2020/09/21	21	23.93	11	23.74	23.80	10	5,594	0.18%
2020/09/18	11	23.30	11	23.36	23.20	0	5,340	0.00%
2020/09/17	2	23.10	0	0.00	23.15	2	5,241	0.04%
2020/09/15	0	0.00	3	23.12	23.10	-3	5,214	-0.06%
2020/09/11	4	22.73	1.3	23.25	22.20	2.7	5,326	0.05%
2020/09/09	2	23.28	0	0.00	23.65	2	5,219	0.04%
2020/09/08	5.3	23.84	32	24.42	23.35	-26.7	5,165	-0.52%
2020/09/07	27	24.50	14	24.13	24.15	13	5,027	0.26%
2020/09/04	11	24.65	2	24.80	24.85	9	5,068	0.18%
2020/09/03	27	24.54	11	24.06	24.40	16	4,748	0.34%
2020/09/02	2	23.00	0	0.00	22.95	2	4,323	0.05%
2020/09/01	32	22.79	78	22.42	22.20	-46	4,134	-1.11%
2020/08/31	0	0.00	3	22.45	22.45	-3	3,603	-0.08%
2020/08/28	32	20.26	1	20.20	20.45	31	3,531	0.88%
2020/08/27	15	19.40	42	20.40	20.40	-27	3,483	-0.78%
2020/08/26	5	19.25	1	19.15	19.15	4	3,162	0.13%
2020/08/25	54	19.31	0	0.00	19.40	54	3,133	1.72%
2020/08/24	0	0.00	14	19.24	19.15	-14	3,039	-0.46%
2020/08/21	0	0.00	1	18.40	18.40	-1	2,953	-0.03%
2020/08/20	5	18.03	0	0.00	17.90	5	2,932	0.17%
2020/08/19	21	18.70	19	18.80	19.20	2	2,852	0.07%
2020/08/18	10	18.30	0	0.00	18.25	10	2,739	0.37%
2020/08/17	0	0.00	1	18.75	18.40	-1	2,739	-0.04%
2020/08/14	3	18.30	6	18.35	18.30	-3	2,710	-0.11%
2020/08/12	9	17.67	0	0.00	17.80	9	2,686	0.34%
2020/08/07	1	18.10	0	0.00	17.95	1	2,749	0.04%
2020/08/06	8	18.19	0	0.00	18.15	8	2,765	0.29%
2020/08/03	2	18.15	0	0.00	17.90	2	2,786	0.07%
2020/07/31	0	0.00	10	18.10	18.10	-10	2,792	-0.36%
2020/07/27	10	17.75	0	0.00	17.60	10	2,769	0.36%
2020/07/24	2	18.40	0	0.00	18.15	2	2,757	0.07%
2020/07/22	0	0.00	0	18.85	18.85	0	2,794	0.00%
2020/07/21	0	0.00	1	18.80	18.80	-1	2,779	-0.04%
2020/07/20	1	18.10	0	0.00	18.10	1	2,731	0.04%
2020/07/17	1	18.35	0	0.00	18.35	1	2,726	0.04%
2020/07/14	2	18.75	1	19.30	19.25	1	2,624	0.04%
2020/07/13	3	19.15	12	19.11	19.15	-9	2,643	-0.34%
2020/07/10	7	18.45	0	0.00	18.30	7	2,762	0.25%
2020/07/09	1	18.95	0	0.00	18.85	1	2,776	0.04%
2020/07/06	10	19.52	0	0.00	19.20	10	2,731	0.37%
2020/07/03	10	18.50	0	0.00	18.55	10	2,593	0.39%
2020/07/02	0	0.00	2	18.65	18.70	-2	2,624	-0.08%
2020/07/01	17	18.55	1	18.80	18.45	16	2,658	0.60%
2020/06/30	0	0.00	1	18.55	18.45	-1	2,720	-0.04%
2020/06/24	0	0.00	2	18.15	18.20	-2	2,696	-0.07%
2020/06/22	2	18.03	5	17.93	18.00	-3	2,685	-0.11%
2020/06/19	3	18.72	2	18.30	18.35	1	2,705	0.04%
2020/06/18	5	19.00	0	0.00	19.10	5	2,664	0.19%
2020/06/17	1	18.50	1	18.35	18.45	0	2,519	0.00%
2020/06/16	1	18.00	1	17.90	17.90	0	2,459	0.00%
2020/06/15	0	0.00	1	17.85	17.70	-1	2,487	-0.04%
2020/06/11	5	18.29	10	18.09	17.30	-5	2,481	-0.20%
2020/06/10	0	0.00	1	17.55	17.40	-1	2,294	-0.04%
2020/06/08	10	17.40	0	0.00	17.40	10	2,446	0.41%
2020/06/05	0	0.00	1	17.50	17.50	-1	2,467	-0.04%
2020/06/04	0	0.00	1	17.10	17.20	-1	2,471	-0.04%
2020/06/03	2	17.35	1	17.35	17.30	1	2,515	0.04%
2020/06/01	0	0.00	1	16.60	16.60	-1	2,459	-0.04%
2020/05/29	1	16.40	0	0.00	16.40	1	2,500	0.04%
2020/05/27	0	0.00	3	16.70	16.70	-3	2,634	-0.11%
2020/05/20	0	0.00	1	16.50	16.40	-1	3,127	-0.03%
2020/05/18	1	15.90	0	0.00	15.90	1	3,739	0.03%
2020/05/15	0	0.00	5	16.40	16.10	-5	3,775	-0.13%
2020/04/28	1	16.95	0	0.00	17.10	1	4,479	0.02%
2020/04/15	1	17.00	1	17.85	16.85	0	4,301	0.00%
2020/04/14	0	0.00	1	17.20	17.20	-1	4,148	-0.02%
2020/04/10	0	0.00	2	15.55	15.70	-2	4,142	-0.05%
2020/04/06	1	14.45	0	0.00	14.85	1	4,163	0.02%
2020/03/24	0	0.00	1	13.50	13.85	-1	4,228	-0.02%
2020/03/23	2	12.85	1	13.00	12.95	1	4,198	0.02%
2020/03/20	0	0.00	2	12.00	12.65	-2	4,182	-0.05%
2020/03/17	2	12.90	2	12.85	12.80	0	4,121	0.00%
2020/03/16	0	14.00	0	0.00	13.15	0	4,080	0.00%
2020/03/13	0	0.00	2	13.75	14.20	-2	4,056	-0.05%
2020/03/12	5	15.73	0	0.00	15.20	5	4,036	0.12%
2020/03/11	1	16.95	1	17.40	16.85	0	3,950	0.00%
2020/03/09	1	17.05	7	17.20	17.00	-6	3,892	-0.15%
2020/03/05	4	18.69	0	0.00	18.30	4	3,773	0.11%
2020/03/04	1	18.40	0	0.00	18.55	1	3,747	0.03%
2020/03/03	1	19.15	0	0.00	18.75	1	3,714	0.03%
2020/03/02	0	0.00	11	18.35	18.55	-11	3,638	-0.30%
2020/02/27	7	19.50	30	18.77	18.60	-23	3,598	-0.64%
2020/02/26	1	19.10	1	19.20	19.60	0	3,447	0.00%
2020/02/25	2	19.20	1	18.85	19.30	1	3,476	0.03%
2020/02/24	1	19.55	1	19.80	19.45	0	3,431	0.00%
2020/02/21	12	20.30	26	20.44	20.15	-14	3,358	-0.42%
2020/02/20	21	20.05	17	20.10	20.30	4	3,222	0.12%
2020/02/19	74	19.59	32	19.70	20.35	42	3,053	1.38%
2020/02/17	0	0.00	3	18.45	18.50	-3	2,572	-0.12%
2020/02/14	4	19.05	6	18.75	18.90	-2	2,515	-0.08%
2020/02/12	1	18.10	0	0.00	18.15	1	2,255	0.04%
2020/02/11	0	0.00	4	18.05	18.15	-4	2,242	-0.18%
2020/02/10	5	18.30	0	0.00	18.05	5	2,219	0.23%
2020/02/06	2	17.95	1	17.95	17.95	1	2,121	0.05%
2020/02/05	0	0.00	2	17.95	17.80	-2	2,104	-0.10%
2020/02/04	3	18.27	2	18.73	18.05	1	2,063	0.05%
2020/02/03	7	18.14	9	17.94	18.60	-2	1,941	-0.10%
2020/01/30	1	16.80	0	0.00	16.75	1	1,713	0.06%
2020/01/14	1	18.20	0	0.00	18.20	1	1,664	0.06%
2020/01/10	1	17.80	0	0.00	17.80	1	1,656	0.06%
2020/01/09	1	17.95	0	0.00	17.95	1	1,650	0.06%
2020/01/06	2	18.50	0	0.00	18.35	2	1,590	0.13%
2019/12/27	0	0.00	7	19.16	19.10	-7	1,493	-0.47%
2019/12/24	1	18.00	0	0.00	18.00	1	1,230	0.08%
2019/12/19	2	18.35	0	0.00	18.15	2	1,229	0.16%
2019/11/22	1	17.85	0	0.00	18.05	1	1,419	0.07%
2019/11/14	0	0.00	6	17.65	17.70	-6	1,338	-0.45%
2019/10/30	12	19.15	0	0.00	19.15	12	1,428	0.84%
2019/10/25	2	19.60	0	0.00	19.55	2	1,494	0.13%
2019/10/23	0	0.00	1	19.55	19.55	-1	1,509	-0.07%
2019/10/16	0	0.00	3	19.65	19.65	-3	1,699	-0.18%
2019/09/12	8	21.30	0	0.00	21.30	8	2,241	0.36%
2019/08/30	0	0.00	1	21.85	21.75	-1	2,347	-0.04%
2019/08/29	5	22.15	1	21.85	21.80	4	2,360	0.17%
2019/08/28	3	23.55	0	0.00	23.25	3	2,256	0.13%
2019/08/27	2	22.75	0	0.00	22.60	2	2,219	0.09%
2019/08/16	1	22.25	0	0.00	22.25	1	2,470	0.04%
2019/08/06	1	21.30	5	20.60	21.75	-4	2,647	-0.15%
2019/08/05	0	0.00	2	22.50	22.00	-2	2,664	-0.08%
2019/08/02	1	22.80	5	22.75	22.65	-4	2,713	-0.15%
2019/07/30	4	23.90	5	23.96	23.85	-1	2,834	-0.04%
2019/07/25	0	0.00	1	24.05	24.15	-1	2,917	-0.03%
2019/07/24	0	0.00	2	24.50	24.40	-2	3,213	-0.06%
2019/07/23	0	0.00	6	24.62	24.40	-6	3,326	-0.18%
2019/07/18	1	25.20	15	25.37	25.40	-14	3,371	-0.42%
2019/07/17	24	25.78	7	25.74	25.30	17	3,415	0.50%
2019/07/16	13	25.91	10	25.48	25.85	3	3,480	0.09%
2019/07/15	9	25.71	5	26.00	25.55	4	3,452	0.12%
2019/07/12	15	25.43	5	25.39	25.55	10	3,436	0.29%
2019/07/04	1	24.75	1	24.55	24.55	0	3,767	0.00%
2019/06/27	0	0.00	5	23.95	24.05	-5	4,301	-0.12%
2019/06/25	5	24.35	0	0.00	23.80	5	4,685	0.11%
2019/06/24	1	24.35	1	24.60	24.75	0	4,787	0.00%
2019/06/21	0	0.00	2	24.40	24.15	-2	5,136	-0.04%
2019/06/14	0	0.00	1	23.90	23.70	-1	6,801	-0.01%
2019/06/12	1	24.00	0	0.00	24.00	1	7,235	0.01%
2019/06/11	0	0.00	1	24.50	24.60	-1	7,490	-0.01%
2019/06/06	0	0.00	1	23.35	23.40	-1	8,991	-0.01%
2019/06/05	4	24.13	3	23.70	23.90	1	9,255	0.01%
2019/06/03	0	0.00	1	22.90	23.15	-1	9,463	-0.01%
2019/05/29	3	22.10	10	22.09	21.80	-7	9,630	-0.07%
2019/05/27	0	0.00	2	23.55	23.50	-2	9,820	-0.02%
2019/05/22	0	0.00	84	24.87	23.85	-84	10,274	-0.82%
2019/05/20	9	24.50	27	24.56	24.70	-18	10,965	-0.16%
2019/05/17	1	24.10	23	24.51	24.00	-22	11,207	-0.20%
2019/05/16	1	24.70	2	25.35	24.10	-1	11,437	-0.01%
2019/05/14	1	23.35	2	25.00	25.40	-1	12,058	-0.01%
2019/05/13	2	24.30	3	24.60	24.50	-1	12,272	-0.01%
2019/05/10	1	25.05	0	0.00	25.15	1	12,315	0.01%
2019/05/09	5	25.94	0	0.00	25.10	5	12,349	0.04%
2019/05/08	1	26.55	0	0.00	26.45	1	12,344	0.01%
2019/05/07	3	27.45	3	27.15	26.95	0	12,565	0.00%
2019/05/06	0	0.00	3	27.25	27.50	-3	12,772	-0.02%
2019/05/03	3	27.58	0	0.00	27.90	3	12,709	0.02%
2019/05/02	1	27.10	2	27.50	27.50	-1	12,652	-0.01%
2019/04/30	13	27.63	6	27.61	27.40	7	12,594	0.06%
2019/04/29	0	0.00	1	25.70	26.35	-1	12,279	-0.01%
2019/04/26	5	27.30	4	27.30	26.90	1	12,129	0.01%
2019/04/24	0	0.00	18	27.49	27.35	-18	12,036	-0.15%
2019/04/23	4	28.31	2	28.10	27.90	2	11,946	0.02%
2019/04/22	16	28.88	7	28.76	29.10	9	11,852	0.08%
2019/04/19	1	28.15	0	0.00	28.05	1	11,701	0.01%
2019/04/18	0	0.00	1	27.45	27.30	-1	11,659	-0.01%
2019/04/17	1	27.95	0	0.00	27.70	1	11,597	0.01%
2019/04/16	1	28.25	5	28.01	28.05	-4	11,554	-0.03%
2019/04/15	10	27.48	31	27.58	27.25	-21	11,483	-0.18%
2019/04/12	29	27.56	7	27.19	27.15	22	11,417	0.19%
2019/04/11	3	29.35	0	0.00	29.05	3	11,127	0.03%
2019/04/10	0	0.00	7	30.00	30.00	-7	11,045	-0.06%
2019/04/09	0	0.00	8	29.95	29.80	-8	10,984	-0.07%
2019/04/08	7	30.22	30	30.22	30.30	-23	10,929	-0.21%
2019/04/03	27	29.69	0	0.00	29.65	27	10,710	0.25%
2019/04/02	5	28.70	9	28.87	29.25	-4	10,505	-0.04%
2019/04/01	2	29.18	5	29.28	29.05	-3	10,394	-0.03%
2019/03/29	8	29.12	6	28.81	29.25	2	10,284	0.02%
2019/03/28	9	29.92	9	29.46	28.55	0	10,130	0.00%
2019/03/27	13	30.14	8	30.16	30.05	5	9,875	0.05%
2019/03/26	25	30.11	22	30.08	30.00	3	9,735	0.03%
2019/03/25	23	30.02	37	30.29	30.80	-14	9,359	-0.15%
2019/03/22	3	27.88	13	28.07	28.25	-10	8,342	-0.12%
2019/03/21	13	27.95	4	28.00	28.10	9	8,202	0.11%
2019/03/20	1	27.00	0	0.00	27.30	1	8,088	0.01%
2019/03/19	23	28.33	12	28.42	27.60	11	7,903	0.14%
2019/03/18	8	27.34	5	27.48	27.45	3	7,643	0.04%
2019/03/15	11	28.15	5	28.70	27.65	6	7,510	0.08%
2019/03/14	2	28.15	2	28.15	28.00	0	7,196	0.00%
2019/03/13	15	28.09	22	27.95	28.10	-7	6,927	-0.10%
2019/03/12	17	24.73	38	25.18	26.80	-21	5,852	-0.36%
2019/03/11	11	24.86	9	24.74	24.40	2	5,455	0.04%
2019/03/08	8	22.95	8	23.34	23.85	0	5,194	0.00%
2019/03/07	6	23.85	0	0.00	23.20	6	5,073	0.12%
2019/03/06	16	24.58	1	24.80	24.30	15	4,925	0.30%
2019/03/05	1	23.90	4	23.95	23.90	-3	4,732	-0.06%
2019/03/04	3	24.18	0	0.00	24.25	3	4,685	0.06%
2019/02/27	3	23.80	2	24.13	23.55	1	4,625	0.02%
2019/02/26	1	24.85	0	0.00	24.30	1	4,480	0.02%
2019/02/22	1	25.20	1	25.40	25.05	0	4,125	0.00%
2019/02/21	1	24.95	1	25.15	25.45	0	4,023	0.00%
2019/02/20	0	0.00	2	24.78	25.85	-2	3,756	-0.05%
2019/02/19	1	23.40	0	0.00	23.50	1	3,215	0.03%
2019/02/15	5	23.68	10	23.39	23.60	-5	2,733	-0.18%
2019/02/14	0	0.00	1	22.70	22.70	-1	2,482	-0.04%
2019/02/13	17	22.56	9	22.50	22.40	8	2,328	0.34%
2019/02/12	0	0.00	2	21.23	21.65	-2	1,853	-0.11%
2019/02/11	1	19.60	0	0.00	19.70	1	1,579	0.06%
2019/01/30	1	19.60	2	19.58	19.55	-1	1,491	-0.07%
2019/01/29	0	0.00	2	19.60	19.75	-2	1,389	-0.14%
2019/01/28	3	20.07	3	19.92	20.00	0	1,319	0.00%
2019/01/25	6	18.70	6	18.80	18.95	0	1,057	0.00%
2019/01/23	5	16.85	0	0.00	17.10	5	775	0.64%
2019/01/22	17	17.00	0	0.00	16.95	17	776	2.19%
2019/01/21	10	17.15	0	0.00	17.10	10	779	1.28%
2019/01/18	48	17.09	0	0.00	17.05	48	786	6.10%
2019/01/16	0	0.00	20	16.95	16.95	-20	799	-2.50%
2019/01/08	0	0.00	2	16.95	17.10	-2	804	-0.25%
2019/01/07	3	16.83	2	16.98	16.80	1	792	0.13%
2019/01/03	4	16.75	0	0.00	16.55	4	824	0.49%
2019/01/02	12	16.80	0	0.00	16.55	12	832	1.44%
2018/12/28	26	16.74	0	0.00	16.70	26	837	3.10%
2018/12/20	0	0.00	21	16.55	16.45	-21	891	-2.36%
2018/12/19	5	16.70	0	0.00	16.75	5	894	0.56%
2018/12/17	17	17.08	1	17.10	17.00	16	897	1.78%
2018/12/14	5	17.30	0	0.00	17.25	5	892	0.56%
2018/12/11	18	17.35	0	0.00	17.10	18	849	2.12%
2018/12/10	4	16.95	13	16.90	16.90	-9	838	-1.07%
2018/12/07	0	0.00	19	17.13	17.15	-19	836	-2.27%
2018/12/04	5	18.16	5	17.98	17.90	0	824	0.00%
2018/11/30	40	16.73	0	0.00	16.70	40	776	5.15%
2018/11/21	0	0.00	30	16.14	16.30	-30	804	-3.73%
2018/11/19	0	0.00	1	16.50	16.55	-1	819	-0.12%
2018/11/14	10	16.05	0	0.00	16.05	10	826	1.21%
2018/11/13	0	0.00	30	15.93	16.30	-30	832	-3.60%
2018/11/12	0	0.00	10	16.30	15.90	-10	819	-1.22%
2018/11/08	10	15.30	0	0.00	15.80	10	793	1.26%
2018/10/15	0	0.00	1	15.35	15.25	-1	1,115	-0.09%
2018/10/11	1	15.00	0	0.00	15.05	1	1,136	0.09%
2018/10/09	0	0.00	20	16.65	16.65	-20	1,205	-1.66%
2018/10/03	50	17.99	2	18.05	17.85	48	1,214	3.95%
2018/10/02	20	17.80	0	0.00	17.65	20	1,203	1.66%
2018/10/01	0	0.00	12	17.51	17.55	-12	1,209	-0.99%
2018/09/28	0	0.00	21	17.51	17.50	-21	1,226	-1.71%
2018/09/27	0	0.00	9	17.70	17.55	-9	1,251	-0.72%
2018/09/26	40	17.65	0	0.00	17.60	40	1,270	3.15%
2018/09/25	0	0.00	15	17.50	17.45	-15	1,322	-1.13%
2018/09/21	5	17.45	3	17.45	17.35	2	1,332	0.15%
2018/09/20	0	0.00	10	17.30	17.20	-10	1,336	-0.75%
2018/09/19	20	17.45	0	0.00	17.35	20	1,350	1.48%
2018/09/06	0	0.00	1	18.20	18.15	-1	1,609	-0.06%
2018/08/27	0	0.00	60	17.13	17.30	-60	2,485	-2.41%
2018/08/24	2	17.00	40	17.05	16.95	-38	2,535	-1.50%
2018/08/21	0	0.00	20	16.65	16.75	-20	2,679	-0.75%
2018/08/17	0.1	16.50	38	16.60	16.40	-37.9	2,728	-1.39%
2018/08/16	26	16.36	52	16.37	16.40	-26	2,731	-0.95%
2018/08/13	2	16.60	0	0.00	16.65	2	2,715	0.07%
2018/08/10	0	0.00	33	17.35	17.15	-33	2,697	-1.22%
2018/08/09	0	0.00	105	17.39	17.25	-105	2,684	-3.91%	大賣/鉅額交易
2018/08/07	22	17.45	0	0.00	17.65	22	2,654	0.83%
2018/08/06	76	18.16	0	0.00	17.85	76	2,634	2.88%
2018/08/03	21	18.90	0	0.00	18.90	21	2,565	0.82%
2018/08/02	1	18.85	26	18.85	18.80	-25	2,563	-0.98%
2018/08/01	11	19.13	3	19.00	19.05	8	2,553	0.31%
2018/07/31	5	19.05	0	0.00	19.10	5	2,546	0.20%
2018/07/30	23	18.93	0	0.00	18.90	23	2,530	0.91%
2018/07/26	9	18.85	14	18.85	18.85	-5	2,515	-0.20%
2018/07/25	1	18.95	1	18.85	18.80	0	2,505	0.00%
2018/07/24	4	19.20	0	0.00	19.40	4	2,471	0.16%
2018/07/23	0	0.00	8	19.05	19.05	-8	2,432	-0.33%
2018/07/20	10	19.45	9	19.35	19.15	1	2,420	0.04%
2018/07/18	10	19.35	10	19.15	19.50	0	2,415	0.00%
2018/07/16	8	19.30	0	0.00	19.25	8	2,295	0.35%
2018/07/13	0	0.00	3	19.20	19.40	-3	2,292	-0.13%
2018/07/12	11	19.00	10	19.10	19.10	1	2,283	0.04%
2018/07/09	10	19.53	0	0.00	19.60	10	2,264	0.44%
2018/07/06	13	19.31	10	18.90	19.10	3	2,246	0.13%
2018/07/05	9	19.31	0	0.00	19.00	9	2,236	0.40%
2018/07/04	27	19.18	0	0.00	19.55	27	2,231	1.21%
2018/07/02	10	18.80	10	18.80	18.75	0	2,168	0.00%
2018/06/27	10	18.80	0	0.00	18.60	10	2,146	0.47%
2018/06/19	40	19.95	0	0.00	19.65	40	2,154	1.86%
2018/06/14	23	20.59	0	0.00	20.40	23	2,081	1.10%
2018/06/13	6	21.73	4	21.48	21.05	2	2,053	0.10%
2018/06/12	31	20.51	15	21.43	21.65	16	1,724	0.93%
2018/06/11	0	0.00	2	19.68	19.70	-2	1,306	-0.15%
2018/06/07	4	19.33	6	19.32	19.85	-2	1,356	-0.15%
2018/06/05	10	19.10	0	0.00	19.00	10	1,306	0.77%
2018/06/01	3	19.63	1	19.25	19.10	2	1,329	0.15%
2018/05/31	22	19.13	4	19.00	19.40	18	1,288	1.40%
2018/05/30	4	19.30	0	0.00	19.15	4	1,319	0.30%
2018/05/28	12	18.19	0	0.00	18.35	12	1,215	0.99%
2018/05/25	25	18.16	0	0.00	18.15	25	1,155	2.16%
2018/05/24	1	18.00	0	0.00	18.05	1	1,201	0.08%
2018/04/30	0	0.00	2	17.30	17.35	-2	1,450	-0.14%
2018/04/24	0	0.00	2	17.20	17.20	-2	1,522	-0.13%
2018/04/19	2	17.90	0	0.00	17.90	2	1,594	0.13%
2018/03/28	0	0.00	5	19.15	19.15	-5	2,193	-0.23%
2018/03/26	5	18.95	0	0.00	19.45	5	2,313	0.22%
2018/03/19	1	20.25	0	0.00	20.05	1	2,324	0.04%
2018/03/16	2	19.95	1	20.15	20.05	1	2,287	0.04%
2018/03/13	0	0.00	10	19.65	19.65	-10	2,199	-0.45%
2018/03/12	0	0.00	1	19.10	19.00	-1	2,135	-0.05%
2018/03/05	5	19.20	0	0.00	18.50	5	2,153	0.23%
2018/02/26	1	19.00	5	19.21	18.85	-4	2,200	-0.18%
2018/02/23	5	19.07	0	0.00	19.40	5	2,158	0.23%
2018/02/08	0	0.00	5	17.35	17.30	-5	2,124	-0.24%
2018/02/02	0	0.00	30	19.05	19.05	-30	2,135	-1.40%
2018/02/01	30	19.25	0	0.00	19.25	30	2,176	1.38%
2018/01/31	0	0.00	2	19.20	19.20	-2	2,187	-0.09%
2018/01/24	0	0.00	2	19.35	19.55	-2	2,459	-0.08%
2018/01/23	5	19.55	10	19.55	19.20	-5	2,452	-0.20%
2018/01/19	0	0.00	17	19.56	19.45	-17	2,480	-0.69%
2018/01/15	4	19.85	0	0.00	19.85	4	2,494	0.16%
2018/01/11	0	0.00	2	19.50	19.60	-2	2,596	-0.08%
2018/01/10	0	0.00	2	19.40	19.40	-2	2,603	-0.08%
2018/01/05	24	20.97	34	20.90	20.40	-10	2,613	-0.38%
2018/01/04	2	20.35	0	0.00	20.35	2	2,478	0.08%