志聖 (2467)-元大-中壢券商分點個股進出

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

志聖

(2467)

可現股當沖

股價
160.0
漲跌
▲14.5
漲幅
+9.97%
成交量
30,725張
產業
上市電子零組件類股
276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

志聖 (2467)籌碼相關－元大-中壢券商分點個股進出

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

元大-中壢券商分點個股進出
元大-中壢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
2024/05/17	165.2	156.34	172	151.49	160.00	-6.8	5,585	-0.12%	大買/大賣/
2024/05/16	47.9	139.93	54	137.63	145.50	-6.1	5,281	-0.12%
2024/05/15	14	130.46	15	127.67	132.50	-1	4,980	-0.02%
2024/05/14	6	120.50	6	120.17	120.50	0	4,967	0.00%
2024/05/13	0	121.50	0	0.00	121.50	0	5,051	0.00%
2024/05/10	4	125.75	4	125.38	126.00	0	5,111	0.00%
2024/05/09	4	126.50	4	129.25	126.50	0	5,133	0.00%
2024/05/08	5	129.20	5	126.00	129.00	0	5,168	0.00%
2024/05/07	16	128.41	16.1	131.39	128.00	-0.1	5,386	0.00%
2024/05/06	34	130.69	75	132.73	130.00	-41	5,470	-0.75%
2024/05/03	5	129.60	4	133.25	129.50	1	5,430	0.02%
2024/05/02	9	130.72	8	130.81	131.00	1	5,558	0.02%
2024/04/30	14.1	134.00	15	131.83	134.00	-1	5,617	-0.02%
2024/04/29	10	135.69	15.1	131.93	134.00	-5.1	5,601	-0.09%
2024/04/26	3	128.00	2	128.25	126.00	1	5,536	0.02%
2024/04/25	4.1	126.36	4.7	124.83	126.50	-0.6	5,525	-0.01%
2024/04/24	8.8	126.08	8	123.44	126.00	0.7	5,533	0.01%
2024/04/23	6	120.50	5	119.50	119.50	1	5,514	0.02%
2024/04/22	1	124.50	10.1	119.85	118.00	-9.1	5,505	-0.17%
2024/04/19	8.1	127.39	15	128.23	126.50	-6.8	5,493	-0.12%
2024/04/18	131.5	137.20	121.3	137.80	135.50	10.2	5,408	0.19%	大買/大賣/
2024/04/17	19	135.63	15.3	133.01	134.50	3.7	5,238	0.07%
2024/04/16	18.1	126.53	25	125.62	126.00	-6.9	5,171	-0.13%
2024/04/15	7	129.57	8.1	129.68	129.50	-1.1	5,183	-0.02%
2024/04/12	45.1	132.36	43.3	133.20	133.50	1.8	5,222	0.03%
2024/04/11	9	132.00	8	130.94	132.50	1	5,149	0.02%
2024/04/10	24	131.79	24	133.92	131.50	0	5,145	0.00%
2024/04/09	118.8	134.11	109	136.02	133.50	9.8	5,203	0.19%	大買/大賣/
2024/04/08	23	131.54	42	129.71	138.00	-19	5,086	-0.37%
2024/04/03	25	126.26	22	126.14	125.50	3	4,954	0.06%
2024/04/02	101	135.52	69	134.89	130.50	32	4,882	0.66%	大買/
2024/04/01	23	129.09	22	126.02	130.00	1	4,636	0.02%
2024/03/29	4.1	123.04	4	126.38	123.00	0.1	4,547	0.00%
2024/03/28	34	126.62	29	128.66	127.50	5	4,530	0.11%
2024/03/27	12	129.96	33	128.62	130.50	-21	4,478	-0.47%
2024/03/26	24	127.69	21	127.88	127.00	3	4,439	0.07%
2024/03/25	36	131.25	37	129.51	131.00	-1	4,395	-0.02%
2024/03/22	4	126.63	0	0.00	125.50	4	4,302	0.09%
2024/03/21	12	130.00	10	130.25	128.00	2	4,271	0.05%
2024/03/20	14	130.11	18.9	130.26	123.50	-4.8	4,205	-0.11%
2024/03/19	42.9	126.76	10	126.35	128.00	32.9	4,138	0.79%
2024/03/18	0	0.00	4	116.00	119.50	-4	3,995	-0.10%
2024/03/15	32	108.52	38	109.62	109.00	-6	3,954	-0.15%
2024/03/14	7	110.36	17	110.82	109.50	-10	3,933	-0.25%
2024/03/13	22	115.80	23	118.89	114.50	-1	3,908	-0.03%
2024/03/12	26	121.15	25	121.06	122.00	1	3,854	0.03%
2024/03/11	11	122.50	6	122.50	122.00	5	3,813	0.13%
2024/03/08	21.1	130.99	17.4	125.13	124.50	3.8	3,794	0.10%
2024/03/07	23.3	141.15	10	138.80	134.50	13.3	3,712	0.36%
2024/03/06	12	135.04	14	139.47	141.50	-2	3,536	-0.06%
2024/03/05	4.1	129.00	4	129.00	129.00	0.1	3,365	0.00%
2024/03/04	37	132.70	5	128.80	128.00	32	3,314	0.97%
2024/03/01	3	124.83	6	125.42	124.50	-3	3,235	-0.09%
2024/02/29	7	125.21	7	125.71	126.00	0	3,184	0.00%
2024/02/27	10	136.45	20	132.60	125.00	-10	3,137	-0.32%
2024/02/26	9	134.61	4	132.38	134.50	5	3,008	0.17%
2024/02/23	1	136.00	2	136.00	136.00	-1	2,829	-0.04%
2024/02/22	2	117.75	6.2	122.36	124.00	-4.2	2,816	-0.15%
2024/02/21	8	117.86	5	116.10	113.00	3	2,760	0.11%
2024/02/20	14	116.00	18	114.78	114.00	-4	2,672	-0.15%
2024/02/19	9	111.94	14	109.43	114.00	-5	2,535	-0.20%
2024/02/16	2	105.75	15.1	108.27	109.00	-13.1	2,339	-0.56%
2024/02/15	15	96.99	28	96.57	99.30	-13	2,293	-0.57%
2024/02/05	16	89.38	29	88.68	90.30	-13	2,238	-0.58%
2024/02/02	26	85.62	10	85.38	86.80	16	2,161	0.74%
2024/02/01	1	83.20	0	0.00	83.20	1	2,071	0.05%
2024/01/31	10	83.60	0	0.00	83.90	10	2,035	0.49%
2024/01/30	24	84.35	39	85.72	83.90	-15	1,977	-0.76%
2024/01/29	5	80.28	10.1	80.11	83.00	-5.1	1,746	-0.29%
2024/01/26	15	76.63	0	76.00	75.50	15	1,613	0.93%
2024/01/25	5	79.66	7	77.03	76.40	-2	1,573	-0.13%
2024/01/24	1	76.50	18	78.88	80.00	-17	1,415	-1.20%
2024/01/23	0	0.00	1	73.00	72.80	-1	1,324	-0.08%
2024/01/22	3	71.57	13	72.38	71.20	-10	1,298	-0.77%
2024/01/19	17	69.58	4.1	69.94	69.30	12.9	1,266	1.02%
2024/01/18	0	0.00	3.1	66.85	66.30	-3.1	1,230	-0.25%
2024/01/16	1	71.60	15	70.52	71.10	-14	1,178	-1.19%
2024/01/15	4	70.43	3	70.97	71.70	1	1,152	0.09%
2024/01/11	12	68.05	2	67.40	67.90	10	1,091	0.92%
2024/01/10	2	70.90	2	69.30	68.80	0	1,072	0.00%
2024/01/09	2	65.90	0	0.00	70.00	2	1,034	0.19%
2024/01/08	17	71.26	20	72.13	69.50	-3	978	-0.31%
2024/01/05	27	65.30	6	65.22	67.50	21	903	2.33%
2024/01/03	12	68.82	29	67.29	66.00	-17	831	-2.04%
2024/01/02	1	67.20	2.2	68.05	68.20	-1.2	706	-0.17%
2023/12/29	1	62.30	2.2	62.38	62.00	-1.2	633	-0.19%
2023/12/28	1	61.50	0	0.00	61.60	1	623	0.16%
2023/12/27	0	0.00	2	60.50	60.00	-2	613	-0.33%
2023/12/25	0	58.50	0	0.00	58.70	0	602	0.01%
2023/12/22	1	60.50	1.1	59.75	59.80	-0.1	586	-0.02%
2023/12/20	0	61.80	0	0.00	62.00	0	576	0.00%
2023/12/19	2	60.86	5	61.98	62.00	-3	575	-0.52%
2023/12/18	0.1	62.28	0	0.00	62.00	0.1	567	0.01%
2023/12/15	1	64.40	2	63.10	62.80	-1	562	-0.18%
2023/12/14	0	0.00	1	61.50	61.00	-1	535	-0.19%
2023/12/12	0.1	64.50	3	64.30	64.90	-3	489	-0.60%
2023/12/11	1	66.30	1	65.00	65.10	0	477	0.00%
2023/12/08	0	0.00	0.4	64.00	65.00	-0.4	456	-0.10%
2023/12/07	1	63.80	11.4	63.92	64.00	-10.4	424	-2.44%
2023/12/06	3	63.50	0.1	63.00	63.80	3	407	0.72%
2023/12/05	4.1	62.02	4.1	61.76	63.50	-0.1	391	-0.01%
2023/12/04	3.2	63.53	13.1	63.58	64.00	-10	357	-2.78%
2023/12/01	11	59.75	2	59.30	61.00	9	313	2.87%
2023/11/30	3.2	56.11	0	0.00	56.60	3.2	268	1.19%
2023/11/29	2	54.50	1	54.30	55.00	1	249	0.40%
2023/11/28	1	55.10	0	0.00	54.90	1	243	0.41%
2023/11/24	0	0.00	1.1	54.20	54.00	-1.1	219	-0.48%
2023/11/21	0	0.00	5	51.70	51.50	-5	169	-2.95%
2023/11/14	1	50.80	3	50.30	50.10	-2	140	-1.43%
2023/11/13	2	50.00	0	0.00	50.00	2	131	1.52%
2023/11/10	3	48.35	7	48.90	49.75	-4	114	-3.49%
2023/11/08	0	0.00	6	46.18	46.15	-6	80	-7.46%
2023/11/06	0	0.00	1	46.70	47.00	-1	85	-1.16%
2023/10/20	0	43.95	0	0.00	43.85	0	159	0.01%
2023/10/11	1	44.10	0	0.00	44.00	1	171	0.58%
2023/10/06	0	0.00	1	44.55	44.55	-1	171	-0.58%
2023/10/04	1	44.70	0	0.00	44.65	1	175	0.57%
2023/09/26	0	0.00	4	45.95	45.60	-4	191	-2.09%
2023/09/22	1	44.00	0	0.00	44.00	1	192	0.52%
2023/09/20	0	0.00	1	45.80	45.65	-1	191	-0.52%
2023/09/06	0	45.75	0	0.00	45.60	0	252	0.00%
2023/08/30	0	45.00	0	0.00	44.95	0	354	0.00%
2023/08/28	1	44.50	0	0.00	44.45	1	382	0.26%
2023/08/21	0	0.00	0.1	44.50	44.20	-0.1	438	-0.01%
2023/08/15	1	44.50	0	0.00	44.70	1	460	0.22%
2023/08/14	0	0.00	1	44.55	44.50	-1	465	-0.21%
2023/08/10	2	45.95	0	0.00	45.90	2	469	0.43%
2023/08/08	1	47.15	0	0.00	47.00	1	463	0.22%
2023/08/02	1.1	47.65	0	0.00	47.60	1.1	464	0.23%
2023/07/31	0	0.00	0.1	51.20	49.00	-0.1	449	-0.03%
2023/07/26	0	0.00	3	50.08	49.75	-3	414	-0.72%
2023/07/25	0	0.00	1	48.00	47.95	-1	395	-0.25%
2023/07/12	3	46.25	4	46.28	46.20	-1	384	-0.26%
2023/07/11	0	0.00	2	46.90	46.90	-2	381	-0.52%
2023/07/10	1	47.00	0	0.00	46.70	1	381	0.26%
2023/07/07	4	48.41	1	48.20	48.25	3	375	0.80%
2023/06/28	0.1	48.00	0	0.00	47.85	0.1	370	0.02%
2023/06/27	2	48.30	0	0.00	47.65	2	370	0.54%
2023/06/21	0	0.00	1	49.40	49.60	-1	366	-0.27%
2023/06/20	2	47.93	0	0.00	48.10	2	361	0.55%
2023/06/19	1	48.20	0	0.00	48.35	1	359	0.28%
2023/06/16	0	0.00	0.3	49.19	49.15	-0.3	356	-0.07%
2023/06/13	0	50.25	0	0.00	49.90	0	348	0.00%
2023/06/12	7	50.31	3	51.80	50.20	4	341	1.17%
2023/06/09	12.3	52.28	12	52.30	51.90	0.3	323	0.08%
2023/06/07	1.1	49.65	0	0.00	50.00	1.1	280	0.38%
2023/06/06	0	0.00	1	52.80	52.60	-1	250	-0.40%
2023/06/02	0	0.00	0	53.00	52.70	0	232	-0.01%
2023/05/31	0	0.00	1	53.00	52.70	-1	215	-0.46%
2023/05/29	0	0.00	4.1	51.60	52.10	-4.1	199	-2.06%
2023/05/26	0	0.00	1	50.60	50.30	-1	186	-0.54%
2023/05/22	0	0.00	5.2	49.56	49.75	-5.2	162	-3.21%
2023/05/19	0	0.00	1	49.30	49.00	-1	158	-0.63%
2023/05/12	1	45.00	0	0.00	45.75	1	153	0.65%
2023/04/28	0	0.00	1	47.70	47.70	-1	154	-0.65%
2023/04/27	0	0.00	0.1	47.20	47.40	-0.1	153	-0.07%
2023/04/25	1	46.55	0	0.00	46.85	1	152	0.65%
2023/04/21	1	47.60	0	0.00	47.40	1	150	0.66%
2023/04/12	0	0.00	4	48.10	48.50	-4	142	-2.82%
2023/03/30	1	48.20	0	0.00	48.15	1	135	0.74%
2023/03/24	0	49.25	5	49.40	49.45	-5	129	-3.85%
2023/03/21	0	49.30	1.1	49.48	49.65	-1.1	127	-0.85%
2023/03/20	0	0.00	1	49.00	49.10	-1	124	-0.80%
2023/03/17	0	48.20	0	0.00	48.20	0	124	0.00%
2023/03/13	0	48.65	0	0.00	48.70	0	122	0.00%
2023/03/07	0	48.99	0	0.00	49.00	0	111	0.00%
2023/03/06	0	0.00	1	49.00	48.95	-1	109	-0.92%
2023/03/01	0	47.28	1	47.65	47.60	-1	97	-1.03%
2023/02/20	0	45.90	0	0.00	45.85	0	84	0.00%
2023/02/08	0	45.00	0	0.00	45.00	0	80	0.00%
2023/01/12	0.1	44.20	0	0.00	43.90	0.1	106	0.09%
2023/01/09	0	43.80	0	0.00	43.90	0	108	0.00%
2022/12/29	0	0.00	25	42.47	42.95	-25	125	-19.90%
2022/12/27	0	43.35	0	0.00	43.30	0	126	0.00%
2022/12/20	0	0.00	0.1	43.70	43.20	-0.1	131	-0.04%
2022/12/14	0	0.00	0	44.35	43.85	0	136	0.00%
2022/11/11	0	0.00	0.6	44.75	44.90	-0.6	181	-0.33%
2022/11/10	1	44.05	1	44.70	44.10	0	179	0.00%
2022/11/09	0	0.00	0.5	44.25	44.75	-0.5	179	-0.26%
2022/10/20	0.1	41.39	0	0.00	41.35	0.1	189	0.05%
2022/09/28	5	44.29	0	0.00	44.10	5	189	2.64%
2022/09/27	1	44.80	0	0.00	45.25	1	196	0.51%
2022/09/21	0	0.00	2	45.80	45.75	-2	203	-0.98%
2022/09/20	2.2	46.67	0	0.00	46.40	2.2	203	1.08%
2022/09/19	0.3	48.00	0	0.00	47.65	0.3	199	0.15%
2022/09/16	0	0.00	2	49.68	49.25	-2	198	-1.01%
2022/09/15	0	0.00	1	49.40	49.35	-1	194	-0.51%
2022/09/13	0	0.00	1	48.70	48.80	-1	187	-0.53%
2022/09/07	0	0.00	1	47.25	47.15	-1	183	-0.55%
2022/09/02	1	46.80	0	0.00	46.65	1	181	0.55%
2022/08/31	0	0.00	2	46.95	47.10	-2	181	-1.10%
2022/08/29	1	46.80	0	0.00	46.85	1	180	0.55%
2022/08/25	1	47.35	0	0.00	47.70	1	182	0.55%
2022/08/23	0	0.00	0.7	47.18	47.30	-0.7	179	-0.41%
2022/08/19	0	0.00	0	47.00	47.00	0	173	-0.02%
2022/08/16	0	0.00	0.1	46.75	46.90	-0.1	173	-0.07%
2022/08/15	0	0.00	2.1	46.30	46.75	-2.1	172	-1.23%
2022/08/12	0.1	46.20	0	0.00	46.25	0.1	169	0.06%
2022/08/04	0	0.00	40	43.01	43.30	-40	174	-22.91%
2022/08/02	0	0.00	1	43.50	44.30	-1	174	-0.57%
2022/07/29	0	0.00	1	43.95	44.20	-1	177	-0.56%
2022/07/27	1	44.50	0	0.00	44.00	1	177	0.56%
2022/07/25	0	0.00	3	43.45	43.35	-3	172	-1.74%
2022/07/20	2.1	41.46	0	0.00	41.50	2.1	174	1.18%
2022/07/15	0	0.00	0	39.50	39.75	0	179	-0.01%
2022/07/13	0	0.00	2	37.35	39.75	-2	176	-1.13%
2022/07/11	0.2	37.45	0	0.00	37.30	0.2	171	0.09%
2022/07/07	3	37.80	2	38.20	38.00	1	174	0.57%
2022/07/06	4	43.24	0	0.00	42.30	4	173	2.31%
2022/06/24	0	0.00	1	44.35	44.45	-1	166	-0.60%
2022/06/23	0	0.00	4	43.60	43.90	-4	165	-2.41%
2022/06/21	0	43.10	1	43.60	44.30	-1	168	-0.58%
2022/06/14	1	44.80	0	0.00	44.75	1	173	0.58%
2022/05/30	0.1	44.15	0	0.00	44.30	0.1	200	0.02%
2022/05/24	0	42.95	0	0.00	42.75	0	208	0.01%
2022/05/23	0	0.00	0	43.50	43.45	0	208	0.00%
2022/05/16	4	43.26	3	42.80	42.80	1	211	0.47%
2022/05/11	0.1	42.50	0	0.00	42.45	0.1	205	0.02%
2022/04/25	1.1	44.31	1	44.55	44.20	0.1	227	0.02%
2022/04/22	0	45.30	0	0.00	45.50	0	224	0.01%
2022/04/19	0	45.60	0	0.00	45.35	0	253	0.00%
2022/04/18	0	45.35	0	0.00	45.05	0	260	0.02%
2022/04/15	0	45.70	0	0.00	45.40	0	262	0.01%
2022/04/14	0	45.85	0	0.00	45.70	0	264	0.00%
2022/04/13	0	45.90	0	0.00	45.85	0	267	0.01%
2022/04/11	3.2	45.77	0	0.00	45.60	3.2	307	1.02%
2022/04/08	1.1	47.82	0	0.00	47.60	1.1	303	0.36%
2022/03/28	1	49.45	0	0.00	49.95	1	334	0.30%
2022/03/25	0	50.00	0	0.00	49.65	0	333	0.00%
2022/03/17	1	49.05	1	49.00	49.30	0	345	0.00%
2022/03/11	0	0.00	0.1	49.55	49.30	-0.1	370	-0.04%
2022/03/08	0	0.00	1	48.90	48.65	-1	373	-0.27%
2022/03/07	1	49.25	1.6	50.15	49.70	-0.6	373	-0.16%
2022/03/04	0	0.00	2	50.65	50.60	-2	372	-0.54%
2022/03/03	0	50.30	1	50.50	50.40	-1	375	-0.27%
2022/03/02	0	49.55	0	0.00	49.70	0	380	0.00%
2022/03/01	0	0.00	1	49.25	49.55	-1	389	-0.26%
2022/02/17	0	0.00	4	48.95	49.50	-4	425	-0.94%
2022/02/15	1	48.60	0	0.00	48.50	1	436	0.23%
2022/02/09	1	49.30	0	0.00	49.50	1	447	0.22%
2022/02/08	0	48.90	0	0.00	49.85	0	451	0.01%
2022/02/07	0.2	47.50	0	0.00	48.40	0.2	454	0.04%
2022/01/26	1.1	47.30	0	0.00	47.30	1.1	453	0.24%
2022/01/25	1.1	47.63	0	0.00	47.35	1.1	454	0.25%
2022/01/24	1	47.25	1	48.25	48.20	0	455	0.00%
2022/01/21	1	49.35	3	49.20	49.05	-2	452	-0.44%
2022/01/20	0	0.00	2	49.70	49.70	-2	449	-0.44%
2022/01/18	2	50.30	0	0.00	50.40	2	464	0.43%
2022/01/17	0	0.00	1	50.30	50.20	-1	469	-0.21%
2022/01/14	0	50.13	0	50.80	50.00	0	472	0.00%
2022/01/13	1	50.90	0	0.00	50.80	1	485	0.21%
2022/01/12	2	49.73	0	0.00	50.00	2	483	0.41%
2022/01/10	0	0.00	33.4	51.13	50.80	-33.4	489	-6.83%
2022/01/05	2.2	52.73	1	52.50	52.60	1.2	499	0.24%
2022/01/04	6	53.32	3.1	54.12	54.00	2.9	494	0.59%
2022/01/03	0	0.00	2	51.85	51.40	-2	458	-0.44%
2021/12/30	6	53.20	2	52.50	52.10	4	454	0.88%
2021/12/29	0	0.00	3.1	51.81	52.20	-3.1	431	-0.71%
2021/12/23	2	50.25	1	50.30	50.30	1	433	0.23%
2021/12/22	1	49.55	1	49.80	49.80	0	436	0.00%
2021/12/20	0	0.00	1	49.25	49.20	-1	438	-0.23%
2021/12/17	0	0.00	2	49.35	49.10	-2	442	-0.45%
2021/12/15	1	50.30	0	0.00	50.20	1	438	0.23%
2021/12/13	1	50.90	0	0.00	50.90	1	435	0.23%
2021/12/09	2	52.30	0	0.00	51.90	2	432	0.46%
2021/12/08	0	0.00	1	52.10	52.70	-1	427	-0.24%
2021/11/24	0	0.00	5	49.87	50.50	-5	379	-1.32%
2021/11/23	0	0.00	1	49.45	50.00	-1	364	-0.27%
2021/11/22	1	49.05	0	0.00	49.80	1	363	0.27%
2021/11/19	0	0.00	0.2	48.65	48.60	-0.2	366	-0.06%
2021/11/18	1	48.00	0	0.00	48.65	1	365	0.27%
2021/11/17	0	0.00	2	47.85	48.00	-2	363	-0.55%
2021/11/05	0	0.00	1	46.60	46.80	-1	397	-0.25%
2021/11/01	0	0.00	20	45.48	46.00	-20	425	-4.70%
2021/10/28	1	45.55	0	0.00	45.70	1	454	0.22%
2021/10/27	10	45.76	0	0.00	45.80	10	474	2.11%
2021/10/26	6	45.59	0	0.00	45.70	6	481	1.25%
2021/10/25	5	45.36	0	0.00	45.45	5	487	1.03%
2021/10/22	2	45.50	0	0.00	45.40	2	498	0.40%
2021/10/20	0	0.00	1	46.30	45.50	-1	551	-0.18%
2021/10/18	1	44.10	0	0.00	44.05	1	614	0.16%
2021/10/13	1	42.40	0	0.00	42.25	1	760	0.13%
2021/10/05	8	42.21	0	0.00	43.30	8	908	0.88%
2021/10/04	1	43.30	0	0.00	43.00	1	924	0.11%
2021/10/01	0	0.00	10.1	43.81	44.60	-10.1	946	-1.07%
2021/09/30	0	0.00	20.2	44.14	45.00	-20.2	973	-2.07%
2021/09/23	1	46.15	0	0.00	46.10	1	1,065	0.09%
2021/09/17	0.2	47.20	0	0.00	47.00	0.2	1,107	0.02%
2021/09/16	3	47.25	0	0.00	47.35	3	1,113	0.27%
2021/09/13	0	0.00	0.1	47.50	47.20	-0.1	1,160	-0.01%
2021/09/10	0	0.00	0.1	47.50	47.50	-0.1	1,164	-0.01%
2021/09/09	0	0.00	10	47.05	47.60	-10	1,166	-0.86%
2021/09/08	1	47.30	1	47.25	46.85	0	1,170	0.00%
2021/09/07	1	47.50	3	47.40	47.55	-2	1,173	-0.17%
2021/09/06	3	49.10	3	49.20	48.25	0	1,178	0.00%
2021/09/02	0	0.00	1	50.00	49.45	-1	1,174	-0.09%
2021/08/30	3	50.10	0	0.00	49.75	3	1,183	0.25%
2021/08/27	7	49.76	0	0.00	49.90	7	1,184	0.59%
2021/08/25	17	49.93	1	49.80	49.85	16	1,186	1.35%
2021/08/24	2	48.93	2	48.60	48.30	0	1,187	0.00%
2021/08/23	0	0.00	7	48.29	48.30	-7	1,189	-0.59%
2021/08/16	2	47.78	0	0.00	47.75	2	1,219	0.16%
2021/08/13	3	49.90	0	0.00	49.30	3	1,213	0.25%
2021/08/12	1	50.80	0	51.00	50.90	1	1,203	0.08%
2021/08/11	0	0.00	1	50.10	51.30	-1	1,203	-0.08%
2021/08/10	0	0.00	6	51.33	50.90	-6	1,207	-0.50%
2021/08/09	8	52.80	1	52.80	52.70	7	1,214	0.58%
2021/08/06	10	53.93	0	0.00	53.60	10	1,222	0.82%
2021/08/05	1	53.90	1	53.60	53.90	0	1,243	0.00%
2021/08/04	2	54.50	0	0.00	54.20	2	1,274	0.16%
2021/08/03	1	55.80	0	0.00	55.20	1	1,285	0.08%
2021/08/02	13	58.73	1	58.30	58.80	12	1,272	0.94%
2021/07/30	5	58.84	1	59.60	58.50	4	1,259	0.32%
2021/07/29	1	59.60	0	0.00	60.40	1	1,252	0.08%
2021/07/28	9	58.26	12	58.50	58.90	-3	1,249	-0.24%
2021/07/27	10	59.90	13	61.06	59.90	-3	1,270	-0.24%
2021/07/26	54	62.86	59	63.31	62.50	-5	1,262	-0.40%
2021/07/23	4	63.18	4	62.38	63.50	0	1,230	0.00%
2021/07/22	48	62.63	41	62.47	61.90	7	1,217	0.57%
2021/07/21	27	61.16	16.1	60.51	61.10	10.9	1,196	0.91%
2021/07/20	70	61.30	61	61.69	60.30	9	1,243	0.72%
2021/07/19	27	61.54	31	60.58	62.20	-4	1,193	-0.34%
2021/07/16	0	0.00	12	59.24	58.90	-12	1,167	-1.03%
2021/07/15	1	58.90	0	0.00	58.80	1	1,171	0.09%
2021/07/14	47	58.59	45	58.71	58.60	2	1,179	0.17%
2021/07/13	38	61.14	31	60.58	59.70	7	1,185	0.59%
2021/07/12	2	59.59	10	59.31	59.10	-8	1,175	-0.68%
2021/07/09	2	57.85	4	57.80	57.70	-2	1,240	-0.16%
2021/07/08	29	57.72	26	57.40	57.80	3	1,327	0.23%
2021/07/07	1	58.00	16.1	58.36	58.60	-15.1	1,441	-1.05%
2021/07/06	1	57.30	0	0.00	57.30	1	1,543	0.06%
2021/07/02	5	57.18	0	0.00	57.30	5	1,696	0.29%
2021/07/01	11	56.66	8	57.95	56.50	3	1,715	0.17%
2021/06/30	45	57.24	43	57.54	57.10	2	1,723	0.12%
2021/06/29	18	56.13	11	55.43	56.70	7	1,691	0.41%
2021/06/28	0	0.00	3	55.33	56.40	-3	1,695	-0.18%
2021/06/25	4	54.03	4	54.30	54.20	0	1,676	0.00%
2021/06/24	7	54.86	8	55.68	54.80	-1	1,675	-0.06%
2021/06/23	8	55.35	1	53.90	56.00	7	1,669	0.42%
2021/06/22	0	0.00	1	53.90	53.50	-1	1,661	-0.06%
2021/06/21	2	52.50	4	52.55	52.80	-2	1,667	-0.12%
2021/06/17	0	0.00	3	54.33	54.30	-3	1,690	-0.18%
2021/06/16	2	54.60	0	0.00	53.80	2	1,703	0.12%
2021/06/09	7	52.00	0	0.00	52.10	7	1,774	0.39%
2021/06/04	0	0.00	2	53.65	53.70	-2	1,903	-0.11%
2021/06/01	1	54.30	0	0.00	54.40	1	1,960	0.05%
2021/05/26	16	53.08	13	53.04	53.00	3	2,030	0.15%
2021/05/25	2	53.85	2	53.35	54.40	0	2,054	0.00%
2021/05/21	0	0.00	2	50.30	50.90	-2	2,372	-0.08%
2021/05/18	0	0.00	2	47.50	49.75	-2	2,492	-0.08%
2021/05/17	4	47.19	7	48.50	45.90	-3	2,507	-0.12%
2021/05/14	9	50.63	7	51.84	50.10	2	2,499	0.08%
2021/05/13	0	0.00	4	50.60	51.50	-4	2,485	-0.16%
2021/05/12	15	50.92	15	50.05	49.00	0	2,469	0.00%
2021/05/11	0	0.00	2	53.60	51.60	-2	2,451	-0.08%
2021/05/07	1	54.10	0	0.00	54.30	1	2,451	0.04%
2021/05/06	1	52.30	10	52.60	52.70	-9	2,458	-0.37%
2021/05/05	2	53.15	5	53.40	52.30	-3	2,466	-0.12%
2021/05/04	23	53.80	24	53.02	53.70	-1	2,472	-0.04%
2021/05/03	4	55.15	0	0.00	54.50	4	2,448	0.16%
2021/04/29	5	57.14	5	56.72	56.80	0	2,438	0.00%
2021/04/28	6	57.18	21	57.18	57.00	-15	2,524	-0.59%
2021/04/27	27	58.00	23	58.41	57.90	4	2,555	0.16%
2021/04/26	48	59.76	37	59.10	59.80	11	2,550	0.43%
2021/04/23	6	56.30	18	55.86	57.00	-12	2,508	-0.48%
2021/04/22	19	56.17	14	56.97	55.10	5	2,535	0.20%
2021/04/21	10	56.98	10	57.07	56.90	0	2,560	0.00%
2021/04/20	14	57.69	1	57.10	57.80	13	2,573	0.51%
2021/04/19	34	57.14	31	57.26	57.40	3	2,629	0.11%
2021/04/16	32	58.68	37	58.91	58.60	-5	2,642	-0.19%
2021/04/15	100	60.30	82	60.37	60.30	18	2,796	0.64%
2021/04/14	89	59.37	70	59.16	60.00	19	3,012	0.63%
2021/04/13	86	59.18	72	58.29	57.80	14	3,091	0.45%
2021/04/12	134	57.25	114	57.29	56.80	20	2,969	0.67%	大買/大賣/
2021/04/09	42	56.21	47	55.38	58.40	-5	2,854	-0.18%
2021/04/08	28	53.64	30	53.21	53.40	-2	2,745	-0.07%
2021/04/07	8	51.46	8	50.68	51.50	0	2,690	0.00%
2021/04/06	2	50.30	4	50.09	50.10	-2	2,667	-0.07%
2021/04/01	0	0.00	5	48.70	48.75	-5	2,651	-0.19%
2021/03/31	2	48.55	2	48.83	48.60	0	2,646	0.00%
2021/03/29	1	49.35	3	49.55	49.35	-2	2,630	-0.08%
2021/03/26	2	49.08	3	49.58	49.55	-1	2,644	-0.04%
2021/03/25	5	49.90	3	49.47	49.20	2	2,655	0.08%
2021/03/23	1	48.90	3	49.13	49.45	-2	2,667	-0.07%
2021/03/22	7	49.78	6	49.03	49.00	1	2,701	0.04%
2021/03/19	11	49.33	8.2	49.40	49.40	2.8	2,718	0.10%
2021/03/18	7	48.98	7	48.52	48.95	0	2,789	0.00%
2021/03/17	3	48.62	2	48.68	48.55	1	2,884	0.03%
2021/03/16	15	48.84	15	49.47	48.85	0	2,895	0.00%
2021/03/15	17	49.52	19	49.09	49.60	-2	2,889	-0.07%
2021/03/12	22	49.09	28	48.60	48.80	-6	2,904	-0.21%
2021/03/11	14	47.54	14	47.57	47.55	0	2,864	0.00%
2021/03/10	2	47.03	6	46.71	47.00	-4	2,844	-0.14%
2021/03/09	7	45.45	0	0.00	46.00	7	2,820	0.25%
2021/03/08	5	45.30	5	45.53	45.30	0	2,829	0.00%
2021/03/05	26	45.52	19	46.05	45.30	7	2,840	0.25%
2021/03/04	2	45.00	0	0.00	44.95	2	2,862	0.07%
2021/03/03	13	44.83	14	44.31	44.55	-1	2,877	-0.03%
2021/03/02	26	45.09	24	45.35	45.05	2	2,875	0.07%
2021/02/26	8	45.26	6	44.65	45.85	2	2,878	0.07%
2021/02/25	13	45.85	3	45.70	45.20	10	2,869	0.35%
2021/02/24	22	48.19	9	46.87	45.60	13	2,853	0.46%
2021/02/23	40	45.53	70.3	46.07	48.40	-30.3	2,676	-1.13%
2021/02/22	45	44.49	58	44.23	44.00	-13	2,559	-0.51%
2021/02/19	67	43.85	34	43.67	44.30	33	2,533	1.30%
2021/02/18	13	43.08	13	43.02	44.45	0	2,586	0.00%
2021/02/17	0	0.00	2	42.20	42.50	-2	2,606	-0.08%
2021/02/05	5	41.05	0	0.00	40.90	5	2,624	0.19%
2021/02/03	18	41.50	10	41.39	41.40	8	2,674	0.30%
2021/02/02	1	41.35	2	40.93	41.60	-1	2,717	-0.04%
2021/02/01	2	39.00	0	0.00	39.95	2	2,727	0.07%
2021/01/29	1	40.00	0	0.00	40.10	1	2,727	0.04%
2021/01/27	8	41.59	7	41.20	41.20	1	2,818	0.04%
2021/01/26	5	41.80	6	41.33	41.45	-1	2,820	-0.04%
2021/01/25	8	41.22	3	41.20	41.20	5	2,816	0.18%
2021/01/22	0	0.00	3	41.77	41.80	-3	2,824	-0.11%
2021/01/21	93	41.51	95	41.93	41.65	-2	2,834	-0.07%
2021/01/20	21	41.09	21	40.44	41.20	0	2,860	0.00%
2021/01/19	9	41.04	10	41.15	41.15	-1	2,838	-0.04%
2021/01/18	28	40.21	30	39.66	41.15	-2	2,823	-0.07%
2021/01/15	29	41.67	30	42.17	41.05	-1	2,808	-0.04%
2021/01/14	49	42.31	48	42.11	42.15	1	2,779	0.04%
2021/01/13	1	42.00	0	0.00	41.55	1	2,785	0.04%
2021/01/12	50	41.11	36	42.36	40.55	14	2,776	0.50%
2021/01/11	35	43.18	35	42.58	43.40	0	2,731	0.00%
2021/01/08	210	43.02	210	44.14	42.70	0	2,800	0.00%	大買/大賣/
2021/01/07	19	44.41	23	44.83	44.85	-4	2,652	-0.15%
2021/01/06	9	38.78	18	39.01	40.80	-9	2,369	-0.38%
2021/01/05	3	37.10	4	37.66	37.10	-1	2,190	-0.05%
2021/01/04	1	36.60	4	37.20	37.10	-3	2,185	-0.14%
2020/12/30	1	36.15	0	0.00	36.15	1	2,172	0.05%
2020/12/25	0	0.00	1	36.60	36.50	-1	2,151	-0.05%
2020/12/23	0	0.00	3	36.20	36.00	-3	2,142	-0.14%
2020/12/22	5	36.27	8	36.88	35.85	-3	2,148	-0.14%
2020/12/21	16	36.53	16.7	35.86	37.05	-0.7	2,140	-0.03%
2020/12/18	3	36.77	4	37.24	36.60	-1	2,130	-0.05%
2020/12/17	6	37.73	4	37.68	37.70	2	2,147	0.09%
2020/12/16	47	37.91	47	37.56	37.45	0	2,127	0.00%
2020/12/15	32	36.62	131	37.11	36.45	-99	2,082	-4.75%	大賣/
2020/12/14	149	37.63	45	36.94	37.65	104	2,052	5.07%	大買/鉅額交易
2020/12/11	22	36.65	37.1	36.14	36.65	-15.1	1,989	-0.76%
2020/12/10	1	35.50	7	35.21	35.35	-6	1,879	-0.32%
2020/12/09	17	34.95	18	35.07	35.20	-1	1,850	-0.05%
2020/12/08	2	34.60	4.1	34.42	34.95	-2.1	1,831	-0.11%
2020/12/07	0	0.00	3	33.78	33.55	-3	1,795	-0.17%
2020/12/04	1	34.25	0.5	34.00	34.15	0.5	1,769	0.03%
2020/12/03	7	34.39	6	34.63	34.35	1	1,757	0.06%
2020/12/02	29	34.63	27	34.60	34.55	2	1,744	0.11%
2020/12/01	26	35.00	24	34.94	35.15	2	1,727	0.12%
2020/11/30	11.5	35.61	11	35.25	35.50	0.5	1,705	0.03%
2020/11/25	2	34.23	0	0.00	33.90	2	1,599	0.13%
2020/11/24	9	34.82	9	35.12	34.70	0	1,574	0.00%
2020/11/23	27	35.62	26	35.31	35.45	1	1,557	0.06%
2020/11/20	1	34.15	12	35.02	35.35	-11	1,532	-0.72%
2020/11/19	3	34.50	6	34.64	34.55	-3	1,503	-0.20%
2020/11/18	4	34.31	4	34.20	34.35	0	1,486	0.00%
2020/11/17	106	34.26	104	35.27	34.10	2	1,466	0.14%	大買/大賣/
2020/11/16	48	35.49	50	35.07	35.70	-2	1,387	-0.14%
2020/11/13	31	34.03	32	33.71	34.20	-1	1,326	-0.08%
2020/11/12	1	33.20	1	33.50	33.60	0	1,281	0.00%
2020/11/11	9	33.02	10	33.09	33.00	-1	1,244	-0.08%
2020/11/10	45	33.05	46	33.01	33.00	-1	1,225	-0.08%
2020/11/09	0	0.00	7	32.29	32.45	-7	1,177	-0.59%
2020/11/06	0	0.00	1	32.20	31.90	-1	1,150	-0.09%
2020/11/05	4	31.65	3	31.60	31.75	1	1,132	0.09%
2020/11/04	14	32.13	4	32.10	31.75	10	1,121	0.89%
2020/10/30	3	31.65	3	31.37	31.15	0	998	0.00%
2020/10/29	8	31.58	9	31.20	31.40	-1	980	-0.10%
2020/10/28	138	31.70	148	31.85	31.70	-10	957	-1.04%	大買/大賣/
2020/10/26	1	30.60	0	0.00	30.60	1	811	0.12%
2020/10/23	1	30.95	1	30.95	30.85	0	806	0.00%
2020/10/22	0	0.00	4	30.60	30.85	-4	798	-0.50%
2020/10/21	5	31.15	1	31.00	30.90	4	797	0.50%
2020/10/20	2	30.63	7	30.38	30.70	-5	749	-0.67%
2020/10/19	20	30.47	21	30.14	30.30	-1	740	-0.14%
2020/10/16	120	30.61	109	31.14	30.25	11	730	1.51%	大買/大賣/
2020/10/15	38	29.96	38	29.66	30.00	0	637	0.00%
2020/10/13	1	28.40	0	0.00	28.45	1	647	0.15%
2020/10/12	0	0.00	2	28.70	28.70	-2	682	-0.29%
2020/10/08	9	28.65	11	28.68	28.50	-2	681	-0.29%
2020/10/07	2	27.95	0	0.00	28.05	2	675	0.30%
2020/10/06	0	0.00	3	28.03	28.00	-3	685	-0.44%
2020/09/25	6	27.03	10	27.60	27.10	-4	778	-0.51%
2020/09/24	1	28.30	2	28.00	27.85	-1	780	-0.13%
2020/09/23	3	28.03	33	28.50	28.00	-30	788	-3.81%
2020/09/22	31	29.25	4	28.60	28.50	27	888	3.04%
2020/09/21	1	27.90	0	0.00	27.95	1	867	0.12%
2020/09/18	5	28.00	0	0.00	27.90	5	875	0.57%
2020/09/17	0	0.00	4	27.85	27.90	-4	893	-0.45%
2020/09/16	6	28.02	0	0.00	28.00	6	900	0.67%
2020/09/01	1	27.85	0	0.00	27.80	1	1,246	0.08%
2020/08/24	2	27.15	0	0.00	27.25	2	1,725	0.12%
2020/08/21	0	0.00	1	27.05	27.30	-1	1,784	-0.06%
2020/08/20	2	27.00	0	0.00	26.70	2	1,810	0.11%
2020/08/19	4	28.00	0	0.00	27.65	4	1,824	0.22%
2020/08/18	1	28.05	0	0.00	28.05	1	1,862	0.05%
2020/08/17	1	28.25	0	0.00	28.30	1	2,014	0.05%
2020/08/14	3	27.98	0	0.00	28.05	3	2,034	0.15%
2020/08/10	0	0.00	1	28.05	27.85	-1	2,053	-0.05%
2020/08/06	1	27.85	2	27.98	27.70	-1	2,102	-0.05%
2020/08/04	0	0.00	5	27.80	27.60	-5	2,121	-0.24%
2020/07/29	2	27.50	0	0.00	27.70	2	2,146	0.09%
2020/07/28	1	27.60	0	0.00	27.40	1	2,147	0.05%
2020/07/27	1	27.65	0	0.00	27.85	1	2,163	0.05%
2020/07/24	0	0.00	5	28.64	28.60	-5	2,168	-0.23%
2020/07/23	5	29.69	1	29.55	29.40	4	2,160	0.19%
2020/07/22	6	29.21	8	29.27	29.20	-2	2,163	-0.09%
2020/07/21	17	29.49	23	29.53	29.50	-6	2,150	-0.28%
2020/07/20	13	29.81	18	29.78	29.95	-5	2,123	-0.24%
2020/07/17	3	28.90	21	28.99	29.20	-18	2,041	-0.88%
2020/07/16	20	29.30	7	29.36	28.75	13	2,031	0.64%
2020/07/14	5	28.60	0	0.00	28.45	5	1,998	0.25%
2020/07/13	12	28.97	3	28.93	28.90	9	1,995	0.45%
2020/07/10	10	28.85	10	29.11	29.00	0	2,000	0.00%
2020/07/09	0	0.00	9	29.04	29.05	-9	1,988	-0.45%
2020/07/08	1	29.10	0	0.00	28.95	1	1,973	0.05%
2020/07/07	2	29.25	0	0.00	29.00	2	1,962	0.10%
2020/07/06	1	29.10	8	29.10	29.10	-7	1,955	-0.36%
2020/07/02	1	28.90	2	29.03	28.90	-1	1,933	-0.05%
2020/07/01	21	29.38	8	29.52	29.20	13	1,916	0.68%
2020/06/30	1	28.60	2	28.15	28.65	-1	1,810	-0.06%
2020/06/29	0	0.00	1	27.85	28.00	-1	1,792	-0.06%
2020/06/24	2	28.00	1	27.95	28.15	1	1,785	0.06%
2020/06/23	1	27.50	2	27.55	27.45	-1	1,772	-0.06%
2020/06/22	2	27.80	0	0.00	27.80	2	1,766	0.11%
2020/06/19	0	0.00	2	28.35	28.05	-2	1,770	-0.11%
2020/06/18	7	28.28	7	28.18	28.25	0	1,766	0.00%
2020/06/17	12	28.87	8	28.56	28.80	4	1,753	0.23%
2020/06/16	2	27.00	0	0.00	27.65	2	1,695	0.12%
2020/06/15	0	0.00	4	26.80	26.65	-4	1,703	-0.23%
2020/06/12	2	26.70	10	26.52	27.15	-8	1,697	-0.47%
2020/06/11	39	27.63	26	28.20	27.40	13	1,693	0.77%
2020/06/10	12	28.70	6	28.44	28.90	6	1,657	0.36%
2020/06/09	8	29.07	3	28.48	28.50	5	1,660	0.30%
2020/06/08	7	29.89	34	29.95	29.70	-27	1,631	-1.65%
2020/06/05	14	32.95	22	32.72	33.00	-8	1,560	-0.51%
2020/06/04	30	32.79	1	32.80	32.70	29	1,493	1.94%
2020/06/03	1	32.90	6	32.95	32.95	-5	1,468	-0.34%
2020/06/02	34	32.79	25	32.82	32.80	9	1,449	0.62%
2020/06/01	40	33.13	43	33.25	33.15	-3	1,411	-0.21%
2020/05/29	54	32.47	58	31.96	32.85	-4	1,333	-0.30%
2020/05/28	10	31.35	10	31.18	31.20	0	1,186	0.00%
2020/05/27	6	30.70	8	30.58	30.70	-2	1,153	-0.17%
2020/05/26	4	30.49	36	30.44	30.50	-32	1,127	-2.84%
2020/05/25	19	30.50	40	30.44	30.40	-21	1,102	-1.91%
2020/05/22	73	30.32	49	30.38	30.45	24	1,057	2.27%
2020/05/21	0	0.00	1	28.50	29.25	-1	904	-0.11%
2020/05/20	2	28.20	0	0.00	28.25	2	875	0.23%
2020/05/19	4	28.14	0	0.00	28.25	4	868	0.46%
2020/05/15	1	28.40	5	28.15	28.15	-4	853	-0.47%
2020/05/14	4	28.55	3	28.73	28.50	1	840	0.12%
2020/05/13	0	0.00	3	29.17	29.20	-3	823	-0.36%
2020/05/12	0	0.00	3	28.35	28.45	-3	781	-0.38%
2020/05/11	2	27.90	0	0.00	28.10	2	763	0.26%
2020/05/08	2	27.90	0	0.00	27.90	2	754	0.27%
2020/05/06	0	0.00	2	28.33	28.20	-2	736	-0.27%
2020/05/05	1	28.15	1	28.20	28.35	0	730	0.00%
2020/05/04	1	28.00	1	27.60	28.05	0	721	0.00%
2020/04/30	1	28.40	2	28.45	28.35	-1	715	-0.14%
2020/04/29	4	27.65	4	27.70	28.40	0	696	0.00%
2020/04/28	1	27.20	1	27.40	27.45	0	679	0.00%
2020/04/27	13	27.30	1	27.35	27.20	12	683	1.75%
2020/04/23	1	26.75	0	0.00	26.85	1	664	0.15%
2020/04/22	4	26.41	13	26.55	26.65	-9	661	-1.36%
2020/04/21	1	26.40	0	0.00	26.35	1	656	0.15%
2020/04/17	2	27.08	1	27.15	26.95	1	641	0.16%
2020/04/15	11	26.96	0	0.00	27.00	11	621	1.77%
2020/04/14	1	26.65	0	0.00	26.85	1	607	0.16%
2020/04/13	0	0.00	1	26.10	26.25	-1	592	-0.17%
2020/04/10	1	25.90	0	0.00	25.95	1	585	0.17%
2020/04/07	0	0.00	1	25.50	25.50	-1	568	-0.18%
2020/04/01	1	25.40	0	0.00	25.35	1	557	0.18%
2020/03/25	0	0.00	2	25.50	25.25	-2	537	-0.37%
2020/03/24	1	24.80	0	0.00	24.45	1	525	0.19%
2020/03/23	2	24.20	4	24.28	24.10	-2	521	-0.38%
2020/03/20	0	0.00	2	24.10	24.80	-2	517	-0.39%
2020/03/19	1	22.90	0	0.00	22.55	1	503	0.20%
2020/03/18	1	25.40	1	24.90	24.80	0	476	0.00%
2020/03/17	1	25.10	2	25.20	25.00	-1	493	-0.20%
2020/03/16	0	0.00	4	25.96	25.30	-4	494	-0.81%
2020/03/13	3	25.00	2	26.05	26.20	1	476	0.21%
2020/03/10	2	26.75	2	26.55	26.95	0	415	0.00%
2020/03/09	10	26.95	10	26.83	26.80	0	396	0.00%
2020/03/05	2	26.45	8	26.65	26.60	-6	338	-1.77%
2020/03/03	1	25.70	20	25.89	25.80	-19	312	-6.07%
2020/03/02	0	0.00	1	24.75	25.15	-1	295	-0.34%
2020/02/21	0	0.00	0	23.70	23.65	0	261	-0.02%
2020/02/06	0	0.00	1	24.05	24.05	-1	264	-0.38%
2020/01/31	3	23.88	0	0.00	23.80	3	253	1.18%
2020/01/16	5	25.60	0	0.00	25.80	5	237	2.11%
2020/01/15	1	25.70	0	0.00	25.75	1	238	0.42%
2020/01/14	1	25.90	0	0.00	25.95	1	237	0.42%
2020/01/13	0	0.00	5	26.00	25.95	-5	238	-2.10%
2020/01/10	0	25.50	0	0.00	25.60	0	249	0.01%
2020/01/09	1	25.55	0	0.00	25.50	1	248	0.40%
2020/01/08	1	25.65	0	0.00	25.60	1	252	0.40%
2019/12/16	2	26.85	2	26.65	26.65	0	283	0.00%
2019/11/28	0	0.00	1	25.20	25.20	-1	250	-0.40%
2019/11/12	0	0.00	1	24.90	25.40	-1	282	-0.35%
2019/11/07	1	26.05	0	0.00	26.05	1	290	0.34%
2019/10/25	1	26.00	0	0.00	26.00	1	391	0.26%
2019/10/16	1	25.20	0	0.00	25.15	1	436	0.23%
2019/10/14	1	24.85	1	24.95	24.85	0	453	0.00%
2019/10/08	1	24.80	0	0.00	24.75	1	460	0.22%
2019/09/05	1	28.65	0	0.00	28.60	1	720	0.14%
2019/09/02	0	0.00	2	28.20	28.20	-2	732	-0.27%
2019/08/30	1	28.60	0	0.00	28.30	1	735	0.14%
2019/08/21	2	27.85	0	0.00	27.85	2	845	0.24%
2019/08/16	0	0.00	5	27.40	27.30	-5	865	-0.58%
2019/08/12	1	27.00	0	0.00	27.00	1	923	0.11%
2019/08/08	5	27.10	0	0.00	27.00	5	940	0.53%
2019/08/07	1	27.70	0	0.00	27.65	1	955	0.10%
2019/08/02	2	28.50	0	0.00	28.20	2	1,118	0.18%
2019/07/31	2	29.15	2	29.15	29.15	0	1,329	0.00%
2019/07/30	32	29.55	14	29.50	29.10	18	1,363	1.32%
2019/07/29	2	28.95	0	0.00	29.05	2	1,346	0.15%
2019/07/25	5	28.75	0	0.00	28.75	5	1,374	0.36%
2019/07/23	0	0.00	20	28.50	28.40	-20	1,469	-1.36%
2019/07/22	3	28.12	43	28.07	28.10	-40	1,479	-2.70%
2019/07/18	2	29.18	0	0.00	29.05	2	1,592	0.13%
2019/07/11	1	30.20	0	0.00	30.60	1	1,963	0.05%
2019/07/09	0	0.00	15	30.63	30.25	-15	2,063	-0.73%
2019/07/08	2	33.70	0	0.00	33.65	2	2,055	0.10%
2019/07/04	5	33.75	0	0.00	33.75	5	2,067	0.24%
2019/07/02	10	33.93	0	0.00	33.85	10	2,277	0.44%
2019/07/01	0	0.00	1	32.95	33.10	-1	2,313	-0.04%
2019/06/21	4	32.15	4	32.75	32.15	0	2,338	0.00%
2019/06/20	0	0.00	5	32.50	32.60	-5	2,388	-0.21%
2019/06/12	2	31.85	0	0.00	31.95	2	2,457	0.08%
2019/06/10	0	0.00	2	31.55	31.40	-2	2,501	-0.08%
2019/06/06	0	0.00	4	31.40	31.20	-4	2,501	-0.16%
2019/06/03	4	32.23	0	0.00	32.15	4	2,509	0.16%
2019/05/31	5	32.05	0	0.00	32.50	5	2,465	0.20%
2019/05/30	0	0.00	3	31.50	31.45	-3	2,447	-0.12%
2019/05/21	2	31.15	0	0.00	31.80	2	2,405	0.08%
2019/05/20	0	0.00	3	31.03	31.65	-3	2,383	-0.13%
2019/05/17	2	31.80	5	32.39	31.65	-3	2,368	-0.13%
2019/05/16	0	0.00	2	33.15	32.35	-2	2,348	-0.09%
2019/05/15	3	33.67	7	33.26	33.50	-4	2,333	-0.17%
2019/05/14	2	32.75	0	0.00	32.95	2	2,327	0.09%
2019/05/13	3	33.63	3	33.47	33.25	0	2,311	0.00%
2019/05/10	57	34.25	37	35.01	33.40	20	2,286	0.87%
2019/05/09	12	35.01	18	35.11	35.35	-6	2,163	-0.28%
2019/05/08	5	32.80	4	32.43	33.40	1	1,968	0.05%
2019/05/07	12	33.27	12	33.33	33.00	0	1,949	0.00%
2019/05/06	13	33.22	0	0.00	32.75	13	1,909	0.68%
2019/05/02	0	0.00	7	34.65	34.65	-7	1,859	-0.38%
2019/04/30	0	0.00	8	34.15	34.15	-8	1,842	-0.43%
2019/04/29	0	0.00	3	34.72	33.90	-3	1,835	-0.16%
2019/04/26	4	34.50	24	34.41	34.40	-20	1,752	-1.14%
2019/04/25	12	34.34	12	33.80	34.40	0	1,779	0.00%
2019/04/24	16	34.20	16	35.09	34.20	0	1,761	0.00%
2019/04/23	2	34.80	0	0.00	34.80	2	1,645	0.12%
2019/04/22	8	34.05	8	34.09	34.05	0	1,597	0.00%
2019/04/19	17	34.48	17	34.77	34.30	0	1,568	0.00%
2019/04/18	19	34.63	27	34.33	34.30	-8	1,496	-0.53%
2019/04/17	18	34.13	19	33.86	34.20	-1	1,366	-0.07%
2019/04/15	11	32.64	11	32.27	33.00	0	1,195	0.00%
2019/04/12	0	0.00	1	31.90	32.15	-1	1,132	-0.09%
2019/04/09	3	32.82	5	32.69	32.20	-2	1,045	-0.19%
2019/04/08	9	33.33	1	34.50	33.95	8	970	0.82%
2019/04/03	2	30.85	5	31.26	32.00	-3	816	-0.37%
2019/04/01	1	30.15	0	0.00	30.20	1	726	0.14%
2019/03/28	0	0.00	2	29.30	29.35	-2	693	-0.29%
2019/03/26	8	30.18	8	30.16	29.90	0	673	0.00%
2019/03/25	7	29.83	23	30.02	29.85	-16	651	-2.46%
2019/03/19	2	29.40	2	29.55	29.40	0	557	0.00%
2019/03/18	6	29.73	4	29.28	29.75	2	545	0.37%
2019/03/15	1	29.30	1	29.10	28.85	0	492	0.00%
2019/03/14	2	28.35	24	28.68	28.35	-22	457	-4.80%
2019/03/13	0	0.00	1	28.85	28.85	-1	442	-0.23%
2019/03/12	0	0.00	3	28.35	28.35	-3	405	-0.74%
2019/03/06	0	0.00	12	28.03	28.00	-12	382	-3.14%
2019/02/22	3	28.15	0	0.00	28.15	3	360	0.83%
2019/02/21	0	0.00	5	28.05	28.20	-5	356	-1.40%
2019/02/19	0	0.00	0	27.90	27.85	0	364	0.00%
2019/01/21	0	0.00	3	27.85	27.80	-3	330	-0.91%
2018/12/20	1	25.50	0	0.00	25.45	1	313	0.32%
2018/12/12	3	25.80	0	0.00	26.20	3	312	0.96%
2018/11/16	0	0.00	212	25.15	25.60	-212	364	-58.12%	大賣/鉅額交易
2018/11/02	1	25.20	0	0.00	25.20	1	376	0.27%
2018/11/01	0	0.00	1	25.05	25.10	-1	402	-0.25%
2018/10/16	1	25.35	0	0.00	25.40	1	513	0.19%
2018/09/06	0	0.00	1	26.90	26.80	-1	690	-0.14%
2018/08/27	0	0.00	1	27.75	27.90	-1	1,176	-0.08%
2018/08/16	0	0.00	1	27.75	27.75	-1	1,549	-0.06%
2018/08/15	1	27.40	0	0.00	27.60	1	1,554	0.06%
2018/08/13	0	0.00	2	27.65	27.70	-2	1,579	-0.13%
2018/08/08	1	28.85	1	28.95	28.85	0	1,568	0.00%
2018/07/31	2	28.00	0	0.00	27.95	2	1,519	0.13%
2018/07/27	1	28.05	1	27.95	27.95	0	1,509	0.00%
2018/07/24	5	27.85	0	0.00	27.45	5	1,476	0.34%
2018/07/19	4	27.20	0	0.00	27.00	4	1,434	0.28%
2018/07/13	0	0.00	5	26.55	26.50	-5	1,407	-0.36%
2018/06/28	0	0.00	1	25.80	25.50	-1	1,524	-0.07%
2018/06/26	0	0.00	1	26.00	26.00	-1	1,510	-0.07%
2018/06/22	1	26.50	0	0.00	26.55	1	1,501	0.07%
2018/06/20	0	0.00	5	26.51	26.35	-5	1,498	-0.33%
2018/06/14	6	28.72	0	0.00	28.75	6	1,418	0.42%
2018/06/13	0	0.00	1	28.55	28.35	-1	1,379	-0.07%
2018/06/11	10	28.90	11	28.70	28.70	-1	1,317	-0.08%
2018/06/08	34	29.07	44	28.73	28.40	-10	1,302	-0.77%
2018/06/07	4	31.05	2	31.30	30.85	2	1,220	0.16%
2018/06/06	0	0.00	10	31.00	30.75	-10	1,197	-0.84%
2018/06/05	1	31.45	18	30.58	30.95	-17	1,167	-1.46%
2018/06/04	21	30.94	6	31.40	31.45	15	1,095	1.37%
2018/06/01	12	29.22	26	29.92	29.40	-14	915	-1.53%
2018/05/31	40	28.92	19	29.16	29.20	21	787	2.67%
2018/04/26	0	0.00	1	25.50	25.50	-1	745	-0.13%
2018/04/25	20	26.05	0	0.00	26.25	20	776	2.58%
2018/04/18	0	0.00	4	26.90	27.15	-4	1,143	-0.35%
2018/04/17	1	27.20	0	0.00	27.10	1	1,145	0.09%
2018/04/16	5	27.94	0	0.00	27.50	5	1,159	0.43%
2018/04/10	0	0.00	9	28.50	27.95	-9	1,243	-0.72%
2018/03/22	20	27.30	0	0.00	26.80	20	1,356	1.47%
2018/03/21	1	27.15	0	0.00	27.10	1	1,356	0.07%
2018/03/16	20	27.30	0	0.00	27.10	20	1,370	1.46%
2018/03/15	0	0.00	3	27.65	27.40	-3	1,380	-0.22%
2018/03/14	23	27.45	0	0.00	27.45	23	1,379	1.67%
2018/03/13	2	27.55	1	27.40	27.40	1	1,376	0.07%
2018/03/12	6	27.18	0	0.00	27.25	6	1,367	0.44%
2018/03/07	1	26.90	0	0.00	26.70	1	1,379	0.07%
2018/03/02	10	26.70	0	0.00	26.95	10	1,420	0.70%
2018/03/01	11	26.81	0	0.00	26.85	11	1,427	0.77%
2018/02/26	5	27.45	5	27.65	27.20	0	1,465	0.00%
2018/02/23	20	26.80	0	0.00	26.65	20	1,454	1.38%
2018/02/12	2	25.80	0	0.00	25.05	2	1,477	0.14%
2018/02/09	0	0.00	4	24.80	25.05	-4	1,507	-0.27%
2018/02/07	0	0.00	50	26.01	25.80	-50	1,502	-3.33%
2018/02/06	10	25.76	0	0.00	25.75	10	1,497	0.67%
2018/01/31	0	0.00	2	28.05	28.05	-2	1,526	-0.13%
2018/01/30	2	28.75	0	0.00	28.25	2	1,566	0.13%
2018/01/29	5	28.62	0	0.00	28.70	5	1,570	0.32%
2018/01/26	2	28.55	2	28.45	28.55	0	1,580	0.00%
2018/01/25	3	28.40	2	28.70	28.40	1	1,596	0.06%
2018/01/24	0	0.00	2	28.30	28.65	-2	1,710	-0.12%
2018/01/23	2	28.70	2	28.90	28.55	0	1,755	0.00%
2018/01/22	2	28.55	4	28.45	28.55	-2	1,757	-0.11%
2018/01/19	21	28.43	51	28.75	28.40	-30	1,790	-1.68%
2018/01/18	8	28.60	12	28.63	28.80	-4	1,777	-0.23%
2018/01/17	90	30.26	60	28.92	28.60	30	1,746	1.72%
2018/01/16	3	30.00	3	28.90	30.00	0	1,531	0.00%
2018/01/11	2	27.85	0	0.00	28.00	2	1,473	0.14%
2018/01/08	1	28.35	0	0.00	27.90	1	1,473	0.07%
2018/01/05	8	28.94	0	0.00	28.80	8	1,451	0.55%
2018/01/02	2	28.00	2	28.10	27.70	0	1,360	0.00%