志超 (8213)-中國信託券商分點個股進出

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

志超

(8213)

可現股當沖

股價
36.45
漲跌
▼0.65
漲幅
-1.75%
成交量
458張
產業
上市電子零組件類股
377人加入追蹤

立即追蹤
本地時間:13:30(已收盤)

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

志超 (8213)籌碼相關－中國信託券商分點個股進出

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

中國信託券商分點個股進出
中國信託券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/12/11	5	36.85	0	0.00	36.45	5	475	1.05%
2024/12/10	0	0.00	1	37.50	37.10	-1	471	-0.21%
2024/12/06	0	0.00	1	37.85	37.60	-1	479	-0.21%
2024/12/05	0	37.60	0	0.00	37.40	0	464	0.00%
2024/12/03	0	37.35	0	0.00	37.25	0	462	0.00%
2024/11/28	112.6	37.75	0	0.00	37.55	112.6	456	24.66%	大買/鉅額交易
2024/11/26	0	0.00	1	38.45	38.45	-1	456	-0.22%
2024/11/25	1	38.15	0	0.00	38.20	1	448	0.22%
2024/11/15	104.8	37.43	0	0.00	37.50	104.8	448	23.37%	大買/鉅額交易
2024/11/12	1	37.85	0	0.00	37.70	1	423	0.24%
2024/11/05	10	37.70	0	0.00	37.35	10	436	2.29%
2024/11/04	14	37.57	0	0.00	37.45	14	455	3.07%
2024/10/30	16	37.58	0	0.00	37.50	16	470	3.40%
2024/10/25	1	37.90	0	0.00	38.10	1	485	0.21%
2024/10/23	5	38.35	0	0.00	38.20	5	504	0.99%
2024/10/22	0	0.00	1	38.50	38.50	-1	511	-0.20%
2024/10/21	1	37.90	5	38.05	38.05	-4	520	-0.77%
2024/10/17	0	0.00	1	38.00	37.55	-1	539	-0.19%
2024/10/16	0	0.00	1	37.50	37.45	-1	540	-0.18%
2024/10/15	1	37.70	0	0.00	37.75	1	526	0.19%
2024/10/14	0	0.00	9	37.40	37.65	-9	533	-1.69%
2024/10/07	0	0.00	2	38.90	38.90	-2	559	-0.36%
2024/10/04	0	0.00	4	38.90	38.80	-4	563	-0.71%
2024/10/01	0	0.00	1	38.65	38.75	-1	563	-0.18%
2024/09/30	1	38.60	0	0.00	38.60	1	570	0.18%
2024/09/27	5	38.65	0	0.00	38.60	5	582	0.86%
2024/09/26	0	0.00	1	38.70	38.95	-1	591	-0.17%
2024/09/25	5	38.75	0	0.00	38.90	5	586	0.85%
2024/09/23	10	38.38	0	0.00	38.60	10	566	1.77%
2024/09/20	7	36.96	0	0.00	38.15	7	547	1.28%
2024/09/12	0	0.00	1	35.80	35.80	-1	544	-0.18%
2024/09/04	58.5	36.39	0	0.00	36.40	58.5	560	10.43%
2024/09/03	49.4	37.41	0	0.00	37.40	49.4	551	8.95%
2024/08/26	0	0.00	1	37.85	37.55	-1	583	-0.17%
2024/08/20	5	36.90	0	0.00	36.90	5	615	0.81%
2024/08/16	0.5	37.58	1	37.30	37.05	-0.5	638	-0.08%
2024/08/12	0	0.00	3	36.10	36.30	-3	667	-0.45%
2024/08/09	0	0.00	2	35.40	35.10	-2	677	-0.30%
2024/08/06	1	33.75	1	33.10	34.10	0	712	0.00%
2024/08/05	1	34.65	0	0.00	34.30	1	701	0.14%
2024/08/01	0	0.00	1	37.65	37.60	-1	707	-0.14%
2024/07/30	5	36.40	1	36.65	37.10	4	715	0.56%
2024/07/26	0	0.00	4	36.50	36.60	-4	717	-0.56%
2024/07/22	0	0.00	1	37.15	37.30	-1	722	-0.14%
2024/07/19	0	0.00	1.8	37.98	37.75	-1.8	723	-0.25%
2024/07/17	0.1	38.90	0	0.00	38.30	0.1	806	0.01%
2024/07/11	10	38.00	16	37.72	38.00	-6	810	-0.74%
2024/07/01	0	0.00	1	39.40	39.45	-1	821	-0.12%
2024/06/24	0	0.00	5	39.30	39.20	-5	850	-0.59%
2024/06/20	0	0.00	4	39.70	39.65	-4	860	-0.47%
2024/06/18	0	0.00	0.2	39.25	39.10	-0.2	870	-0.02%
2024/06/17	0	0.00	3	39.20	39.20	-3	895	-0.34%
2024/06/12	11	38.63	0	0.00	38.40	11	939	1.17%
2024/06/05	11	38.70	0	0.00	38.80	11	928	1.18%
2024/06/04	2.1	38.96	0	0.00	38.85	2.1	927	0.22%
2024/05/30	0	0.00	1	39.40	39.35	-1	938	-0.11%
2024/05/27	0	0.00	1	39.50	39.45	-1	928	-0.11%
2024/05/24	1	39.15	355	38.72	39.20	-354	921	-38.42%	大賣/鉅額交易
2024/05/23	9	38.87	0	0.00	38.85	9	909	0.99%
2024/05/22	1	39.20	0	0.00	39.15	1	897	0.11%
2024/05/17	5	38.95	0	0.00	38.95	5	878	0.57%
2024/05/15	1	39.20	1	39.20	39.20	0	865	0.00%
2024/05/14	3	39.30	0	0.00	39.50	3	853	0.35%
2024/05/10	0	0.00	0.3	40.10	40.10	-0.3	814	-0.03%
2024/05/09	1	40.50	2	40.00	40.00	-1	808	-0.12%
2024/05/08	12	40.57	3	40.55	40.50	9	798	1.13%
2024/05/06	0.3	39.80	0	0.00	39.65	0.3	769	0.04%
2024/04/26	8	39.79	0	0.00	39.60	8	728	1.10%
2024/04/25	5.1	39.65	0	0.00	40.05	5.1	715	0.71%
2024/04/24	0	0.00	1	40.15	40.00	-1	706	-0.14%
2024/04/23	71.9	39.92	10	39.55	39.90	61.9	695	8.90%
2024/04/22	0.2	42.40	0	0.00	42.35	0.2	622	0.03%
2024/04/19	15	43.10	0	0.00	42.75	15	615	2.44%
2024/04/16	1	42.70	0	0.00	42.60	1	613	0.16%
2024/04/15	0.1	44.00	0	0.00	43.70	0.1	607	0.01%
2024/04/12	2	44.43	0	0.00	44.50	2	598	0.33%
2024/04/10	0	0.00	1	44.30	44.30	-1	582	-0.17%
2024/04/09	8	44.55	0	0.00	44.50	8	575	1.39%
2024/04/08	10	44.10	0	0.00	44.35	10	568	1.76%
2024/04/01	1	44.25	1	44.30	44.25	0	542	0.00%
2024/03/29	2	43.60	0	0.00	43.80	2	531	0.38%
2024/03/28	15	43.93	2	44.10	43.75	13	527	2.47%
2024/03/27	20	43.20	4	43.60	43.55	16	518	3.08%
2024/03/26	0	0.00	1	43.45	43.10	-1	518	-0.19%
2024/03/25	6	43.82	0	0.00	43.65	6	510	1.18%
2024/03/22	0.1	44.35	0	0.00	44.05	0.1	514	0.02%
2024/03/21	0.2	44.14	2	44.10	44.00	-1.8	510	-0.35%
2024/03/19	0	0.00	6	43.50	43.85	-6	492	-1.22%
2024/03/18	1	43.00	3	42.85	43.20	-2	475	-0.42%
2024/03/15	10	41.55	0	0.00	41.50	10	456	2.19%
2024/03/14	0	0.00	1	41.35	41.55	-1	457	-0.22%
2024/03/13	0	42.05	0	0.00	41.70	0	461	0.01%
2024/03/12	0	41.55	1	41.60	41.60	-1	467	-0.21%
2024/03/11	1	41.20	34	41.26	41.20	-33	469	-7.04%
2024/03/08	3	41.58	1	41.75	41.60	2	470	0.42%
2024/03/07	1	42.35	5	42.30	42.05	-4	472	-0.85%
2024/03/06	1	42.25	0	0.00	42.40	1	480	0.21%
2024/03/05	7	42.35	0	0.00	42.45	7	491	1.42%
2024/03/01	0	0.00	2	41.90	41.90	-2	487	-0.41%
2024/02/29	0	0.00	3	41.72	41.70	-3	492	-0.61%
2024/02/27	3	41.75	0	0.00	41.75	3	490	0.61%
2024/02/26	1	42.00	0	0.00	41.90	1	492	0.20%
2024/02/20	0.1	42.15	2	42.00	41.80	-1.9	506	-0.38%
2024/02/16	0	0.00	1	41.70	41.50	-1	510	-0.20%
2024/02/15	0.1	40.99	0	0.00	41.00	0.1	513	0.02%
2024/02/02	1	41.05	0	0.00	41.00	1	516	0.19%
2024/02/01	1	41.15	0	0.00	41.30	1	515	0.19%
2024/01/30	1	41.10	0	0.00	41.05	1	518	0.19%
2024/01/29	0.1	41.30	0	0.00	41.30	0.1	519	0.01%
2024/01/26	21	41.30	0	0.00	41.10	21	521	4.03%
2024/01/25	25	41.15	0	0.00	41.20	25	522	4.78%
2024/01/24	1	41.40	0	0.00	41.20	1	526	0.19%
2024/01/17	2	40.73	0	0.00	40.55	2	538	0.37%
2024/01/15	0.1	41.80	0	41.85	41.75	0.1	528	0.01%
2024/01/12	20	41.45	2	41.45	41.45	18	533	3.38%
2024/01/10	3	41.83	4	41.78	41.75	-1	560	-0.18%
2024/01/09	23	42.38	0	0.00	42.10	23	566	4.06%
2024/01/05	5	42.80	1	42.90	42.75	4	567	0.70%
2024/01/04	97	42.94	0	0.00	42.85	97	575	16.86%
2023/12/27	0.1	43.50	0	0.00	43.30	0.1	638	0.01%
2023/12/25	1	42.90	1	43.00	42.95	0	657	0.00%
2023/12/22	0	0.00	2	43.05	43.00	-2	680	-0.29%
2023/12/21	2	43.00	0	0.00	43.00	2	689	0.29%
2023/12/19	3	43.12	2	43.10	43.15	1	697	0.14%
2023/12/18	1	44.05	0	0.00	44.00	1	696	0.14%
2023/12/15	0	0.00	4	45.20	44.75	-4	698	-0.57%
2023/12/14	1	44.80	0.1	44.55	44.80	0.9	689	0.13%
2023/12/13	0.1	44.50	3	44.35	44.65	-2.9	684	-0.42%
2023/12/11	1	43.75	1	43.95	43.95	0	683	0.00%
2023/12/08	4	43.96	0	0.00	44.05	4	684	0.58%
2023/12/06	5	44.37	0	0.00	44.10	5	703	0.71%
2023/12/05	2	44.55	0	0.00	44.60	2	710	0.28%
2023/12/04	2	44.88	0	0.00	44.95	2	718	0.28%
2023/12/01	0	0.00	1	44.60	44.60	-1	744	-0.13%
2023/11/27	1.1	43.05	0	0.00	43.05	1.1	761	0.14%
2023/11/23	2	43.45	0	0.00	43.40	2	771	0.26%
2023/11/16	0	43.10	0	0.00	42.95	0	816	0.00%
2023/11/13	0.1	42.85	0	0.00	42.90	0.1	836	0.02%
2023/11/07	1	43.45	0	0.00	43.30	1	894	0.11%
2023/11/02	45	43.35	0	0.00	43.20	45	906	4.97%
2023/10/27	0.1	43.50	0	0.00	43.05	0.1	921	0.01%
2023/10/13	0.1	43.25	0	0.00	43.35	0.1	1,048	0.01%
2023/10/12	1	43.05	1	42.70	43.20	0	1,059	0.00%
2023/10/11	1	43.30	0	0.00	42.70	1	1,084	0.09%
2023/10/05	0	0.00	2	44.90	45.05	-2	1,061	-0.19%
2023/10/02	0	0.00	1	46.10	46.00	-1	1,054	-0.09%
2023/09/27	1.1	45.72	0	0.00	45.75	1.1	1,049	0.10%
2023/09/25	0	0.00	1	45.00	45.00	-1	1,022	-0.10%
2023/09/22	2	44.20	0	0.00	44.45	2	1,020	0.20%
2023/09/20	0	0.00	1	45.95	45.25	-1	1,070	-0.09%
2023/09/19	6	46.03	0	0.00	45.40	6	1,115	0.54%
2023/09/14	0	0.00	0.1	45.90	46.00	-0.1	1,188	-0.01%
2023/09/13	0.1	45.45	0	0.00	45.45	0.1	1,199	0.01%
2023/09/12	0	0.00	1	44.90	45.30	-1	1,218	-0.08%
2023/09/08	0	0.00	1	45.85	45.25	-1	1,230	-0.08%
2023/09/07	3	45.93	0	0.00	46.15	3	1,235	0.24%
2023/09/06	2.1	46.08	2	46.65	46.55	0.1	1,251	0.01%
2023/09/05	7	45.78	2.1	45.86	46.00	4.9	1,231	0.40%
2023/09/04	1	44.70	1	44.70	44.75	0	1,215	0.00%
2023/08/30	45	44.06	1	43.90	44.00	44	1,254	3.51%
2023/08/28	0.1	44.65	0	0.00	43.35	0.1	1,252	0.00%
2023/08/25	0	0.00	0.2	45.40	44.30	-0.2	1,250	-0.01%
2023/08/24	2	44.25	0	0.00	43.65	2	1,251	0.16%
2023/08/18	1	44.60	0	0.00	44.35	1	1,230	0.08%
2023/08/17	0	0.00	0.1	44.05	44.55	-0.1	1,217	-0.01%
2023/08/16	0.1	44.85	10	44.35	44.65	-9.9	1,197	-0.82%
2023/08/15	1	43.90	1	44.15	44.00	0	1,174	0.00%
2023/08/14	0.1	42.90	0	0.00	42.70	0.1	1,153	0.01%
2023/08/11	0	0.00	20	43.50	43.30	-20	1,150	-1.74%
2023/08/08	1	42.60	0	0.00	43.10	1	1,159	0.09%
2023/08/07	0	0.00	25	43.20	43.45	-25	1,156	-2.16%
2023/08/02	1	43.35	0	0.00	42.75	1	1,145	0.09%
2023/08/01	0	0.00	5	43.44	43.45	-5	1,138	-0.44%
2023/07/31	0	0.00	2	43.20	43.40	-2	1,128	-0.18%
2023/07/28	2	44.80	0	0.00	44.80	2	1,101	0.18%
2023/07/27	2.1	44.85	1	44.40	44.85	1.1	1,096	0.10%
2023/07/26	0	0.00	1	44.70	44.55	-1	1,096	-0.09%
2023/07/25	2	44.68	0	0.00	44.95	2	1,081	0.18%
2023/07/24	0	0.00	1	44.30	44.30	-1	1,048	-0.10%
2023/07/19	10	42.75	0	0.00	42.80	10	985	1.02%
2023/07/13	0.1	41.00	1	41.30	41.25	-0.9	900	-0.10%
2023/07/11	0	0.00	1	40.35	40.45	-1	879	-0.11%
2023/07/06	0	0.00	1	39.95	40.10	-1	869	-0.11%
2023/07/04	1	39.65	0	0.00	39.80	1	863	0.12%
2023/07/03	0	0.00	1	39.50	39.50	-1	866	-0.12%
2023/06/29	1	39.65	0	0.00	39.75	1	864	0.12%
2023/06/27	1	39.00	0	0.00	38.60	1	804	0.12%
2023/06/26	0	0.00	1	42.00	41.50	-1	757	-0.13%
2023/06/14	0	0.00	13	42.77	42.40	-13	610	-2.13%
2023/06/13	11.1	43.38	3	43.10	43.05	8.1	596	1.36%
2023/06/12	0	0.00	3	42.65	43.25	-3	583	-0.51%
2023/06/09	3	42.50	2	42.70	42.50	1	552	0.18%
2023/06/07	20	41.99	0	0.00	41.95	20	519	3.85%
2023/06/05	27	41.67	0	0.00	41.50	27	505	5.34%
2023/06/02	1	40.90	0	0.00	41.00	1	482	0.21%
2023/05/31	0	0.00	1	40.60	40.65	-1	478	-0.21%
2023/05/29	1.1	41.23	0	0.00	41.25	1.1	473	0.22%
2023/05/25	1.1	39.62	0	0.00	39.55	1.1	438	0.26%
2023/05/16	0.1	38.80	0	0.00	38.70	0.1	437	0.02%
2023/05/15	0.3	38.67	6	38.37	38.35	-5.7	433	-1.32%
2023/05/04	1	40.40	0	0.00	40.30	1	420	0.24%
2023/05/02	1	39.85	3	40.40	40.10	-2	428	-0.47%
2023/04/20	2	41.70	0	0.00	41.35	2	401	0.50%
2023/04/17	0.1	42.30	0	0.00	41.70	0.1	395	0.02%
2023/04/14	1	42.25	0.1	42.25	42.15	0.9	389	0.22%
2023/04/13	0	0.00	2	42.50	42.20	-2	385	-0.52%
2023/04/12	0	42.45	0	0.00	42.35	0	378	0.00%
2023/04/07	1.1	41.99	0	0.00	42.00	1.1	370	0.30%
2023/03/31	0	0.00	0	41.50	41.40	0	357	0.00%
2023/03/28	2	41.05	0	0.00	41.20	2	341	0.59%
2023/03/20	0	39.70	0	0.00	40.05	0	331	0.00%
2023/03/17	1	39.60	0	0.00	39.80	1	331	0.30%
2023/03/16	0.1	39.50	0	0.00	39.15	0.1	323	0.02%
2023/03/09	0.1	40.25	0	0.00	40.10	0.1	312	0.03%
2023/03/07	0.3	40.00	0	0.00	40.05	0.3	297	0.10%
2023/03/03	0	0.00	0	39.65	39.80	0	292	-0.01%
2023/02/24	0.1	39.00	0	0.00	38.80	0.1	277	0.04%
2023/02/22	0	38.75	1	38.65	38.85	-1	278	-0.35%
2023/02/20	0	0.00	4	38.75	38.90	-4	277	-1.44%
2023/02/17	1	38.20	0	0.00	38.35	1	277	0.36%
2023/02/16	0	0.00	1	38.30	38.30	-1	281	-0.35%
2023/02/15	0	0.00	9	38.40	38.30	-9	289	-3.11%
2023/02/03	0	0.00	2.1	38.11	38.40	-2.1	299	-0.69%
2023/02/02	1	37.95	10	38.10	38.35	-9	296	-3.03%
2023/02/01	0	0.00	10	37.68	37.70	-10	290	-3.44%
2023/01/30	0.1	37.15	0	0.00	37.00	0.1	276	0.04%
2023/01/13	10	36.75	0	0.00	36.60	10	279	3.58%
2023/01/11	10	36.85	0	0.00	36.95	10	302	3.31%
2023/01/10	10	37.00	0	0.00	37.05	10	304	3.28%
2023/01/05	0	36.95	0	0.00	36.65	0	327	0.00%
2022/12/26	0.1	36.45	0	0.00	36.40	0.1	364	0.03%
2022/12/05	0	36.90	0	0.00	37.00	0	419	0.00%
2022/11/24	0.1	36.15	0	0.00	36.10	0.1	453	0.02%
2022/11/17	0	35.80	0.3	35.90	35.90	-0.3	471	-0.06%
2022/11/11	0	0.00	1	35.15	35.00	-1	477	-0.21%
2022/11/09	1	34.85	0	0.00	34.75	1	480	0.21%
2022/11/07	6	33.90	0	0.00	33.90	6	496	1.21%
2022/10/31	1	32.40	0	0.00	32.60	1	542	0.18%
2022/10/24	0.1	33.00	0	0.00	32.85	0.1	603	0.01%
2022/10/20	0	32.50	0	0.00	32.40	0	605	0.00%
2022/10/19	0.5	33.40	0	0.00	33.40	0.5	595	0.08%
2022/10/11	1	32.90	0	0.00	33.00	1	638	0.16%
2022/10/05	1	34.85	0	0.00	34.70	1	637	0.16%
2022/09/27	0	0.00	1	34.00	34.40	-1	762	-0.13%
2022/09/26	0.4	34.46	1	35.00	34.00	-0.6	772	-0.08%
2022/09/23	1	35.35	0	0.00	35.40	1	796	0.13%
2022/09/22	0	35.50	0	0.00	35.40	0	827	0.00%
2022/09/06	2	36.18	0	0.00	36.45	2	1,290	0.16%
2022/09/05	1	37.26	0	0.00	37.45	1	1,295	0.08%
2022/08/29	1	37.85	0	0.00	37.80	1	1,403	0.07%
2022/08/22	0	0.00	1	38.40	38.70	-1	1,489	-0.07%
2022/08/17	0	0.00	0.7	38.31	38.20	-0.7	1,556	-0.05%
2022/08/12	0	0.00	4	37.40	37.75	-4	1,648	-0.24%
2022/08/10	0	0.00	2	37.30	37.35	-2	1,705	-0.12%
2022/08/09	1	37.15	20	37.20	37.15	-19	1,759	-1.08%
2022/08/05	20	36.65	0	0.00	36.80	20	1,820	1.10%
2022/08/04	0	0.00	14	36.09	36.45	-14	1,847	-0.76%
2022/08/03	1	36.40	118	36.29	36.30	-117	1,892	-6.18%	大賣/鉅額交易
2022/08/02	4	37.08	0	0.00	36.85	4	1,899	0.21%
2022/07/29	20	37.05	0.1	37.30	37.00	19.9	1,913	1.04%
2022/07/26	0	0.00	6	36.80	36.85	-6	1,903	-0.32%
2022/07/25	110	37.07	0	0.00	37.20	110	1,908	5.76%	大買/鉅額交易
2022/07/20	0	36.60	0	0.00	36.50	0	1,954	0.00%
2022/07/19	0	0.00	0.1	36.50	36.25	-0.1	1,956	-0.01%
2022/07/18	0	0.00	1	36.05	35.90	-1	1,952	-0.05%
2022/07/14	2.2	35.25	0	0.00	35.20	2.2	1,947	0.11%
2022/07/13	0	34.55	0	0.00	34.80	0	1,943	0.00%
2022/07/12	1	34.05	0	0.00	34.00	1	1,941	0.05%
2022/07/11	2.1	34.66	58	34.88	34.55	-55.9	1,931	-2.89%
2022/07/07	7	36.54	0	0.00	36.65	7	1,889	0.37%
2022/07/06	0.1	36.65	0	0.00	36.05	0.1	1,885	0.01%
2022/07/05	0	37.50	0	0.00	36.70	0	1,897	0.00%
2022/07/01	1	37.45	1	37.35	36.90	0	1,896	0.00%
2022/06/29	1	39.05	0.4	39.15	39.25	0.6	1,836	0.03%
2022/06/27	2	40.75	0	0.00	40.65	2	1,794	0.11%
2022/06/24	1	40.95	0	0.00	40.65	1	1,772	0.06%
2022/06/23	14	40.92	3	41.30	40.75	11	1,745	0.63%
2022/06/22	9	46.79	104	47.47	46.35	-95	1,697	-5.59%	大賣/
2022/06/20	2	48.85	0	0.00	47.50	2	1,600	0.12%
2022/06/16	2	49.75	15	49.52	49.25	-13	1,569	-0.83%
2022/06/13	1	50.50	40	50.60	50.70	-39	1,533	-2.54%
2022/06/10	1	51.90	0	0.00	51.90	1	1,518	0.07%
2022/06/09	1	51.80	1	51.90	52.00	0	1,518	0.00%
2022/06/08	0	0.00	1	52.90	52.90	-1	1,476	-0.07%
2022/06/06	1	53.30	0	0.00	53.30	1	1,474	0.07%
2022/06/02	0	0.00	7	53.60	53.60	-7	1,486	-0.47%
2022/06/01	1	53.50	0	0.00	53.50	1	1,519	0.07%
2022/05/31	0	0.00	4	53.40	53.40	-4	1,508	-0.27%
2022/05/30	1	52.70	1	52.80	53.80	0	1,515	0.00%
2022/05/27	4	53.50	0	0.00	53.30	4	1,491	0.27%
2022/05/26	19	54.01	0	0.00	53.60	19	1,518	1.25%
2022/05/25	7	53.31	1	53.20	53.40	6	1,541	0.39%
2022/05/24	5	52.70	7	53.20	52.50	-2	1,581	-0.13%
2022/05/23	18	53.59	11	53.52	53.60	7	1,608	0.44%
2022/05/20	27	53.60	1	53.70	53.60	26	1,634	1.59%
2022/05/19	0.2	53.00	3	52.20	53.50	-2.8	1,656	-0.17%
2022/05/18	0	0.00	15	52.60	52.60	-15	1,680	-0.89%
2022/05/17	10.2	52.29	10	51.66	52.50	0.2	1,645	0.01%
2022/05/16	2	51.50	3	51.33	51.40	-1	1,591	-0.06%
2022/05/13	1	51.50	2	51.30	51.30	-1	1,568	-0.06%
2022/05/11	13	50.72	3	50.60	50.80	10	1,503	0.67%
2022/05/09	1	49.95	1	49.70	49.40	0	1,447	0.00%
2022/05/06	7	49.00	0	0.00	49.00	7	1,425	0.49%
2022/05/03	1	48.95	0	0.00	49.10	1	1,442	0.07%
2022/04/28	1	49.20	12	49.16	49.05	-11	1,453	-0.76%
2022/04/27	2	49.05	8	48.65	49.10	-6	1,443	-0.42%
2022/04/26	4	49.11	8	49.22	49.10	-4	1,426	-0.28%
2022/04/25	2	47.85	0	0.00	47.50	2	1,391	0.14%
2022/04/22	4	48.20	0	0.00	48.60	4	1,380	0.29%
2022/04/21	8	48.61	0	0.00	48.60	8	1,383	0.58%
2022/04/20	2	48.28	0	0.00	48.50	2	1,381	0.14%
2022/04/18	1	47.65	1	47.70	47.75	0	1,388	0.00%
2022/04/15	5	47.98	1	48.10	47.80	4	1,386	0.29%
2022/04/12	1	47.80	0	0.00	47.70	1	1,402	0.07%
2022/04/08	0.1	49.10	0	0.00	49.15	0.1	1,389	0.00%
2022/04/07	6	49.57	0	0.00	49.05	6	1,396	0.43%
2022/04/06	4	50.30	0	0.00	50.30	4	1,387	0.29%
2022/04/01	1	50.40	0	0.00	50.70	1	1,396	0.07%
2022/03/31	1	50.70	16	50.70	50.80	-15	1,404	-1.07%
2022/03/24	0	0.00	5	51.04	50.90	-5	1,371	-0.36%
2022/03/23	1	50.90	1	50.80	50.90	0	1,375	0.00%
2022/03/22	0.5	50.90	0	0.00	50.70	0.5	1,360	0.04%
2022/03/21	0.6	50.78	3	50.73	50.80	-2.4	1,343	-0.18%
2022/03/18	6	49.92	0	0.00	50.00	6	1,298	0.46%
2022/03/17	18	49.23	0	0.00	49.40	18	1,288	1.40%
2022/03/15	1	48.65	0	0.00	48.35	1	1,259	0.08%
2022/03/08	0	0.00	1	48.30	48.10	-1	1,221	-0.08%
2022/03/03	2	51.10	2	50.80	50.80	0	1,159	0.00%
2022/03/02	1	50.60	2	50.30	50.50	-1	1,151	-0.09%
2022/02/25	18	51.20	3	50.97	51.20	15	1,102	1.36%
2022/02/24	120	50.95	2.3	50.80	50.00	117.7	1,058	11.12%	大買/鉅額交易
2022/02/23	2	51.20	3	50.90	51.10	-1	994	-0.10%
2022/02/22	1	50.00	2	50.40	50.40	-1	934	-0.11%
2022/02/21	6	49.99	6	49.73	50.40	0	915	0.00%
2022/02/18	3	48.60	1	48.95	49.65	2	859	0.23%
2022/02/17	0	0.00	0.2	48.50	48.10	-0.2	799	-0.03%
2022/02/16	0.2	48.20	0	0.00	48.15	0.2	808	0.02%
2022/02/14	1	47.65	2	47.75	47.65	-1	865	-0.12%
2022/02/11	2	48.15	1	48.20	48.25	1	877	0.11%
2022/02/09	0	0.00	1	47.85	48.10	-1	896	-0.11%
2022/02/07	1	47.20	0	0.00	47.60	1	904	0.11%
2022/01/26	1	46.60	2	46.48	46.60	-1	913	-0.11%
2022/01/20	0	0.00	2	48.30	48.30	-2	911	-0.22%
2022/01/18	0	0.00	1	48.70	48.40	-1	922	-0.11%
2022/01/07	1.1	48.07	5	48.00	48.00	-3.9	906	-0.43%
2022/01/06	0	0.00	1	48.50	48.55	-1	892	-0.11%
2022/01/05	0	0.00	1	48.20	48.55	-1	893	-0.11%
2022/01/04	1	48.25	0	0.00	48.25	1	889	0.11%
2022/01/03	5.5	48.89	1	48.75	48.30	4.5	882	0.51%
2021/12/30	0	0.00	1	48.60	48.55	-1	869	-0.12%
2021/12/28	1	48.35	1	48.30	48.25	0	852	0.00%
2021/12/27	4	48.15	0	0.00	48.10	4	847	0.47%
2021/12/13	5	47.15	0	0.00	47.15	5	924	0.54%
2021/12/10	0	0.00	2	47.00	46.90	-2	924	-0.22%
2021/11/26	1	47.35	1	47.00	46.95	0	963	0.00%
2021/11/24	0.3	47.85	71	47.99	48.00	-70.7	958	-7.38%
2021/11/22	0	0.00	6	48.45	48.40	-6	955	-0.63%
2021/11/18	0	0.00	1	48.55	48.70	-1	954	-0.10%
2021/11/16	0	0.00	1	48.10	48.40	-1	941	-0.11%
2021/11/12	3	47.75	0	0.00	47.65	3	949	0.32%
2021/11/11	1	48.50	0	0.00	48.80	1	951	0.11%
2021/11/05	1	47.65	1	47.80	47.85	0	1,110	0.00%
2021/11/01	1	46.95	0	0.00	47.25	1	1,310	0.08%
2021/10/26	1.2	46.81	1	46.60	46.60	0.2	1,333	0.02%
2021/10/15	2.8	46.15	0	0.00	45.25	2.8	1,467	0.19%
2021/10/07	1	45.95	1	46.25	46.00	0	1,572	0.00%
2021/10/06	0	0.00	1	45.75	45.00	-1	1,623	-0.06%
2021/10/05	3	45.02	3	45.40	45.55	0	1,648	0.00%
2021/10/04	1	45.40	0	0.00	45.45	1	1,650	0.06%
2021/09/29	2	46.55	2	46.88	46.65	0	1,708	0.00%
2021/09/28	0	0.00	1	47.50	47.60	-1	1,724	-0.06%
2021/09/24	50	47.25	1	47.40	47.50	49	1,762	2.78%
2021/09/22	1	46.25	1	45.75	46.25	0	1,851	0.00%
2021/09/15	2	45.85	0	0.00	45.85	2	2,088	0.10%
2021/09/13	1	45.50	1	45.65	45.90	0	2,153	0.00%
2021/09/08	1	44.90	0	0.00	44.55	1	2,211	0.05%
2021/09/06	1	46.25	0	0.00	45.70	1	2,249	0.04%
2021/08/31	2	46.18	1	46.20	46.15	1	2,338	0.04%
2021/08/30	1	46.35	0	0.00	46.40	1	2,361	0.04%
2021/08/27	2	46.38	14	46.44	46.35	-12	2,392	-0.50%
2021/08/26	1	46.10	0	0.00	46.35	1	2,394	0.04%
2021/08/25	5	46.20	0	0.00	46.40	5	2,406	0.21%
2021/08/24	0	0.00	1	46.00	45.85	-1	2,411	-0.04%
2021/08/20	1	45.00	0	0.00	45.00	1	2,421	0.04%
2021/08/19	3	45.53	1	45.65	45.05	2	2,419	0.08%
2021/08/18	3	45.48	0	0.00	46.10	3	2,415	0.12%
2021/08/17	8	46.43	0	0.00	45.20	8	2,412	0.33%
2021/08/16	1	48.40	0	0.00	46.90	1	2,371	0.04%
2021/08/13	1	48.75	5	49.00	48.40	-4	2,359	-0.17%
2021/08/12	7	48.86	0.3	49.00	49.00	6.7	2,336	0.29%
2021/08/11	1	47.90	5	48.93	48.95	-4	2,319	-0.17%
2021/08/10	1	48.00	1	49.00	47.90	0	2,252	0.00%
2021/08/09	1	48.50	3	48.85	48.60	-2	2,302	-0.09%
2021/08/06	0	0.00	7	48.51	48.80	-7	2,315	-0.30%
2021/08/05	3	47.95	7	48.00	48.15	-4	2,276	-0.18%
2021/08/04	1	46.70	0	0.00	47.05	1	2,290	0.04%
2021/08/03	2	46.75	0	0.00	46.80	2	2,338	0.09%
2021/08/02	0	0.00	2	46.40	46.70	-2	2,363	-0.08%
2021/07/30	6	46.53	0	0.00	46.40	6	2,376	0.25%
2021/07/29	2	46.83	0	0.00	46.85	2	2,376	0.08%
2021/07/27	2	47.98	0	0.00	47.80	2	2,496	0.08%
2021/07/26	5	47.46	0	0.00	47.80	5	2,554	0.20%
2021/07/23	0	0.00	2	47.35	47.35	-2	2,665	-0.08%
2021/07/21	2	47.60	1	47.40	47.50	1	2,842	0.04%
2021/07/20	3	48.15	0	0.00	47.90	3	2,849	0.11%
2021/07/19	2	48.53	0	0.00	48.70	2	2,852	0.07%
2021/07/16	2	48.10	0	0.00	48.30	2	2,879	0.07%
2021/07/15	0	0.00	1	48.15	48.30	-1	2,971	-0.03%
2021/07/14	1	48.30	0	0.00	48.25	1	2,981	0.03%
2021/07/13	1	48.65	3	48.20	48.05	-2	2,991	-0.07%
2021/07/12	1	47.60	3	47.83	47.65	-2	2,946	-0.07%
2021/07/09	0	0.00	0.2	47.20	47.35	-0.2	2,933	-0.01%
2021/07/08	1	47.55	0	0.00	47.55	1	2,987	0.03%
2021/07/07	1	47.55	6	47.95	47.65	-5	3,005	-0.17%
2021/07/05	0.5	46.65	2	46.65	46.95	-1.5	2,990	-0.05%
2021/07/02	2	46.40	0	0.00	46.50	2	2,993	0.07%
2021/07/01	2	46.48	0	0.00	46.20	2	2,996	0.07%
2021/06/29	12.2	47.20	2	47.08	47.00	10.2	2,973	0.34%
2021/06/28	9	51.08	4	51.00	50.90	5	2,899	0.17%
2021/06/25	12	51.81	0	0.00	51.50	12	2,778	0.43%
2021/06/24	1	51.70	0	0.00	51.60	1	2,735	0.04%
2021/06/23	0	0.00	0.2	51.70	51.70	-0.2	2,727	-0.01%
2021/06/22	1	51.50	0	0.00	51.40	1	2,706	0.04%
2021/06/21	0	0.00	2	52.10	51.50	-2	2,701	-0.07%
2021/06/18	1	52.00	0	0.00	52.30	1	2,735	0.04%
2021/06/16	1	51.90	0	0.00	51.80	1	2,846	0.04%
2021/06/15	1	51.80	1	51.70	51.90	0	2,860	0.00%
2021/06/10	0.2	50.00	1	49.90	50.40	-0.8	2,918	-0.03%
2021/06/09	0	0.00	1	50.00	49.75	-1	2,950	-0.03%
2021/06/08	0	0.00	1	50.30	50.30	-1	3,027	-0.03%
2021/06/07	0	0.00	1	49.55	49.70	-1	3,025	-0.03%
2021/06/04	1	49.15	1	49.00	49.30	0	3,025	0.00%
2021/06/03	1	48.35	0	0.00	48.55	1	3,030	0.03%
2021/06/02	2	48.75	0	0.00	48.35	2	3,059	0.07%
2021/06/01	0	0.00	2	48.45	48.55	-2	3,060	-0.07%
2021/05/27	0	0.00	2	47.95	47.45	-2	3,142	-0.06%
2021/05/26	2	47.55	2	47.55	47.60	0	3,169	0.00%
2021/05/25	0	0.00	4	47.15	47.00	-4	3,182	-0.13%
2021/05/19	2	46.70	2	47.00	46.75	0	3,359	0.00%
2021/05/17	5	44.60	10	44.15	44.20	-5	3,373	-0.15%
2021/05/12	6	47.48	5	48.40	46.50	1	3,234	0.03%
2021/05/11	6	48.58	5	48.77	48.05	1	3,127	0.03%
2021/05/10	0	0.00	2	50.35	50.60	-2	3,080	-0.06%
2021/05/07	3	49.87	0	0.00	50.10	3	3,085	0.10%
2021/05/06	0	0.00	2	49.80	49.55	-2	3,101	-0.06%
2021/05/05	0	0.00	10	49.53	49.50	-10	3,100	-0.32%
2021/05/04	9	49.93	3	49.92	49.90	6	3,114	0.19%
2021/05/03	3	51.13	53	50.76	50.80	-50	3,031	-1.65%
2021/04/29	46	53.64	96	53.25	52.40	-50	2,977	-1.68%
2021/04/28	105	54.11	5	53.98	54.60	100	2,894	3.45%	大買/
2021/04/23	1	51.80	0	0.00	52.30	1	3,234	0.03%
2021/04/21	7	53.17	12	53.11	52.90	-5	3,210	-0.16%
2021/04/20	0	0.00	2	52.85	52.70	-2	3,124	-0.06%
2021/04/19	1	52.60	3	52.77	52.70	-2	3,133	-0.06%
2021/04/14	0	0.00	1	50.80	50.70	-1	3,149	-0.03%
2021/04/13	0	0.00	1	52.90	51.70	-1	3,166	-0.03%
2021/04/12	3	52.97	2	52.85	53.00	1	3,180	0.03%
2021/04/09	6	52.78	0	0.00	52.70	6	3,177	0.19%
2021/04/08	0	0.00	2	53.45	53.20	-2	3,166	-0.06%
2021/04/07	2	52.30	1.8	52.60	52.80	0.2	3,141	0.01%
2021/04/06	1	52.20	1	52.30	52.40	0	3,135	0.00%
2021/04/01	8	51.65	0.2	53.00	51.70	7.8	3,127	0.25%
2021/03/31	6	52.03	0	0.00	51.90	6	3,113	0.19%
2021/03/30	3	52.23	0	0.00	52.20	3	3,106	0.10%
2021/03/29	1	52.20	2	52.30	52.30	-1	3,094	-0.03%
2021/03/26	3	52.60	0	0.00	52.60	3	3,075	0.10%
2021/03/24	0	0.00	30	51.85	52.10	-30	3,066	-0.98%
2021/03/23	6	51.78	1	51.80	52.00	5	3,054	0.16%
2021/03/22	33	53.64	1	54.00	53.30	32	3,003	1.07%
2021/03/19	0	0.00	0.1	52.90	52.60	-0.1	2,958	0.00%
2021/03/17	3.1	51.91	2	52.10	51.60	1.1	2,912	0.04%
2021/03/16	2	51.25	0	0.00	50.90	2	2,865	0.07%
2021/03/15	2	51.05	3	51.33	51.50	-1	2,880	-0.03%
2021/03/12	0	0.00	4	50.53	51.10	-4	2,856	-0.14%
2021/03/11	0	0.00	1	49.75	49.75	-1	2,785	-0.04%
2021/03/10	2	49.73	0	0.00	49.70	2	2,791	0.07%
2021/03/09	0	0.00	11	48.70	49.90	-11	2,794	-0.39%
2021/03/08	10	49.40	0	0.00	48.95	10	2,780	0.36%
2021/03/05	0	0.00	2	48.35	48.50	-2	2,764	-0.07%
2021/03/04	2	49.15	0	0.00	48.95	2	2,795	0.07%
2021/03/03	0	0.00	1	49.15	49.15	-1	2,798	-0.04%
2021/03/02	0	0.00	3	49.77	48.90	-3	2,827	-0.11%
2021/02/26	0	0.00	3	48.62	48.60	-3	2,784	-0.11%
2021/02/25	0	0.00	2	48.23	48.35	-2	2,792	-0.07%
2021/02/24	4	48.43	0	0.00	47.90	4	2,806	0.14%
2021/02/23	1	48.50	0.4	48.85	48.85	0.6	2,788	0.02%
2021/02/22	4	48.14	0	0.00	48.50	4	2,782	0.14%
2021/02/18	0	0.00	1	45.45	46.30	-1	2,702	-0.04%
2021/02/02	1	44.80	1	44.95	44.95	0	2,896	0.00%
2021/01/29	2	44.98	0	0.00	44.90	2	2,949	0.07%
2021/01/28	0	0.00	17	45.91	45.60	-17	2,931	-0.58%
2021/01/27	11	46.70	0	0.00	46.50	11	2,912	0.38%
2021/01/26	0	0.00	10	46.30	46.10	-10	2,903	-0.34%
2021/01/22	5.2	45.25	0	0.00	45.25	5.2	2,841	0.18%
2021/01/21	0.2	45.25	21	45.72	45.15	-20.8	2,830	-0.73%
2021/01/20	18	47.94	15	46.43	45.50	3	2,786	0.11%
2021/01/19	39	48.48	20	48.59	48.05	19	2,642	0.72%
2021/01/14	0	0.00	7	45.45	45.65	-7	2,212	-0.32%
2021/01/12	2	44.95	0	0.00	44.60	2	2,184	0.09%
2021/01/11	0	0.00	3	45.52	45.40	-3	2,185	-0.14%
2021/01/08	2	45.05	0	0.00	45.00	2	2,166	0.09%
2021/01/07	0	0.00	1	45.15	45.30	-1	2,153	-0.05%
2021/01/06	2	45.00	3	45.90	45.25	-1	2,193	-0.05%
2020/12/30	1	44.20	0	0.00	44.00	1	2,120	0.05%
2020/12/10	4	45.66	1	45.45	45.65	3	2,102	0.14%
2020/12/09	2	45.20	1	45.50	46.55	1	2,064	0.05%
2020/12/08	3	45.15	0	0.00	45.15	3	2,064	0.15%
2020/12/02	1	45.30	0	0.00	45.50	1	2,173	0.05%
2020/12/01	1	45.50	0	0.00	45.65	1	2,231	0.04%
2020/11/30	0	0.00	5	46.00	45.60	-5	2,303	-0.22%
2020/11/26	0	0.00	3	45.30	45.20	-3	2,398	-0.13%
2020/11/24	1	44.70	2	44.35	44.35	-1	2,392	-0.04%
2020/11/23	0	0.00	6	45.00	44.80	-6	2,394	-0.25%
2020/11/20	3	44.65	0	0.00	44.60	3	2,388	0.13%
2020/11/19	0	0.00	1	44.40	44.40	-1	2,420	-0.04%
2020/11/18	1	43.95	0	0.00	43.90	1	2,448	0.04%
2020/11/17	7	44.20	0	0.00	43.80	7	2,551	0.27%
2020/11/11	0	0.00	3	43.85	43.80	-3	3,195	-0.09%
2020/11/10	0	0.00	1	42.75	42.75	-1	3,738	-0.03%
2020/11/09	2	42.10	0	0.00	42.55	2	4,220	0.05%
2020/11/06	6	42.30	1	42.35	42.00	5	4,511	0.11%
2020/10/23	0	0.00	1	41.90	41.95	-1	4,618	-0.02%
2020/10/22	0	0.00	2	41.20	41.95	-2	4,635	-0.04%
2020/10/21	2	41.75	0	0.00	41.60	2	4,639	0.04%
2020/10/20	0	0.00	1	41.55	41.40	-1	4,649	-0.02%
2020/10/19	0	0.00	1	41.55	41.35	-1	4,645	-0.02%
2020/10/16	0	0.00	5	41.00	40.70	-5	4,631	-0.11%
2020/10/14	8	41.44	20	41.46	41.45	-12	4,643	-0.26%
2020/10/13	0	0.00	5	40.63	40.85	-5	4,625	-0.11%
2020/10/08	3	40.08	0	0.00	40.20	3	4,640	0.06%
2020/10/07	3	40.27	2	40.50	40.35	1	4,673	0.02%
2020/10/06	0	0.00	1	39.90	39.95	-1	4,709	-0.02%
2020/09/30	2	39.23	0	0.00	39.20	2	4,739	0.04%
2020/09/25	1	38.50	0	0.00	38.35	1	4,815	0.02%
2020/09/24	0	0.00	2	39.18	39.15	-2	4,798	-0.04%
2020/09/23	1	40.10	0	0.00	40.10	1	4,785	0.02%
2020/09/22	1	40.75	0	0.00	40.60	1	4,765	0.02%
2020/09/17	5	41.70	3	41.85	41.85	2	4,756	0.04%
2020/09/16	3	41.45	0	0.00	41.55	3	4,755	0.06%
2020/09/14	2	41.40	0	0.00	41.45	2	4,766	0.04%
2020/09/11	3	41.30	1	41.20	41.15	2	4,767	0.04%
2020/09/10	2	42.35	0	0.00	42.15	2	4,761	0.04%
2020/09/08	0	0.00	1	41.80	41.85	-1	4,773	-0.02%
2020/09/04	1	44.00	10	43.98	43.90	-9	4,777	-0.19%
2020/09/03	3	44.00	26	43.75	43.50	-23	4,812	-0.48%
2020/09/02	20	43.35	1	43.40	43.35	19	4,812	0.39%
2020/09/01	4	43.26	10	43.35	43.40	-6	4,827	-0.12%
2020/08/25	1	42.80	0	0.00	42.55	1	4,872	0.02%
2020/08/24	6	41.65	2	41.60	41.90	4	4,886	0.08%
2020/08/21	21	42.55	0	0.00	42.50	21	4,932	0.43%
2020/08/20	2	41.50	1	41.05	41.30	1	4,830	0.02%
2020/08/19	0	0.00	13	43.21	42.65	-13	4,659	-0.28%
2020/08/18	0	0.00	6	45.65	45.10	-6	4,427	-0.14%
2020/08/17	2	46.15	17	45.84	46.10	-15	4,309	-0.35%
2020/08/14	36	46.14	34	46.95	46.20	2	4,110	0.05%
2020/08/13	32	43.00	40	43.91	43.10	-8	3,467	-0.23%
2020/08/12	28	40.35	14	40.40	41.50	14	2,979	0.47%
2020/08/10	0	0.00	5	37.50	37.55	-5	2,705	-0.18%
2020/08/07	25	37.00	0	0.00	37.10	25	2,727	0.92%
2020/08/03	0	0.00	25	37.18	37.40	-25	3,010	-0.83%
2020/07/31	0	0.00	4	36.65	36.80	-4	2,978	-0.13%
2020/07/30	0	0.00	1	36.60	36.85	-1	3,012	-0.03%
2020/07/28	0	0.00	2	35.28	35.20	-2	3,103	-0.06%
2020/07/27	6	35.38	5	35.42	35.20	1	3,119	0.03%
2020/07/24	0	0.00	6	36.55	36.10	-6	3,167	-0.19%
2020/07/23	14	36.80	1	36.60	36.85	13	3,183	0.41%
2020/07/22	0	0.00	2	36.73	36.90	-2	3,226	-0.06%
2020/07/21	0	0.00	1	36.85	36.70	-1	3,335	-0.03%
2020/07/17	0	0.00	1	37.20	36.60	-1	3,334	-0.03%
2020/07/16	1	36.70	0	0.00	37.05	1	3,318	0.03%
2020/07/15	1	36.50	2	36.85	36.65	-1	3,325	-0.03%
2020/07/14	1	36.25	42	36.05	36.45	-41	3,336	-1.23%
2020/07/10	0	0.00	1	35.25	35.20	-1	3,301	-0.03%
2020/07/08	1	35.70	1	35.80	35.75	0	3,287	0.00%
2020/07/07	55	35.89	0	0.00	35.80	55	3,275	1.68%
2020/07/03	0	0.00	10	35.40	35.20	-10	3,257	-0.31%
2020/07/02	1	35.10	0	0.00	35.20	1	3,274	0.03%
2020/06/30	0	0.00	1	35.05	34.90	-1	3,284	-0.03%
2020/06/24	10	34.40	0	0.00	34.55	10	3,281	0.30%
2020/06/23	0	0.00	2	34.33	34.30	-2	3,322	-0.06%
2020/06/22	10	34.35	10	34.35	34.30	0	3,331	0.00%
2020/06/19	2	34.63	0	0.00	34.25	2	3,407	0.06%
2020/06/15	5	34.63	0	0.00	34.15	5	3,412	0.15%
2020/06/12	1	33.20	0	0.00	34.30	1	3,398	0.03%
2020/06/10	1	38.40	16	38.31	38.20	-15	3,255	-0.46%
2020/06/08	2	38.55	0	0.00	38.40	2	3,137	0.06%
2020/06/03	1	38.30	2	38.03	37.80	-1	3,002	-0.03%
2020/06/01	0	0.00	1	37.70	37.70	-1	2,883	-0.03%
2020/05/29	0	0.00	2	36.78	37.25	-2	2,865	-0.07%
2020/05/28	1	36.60	4	36.66	36.80	-3	2,801	-0.11%
2020/05/27	5	35.66	2	35.75	35.75	3	2,699	0.11%
2020/05/21	0	0.00	2	35.25	35.40	-2	2,664	-0.08%
2020/05/19	2	35.00	0	0.00	35.00	2	2,625	0.08%
2020/05/18	4	35.80	0	0.00	35.15	4	2,600	0.15%
2020/05/13	4	35.73	212	35.82	35.50	-208	2,462	-8.45%	大賣/鉅額交易
2020/05/12	1	35.95	2	35.93	35.95	-1	2,290	-0.04%
2020/05/11	5	35.47	61	35.33	36.25	-56	2,254	-2.48%
2020/05/08	5	34.65	5	35.00	35.00	0	2,166	0.00%
2020/05/07	1	34.80	1	34.80	34.75	0	2,137	0.00%
2020/05/06	6	34.46	20	35.15	34.80	-14	2,112	-0.66%
2020/05/05	52	34.41	0	0.00	34.70	52	2,090	2.49%
2020/05/04	10	33.10	0	0.00	34.10	10	2,109	0.47%
2020/04/30	70	33.63	8	33.67	33.80	62	2,059	3.01%
2020/04/29	198	33.53	41	33.43	33.50	157	2,043	7.68%	大買/鉅額交易
2020/04/27	2	32.80	0	0.00	32.90	2	1,981	0.10%
2020/04/24	2	32.95	4	32.45	32.60	-2	1,930	-0.10%
2020/04/23	0	0.00	1	30.45	30.35	-1	1,810	-0.06%
2020/04/22	1	29.75	0	0.00	29.95	1	1,789	0.06%
2020/04/21	1	30.05	0	0.00	29.75	1	1,775	0.06%
2020/04/20	1	30.75	0	0.00	31.00	1	1,750	0.06%
2020/04/17	0	0.00	1	31.65	31.35	-1	1,706	-0.06%
2020/04/16	2	30.80	0	0.00	31.05	2	1,650	0.12%
2020/04/15	0	0.00	1	31.25	31.25	-1	1,628	-0.06%
2020/04/14	0	0.00	1	30.50	30.40	-1	1,604	-0.06%
2020/04/10	3	29.68	0	0.00	29.75	3	1,582	0.19%
2020/04/09	0	0.00	1	30.00	29.75	-1	1,585	-0.06%
2020/04/07	1	29.05	0	0.00	29.20	1	1,525	0.07%
2020/04/06	0	0.00	1	29.55	28.95	-1	1,500	-0.07%
2020/04/01	1	28.55	0	0.00	28.80	1	1,480	0.07%
2020/03/31	0	0.00	3	29.25	28.85	-3	1,476	-0.20%
2020/03/26	3	28.65	0	0.00	28.90	3	1,395	0.21%
2020/03/23	1	25.45	0	0.00	26.55	1	1,241	0.08%
2020/03/19	1	24.10	0	0.00	24.10	1	1,215	0.08%
2020/03/18	0	26.80	1	27.20	26.75	-1	1,202	-0.08%
2020/03/10	1	32.20	0	0.00	32.20	1	1,093	0.09%
2020/03/04	0	0.00	1	33.40	33.55	-1	1,108	-0.09%
2020/03/03	0	0.00	1	32.85	32.90	-1	1,068	-0.09%
2020/02/27	1	32.35	1	33.25	32.35	0	1,062	0.00%
2020/02/25	1	32.20	0	0.00	32.30	1	1,046	0.10%
2020/02/20	1	33.45	2	33.50	33.35	-1	1,135	-0.09%
2020/02/13	0	0.00	50	34.05	33.90	-50	1,251	-3.99%
2020/02/12	10	33.48	0	0.00	33.55	10	1,275	0.78%
2020/02/11	2	33.00	0	0.00	33.00	2	1,328	0.15%
2020/02/10	2	32.80	0	0.00	32.75	2	1,368	0.15%
2020/02/06	23	33.84	0	0.00	33.55	23	1,385	1.66%
2020/02/05	30	33.70	8	34.00	33.60	22	1,446	1.52%
2020/02/04	2	32.60	0	0.00	32.75	2	1,436	0.14%
2020/01/30	1	33.95	1	34.10	33.00	0	1,405	0.00%
2020/01/20	1	35.85	0	0.00	35.85	1	1,370	0.07%
2020/01/10	0	0.00	1	35.25	35.25	-1	1,405	-0.07%
2020/01/09	1	35.25	0	0.00	35.25	1	1,404	0.07%
2020/01/08	0	0.00	1	35.15	35.10	-1	1,406	-0.07%
2020/01/07	5	35.57	1	35.65	35.65	4	1,402	0.29%
2020/01/06	8	35.89	0	0.00	35.80	8	1,403	0.57%
2019/12/30	1	36.65	0	0.00	36.70	1	1,425	0.07%
2019/12/24	0	0.00	1	35.90	35.95	-1	1,464	-0.07%
2019/12/23	0	0.00	1	36.10	36.00	-1	1,486	-0.07%
2019/12/16	1	36.15	1	36.05	36.05	0	1,621	0.00%
2019/12/13	8	35.84	4	36.10	35.80	4	1,629	0.25%
2019/12/11	1	36.40	0	0.00	36.35	1	1,619	0.06%
2019/12/04	1	36.75	0	0.00	36.85	1	1,755	0.06%
2019/11/29	4	37.05	0	0.00	36.60	4	1,802	0.22%
2019/11/19	0	0.00	1	38.55	37.85	-1	1,894	-0.05%
2019/11/13	0	0.00	2	38.20	38.20	-2	1,842	-0.11%
2019/11/12	1	37.40	0	0.00	37.50	1	1,800	0.06%
2019/11/07	0	0.00	7	37.45	38.00	-7	1,791	-0.39%
2019/11/05	0	0.00	2	37.30	37.45	-2	1,775	-0.11%
2019/11/04	0	0.00	15	37.82	37.75	-15	1,787	-0.84%
2019/11/01	17	36.48	0	0.00	37.40	17	1,723	0.99%
2019/10/30	1	35.70	0	0.00	36.20	1	1,786	0.06%
2019/10/18	3	35.73	0	0.00	35.50	3	2,240	0.13%
2019/10/17	1	35.85	0	0.00	35.95	1	2,250	0.04%
2019/10/16	2	35.95	1	36.00	35.90	1	2,279	0.04%
2019/10/04	1	35.60	0	0.00	35.65	1	2,433	0.04%
2019/10/01	0	0.00	10	36.40	36.50	-10	2,437	-0.41%
2019/09/27	3	36.07	0	0.00	35.90	3	2,443	0.12%
2019/09/25	0	0.00	4	37.29	37.20	-4	2,419	-0.17%
2019/09/24	1	38.30	0	0.00	38.30	1	2,391	0.04%
2019/09/23	4	37.23	0	0.00	37.45	4	2,349	0.17%
2019/09/16	0	0.00	2	38.00	37.90	-2	2,330	-0.09%
2019/09/09	0	0.00	2	38.90	38.80	-2	2,257	-0.09%
2019/08/29	0	0.00	1	36.50	36.70	-1	2,133	-0.05%
2019/08/27	1	35.35	0	0.00	35.35	1	2,096	0.05%
2019/08/21	1	36.30	0	0.00	36.30	1	2,094	0.05%
2019/08/19	0	0.00	1	35.90	36.00	-1	2,053	-0.05%
2019/08/16	1	35.70	1	35.90	35.90	0	2,074	0.00%
2019/08/13	0	0.00	2	34.35	34.20	-2	2,096	-0.10%
2019/08/06	1	35.60	0	0.00	35.95	1	2,159	0.05%
2019/08/05	0	0.00	3	37.33	36.40	-3	2,152	-0.14%
2019/08/02	5	37.18	3	37.00	37.00	2	2,177	0.09%
2019/08/01	1	40.20	0	0.00	40.50	1	2,146	0.05%
2019/07/31	2	40.65	1	40.70	40.65	1	2,106	0.05%
2019/07/30	1	40.55	0	0.00	40.50	1	2,100	0.05%
2019/07/29	6	40.43	0	0.00	40.25	6	2,086	0.29%
2019/07/26	2	41.23	0	0.00	41.25	2	2,018	0.10%
2019/07/25	10	41.85	1	42.30	41.85	9	1,990	0.45%
2019/07/24	4	41.40	5	41.16	41.45	-1	1,941	-0.05%
2019/07/23	1	40.30	0	0.00	39.90	1	1,865	0.05%
2019/07/22	11	39.99	13	39.83	39.85	-2	1,861	-0.11%
2019/07/19	3	39.35	0	0.00	39.35	3	1,835	0.16%
2019/07/18	1	38.90	3	39.20	39.15	-2	1,867	-0.11%
2019/07/17	0	0.00	4	39.10	38.80	-4	2,148	-0.19%
2019/07/16	0	0.00	2.1	39.21	39.10	-2.1	2,169	-0.10%
2019/07/15	1	38.85	1	38.95	38.80	0	2,179	0.00%
2019/07/11	4	37.88	0	0.00	37.60	4	2,377	0.17%
2019/07/10	1	38.45	3	38.47	38.35	-2	2,383	-0.08%
2019/07/09	3	38.03	6	37.75	38.00	-3	2,427	-0.12%
2019/07/04	2	37.60	0	0.00	37.80	2	2,677	0.07%
2019/07/03	0	0.00	8	37.33	37.20	-8	2,934	-0.27%
2019/06/27	2	36.83	0	0.00	36.90	2	3,651	0.05%
2019/06/19	3	36.25	0	0.00	36.10	3	4,687	0.06%
2019/06/17	1	36.10	0	0.00	35.95	1	4,917	0.02%
2019/06/13	2	36.30	0	0.00	36.30	2	4,947	0.04%
2019/06/11	9	36.44	0	0.00	36.60	9	4,977	0.18%
2019/06/06	0	0.00	1	35.70	35.45	-1	4,969	-0.02%
2019/06/03	1	35.85	0	0.00	35.60	1	4,989	0.02%
2019/05/27	1	35.00	0	0.00	34.85	1	5,008	0.02%
2019/05/23	1	34.80	0	0.00	34.75	1	5,047	0.02%
2019/05/21	0	0.00	20	35.23	36.05	-20	5,073	-0.39%
2019/05/20	2	35.75	0	0.00	35.45	2	5,050	0.04%
2019/05/15	0	0.00	1	38.30	38.30	-1	4,989	-0.02%
2019/05/14	1	36.95	0	0.00	37.25	1	5,006	0.02%
2019/05/10	0	0.00	8	37.63	37.20	-8	5,054	-0.16%
2019/05/09	3	37.43	0	0.00	36.90	3	5,110	0.06%
2019/05/06	5	36.80	0	0.00	36.60	5	4,994	0.10%
2019/04/30	1	37.30	3	37.45	37.85	-2	4,928	-0.04%
2019/04/29	4	37.75	3	37.10	36.95	1	4,899	0.02%
2019/04/25	2	38.20	2	38.15	38.20	0	4,855	0.00%
2019/04/24	3	38.07	2	38.43	38.10	1	4,833	0.02%
2019/04/23	29	38.81	17	39.39	38.35	12	4,770	0.25%
2019/04/22	0	0.00	1	38.70	39.15	-1	4,457	-0.02%
2019/04/19	0	0.00	1	38.60	38.70	-1	4,386	-0.02%
2019/04/18	4	38.35	36	38.63	38.00	-32	4,332	-0.74%
2019/04/17	48	39.35	0	0.00	39.60	48	4,232	1.13%
2019/04/16	1	38.25	0	0.00	38.60	1	4,058	0.02%
2019/04/15	0	0.00	1	38.65	38.65	-1	4,013	-0.02%
2019/04/12	1	37.85	4	37.94	37.85	-3	3,940	-0.08%
2019/04/11	10	38.05	2	37.45	37.30	8	3,878	0.21%
2019/04/10	1	38.00	1	38.60	38.60	0	3,746	0.00%
2019/04/09	11	39.56	26	39.86	38.55	-15	3,647	-0.41%
2019/04/08	0	0.00	10	38.62	38.40	-10	3,363	-0.30%
2019/04/03	14	37.83	12	37.56	38.10	2	3,160	0.06%
2019/04/02	36	37.58	1	37.80	37.80	35	2,948	1.19%
2019/04/01	7	36.97	0	0.00	36.50	7	2,728	0.26%
2019/03/29	6	36.64	1	36.80	36.95	5	2,565	0.19%
2019/03/28	4	36.21	8	36.20	36.20	-4	2,489	-0.16%
2019/03/27	1	37.55	8	38.04	37.45	-7	2,353	-0.30%
2019/03/26	3	38.50	9	38.50	37.25	-6	2,198	-0.27%
2019/03/25	16	38.63	20	38.48	38.50	-4	1,982	-0.20%
2019/03/22	0	0.00	2	37.70	37.70	-2	1,550	-0.13%
2019/03/21	66	34.09	111	34.05	34.30	-45	1,451	-3.10%	大賣/
2019/03/18	14	32.65	0	0.00	32.70	14	1,186	1.18%
2019/03/15	2	32.15	18	33.05	32.90	-16	1,189	-1.35%
2019/03/14	3	31.83	0	0.00	32.10	3	1,151	0.26%
2019/03/13	5	32.05	0	0.00	31.95	5	1,137	0.44%
2019/03/12	1	31.50	0	0.00	31.95	1	1,130	0.09%
2019/03/11	0	0.00	5	32.10	32.10	-5	1,115	-0.45%
2019/03/07	1	32.40	0	0.00	32.40	1	1,101	0.09%
2019/03/06	2	32.73	0	0.00	32.70	2	1,085	0.18%
2019/03/05	16	32.70	0	0.00	32.80	16	1,078	1.48%
2019/03/04	0	0.00	10	33.05	32.90	-10	1,061	-0.94%
2019/02/26	1	32.65	3	33.50	32.65	-2	999	-0.20%
2019/02/25	0	0.00	9	32.80	33.20	-9	974	-0.92%
2019/02/22	1	32.35	15	32.25	32.15	-14	919	-1.52%
2019/02/21	7	32.65	0	0.00	32.45	7	914	0.77%
2019/02/13	0	0.00	47	32.74	32.20	-47	799	-5.88%
2019/02/12	30	32.00	8	31.56	32.15	22	707	3.11%
2019/01/30	10	30.10	11	29.96	30.45	-1	599	-0.17%
2019/01/23	8	28.80	0	0.00	28.75	8	483	1.66%
2019/01/22	8	28.95	0	0.00	28.80	8	483	1.65%
2019/01/21	1	29.10	0	0.00	28.80	1	484	0.21%
2018/12/12	1	28.85	0	0.00	29.10	1	513	0.19%
2018/12/04	0	0.00	3	28.75	28.90	-3	471	-0.64%
2018/11/30	0	0.00	4	28.20	28.25	-4	460	-0.87%
2018/11/20	1	27.90	0	0.00	27.70	1	473	0.21%
2018/11/16	3	28.05	0	0.00	27.75	3	547	0.55%
2018/10/26	0	0.00	1	24.05	24.00	-1	535	-0.19%
2018/10/02	0	0.00	1	28.00	28.00	-1	461	-0.22%
2018/09/14	1	27.95	0	0.00	28.55	1	464	0.22%
2018/09/12	1	27.80	0	0.00	27.75	1	463	0.22%
2018/09/11	1	28.00	0	0.00	28.00	1	462	0.22%
2018/09/10	1	28.55	0	0.00	28.00	1	457	0.22%
2018/08/24	1	29.30	0	0.00	28.20	1	469	0.21%
2018/08/23	0	0.00	8	29.65	29.65	-8	539	-1.48%
2018/08/21	0	0.00	1	28.35	28.50	-1	498	-0.20%
2018/07/25	1	26.85	0	0.00	27.00	1	602	0.17%
2018/07/20	1	27.15	0	0.00	27.05	1	613	0.16%
2018/07/19	1	27.00	0	0.00	27.15	1	617	0.16%
2018/07/16	1	27.10	0	0.00	27.05	1	621	0.16%
2018/07/10	2	26.80	0	0.00	26.70	2	628	0.32%
2018/07/09	1	27.75	0	0.00	27.95	1	625	0.16%
2018/06/28	1	28.30	0	0.00	28.40	1	615	0.16%
2018/06/22	1	28.55	0	0.00	28.60	1	610	0.16%
2018/06/21	1	29.00	0	0.00	28.75	1	611	0.16%
2018/06/20	1	28.90	0	0.00	29.00	1	617	0.16%
2018/05/16	0	0.00	1	29.25	29.40	-1	393	-0.25%
2018/05/15	0	0.00	4	29.50	29.40	-4	394	-1.01%
2018/05/14	4	30.73	8	30.45	30.30	-4	403	-0.99%
2018/04/30	1	28.85	0	0.00	28.30	1	342	0.29%
2018/04/24	8	28.45	0	0.00	28.40	8	345	2.31%
2018/04/23	9	28.80	0	0.00	28.70	9	342	2.63%
2018/04/19	8	29.10	0	0.00	29.00	8	345	2.32%
2018/03/21	0	0.00	1	29.90	30.20	-1	421	-0.24%
2018/01/31	1	31.20	0	0.00	31.30	1	784	0.13%
2018/01/29	1	31.55	0	0.00	31.55	1	804	0.12%
2018/01/18	2	31.90	0	0.00	31.75	2	931	0.21%
2018/01/17	1	31.90	2	32.00	31.90	-1	931	-0.11%
2018/01/15	1	31.85	0	0.00	31.75	1	938	0.11%
2018/01/10	1	31.75	0	0.00	31.70	1	971	0.10%
2018/01/09	2	32.15	0	0.00	32.20	2	975	0.21%
2018/01/05	1	32.60	0	0.00	32.65	1	982	0.10%
2018/01/04	0	0.00	3	32.80	32.80	-3	978	-0.31%