志超 (8213)-凱基-桃園券商分點個股進出

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
38.20
漲跌
▲0.20
漲幅
+0.53%
成交量
371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:14:30(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－凱基-桃園券商分點個股進出

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-桃園券商分點個股進出
凱基-桃園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
2024/11/22	0	0.00	15	38.11	38.20	-15	451	-3.32%
2024/11/21	0	0.00	14	37.67	38.00	-14	449	-3.11%
2024/11/20	0	0.00	9	37.55	37.45	-9	447	-2.01%
2024/11/19	0	0.00	3	38.00	37.80	-3	450	-0.67%
2024/11/13	0	0.00	1	37.60	37.55	-1	422	-0.24%
2024/11/12	0	0.00	5	38.00	37.70	-5	423	-1.18%
2024/11/11	0	0.00	1	37.20	37.65	-1	422	-0.24%
2024/10/28	1	38.00	5	38.15	38.10	-4	478	-0.84%
2024/10/23	0	0.00	3	38.40	38.20	-3	504	-0.59%
2024/10/22	0	0.00	7	38.36	38.50	-7	511	-1.37%
2024/10/21	4	37.80	5	38.05	38.05	-1	520	-0.19%
2024/10/07	0	0.00	0.3	38.80	38.90	-0.3	559	-0.06%
2024/09/27	1	38.65	0	0.00	38.60	1	582	0.17%
2024/09/24	0	0.00	5	38.50	38.95	-5	580	-0.86%
2024/09/23	0	38.60	0	0.00	38.60	0	566	0.00%
2024/09/20	0	0.00	2	37.35	38.15	-2	547	-0.37%
2024/09/18	0	0.00	4	36.40	36.55	-4	525	-0.76%
2024/09/16	0	36.20	0	0.00	36.40	0	524	0.00%
2024/09/13	0	37.00	0	0.00	35.95	0	531	0.00%
2024/09/09	1	35.95	0	0.00	36.35	1	543	0.18%
2024/09/06	0	0.00	1	36.90	36.55	-1	545	-0.18%
2024/09/05	0	0.00	2	36.55	36.25	-2	555	-0.36%
2024/09/04	1	36.30	0	0.00	36.40	1	560	0.18%
2024/08/30	1	37.60	0	0.00	37.55	1	568	0.18%
2024/08/27	0	38.00	0	0.00	37.50	0	578	0.00%
2024/08/26	0	0.00	3	37.67	37.55	-3	583	-0.51%
2024/08/23	0	37.30	1	37.35	37.40	-1	583	-0.17%
2024/08/21	0	0.00	0.3	36.70	37.00	-0.3	605	-0.05%
2024/08/20	1	37.10	0	0.00	36.90	1	615	0.16%
2024/08/19	0	37.30	0.1	37.20	37.25	-0.1	626	-0.02%
2024/08/16	0	0.00	2	37.10	37.05	-2	638	-0.31%
2024/08/15	0	0.00	1	37.05	37.05	-1	649	-0.15%
2024/08/13	0.1	36.65	0	0.00	36.50	0.1	664	0.01%
2024/08/07	0.1	35.50	0	0.00	35.20	0.1	715	0.01%
2024/08/06	0.1	33.30	5	34.26	34.10	-5	712	-0.70%
2024/08/05	0	34.70	0	0.00	34.30	0	701	0.00%
2024/08/02	0	0.00	1	37.10	37.00	-1	699	-0.14%
2024/08/01	0	0.00	40	37.52	37.60	-40	707	-5.65%
2024/07/29	0	36.69	0	0.00	36.55	0	717	0.00%
2024/07/26	1	36.50	0	0.00	36.60	1	717	0.14%
2024/07/23	0	37.25	0	0.00	37.15	0	716	0.00%
2024/07/22	0	0.00	55	37.05	37.30	-55	722	-7.61%
2024/07/19	1	37.80	0	0.00	37.75	1	723	0.14%
2024/07/11	3.2	38.01	20	38.05	38.00	-16.8	810	-2.08%
2024/07/10	0.1	38.85	0	0.00	38.70	0.1	808	0.01%
2024/07/09	1	38.75	0	0.00	38.40	1	814	0.12%
2024/07/08	8	39.00	0	0.00	38.85	8	823	0.97%
2024/07/05	5	38.85	0	0.00	39.00	5	828	0.60%
2024/07/02	0	0.00	5	39.15	39.30	-5	823	-0.61%
2024/07/01	0	0.00	0	43.15	39.45	0	821	0.00%
2024/06/28	0	0.00	0	39.40	39.30	0	830	0.00%
2024/06/27	0	0.00	0	39.20	39.10	0	837	0.00%
2024/06/25	0	39.35	0	0.00	39.15	0	849	0.00%
2024/06/21	27	39.41	0	0.00	39.45	27	857	3.15%
2024/06/19	5	39.18	6	39.34	39.45	-1	863	-0.12%
2024/06/18	5	39.00	0	0.00	39.10	5	870	0.57%
2024/06/14	1	38.65	0	38.80	38.65	1	919	0.11%
2024/06/13	2	38.35	1	38.50	38.35	1	943	0.11%
2024/06/11	1	38.70	0	0.00	38.70	1	931	0.11%
2024/06/06	18	38.98	1	38.90	39.00	17	927	1.83%
2024/06/05	3	38.75	1	38.80	38.80	2	928	0.22%
2024/06/04	2	38.90	0	0.00	38.85	2	927	0.22%
2024/05/30	0	0.00	4.3	39.75	39.35	-4.3	938	-0.46%
2024/05/28	9	40.00	9	39.96	40.00	0	940	0.00%
2024/05/27	0	0.00	5	39.35	39.45	-5	928	-0.54%
2024/05/24	29	38.85	1	39.00	39.20	28	921	3.04%
2024/05/17	5.1	39.04	0	0.00	38.95	5.1	878	0.58%
2024/05/16	9	39.28	0	0.00	39.25	9	867	1.04%
2024/05/15	2	39.23	1	39.55	39.20	1	865	0.12%
2024/05/14	5	39.38	2	39.05	39.50	3	853	0.35%
2024/05/10	0	0.00	1	39.95	40.10	-1	814	-0.12%
2024/05/09	0	40.20	0	0.00	40.00	0	808	0.00%
2024/05/06	0	0.00	4	39.70	39.65	-4	769	-0.52%
2024/05/03	2	39.73	5	40.00	39.65	-3	759	-0.39%
2024/04/29	12	39.84	0	0.00	39.90	12	737	1.63%
2024/04/26	2	39.63	0	0.00	39.60	2	728	0.27%
2024/04/25	1	39.80	1	39.70	40.05	0	715	0.00%
2024/04/24	0	0.00	1	40.30	40.00	-1	706	-0.14%
2024/04/23	1	39.80	0.1	39.80	39.90	0.9	695	0.13%
2024/04/22	0	43.35	5	42.40	42.35	-5	622	-0.80%
2024/04/18	0	43.20	0	0.00	43.20	0	606	0.00%
2024/04/17	3.1	42.80	1	43.10	43.20	2.1	610	0.34%
2024/04/12	0	0.00	17	44.33	44.50	-17	598	-2.84%
2024/04/10	1	44.25	0	0.00	44.30	1	582	0.17%
2024/04/08	1	44.10	0	0.00	44.35	1	568	0.18%
2024/04/03	0	0.00	0.3	44.35	44.05	-0.3	563	-0.05%
2024/04/02	0	44.40	0	0.00	44.60	0	553	0.00%
2024/03/28	0	0.00	8	44.10	43.75	-8	527	-1.52%
2024/03/27	0	43.60	0	0.00	43.55	0	518	0.00%
2024/03/26	5	43.70	0	0.00	43.10	5	518	0.96%
2024/03/25	0	43.85	0	0.00	43.65	0	510	0.00%
2024/03/22	1	44.34	0	0.00	44.05	1	514	0.20%
2024/03/21	2	44.15	1	44.10	44.00	1	510	0.20%
2024/03/20	0	0.00	5	44.20	43.65	-5	507	-0.98%
2024/03/19	0	0.00	1	43.65	43.85	-1	492	-0.20%
2024/03/15	0	0.00	2	41.50	41.50	-2	456	-0.44%
2024/03/11	0	41.40	8	41.35	41.20	-8	469	-1.71%
2024/03/06	0.1	42.45	7	42.35	42.40	-6.9	480	-1.44%
2024/03/05	9	42.03	0	0.00	42.45	9	491	1.83%
2024/02/21	1	41.90	0	0.00	41.90	1	501	0.20%
2024/02/20	0.1	41.95	0	0.00	41.80	0.1	506	0.02%
2024/02/15	0	0.00	2	40.95	41.00	-2	513	-0.39%
2024/01/31	0.1	41.30	0	0.00	41.05	0.1	517	0.02%
2024/01/29	1	41.25	0	0.00	41.30	1	519	0.19%
2024/01/26	1	41.25	0	0.00	41.10	1	521	0.19%
2024/01/18	1	40.30	0	0.00	40.45	1	534	0.19%
2024/01/17	0	0.00	2	40.80	40.55	-2	538	-0.37%
2024/01/16	5	41.20	0	0.00	41.30	5	529	0.94%
2024/01/11	0	0.00	12.3	41.46	41.55	-12.3	539	-2.27%
2024/01/09	1.1	42.72	0	0.00	42.10	1.1	566	0.19%
2023/12/29	0	0.00	1	43.25	43.30	-1	619	-0.16%
2023/12/28	1	43.25	0	0.00	43.25	1	627	0.16%
2023/12/26	0.1	43.25	0	0.00	43.20	0.1	648	0.02%
2023/12/25	0	0.00	0.1	43.20	42.95	-0.1	657	-0.02%
2023/12/21	1	43.00	0	0.00	43.00	1	689	0.15%
2023/12/19	8	43.39	0	0.00	43.15	8	697	1.15%
2023/12/18	1	44.05	0	0.00	44.00	1	696	0.14%
2023/12/15	13	44.96	0	45.05	44.75	13	698	1.86%
2023/12/14	0	0.00	2.1	44.80	44.80	-2.1	689	-0.30%
2023/12/13	1	44.40	0	0.00	44.65	1	684	0.15%
2023/12/12	0	0.00	1	44.20	44.10	-1	679	-0.15%
2023/12/11	2	43.88	0	0.00	43.95	2	683	0.29%
2023/12/08	1	44.05	0	0.00	44.05	1	684	0.15%
2023/12/06	1	44.10	0	0.00	44.10	1	703	0.14%
2023/12/04	0	0.00	0.1	44.85	44.95	-0.1	718	-0.02%
2023/11/23	12	43.51	0	0.00	43.40	12	771	1.56%
2023/11/22	1	43.30	0	0.00	43.45	1	776	0.13%
2023/11/21	0	0.00	2	43.40	43.40	-2	782	-0.26%
2023/11/15	1	42.65	0	0.00	42.80	1	819	0.12%
2023/11/14	0	42.80	0	0.00	42.70	0	823	0.00%
2023/11/13	0.3	42.76	1	42.70	42.90	-0.7	836	-0.08%
2023/11/10	1.1	43.19	0	0.00	42.90	1.1	857	0.13%
2023/11/09	0	0.00	0.3	42.90	43.15	-0.3	879	-0.03%
2023/11/06	0	0.00	1	43.50	43.55	-1	901	-0.11%
2023/11/02	0.3	43.22	0	0.00	43.20	0.3	906	0.03%
2023/10/26	0	0.00	0.2	42.95	42.75	-0.2	948	-0.02%
2023/10/24	0.1	42.80	0	0.00	43.20	0.1	958	0.01%
2023/10/19	0.2	43.05	1	42.85	42.75	-0.8	1,027	-0.08%
2023/10/17	2	43.30	0	0.00	42.85	2	1,025	0.19%
2023/10/12	0.1	42.65	0	0.00	43.20	0.1	1,059	0.01%
2023/10/11	8.2	43.49	1.1	42.95	42.70	7.1	1,084	0.66%
2023/10/06	0	0.00	0.1	45.00	45.10	-0.1	1,060	-0.01%
2023/09/22	5	44.05	0	0.00	44.45	5	1,020	0.49%
2023/09/21	0	44.90	0	0.00	44.70	0	1,031	0.00%
2023/09/15	1	46.10	0	0.00	45.95	1	1,158	0.09%
2023/09/11	1	44.80	0.1	45.25	44.65	0.9	1,226	0.08%
2023/09/06	0	0.00	10	46.32	46.55	-10	1,251	-0.80%
2023/09/05	4	45.88	0	0.00	46.00	4	1,231	0.32%
2023/08/24	0	0.00	1	43.65	43.65	-1	1,251	-0.08%
2023/08/23	0	0.00	8	44.55	44.80	-8	1,268	-0.63%
2023/08/22	1	44.70	0	0.00	44.75	1	1,260	0.08%
2023/08/21	0	0.00	12	43.85	43.90	-12	1,236	-0.97%
2023/08/18	0	0.00	5	44.60	44.35	-5	1,230	-0.41%
2023/08/17	0	0.00	10	44.43	44.55	-10	1,217	-0.82%
2023/08/16	0	0.00	1	44.25	44.65	-1	1,197	-0.08%
2023/08/15	0	0.00	1	44.00	44.00	-1	1,174	-0.09%
2023/08/14	0	0.00	1	42.45	42.70	-1	1,153	-0.09%
2023/08/09	0	0.00	59	42.91	42.90	-59	1,163	-5.07%
2023/08/07	0	0.00	19	42.95	43.45	-19	1,156	-1.64%
2023/08/04	8	42.11	28	42.66	42.80	-20	1,152	-1.74%
2023/08/02	9	42.61	0	0.00	42.75	9	1,145	0.79%
2023/07/31	0	44.00	3	43.38	43.40	-3	1,128	-0.27%
2023/07/28	0	0.00	0	44.80	44.80	0	1,101	0.00%
2023/07/26	0	0.00	1	44.75	44.55	-1	1,096	-0.09%
2023/07/25	0	0.00	30	44.41	44.95	-30	1,081	-2.77%
2023/07/24	3	44.30	3	43.72	44.30	0	1,048	0.00%
2023/07/20	20	42.50	0	0.00	42.95	20	1,002	2.00%
2023/07/19	0	0.00	1	42.90	42.80	-1	985	-0.10%
2023/07/18	0	0.00	1	42.85	43.00	-1	976	-0.10%
2023/07/17	0	0.00	2	42.35	42.75	-2	954	-0.21%
2023/07/14	0	41.75	0	0.00	42.00	0	935	0.00%
2023/07/13	0	0.00	1	41.35	41.25	-1	900	-0.11%
2023/07/11	1	39.95	0	0.00	40.45	1	879	0.11%
2023/07/06	0	0.00	20	39.98	40.10	-20	869	-2.30%
2023/06/29	1	39.75	24	39.65	39.75	-23	864	-2.66%
2023/06/28	5	38.95	0	0.00	39.20	5	851	0.59%
2023/06/27	1	39.10	0	0.00	38.60	1	804	0.12%
2023/06/26	26.2	41.61	1	41.90	41.50	25.2	757	3.33%
2023/06/20	0	0.00	30	42.20	42.35	-30	703	-4.27%
2023/06/19	1	42.10	5	42.20	42.10	-4	669	-0.60%
2023/06/15	0	0.00	1	42.95	42.55	-1	628	-0.16%
2023/06/14	0.2	42.70	0	0.00	42.40	0.2	610	0.04%
2023/06/13	0.1	43.05	0	0.00	43.05	0.1	596	0.02%
2023/06/12	0	0.00	5	42.75	43.25	-5	583	-0.86%
2023/06/09	0	0.00	1	42.40	42.50	-1	552	-0.18%
2023/06/08	0	0.00	8	42.51	42.50	-8	545	-1.47%
2023/06/07	30	42.10	0	0.00	41.95	30	519	5.77%
2023/06/06	0	41.70	7	41.54	41.70	-7	511	-1.37%
2023/06/05	10	41.70	1	42.80	41.50	9	505	1.78%
2023/06/02	1	40.95	5	41.10	41.00	-4	482	-0.83%
2023/06/01	6	40.43	0	0.00	40.45	6	475	1.26%
2023/05/31	1	40.60	0	0.00	40.65	1	478	0.21%
2023/05/30	0	0.00	5	40.92	40.85	-5	480	-1.04%
2023/05/29	0	0.00	2	41.08	41.25	-2	473	-0.42%
2023/05/26	7	39.55	0	0.00	39.45	7	437	1.60%
2023/05/24	5	39.60	0	0.00	39.60	5	438	1.14%
2023/05/16	0	0.00	1	38.60	38.70	-1	437	-0.23%
2023/05/15	3	38.62	1	38.50	38.35	2	433	0.46%
2023/05/11	1	39.80	0	0.00	39.80	1	412	0.24%
2023/05/09	1	40.00	0	0.00	40.15	1	411	0.24%
2023/05/03	1	39.95	1	39.85	40.00	0	421	0.00%
2023/05/02	2	40.13	0	0.00	40.10	2	428	0.47%
2023/04/28	0	0.00	6	40.90	40.95	-6	417	-1.44%
2023/04/24	0	0.00	2	40.30	40.80	-2	408	-0.49%
2023/04/21	0	0.00	1	40.55	40.40	-1	408	-0.24%
2023/04/17	0	0.00	2	41.70	41.70	-2	395	-0.51%
2023/04/14	0	0.00	1	42.30	42.15	-1	389	-0.26%
2023/04/13	0	0.00	6	42.52	42.20	-6	385	-1.56%
2023/04/12	0	0.00	1	42.40	42.35	-1	378	-0.26%
2023/03/31	0	41.30	1	41.35	41.40	-1	357	-0.28%
2023/03/29	0	0.00	4	41.05	41.05	-4	347	-1.15%
2023/03/23	0	0.00	1	40.40	40.45	-1	330	-0.30%
2023/03/22	1	40.35	0	0.00	40.45	1	330	0.30%
2023/03/20	0	0.00	2	39.73	40.05	-2	331	-0.60%
2023/03/17	1	39.80	5	39.72	39.80	-4	331	-1.21%
2023/03/16	1	39.20	2	39.40	39.15	-1	323	-0.31%
2023/03/15	1	39.90	6	39.75	39.65	-5	324	-1.54%
2023/03/13	1	39.10	1	39.05	39.15	0	321	0.00%
2023/03/09	4	40.23	0	0.00	40.10	4	312	1.28%
2023/03/07	0	0.00	1	39.95	40.05	-1	297	-0.34%
2023/03/06	2	40.03	1.4	39.97	39.90	0.6	296	0.20%
2023/03/03	1	39.50	0	0.00	39.80	1	292	0.34%
2023/03/02	2.4	39.58	10	39.47	39.55	-7.6	286	-2.66%
2023/03/01	2	38.60	0	0.00	38.75	2	280	0.71%
2023/02/23	1	38.90	0	0.00	39.00	1	278	0.36%
2023/02/22	1	38.85	0	0.00	38.85	1	278	0.36%
2023/02/21	14	39.08	0	0.00	39.05	14	278	5.02%
2023/02/20	10	38.70	1.2	38.71	38.90	8.9	277	3.19%
2023/02/17	0	38.25	0	0.00	38.35	0	277	0.00%
2023/02/15	10	38.20	1	38.30	38.30	9	289	3.11%
2023/02/14	0	0.00	1	38.10	38.05	-1	290	-0.34%
2023/02/13	3	37.65	0	0.00	37.85	3	295	1.02%
2023/02/10	9	37.76	0	0.00	37.80	9	299	3.00%
2023/02/09	4	38.15	0	0.00	38.05	4	300	1.35%
2023/02/08	1	38.20	0	0.00	38.25	1	300	0.33%
2023/02/03	0	38.10	5	38.30	38.40	-5	299	-1.67%
2023/02/02	0	0.00	2	37.90	38.35	-2	296	-0.67%
2023/02/01	0.1	37.60	0	0.00	37.70	0.1	290	0.03%
2023/01/30	1	36.90	0	0.00	37.00	1	276	0.36%
2023/01/12	2	36.85	0	0.00	36.90	2	296	0.68%
2023/01/11	1	36.90	0	0.00	36.95	1	302	0.33%
2023/01/10	1	37.00	0	0.00	37.05	1	304	0.33%
2023/01/05	0	0.00	2	36.60	36.65	-2	327	-0.61%
2023/01/04	0	0.00	0	36.35	36.35	0	332	0.00%
2022/12/29	4	35.76	2	36.00	36.05	2	362	0.55%
2022/12/28	2	36.25	0	0.00	36.20	2	361	0.55%
2022/12/27	1	36.70	0	0.00	36.70	1	363	0.28%
2022/12/21	2	36.20	0	0.00	36.20	2	383	0.52%
2022/12/20	9	36.44	0	0.00	36.15	9	390	2.31%
2022/12/19	2	36.48	0	0.00	36.55	2	401	0.50%
2022/12/16	5	36.68	0	0.00	36.50	5	406	1.23%
2022/12/15	10	37.10	0	0.00	37.05	10	404	2.47%
2022/12/14	1	36.70	0	0.00	36.70	1	405	0.25%
2022/12/06	1	36.70	0	0.00	36.50	1	413	0.24%
2022/12/02	3	36.60	0	0.00	36.75	3	420	0.71%
2022/11/30	2	36.40	5	36.50	36.55	-3	440	-0.68%
2022/11/25	5	36.10	0	0.00	35.95	5	451	1.11%
2022/11/24	1	36.05	0	0.00	36.10	1	453	0.22%
2022/11/18	0	0.00	5	36.30	36.05	-5	470	-1.06%
2022/11/17	0	0.00	5	35.80	35.90	-5	471	-1.06%
2022/11/16	21	35.86	0	0.00	35.55	21	476	4.41%
2022/11/15	0	0.00	5	35.75	35.80	-5	476	-1.05%
2022/11/14	1	35.10	5	35.15	35.10	-4	475	-0.84%
2022/11/02	0	0.00	16	33.59	33.90	-16	536	-2.98%
2022/10/21	0	0.00	2	32.70	32.75	-2	605	-0.33%
2022/10/20	5	32.41	0	0.00	32.40	5	605	0.83%
2022/10/19	1	32.95	0	0.00	33.40	1	595	0.17%
2022/10/17	0	0.00	5	32.57	32.90	-5	618	-0.81%
2022/10/14	0	0.00	3	32.47	32.30	-3	624	-0.48%
2022/10/13	4	31.60	0	0.00	31.60	4	633	0.63%
2022/10/12	5	32.63	0	0.00	32.65	5	629	0.79%
2022/10/07	1	33.75	0	0.00	34.10	1	634	0.16%
2022/10/05	1	34.70	0	0.00	34.70	1	637	0.16%
2022/10/03	1	33.90	0	0.00	34.15	1	700	0.14%
2022/09/30	3	33.60	0	0.00	33.90	3	714	0.42%
2022/09/29	0	0.00	2	33.93	33.80	-2	734	-0.27%
2022/09/28	3	33.63	1	33.35	33.35	2	749	0.27%
2022/09/27	4	34.03	0	0.00	34.40	4	762	0.52%
2022/09/26	7	34.00	0	0.00	34.00	7	772	0.91%
2022/09/23	1	35.15	0	0.00	35.40	1	796	0.13%
2022/09/22	1	35.35	0	0.00	35.40	1	827	0.12%
2022/09/21	11	35.99	0	0.00	35.85	11	855	1.29%
2022/09/20	7	36.18	0.3	36.30	36.25	6.8	885	0.76%
2022/09/19	13	36.38	0	0.00	36.45	13	915	1.42%
2022/09/16	9	37.10	0	0.00	36.85	9	952	0.95%
2022/09/15	2	37.45	9	37.42	37.60	-7	1,017	-0.69%
2022/09/14	2	36.50	1	36.95	36.95	1	1,096	0.09%
2022/09/13	1	36.95	0	0.00	37.05	1	1,144	0.09%
2022/09/12	2	36.45	1	36.70	36.90	1	1,200	0.08%
2022/09/08	1	36.50	3	36.78	36.80	-2	1,238	-0.16%
2022/09/06	5	36.73	4	37.08	36.45	1	1,290	0.08%
2022/09/05	10	37.12	0	0.00	37.45	10	1,295	0.77%
2022/09/02	2	38.23	0	0.00	38.15	2	1,318	0.15%
2022/09/01	0	0.00	1	38.20	38.35	-1	1,326	-0.08%
2022/08/31	0	0.00	3	38.40	38.40	-3	1,375	-0.22%
2022/08/30	2	37.85	0	0.00	37.85	2	1,389	0.14%
2022/08/29	3	37.83	0	0.00	37.80	3	1,403	0.21%
2022/08/26	1	38.40	3	38.60	38.80	-2	1,408	-0.14%
2022/08/23	2	38.70	0	0.00	38.65	2	1,452	0.14%
2022/08/22	0	0.00	7	38.59	38.70	-7	1,489	-0.47%
2022/08/19	0	0.00	1	38.60	38.65	-1	1,503	-0.07%
2022/08/18	1	37.85	3	38.48	38.50	-2	1,530	-0.13%
2022/08/17	0	0.00	12	38.58	38.20	-12	1,556	-0.77%
2022/08/16	1	38.15	12	38.42	38.30	-11	1,593	-0.69%
2022/08/15	0	0.00	7	38.07	38.15	-7	1,608	-0.44%
2022/08/12	21	37.65	21	37.59	37.75	0	1,648	0.00%
2022/08/11	10	36.77	180	36.77	36.95	-170	1,687	-10.08%	大賣/鉅額交易
2022/08/10	1	37.20	20	37.29	37.35	-19	1,705	-1.11%
2022/08/09	0	0.00	48	37.01	37.15	-48	1,759	-2.73%
2022/08/08	16	36.36	3	36.90	36.90	13	1,783	0.73%
2022/08/05	0	0.00	23	36.74	36.80	-23	1,820	-1.26%
2022/08/04	1	35.80	5	35.90	36.45	-4	1,847	-0.22%
2022/08/03	16	36.41	22	36.38	36.30	-6	1,892	-0.32%
2022/08/02	45	36.68	0	0.00	36.85	45	1,899	2.37%
2022/08/01	0	37.45	0	0.00	37.40	0	1,914	0.00%
2022/07/29	5	37.20	2	37.25	37.00	3	1,913	0.16%
2022/07/28	3	36.75	0	0.00	36.75	3	1,899	0.16%
2022/07/27	1	36.50	0	0.00	36.90	1	1,902	0.05%
2022/07/25	0	0.00	3	37.10	37.20	-3	1,908	-0.16%
2022/07/22	13	36.88	0	0.00	36.50	13	1,905	0.68%
2022/07/21	0	0.00	1	37.15	37.15	-1	1,912	-0.05%
2022/07/19	0	0.00	1	36.40	36.25	-1	1,956	-0.05%
2022/07/15	2	35.35	3	35.57	35.40	-1	1,946	-0.05%
2022/07/14	0	0.00	1	35.30	35.20	-1	1,947	-0.05%
2022/07/12	1	33.75	21	33.90	34.00	-20	1,941	-1.03%
2022/07/11	15.1	34.89	17.2	34.79	34.55	-2.1	1,931	-0.11%
2022/07/08	1	36.85	0	0.00	36.75	1	1,891	0.05%
2022/07/07	2	36.05	0	0.00	36.65	2	1,889	0.11%
2022/07/05	2	36.20	2	37.25	36.70	0	1,897	0.00%
2022/07/04	3	36.70	1.1	36.72	36.70	2	1,886	0.10%
2022/07/01	9	37.51	0	0.00	36.90	9	1,896	0.47%
2022/06/30	3.1	38.20	2	38.30	38.20	1.1	1,866	0.06%
2022/06/29	27	39.10	0	0.00	39.25	27	1,836	1.47%
2022/06/28	2.2	39.85	2	39.60	39.55	0.2	1,812	0.01%
2022/06/27	3.2	40.67	0	0.00	40.65	3.2	1,794	0.18%
2022/06/24	4	40.70	2	41.20	40.65	2	1,772	0.11%
2022/06/23	20	41.00	14	41.36	40.75	6	1,745	0.34%
2022/06/22	9.1	47.03	11	47.95	46.35	-1.9	1,697	-0.11%
2022/06/21	12	47.88	0	0.00	48.05	12	1,634	0.73%
2022/06/20	32	48.19	4	48.10	47.50	28	1,600	1.75%
2022/06/17	12	48.85	0	0.00	48.65	12	1,563	0.77%
2022/06/16	5.1	49.83	1	50.30	49.25	4.1	1,569	0.26%
2022/06/15	1	50.30	0	0.00	50.20	1	1,544	0.07%
2022/06/14	1	50.40	0	0.00	50.40	1	1,543	0.06%
2022/06/13	5	50.40	0	0.00	50.70	5	1,533	0.33%
2022/06/09	62	52.35	2	52.40	52.00	60	1,518	3.95%
2022/06/08	5	52.90	0	0.00	52.90	5	1,476	0.34%
2022/06/07	5	53.00	0	0.00	53.00	5	1,475	0.34%
2022/06/06	5	53.30	30	53.56	53.30	-25	1,474	-1.70%
2022/06/02	0	0.00	1	53.60	53.60	-1	1,486	-0.07%
2022/06/01	1	53.70	1	53.70	53.50	0	1,519	0.00%
2022/05/30	0	0.00	1	53.30	53.80	-1	1,515	-0.07%
2022/05/27	18	53.46	2	53.50	53.30	16	1,491	1.07%
2022/05/25	20	53.06	1	52.90	53.40	19	1,541	1.23%
2022/05/24	24	52.93	4	52.75	52.50	20	1,581	1.26%
2022/05/23	0	0.00	1	53.40	53.60	-1	1,608	-0.06%
2022/05/20	2	53.60	2	53.75	53.60	0	1,634	0.00%
2022/05/19	1	53.00	2	53.00	53.50	-1	1,656	-0.06%
2022/05/18	0	0.00	4	52.58	52.60	-4	1,680	-0.24%
2022/05/16	1	51.00	8	51.19	51.40	-7	1,591	-0.44%
2022/05/13	1	51.10	6.1	51.24	51.30	-5.1	1,568	-0.33%
2022/05/12	1	50.40	15	50.55	50.40	-14	1,528	-0.92%
2022/05/11	0	0.00	19	50.55	50.80	-19	1,503	-1.26%
2022/05/10	0	0.00	3	50.00	50.10	-3	1,456	-0.21%
2022/05/09	1	49.65	2	49.75	49.40	-1	1,447	-0.07%
2022/05/06	1	49.00	0	0.00	49.00	1	1,425	0.07%
2022/05/05	2	49.50	0	0.00	49.40	2	1,427	0.14%
2022/05/04	1	49.15	0	0.00	49.20	1	1,433	0.07%
2022/05/03	0	0.00	0	48.80	49.10	0	1,442	0.00%
2022/04/28	1	49.10	3	49.15	49.05	-2	1,453	-0.14%
2022/04/27	16.1	48.54	0	0.00	49.10	16.1	1,443	1.12%
2022/04/26	7.2	49.22	1	49.30	49.10	6.2	1,426	0.43%
2022/04/22	10	48.30	0	0.00	48.60	10	1,380	0.72%
2022/04/20	1	47.90	5	48.20	48.50	-4	1,381	-0.29%
2022/04/18	1	47.75	0	0.00	47.75	1	1,388	0.07%
2022/04/15	2	48.25	0	0.00	47.80	2	1,386	0.14%
2022/04/12	0.2	48.05	0	0.00	47.70	0.2	1,402	0.01%
2022/04/11	28	48.68	0	0.00	48.15	28	1,394	2.01%
2022/04/08	7	49.08	1	48.95	49.15	6	1,389	0.43%
2022/04/07	29	49.25	0	0.00	49.05	29	1,396	2.08%
2022/04/06	8	50.36	0	0.00	50.30	8	1,387	0.58%
2022/04/01	34	50.64	0	0.00	50.70	34	1,396	2.43%
2022/03/30	1	50.40	1	50.50	50.80	0	1,402	0.00%
2022/03/28	14	50.26	1	50.20	50.50	13	1,395	0.93%
2022/03/25	7	50.79	0	50.70	50.40	7	1,386	0.50%
2022/03/24	1.4	51.23	6	51.38	50.90	-4.7	1,371	-0.34%
2022/03/23	0	0.00	1	50.90	50.90	-1	1,375	-0.07%
2022/03/22	3	50.77	11	51.10	50.70	-8	1,360	-0.59%
2022/03/21	1	50.80	6	50.80	50.80	-5	1,343	-0.37%
2022/03/18	1	49.45	1	49.45	50.00	0	1,298	0.00%
2022/03/16	2	48.15	0	0.00	48.30	2	1,275	0.16%
2022/03/15	1	49.05	0	0.00	48.35	1	1,259	0.08%
2022/03/14	0	0.00	5	49.30	49.30	-5	1,246	-0.40%
2022/03/11	0	0.00	2	49.30	49.20	-2	1,241	-0.16%
2022/03/09	0	0.00	97	48.42	48.55	-97	1,227	-7.91%
2022/03/08	2	48.30	0	0.00	48.10	2	1,221	0.16%
2022/03/07	5	48.83	0	0.00	48.20	5	1,200	0.42%
2022/03/04	2	50.20	2	50.40	50.00	0	1,164	0.00%
2022/03/03	0	0.00	3	50.83	50.80	-3	1,159	-0.26%
2022/03/02	1	50.80	1	50.50	50.50	0	1,151	0.00%
2022/03/01	4	50.70	5	51.40	50.80	-1	1,136	-0.09%
2022/02/25	1	51.20	18	51.15	51.20	-17	1,102	-1.54%
2022/02/24	1	50.90	11	50.63	50.00	-10	1,058	-0.94%
2022/02/23	4	51.28	14	51.06	51.10	-10	994	-1.01%
2022/02/22	1	49.95	0	0.00	50.40	1	934	0.11%
2022/02/21	4	50.07	2	50.15	50.40	2	915	0.22%
2022/02/18	1	48.95	42	48.95	49.65	-41	859	-4.77%
2022/02/17	1	48.30	0.1	48.30	48.10	0.9	799	0.11%
2022/02/16	0	0.00	4	48.14	48.15	-4	808	-0.50%
2022/02/15	1	47.90	0	0.00	47.70	1	851	0.12%
2022/02/11	2	48.15	5	48.15	48.25	-3	877	-0.34%
2022/02/09	0	48.25	1	48.20	48.10	-1	896	-0.11%
2022/02/08	2	47.55	0	0.00	47.80	2	894	0.22%
2022/02/07	2	47.15	12	47.31	47.60	-10	904	-1.11%
2022/01/26	2	46.63	7	46.58	46.60	-5	913	-0.55%
2022/01/25	5	46.83	0	0.00	46.70	5	910	0.55%
2022/01/21	0	0.00	2	47.90	47.70	-2	909	-0.22%
2022/01/18	0	0.00	5	48.62	48.40	-5	922	-0.54%
2022/01/17	3	47.78	4	47.60	48.25	-1	908	-0.11%
2022/01/07	3	48.00	1	48.10	48.00	2	906	0.22%
2022/01/06	1	48.50	0	0.00	48.55	1	892	0.11%
2022/01/05	0	0.00	5	48.40	48.55	-5	893	-0.56%
2022/01/04	0	0.00	1	48.25	48.25	-1	889	-0.11%
2022/01/03	2	48.63	1	48.30	48.30	1	882	0.11%
2021/12/30	1	48.50	0	0.00	48.55	1	869	0.12%
2021/12/29	1	48.35	1	48.40	48.40	0	856	0.00%
2021/12/28	0	0.00	1	48.35	48.25	-1	852	-0.12%
2021/12/27	0	0.00	1	48.05	48.10	-1	847	-0.12%
2021/12/22	0	0.00	3	47.83	47.85	-3	867	-0.35%
2021/12/21	0	0.00	42	47.50	47.70	-42	874	-4.80%
2021/12/17	1	48.10	0	0.00	48.00	1	914	0.11%
2021/12/16	0	0.00	2	47.40	47.45	-2	901	-0.22%
2021/12/15	0	0.00	1	47.20	47.25	-1	926	-0.11%
2021/12/10	2	47.00	0	0.00	46.90	2	924	0.22%
2021/12/09	2	47.18	2	47.20	47.15	0	926	0.00%
2021/12/07	2	47.00	0	0.00	46.95	2	942	0.21%
2021/12/01	0	0.00	1	46.80	47.05	-1	967	-0.10%
2021/11/30	0	47.20	0	0.00	46.40	0	965	0.00%
2021/11/29	0	0.00	2	46.75	46.70	-2	965	-0.21%
2021/11/26	1	47.20	1	47.10	46.95	0	963	0.00%
2021/11/25	1	48.00	0	0.00	47.85	1	959	0.10%
2021/11/24	1	47.95	3	47.65	48.00	-2	958	-0.21%
2021/11/19	1	48.30	2	48.45	48.45	-1	958	-0.10%
2021/11/18	0	0.00	25	48.70	48.70	-25	954	-2.62%
2021/11/17	5	48.32	10	48.26	48.15	-5	939	-0.53%
2021/11/16	2	48.25	3	48.15	48.40	-1	941	-0.11%
2021/11/15	16	47.64	2	47.55	47.80	14	942	1.49%
2021/11/12	11	47.65	0	0.00	47.65	11	949	1.16%
2021/11/11	2	48.80	1	48.70	48.80	1	951	0.11%
2021/11/10	0	0.00	5	48.46	48.55	-5	966	-0.52%
2021/11/09	1	48.05	0	0.00	48.30	1	995	0.10%
2021/11/08	1	47.85	1	47.80	47.85	0	1,009	0.00%
2021/11/03	0	0.00	1	47.60	47.75	-1	1,147	-0.09%
2021/11/02	22	47.00	0	0.00	47.10	22	1,216	1.81%
2021/11/01	0	0.00	3	47.20	47.25	-3	1,310	-0.23%
2021/10/27	0	0.00	1	46.35	46.60	-1	1,304	-0.08%
2021/10/26	0	0.00	2	47.00	46.60	-2	1,333	-0.15%
2021/10/21	0	0.00	29	46.48	45.30	-29	1,385	-2.09%
2021/10/20	0	0.00	8	46.43	46.00	-8	1,409	-0.57%
2021/10/14	2	44.80	0	0.00	44.90	2	1,493	0.13%
2021/10/13	1	44.85	0	0.00	44.85	1	1,537	0.07%
2021/10/12	1	45.45	0	0.00	45.30	1	1,544	0.06%
2021/10/07	0	0.00	1	46.20	46.00	-1	1,572	-0.06%
2021/10/05	0	0.00	57	45.08	45.55	-57	1,648	-3.46%
2021/10/01	4	45.88	0	0.00	45.80	4	1,659	0.24%
2021/09/29	2	46.60	0	0.00	46.65	2	1,708	0.12%
2021/09/28	0	0.00	1	47.20	47.60	-1	1,724	-0.06%
2021/09/27	1	47.70	0	0.00	47.80	1	1,733	0.06%
2021/09/24	0	47.50	9	47.54	47.50	-9	1,762	-0.51%
2021/09/23	0	0.00	14	46.54	46.65	-14	1,763	-0.79%
2021/09/22	2	46.25	6	46.33	46.25	-4	1,851	-0.22%
2021/09/17	2	45.83	0	0.00	45.85	2	1,966	0.10%
2021/09/14	0	0.00	1	46.35	45.90	-1	2,130	-0.05%
2021/09/13	0	0.00	1	45.95	45.90	-1	2,153	-0.05%
2021/09/10	2	44.75	0	0.00	45.00	2	2,174	0.09%
2021/09/09	0	0.00	3	44.60	44.65	-3	2,201	-0.14%
2021/09/08	8	44.67	0	0.00	44.55	8	2,211	0.36%
2021/09/07	1	45.70	0	0.00	45.50	1	2,214	0.05%
2021/09/06	3.5	45.94	1	46.30	45.70	2.5	2,249	0.11%
2021/09/03	0	0.00	4	46.45	46.45	-4	2,284	-0.18%
2021/09/01	6	46.25	0	0.00	46.40	6	2,317	0.26%
2021/08/31	2	46.18	0	0.00	46.15	2	2,338	0.09%
2021/08/30	6	46.39	2	46.50	46.40	4	2,361	0.17%
2021/08/26	1	46.35	0	0.00	46.35	1	2,394	0.04%
2021/08/25	2	46.15	0	0.00	46.40	2	2,406	0.08%
2021/08/24	6	45.93	0	0.00	45.85	6	2,411	0.25%
2021/08/23	5	45.95	2	45.80	45.95	3	2,418	0.12%
2021/08/19	1	45.60	0	0.00	45.05	1	2,419	0.04%
2021/08/17	6	46.23	0	0.00	45.20	6	2,412	0.25%
2021/08/16	5	46.88	0	0.00	46.90	5	2,371	0.21%
2021/08/13	1	48.50	2	49.05	48.40	-1	2,359	-0.04%
2021/08/12	3	49.00	26	48.92	49.00	-23	2,336	-0.98%
2021/08/11	2	49.28	23.1	49.02	48.95	-21.1	2,319	-0.91%
2021/08/10	6	48.33	0	0.00	47.90	6	2,252	0.27%
2021/08/06	2	48.70	42	48.98	48.80	-40	2,315	-1.73%
2021/08/05	0	0.00	7	48.19	48.15	-7	2,276	-0.31%
2021/08/04	1	46.85	0	0.00	47.05	1	2,290	0.04%
2021/08/03	3	46.75	0	0.00	46.80	3	2,338	0.13%
2021/07/30	1	46.40	3	46.43	46.40	-2	2,376	-0.08%
2021/07/29	3	46.83	2	46.75	46.85	1	2,376	0.04%
2021/07/28	10	47.34	0	0.00	47.00	10	2,407	0.42%
2021/07/27	1	47.85	0	0.00	47.80	1	2,496	0.04%
2021/07/26	7	47.51	46	47.57	47.80	-39	2,554	-1.53%
2021/07/23	7	47.34	10	47.56	47.35	-3	2,665	-0.11%
2021/07/22	12	47.50	16	47.45	47.50	-4	2,820	-0.14%
2021/07/21	1	47.25	3	47.68	47.50	-2	2,842	-0.07%
2021/07/19	26	48.75	2	48.60	48.70	24	2,852	0.84%
2021/07/16	0	0.00	8	48.13	48.30	-8	2,879	-0.28%
2021/07/15	1	48.30	2	48.10	48.30	-1	2,971	-0.03%
2021/07/14	2	48.25	4	48.40	48.25	-2	2,981	-0.07%
2021/07/13	5	48.01	18	48.27	48.05	-13	2,991	-0.43%
2021/07/09	1	47.30	0	0.00	47.35	1	2,933	0.03%
2021/07/08	3	47.52	2	47.50	47.55	1	2,987	0.03%
2021/07/07	4	47.68	0	0.00	47.65	4	3,005	0.13%
2021/07/06	1	47.00	0	47.20	47.20	1	2,980	0.03%
2021/07/05	6.1	46.79	2	46.83	46.95	4.1	2,990	0.14%
2021/07/01	10.1	46.33	3	46.63	46.20	7.1	2,996	0.24%
2021/06/30	5	47.17	2	47.10	47.00	3	2,974	0.10%
2021/06/29	14	47.21	0	0.00	47.00	14	2,973	0.47%
2021/06/28	44	51.15	2	51.00	50.90	42	2,899	1.45%
2021/06/25	7	51.70	0	0.00	51.50	7	2,778	0.25%
2021/06/24	0	0.00	2	51.70	51.60	-2	2,735	-0.07%
2021/06/23	1	51.80	129	51.45	51.70	-128	2,727	-4.69%	大賣/鉅額交易
2021/06/22	7	51.74	7	51.40	51.40	0	2,706	0.00%
2021/06/21	1	51.60	0	0.00	51.50	1	2,701	0.04%
2021/06/18	2	51.80	0	0.00	52.30	2	2,735	0.07%
2021/06/17	1	51.50	10	51.70	52.00	-9	2,798	-0.32%
2021/06/16	1	52.00	0	0.00	51.80	1	2,846	0.04%
2021/06/15	4	51.80	3	51.77	51.90	1	2,860	0.03%
2021/06/11	0	0.00	42	51.20	51.20	-42	2,926	-1.44%
2021/06/10	41	50.10	0	0.00	50.40	41	2,918	1.40%
2021/06/09	0	0.00	1	50.00	49.75	-1	2,950	-0.03%
2021/06/07	2	49.20	0	0.00	49.70	2	3,025	0.07%
2021/06/04	2	49.20	1	49.15	49.30	1	3,025	0.03%
2021/06/02	3	48.30	0	0.00	48.35	3	3,059	0.10%
2021/06/01	3	48.43	0	0.00	48.55	3	3,060	0.10%
2021/05/28	10	47.85	5	47.81	47.85	5	3,087	0.16%
2021/05/27	10	47.50	3	47.30	47.45	7	3,142	0.22%
2021/05/26	1	47.40	0	0.00	47.60	1	3,169	0.03%
2021/05/25	2	47.35	0	0.00	47.00	2	3,182	0.06%
2021/05/20	20	46.98	0	0.00	46.55	20	3,317	0.60%
2021/05/19	1	47.20	0	0.00	46.75	1	3,359	0.03%
2021/05/17	6	44.58	1	45.20	44.20	5	3,373	0.15%
2021/05/13	1	46.45	0	0.00	47.00	1	3,272	0.03%
2021/05/12	6	47.23	3	48.10	46.50	3	3,234	0.09%
2021/05/11	5	48.76	0	0.00	48.05	5	3,127	0.16%
2021/05/10	1	49.85	0	0.00	50.60	1	3,080	0.03%
2021/05/06	21	49.48	0	0.00	49.55	21	3,101	0.68%
2021/05/05	1	49.50	0	0.00	49.50	1	3,100	0.03%
2021/05/04	6	49.65	5	49.54	49.90	1	3,114	0.03%
2021/05/03	10	51.33	1	51.30	50.80	9	3,031	0.30%
2021/04/29	18	53.13	4	54.40	52.40	14	2,977	0.47%
2021/04/28	24	54.15	31	54.60	54.60	-7	2,894	-0.24%
2021/04/27	2	53.20	0	0.00	53.20	2	2,887	0.07%
2021/04/26	3	52.73	0	0.00	52.80	3	3,237	0.09%
2021/04/23	6	51.80	0	0.00	52.30	6	3,234	0.19%
2021/04/22	3	52.50	7.3	52.76	51.80	-4.3	3,246	-0.13%
2021/04/21	5	53.26	7	53.60	52.90	-2	3,210	-0.06%
2021/04/20	1	52.50	1	53.00	52.70	0	3,124	0.00%
2021/04/19	1	52.60	1	53.00	52.70	0	3,133	0.00%
2021/04/16	0	0.00	1	51.60	51.70	-1	3,130	-0.03%
2021/04/15	0	0.00	1	51.00	51.30	-1	3,143	-0.03%
2021/04/14	2	50.65	2	50.65	50.70	0	3,149	0.00%
2021/04/13	8	52.69	0	0.00	51.70	8	3,166	0.25%
2021/04/12	1	52.80	0	0.00	53.00	1	3,180	0.03%
2021/04/09	16	53.30	0	0.00	52.70	16	3,177	0.50%
2021/04/08	2	53.35	1	53.50	53.20	1	3,166	0.03%
2021/04/07	0	0.00	13	52.55	52.80	-13	3,141	-0.41%
2021/04/06	14	52.36	1	52.50	52.40	13	3,135	0.41%
2021/04/01	3	51.63	1	52.00	51.70	2	3,127	0.06%
2021/03/31	6	52.17	0	0.00	51.90	6	3,113	0.19%
2021/03/30	0	0.00	1	52.20	52.20	-1	3,106	-0.03%
2021/03/29	18	52.33	20	52.10	52.30	-2	3,094	-0.06%
2021/03/26	8	52.61	2	53.00	52.60	6	3,075	0.20%
2021/03/24	1	51.70	2.7	51.66	52.10	-1.7	3,066	-0.06%
2021/03/23	8	52.08	54	51.94	52.00	-46	3,054	-1.51%
2021/03/22	53	53.56	6	53.98	53.30	47	3,003	1.56%
2021/03/19	1	51.70	5	52.52	52.60	-4	2,958	-0.14%
2021/03/18	0	0.00	3	52.07	51.80	-3	2,909	-0.10%
2021/03/17	36	51.93	14	51.59	51.60	22	2,912	0.76%
2021/03/16	3	51.10	1	51.30	50.90	2	2,865	0.07%
2021/03/15	15	51.22	48	51.14	51.50	-33	2,880	-1.15%
2021/03/12	2	51.05	3	50.53	51.10	-1	2,856	-0.04%
2021/03/11	0	0.00	2	49.73	49.75	-2	2,785	-0.07%
2021/03/10	0	49.70	0	0.00	49.70	0	2,791	0.00%
2021/03/09	0	0.00	2	49.25	49.90	-2	2,794	-0.07%
2021/03/08	14	49.45	0	0.00	48.95	14	2,780	0.50%
2021/03/05	7	48.62	1	48.35	48.50	6	2,764	0.22%
2021/03/04	0	0.00	1	49.15	48.95	-1	2,795	-0.04%
2021/03/03	5	48.15	1	49.05	49.15	4	2,798	0.14%
2021/03/02	10	49.95	1	49.10	48.90	9	2,827	0.32%
2021/02/26	0	0.00	3	48.50	48.60	-3	2,784	-0.11%
2021/02/25	0	0.00	36	48.20	48.35	-36	2,792	-1.29%
2021/02/24	1	48.00	20	48.70	47.90	-19	2,806	-0.68%
2021/02/23	1	48.65	2	48.95	48.85	-1	2,788	-0.04%
2021/02/22	1	48.65	7	48.50	48.50	-6	2,782	-0.22%
2021/02/19	1	46.50	3	47.18	47.25	-2	2,723	-0.07%
2021/02/18	22	46.29	1	46.15	46.30	21	2,702	0.78%
2021/02/17	28	45.70	0	0.00	45.55	28	2,723	1.03%
2021/02/05	12	44.98	1	44.80	44.85	11	2,723	0.40%
2021/02/03	1	44.80	0	0.00	44.90	1	2,867	0.03%
2021/02/01	1	44.10	2	44.55	44.60	-1	2,920	-0.03%
2021/01/29	2	44.98	1	45.30	44.90	1	2,949	0.03%
2021/01/28	20	45.66	1	46.10	45.60	19	2,931	0.65%
2021/01/27	1	46.65	39	46.48	46.50	-38	2,912	-1.30%
2021/01/26	0	0.00	4	46.55	46.10	-4	2,903	-0.14%
2021/01/25	2	45.60	0	0.00	45.95	2	2,855	0.07%
2021/01/22	3	45.18	2	45.20	45.25	1	2,841	0.04%
2021/01/21	3	45.15	3	45.07	45.15	0	2,830	0.00%
2021/01/20	21.2	46.83	16	46.59	45.50	5.2	2,786	0.18%
2021/01/19	34.2	48.42	42	47.06	48.05	-7.9	2,642	-0.30%
2021/01/18	4	45.38	0	0.00	45.45	4	2,257	0.18%
2021/01/15	0.4	45.15	4	46.15	45.00	-3.6	2,237	-0.16%
2021/01/14	0	0.00	7	45.40	45.65	-7	2,212	-0.32%
2021/01/13	0	0.00	2	45.08	44.95	-2	2,191	-0.09%
2021/01/12	22	45.08	2	45.15	44.60	20	2,184	0.92%
2021/01/11	23	45.50	1	45.45	45.40	22	2,185	1.01%
2021/01/08	30	45.00	1	45.25	45.00	29	2,166	1.34%
2021/01/07	10	45.40	11	45.20	45.30	-1	2,153	-0.05%
2021/01/06	11	45.90	43	45.80	45.25	-32	2,193	-1.46%
2021/01/05	3	44.95	2	45.00	45.45	1	2,131	0.05%
2020/12/30	13	44.16	0	0.00	44.00	13	2,120	0.61%
2020/12/29	26	44.26	0	0.00	44.05	26	2,123	1.22%
2020/12/28	1	44.40	0	0.00	44.45	1	2,115	0.05%
2020/12/25	0	0.00	1	44.70	44.20	-1	2,107	-0.05%
2020/12/24	0	0.00	2	44.40	44.30	-2	2,100	-0.10%
2020/12/23	10	43.65	0	0.00	43.90	10	2,101	0.48%
2020/12/22	1	44.05	2	44.20	43.50	-1	2,127	-0.05%
2020/12/21	10	43.90	0	0.00	43.95	10	2,141	0.47%
2020/12/18	3	44.00	0	0.00	44.00	3	2,147	0.14%
2020/12/17	1	44.50	11	44.65	44.55	-10	2,152	-0.46%
2020/12/16	0	0.00	40	44.70	44.55	-40	2,155	-1.86%
2020/12/15	2	44.20	0	0.00	44.10	2	2,156	0.09%
2020/12/14	2	45.08	0	0.00	45.20	2	2,122	0.09%
2020/12/11	0	0.00	2	45.18	45.30	-2	2,120	-0.09%
2020/12/10	50	45.60	3	45.88	45.65	47	2,102	2.24%
2020/12/09	3	45.23	34	46.06	46.55	-31	2,064	-1.50%
2020/12/08	2	45.20	0	0.00	45.15	2	2,064	0.10%
2020/12/07	10	45.50	0	0.00	45.40	10	2,064	0.48%
2020/12/04	1	45.20	10	45.00	45.20	-9	2,065	-0.44%
2020/12/03	0	0.00	0.5	45.10	45.10	-0.5	2,090	-0.02%
2020/12/02	1	45.30	12	45.48	45.50	-11	2,173	-0.51%
2020/12/01	3	45.80	8	45.76	45.65	-5	2,231	-0.22%
2020/11/30	3	45.80	1	45.90	45.60	2	2,303	0.09%
2020/11/27	2	45.40	1	45.50	45.20	1	2,317	0.04%
2020/11/26	18	45.24	28	45.28	45.20	-10	2,398	-0.42%
2020/11/24	12	44.82	13	44.57	44.35	-1	2,392	-0.04%
2020/11/23	1	44.80	1	45.00	44.80	0	2,394	0.00%
2020/11/20	2	44.70	2	44.70	44.60	0	2,388	0.00%
2020/11/19	3	44.13	0	0.00	44.40	3	2,420	0.12%
2020/11/18	7	44.19	0	43.90	43.90	7	2,448	0.29%
2020/11/17	4	43.94	2	43.98	43.80	2	2,551	0.08%
2020/11/16	4	44.19	36	44.30	44.15	-32	2,712	-1.18%
2020/11/13	1	43.70	0	0.00	43.85	1	2,903	0.03%
2020/11/12	2	43.58	50	43.50	43.35	-48	3,005	-1.60%
2020/11/11	4	43.71	155	43.87	43.80	-151	3,195	-4.73%	大賣/鉅額交易
2020/11/10	5	42.60	23	42.34	42.75	-18	3,738	-0.48%
2020/11/09	102	42.49	5	42.16	42.55	97	4,220	2.30%	大買/
2020/11/06	3	42.00	1	42.50	42.00	2	4,511	0.04%
2020/11/05	0	0.00	1	41.55	41.60	-1	4,504	-0.02%
2020/11/04	4	41.45	0.1	41.50	41.45	3.9	4,534	0.09%
2020/11/03	0	0.00	5	41.50	41.50	-5	4,540	-0.11%
2020/11/02	0	0.00	1	40.30	40.50	-1	4,541	-0.02%
2020/10/30	6	41.26	1	41.40	40.70	5	4,558	0.11%
2020/10/29	33	40.03	33	40.34	40.50	0	4,562	0.00%
2020/10/28	1	40.90	0	0.00	40.75	1	4,617	0.02%
2020/10/27	1.1	41.33	2	41.20	41.10	-0.9	4,616	-0.02%
2020/10/23	0	0.00	2	42.00	41.95	-2	4,618	-0.04%
2020/10/22	1	41.50	5	41.30	41.95	-4	4,635	-0.09%
2020/10/20	5	41.50	5	41.40	41.40	0	4,649	0.00%
2020/10/19	10	41.27	111.1	41.38	41.35	-101.1	4,645	-2.18%	大賣/鉅額交易
2020/10/15	5	41.32	1	41.05	41.05	4	4,639	0.09%
2020/10/14	6	41.46	1	41.60	41.45	5	4,643	0.11%
2020/10/12	3	40.65	12	40.73	40.50	-9	4,645	-0.19%
2020/10/07	1	40.45	0	0.00	40.35	1	4,673	0.02%
2020/10/05	0	0.00	5	39.31	39.40	-5	4,721	-0.11%
2020/09/29	10	39.90	0	0.00	39.30	10	4,753	0.21%
2020/09/28	6	38.77	21	39.43	39.45	-15	4,776	-0.31%
2020/09/25	7	38.60	0	0.00	38.35	7	4,815	0.15%
2020/09/24	33	39.40	23	39.40	39.15	10	4,798	0.21%
2020/09/23	0	0.00	3	40.10	40.10	-3	4,785	-0.06%
2020/09/22	41.1	40.77	41	40.64	40.60	0.1	4,765	0.00%
2020/09/21	0	0.00	6	41.40	41.35	-6	4,759	-0.13%
2020/09/18	7	42.09	6	42.13	41.90	1	4,762	0.02%
2020/09/17	25	41.75	1	41.95	41.85	24	4,756	0.50%
2020/09/16	1	41.65	0	42.30	41.55	1	4,755	0.02%
2020/09/15	6	41.67	4	41.78	41.55	2	4,759	0.04%
2020/09/14	8	41.23	11	41.47	41.45	-3	4,766	-0.06%
2020/09/11	29	41.34	23	41.20	41.15	6	4,767	0.13%
2020/09/10	10	42.48	4	42.70	42.15	6	4,761	0.13%
2020/09/09	16	41.52	15	42.10	42.45	1	4,771	0.02%
2020/09/08	35	42.01	132	41.91	41.85	-97	4,773	-2.03%	大賣/
2020/09/07	55	43.22	208	42.52	42.25	-153	4,755	-3.22%	大賣/鉅額交易
2020/09/04	91	43.39	29	42.96	43.90	62	4,777	1.30%
2020/09/03	53	44.29	23	44.06	43.50	30	4,812	0.62%
2020/09/02	46	43.09	16	43.20	43.35	30	4,812	0.62%
2020/09/01	109	42.94	26.1	42.84	43.40	82.9	4,827	1.72%	大買/
2020/08/31	32	42.58	21	42.45	42.45	11	4,775	0.23%
2020/08/28	22	42.40	0	0.00	42.40	22	4,791	0.46%
2020/08/27	106	42.21	13	42.02	42.00	93	4,832	1.92%	大買/
2020/08/26	5	42.46	1	42.60	42.35	4	4,845	0.08%
2020/08/25	35	42.40	12	42.57	42.55	23	4,872	0.47%
2020/08/24	27.1	41.76	26	41.82	41.90	1.1	4,886	0.02%
2020/08/21	43	42.31	18	42.29	42.50	25	4,932	0.51%
2020/08/20	30	41.54	384	42.04	41.30	-354	4,830	-7.33%	大賣/鉅額交易
2020/08/19	105	43.85	175.6	43.53	42.65	-70.6	4,659	-1.52%	大買/大賣/
2020/08/18	84	45.52	38	45.10	45.10	46	4,427	1.04%
2020/08/17	98	45.92	29	45.98	46.10	69	4,309	1.60%
2020/08/14	415	46.56	94	46.47	46.20	321	4,110	7.81%	大買/鉅額交易
2020/08/13	116	43.14	66	43.56	43.10	50	3,467	1.44%	大買/
2020/08/12	12	40.08	31	40.58	41.50	-19	2,979	-0.64%
2020/08/11	5	37.85	2	37.85	37.75	3	2,708	0.11%
2020/08/10	3	37.40	1	37.60	37.55	2	2,705	0.07%
2020/08/07	10	37.30	6	37.10	37.10	4	2,727	0.15%
2020/08/06	1	37.25	0	0.00	37.10	1	2,899	0.03%
2020/08/05	2	37.35	2	37.28	37.30	0	2,927	0.00%
2020/08/04	0	0.00	6	37.60	37.35	-6	2,991	-0.20%
2020/08/03	1	37.45	20	37.30	37.40	-19	3,010	-0.63%
2020/07/31	0	0.00	1	36.85	36.80	-1	2,978	-0.03%
2020/07/30	0	0.00	0.2	36.65	36.85	-0.2	3,012	-0.01%
2020/07/28	5	35.60	0	0.00	35.20	5	3,103	0.16%
2020/07/21	7	37.13	0	0.00	36.70	7	3,335	0.21%
2020/07/20	0	0.00	2	37.00	36.85	-2	3,333	-0.06%
2020/07/16	3	37.00	2	36.98	37.05	1	3,318	0.03%
2020/07/15	2	36.65	3	36.63	36.65	-1	3,325	-0.03%
2020/07/14	2	35.95	11	36.06	36.45	-9	3,336	-0.27%
2020/07/13	11	36.18	1	36.20	36.30	10	3,317	0.30%
2020/07/10	2	35.30	4	35.28	35.20	-2	3,301	-0.06%
2020/07/09	5	35.90	1	36.10	35.85	4	3,297	0.12%
2020/07/08	16	35.84	6	35.79	35.75	10	3,287	0.30%
2020/07/07	2	35.68	2	35.98	35.80	0	3,275	0.00%
2020/07/06	50	35.72	17	36.00	35.95	33	3,269	1.01%
2020/07/03	0	0.00	3	35.28	35.20	-3	3,257	-0.09%
2020/07/02	23	35.10	0	0.00	35.20	23	3,274	0.70%
2020/07/01	0	0.00	11	34.93	34.85	-11	3,278	-0.34%
2020/06/30	0	0.00	1	34.80	34.90	-1	3,284	-0.03%
2020/06/29	0	0.00	36	34.35	34.40	-36	3,287	-1.09%
2020/06/24	1	34.70	0	0.00	34.55	1	3,281	0.03%
2020/06/19	0	0.00	1	34.75	34.25	-1	3,407	-0.03%
2020/06/17	18	35.34	0	0.00	35.15	18	3,428	0.53%
2020/06/15	2	34.20	0	0.00	34.15	2	3,412	0.06%
2020/06/11	3	34.95	1	34.80	34.60	2	3,381	0.06%
2020/06/10	5	38.39	1	38.30	38.20	4	3,255	0.12%
2020/06/09	4	38.53	0	0.00	38.45	4	3,192	0.13%
2020/06/08	2	38.50	1	38.50	38.40	1	3,137	0.03%
2020/06/05	6	38.10	15	38.30	38.20	-9	3,069	-0.29%
2020/06/04	1	37.75	1	37.80	38.00	0	3,026	0.00%
2020/06/03	4	37.98	17	38.25	37.80	-13	3,002	-0.43%
2020/06/02	40	38.04	30	38.01	38.15	10	2,927	0.34%
2020/06/01	0	0.00	49	37.55	37.70	-49	2,883	-1.70%
2020/05/29	10	36.90	3	37.02	37.25	7	2,865	0.24%
2020/05/28	3	36.80	1	36.80	36.80	2	2,801	0.07%
2020/05/27	0	0.00	10	35.75	35.75	-10	2,699	-0.37%
2020/05/21	0	0.00	0	35.40	35.40	0	2,664	0.00%
2020/05/20	1	34.75	30	35.00	35.00	-29	2,642	-1.10%
2020/05/19	2	35.13	1	35.05	35.00	1	2,625	0.04%
2020/05/18	0	0.00	0	35.20	35.15	0	2,600	0.00%
2020/05/15	25	35.00	0	0.00	34.95	25	2,556	0.98%
2020/05/14	7	35.21	5	34.70	34.55	2	2,525	0.08%
2020/05/13	7	35.01	6	35.39	35.50	1	2,462	0.04%
2020/05/11	1	36.00	26	36.10	36.25	-25	2,254	-1.11%
2020/05/08	0	0.00	4	34.90	35.00	-4	2,166	-0.18%
2020/05/07	0	0.00	3	34.75	34.75	-3	2,137	-0.14%
2020/05/06	1	34.80	2	35.10	34.80	-1	2,112	-0.05%
2020/05/05	1	34.20	0	0.00	34.70	1	2,090	0.05%
2020/04/30	0	0.00	2	33.70	33.80	-2	2,059	-0.10%
2020/04/29	1	33.50	3	33.80	33.50	-2	2,043	-0.10%
2020/04/28	0	0.00	1	32.55	32.95	-1	1,985	-0.05%
2020/04/27	2	32.60	10	32.51	32.90	-8	1,981	-0.40%
2020/04/24	5	31.97	17	32.02	32.60	-12	1,930	-0.62%
2020/04/23	0	0.00	13	30.43	30.35	-13	1,810	-0.72%
2020/04/22	0	0.00	2	30.05	29.95	-2	1,789	-0.11%
2020/04/21	14	29.92	6	30.50	29.75	8	1,775	0.45%
2020/04/20	11	30.85	5	31.20	31.00	6	1,750	0.34%
2020/04/17	8	31.21	37	31.60	31.35	-29	1,706	-1.70%
2020/04/16	6	30.48	10	31.11	31.05	-4	1,650	-0.24%
2020/04/15	0	0.00	42	31.03	31.25	-42	1,628	-2.58%
2020/04/14	0	0.00	60	30.44	30.40	-60	1,604	-3.74%
2020/04/13	4	29.85	20	30.21	29.85	-16	1,588	-1.01%
2020/04/10	5	29.65	0	0.00	29.75	5	1,582	0.32%
2020/04/09	22	29.76	28	30.26	29.75	-6	1,585	-0.38%
2020/04/08	0	0.00	11	29.56	29.55	-11	1,566	-0.70%
2020/04/07	16	29.17	119	29.22	29.20	-103	1,525	-6.75%	大賣/鉅額交易
2020/04/06	14	29.35	27	29.11	28.95	-13	1,500	-0.87%
2020/04/01	60	28.80	38	28.76	28.80	22	1,480	1.49%
2020/03/31	10	28.60	22	29.22	28.85	-12	1,476	-0.81%
2020/03/30	15	27.93	0	0.00	28.55	15	1,444	1.04%
2020/03/27	3	29.03	11	29.32	28.80	-8	1,443	-0.55%
2020/03/26	11	28.71	1	28.95	28.90	10	1,395	0.72%
2020/03/25	8	28.02	19	28.99	29.20	-11	1,379	-0.80%
2020/03/24	46	27.10	0	0.00	27.35	46	1,290	3.56%
2020/03/23	18	25.47	5	26.51	26.55	13	1,241	1.05%
2020/03/20	9	25.66	9	26.23	26.30	0	1,228	0.00%
2020/03/19	38	24.79	1	24.40	24.10	37	1,215	3.04%
2020/03/18	22	26.97	1.8	26.96	26.75	20.2	1,202	1.68%
2020/03/17	12	27.20	6	27.15	27.05	6	1,191	0.50%
2020/03/16	20	28.16	10	28.36	27.95	10	1,191	0.84%
2020/03/13	14	27.85	3	27.65	28.50	11	1,178	0.93%
2020/03/12	20	30.70	0	0.00	30.30	20	1,127	1.77%
2020/03/11	2	32.05	0	0.00	32.25	2	1,096	0.18%
2020/03/10	4	31.90	4	31.30	32.20	0	1,093	0.00%
2020/03/09	20	32.20	0	0.00	32.00	20	1,086	1.84%
2020/03/06	6	33.28	0	0.00	33.25	6	1,084	0.55%
2020/03/05	0	0.00	31	33.88	33.80	-31	1,089	-2.85%
2020/03/04	3	33.23	37	33.40	33.55	-34	1,108	-3.07%
2020/03/03	2	32.85	1	32.95	32.90	1	1,068	0.09%
2020/03/02	6	31.86	0	0.00	32.15	6	1,068	0.56%
2020/02/27	9	32.67	16	33.19	32.35	-7	1,062	-0.66%
2020/02/26	5	32.30	0	0.00	32.35	5	1,043	0.48%
2020/02/25	0	0.00	10	32.20	32.30	-10	1,046	-0.96%
2020/02/24	5	32.87	4	32.93	32.85	1	1,033	0.10%
2020/02/21	3	33.25	0	0.00	33.25	3	1,047	0.29%
2020/02/20	8	33.42	0	0.00	33.35	8	1,135	0.70%
2020/02/19	6	33.40	0	0.00	33.50	6	1,152	0.52%
2020/02/18	19	33.24	0	0.00	33.20	19	1,162	1.63%
2020/02/17	9	33.41	0	0.00	33.50	9	1,183	0.76%
2020/02/14	7	33.79	0	0.00	33.80	7	1,240	0.56%
2020/02/13	7	33.94	31	34.00	33.90	-24	1,251	-1.92%
2020/02/12	3	33.53	21	33.55	33.55	-18	1,275	-1.41%
2020/02/11	3	33.00	0	0.00	33.00	3	1,328	0.23%
2020/02/07	14	33.21	0	0.00	33.05	14	1,379	1.02%
2020/02/05	12	33.73	28.1	33.86	33.60	-16.1	1,446	-1.11%
2020/02/04	4	32.39	25	32.50	32.75	-21	1,436	-1.46%
2020/02/03	34	31.76	1	31.90	32.00	33	1,434	2.30%
2020/01/31	9	32.88	1	33.55	33.20	8	1,409	0.57%
2020/01/30	25	33.80	6	34.00	33.00	19	1,405	1.35%
2020/01/20	0	0.00	14	36.00	35.85	-14	1,370	-1.02%
2020/01/17	0	0.00	2	35.80	35.75	-2	1,376	-0.15%
2020/01/16	2	35.85	7	35.87	35.85	-5	1,375	-0.36%
2020/01/15	0	0.00	1	35.80	35.75	-1	1,380	-0.07%
2020/01/14	5	35.70	13	35.74	35.65	-8	1,388	-0.58%
2020/01/13	11	35.57	2	35.60	35.60	9	1,389	0.65%
2020/01/09	6	35.25	0	0.00	35.25	6	1,404	0.43%
2020/01/08	24	35.23	0	0.00	35.10	24	1,406	1.71%
2020/01/07	21	35.62	0	0.00	35.65	21	1,402	1.50%
2020/01/06	24	35.91	0	0.00	35.80	24	1,403	1.71%
2020/01/02	0	0.00	1	36.70	36.75	-1	1,420	-0.07%
2019/12/30	1	36.60	16	36.58	36.70	-15	1,425	-1.05%
2019/12/27	3	36.35	0	0.00	36.35	3	1,429	0.21%
2019/12/26	5	36.35	0	0.00	36.20	5	1,429	0.35%
2019/12/24	5	35.92	0	0.00	35.95	5	1,464	0.34%
2019/12/20	6	36.03	0	0.00	36.05	6	1,539	0.39%
2019/12/17	2	36.10	0	0.00	36.10	2	1,618	0.12%
2019/12/16	1	36.05	0	0.00	36.05	1	1,621	0.06%
2019/12/13	12	36.00	0	0.00	35.80	12	1,629	0.74%
2019/12/12	0	0.00	5	36.40	36.40	-5	1,606	-0.31%
2019/12/10	0	0.00	2	36.65	36.70	-2	1,627	-0.12%
2019/12/03	5	37.00	0	0.00	36.70	5	1,800	0.28%
2019/11/29	2	36.93	0	0.00	36.60	2	1,802	0.11%
2019/11/27	2	37.25	0	0.00	37.20	2	1,833	0.11%
2019/11/26	20	37.50	0.1	37.20	37.40	19.9	1,845	1.08%
2019/11/22	1	37.70	1	37.50	37.50	0	1,870	0.00%
2019/11/20	10	37.75	1	37.70	37.70	9	1,900	0.47%
2019/11/19	1	38.35	3	38.53	37.85	-2	1,894	-0.11%
2019/11/13	0	0.00	13	38.24	38.20	-13	1,842	-0.71%
2019/11/11	10	37.05	1	37.90	37.00	9	1,837	0.49%
2019/11/08	0	0.00	9	38.31	38.30	-9	1,830	-0.49%
2019/11/07	0	0.00	3	37.60	38.00	-3	1,791	-0.17%
2019/11/06	0	0.00	1	37.60	37.20	-1	1,780	-0.06%
2019/11/05	0.2	37.35	2	37.35	37.45	-1.8	1,775	-0.10%
2019/11/04	8	38.00	2	37.80	37.75	6	1,787	0.34%
2019/11/01	1	37.10	29	36.98	37.40	-28	1,723	-1.62%
2019/10/31	0	0.00	14	36.46	36.60	-14	1,729	-0.81%
2019/10/30	1	35.65	10	36.18	36.20	-9	1,786	-0.50%
2019/10/29	18	35.88	5	36.00	35.75	13	1,827	0.71%
2019/10/25	2	36.20	0	0.00	36.20	2	1,938	0.10%
2019/10/24	1	36.50	13	36.49	36.40	-12	1,971	-0.61%
2019/10/23	0	0.00	5	36.43	36.30	-5	2,046	-0.24%
2019/10/22	14	36.21	33	36.26	36.40	-19	2,170	-0.88%
2019/10/21	20	35.50	0	0.00	35.90	20	2,199	0.91%
2019/10/18	8	35.52	10	35.70	35.50	-2	2,240	-0.09%
2019/10/17	0	0.00	2	35.80	35.95	-2	2,250	-0.09%
2019/10/15	2	35.78	1	35.90	35.80	1	2,321	0.04%
2019/10/14	2	35.45	1	35.50	35.55	1	2,350	0.04%
2019/10/08	17	35.55	0	0.00	35.45	17	2,385	0.71%
2019/10/07	7	35.68	2	35.85	35.75	5	2,407	0.21%
2019/10/04	5	35.61	0	0.00	35.65	5	2,433	0.21%
2019/10/03	2	35.83	2	36.00	35.85	0	2,434	0.00%
2019/10/01	2	36.33	0	0.00	36.50	2	2,437	0.08%
2019/09/27	7	36.51	0	0.00	35.90	7	2,443	0.29%
2019/09/26	15	36.83	5	36.70	36.70	10	2,434	0.41%
2019/09/25	3	37.23	0	0.00	37.20	3	2,419	0.12%
2019/09/24	10	37.80	0	0.00	38.30	10	2,391	0.42%
2019/09/23	3	37.35	0	0.00	37.45	3	2,349	0.13%
2019/09/19	0	0.00	0	37.50	37.50	0	2,331	0.00%
2019/09/18	1	37.75	1	37.75	37.55	0	2,329	0.00%
2019/09/17	0	0.00	2	38.00	37.60	-2	2,317	-0.09%
2019/09/16	2	38.05	0	0.00	37.90	2	2,330	0.09%
2019/09/11	3	38.97	4	38.60	38.65	-1	2,326	-0.04%
2019/09/10	3	38.45	4	38.55	38.60	-1	2,285	-0.04%
2019/09/09	1	39.00	2	38.78	38.80	-1	2,257	-0.04%
2019/09/06	1	38.30	1	38.25	38.05	0	2,214	0.00%
2019/09/05	22	38.31	3	38.50	38.50	19	2,191	0.87%
2019/09/03	0	0.00	2	37.30	37.35	-2	2,171	-0.09%
2019/09/02	2	37.33	1	37.30	37.45	1	2,185	0.05%
2019/08/30	1	37.25	7	37.46	37.05	-6	2,176	-0.28%
2019/08/29	0	0.00	13	36.50	36.70	-13	2,133	-0.61%
2019/08/28	0.2	35.95	0	0.00	35.95	0.2	2,107	0.01%
2019/08/27	1	35.45	0	0.00	35.35	1	2,096	0.05%
2019/08/26	14	35.79	0	0.00	35.70	14	2,090	0.67%
2019/08/23	2	36.50	4	36.40	36.70	-2	2,076	-0.10%
2019/08/22	2	36.40	0	0.00	36.30	2	2,065	0.10%
2019/08/21	8	36.32	1	36.40	36.30	7	2,094	0.33%
2019/08/20	8	36.79	12	36.25	36.70	-4	2,087	-0.19%
2019/08/16	2	35.35	14	35.89	35.90	-12	2,074	-0.58%
2019/08/15	12	35.17	2	34.85	35.40	10	2,066	0.48%
2019/08/14	1.2	35.52	4	35.59	35.60	-2.8	2,085	-0.13%
2019/08/13	3	34.48	0	0.00	34.20	3	2,096	0.14%
2019/08/12	12	35.29	2	35.48	35.30	10	2,094	0.48%
2019/08/08	16	35.76	0	0.00	35.95	16	2,109	0.76%
2019/08/07	1	36.00	0	0.00	35.75	1	2,151	0.05%
2019/08/06	3	35.72	2	35.20	35.95	1	2,159	0.05%
2019/08/01	0	0.00	2	40.50	40.50	-2	2,146	-0.09%
2019/07/31	5	40.40	5	40.74	40.65	0	2,106	0.00%
2019/07/29	7	40.54	5	40.38	40.25	2	2,086	0.10%
2019/07/26	0	0.00	10	41.23	41.25	-10	2,018	-0.50%
2019/07/25	8	41.99	14	41.69	41.85	-6	1,990	-0.30%
2019/07/24	4	40.93	14	41.13	41.45	-10	1,941	-0.52%
2019/07/23	0	0.00	1	40.15	39.90	-1	1,865	-0.05%
2019/07/22	1	39.90	4	39.89	39.85	-3	1,861	-0.16%
2019/07/19	1	39.65	0	0.00	39.35	1	1,835	0.05%
2019/07/18	0	0.00	14	38.99	39.15	-14	1,867	-0.75%
2019/07/17	8	39.27	2	39.10	38.80	6	2,148	0.28%
2019/07/16	2	39.30	3	39.18	39.10	-1	2,169	-0.05%
2019/07/15	4	38.90	2	38.90	38.80	2	2,179	0.09%
2019/07/12	8	38.08	7	38.08	38.40	1	2,236	0.04%
2019/07/11	2	37.70	2	37.73	37.60	0	2,377	0.00%
2019/07/10	1	38.45	5	38.10	38.35	-4	2,383	-0.17%
2019/07/08	2	37.98	0	0.00	38.05	2	2,475	0.08%
2019/07/05	3	38.00	0	0.00	37.85	3	2,591	0.12%
2019/07/04	0	0.00	22	37.81	37.80	-22	2,677	-0.82%
2019/07/03	0	0.00	3	37.75	37.20	-3	2,934	-0.10%
2019/07/02	8	37.58	3	37.60	37.45	5	3,117	0.16%
2019/07/01	5	37.28	21	37.22	37.45	-16	3,311	-0.48%
2019/06/28	4	36.96	2	37.00	36.90	2	3,499	0.06%
2019/06/27	0	0.00	2	36.80	36.90	-2	3,651	-0.05%
2019/06/26	5	36.33	0	0.00	36.35	5	3,704	0.13%
2019/06/25	0	0.00	2	36.63	36.25	-2	3,833	-0.05%
2019/06/19	2	36.20	0	0.00	36.10	2	4,687	0.04%
2019/06/17	7	35.95	0	0.00	35.95	7	4,917	0.14%
2019/06/14	3	36.20	0	0.00	36.20	3	4,929	0.06%
2019/06/10	0	0.00	20	36.30	36.50	-20	4,974	-0.40%
2019/06/04	10	35.55	0	0.00	35.60	10	4,972	0.20%
2019/05/31	5	35.80	0	0.00	35.85	5	4,989	0.10%
2019/05/30	5	35.50	0	0.00	35.60	5	4,986	0.10%
2019/05/27	2	34.58	1	34.75	34.85	1	5,008	0.02%
2019/05/24	0	0.00	1	35.15	35.00	-1	5,048	-0.02%
2019/05/23	2	34.73	1	35.20	34.75	1	5,047	0.02%
2019/05/21	1	35.20	3	35.33	36.05	-2	5,073	-0.04%
2019/05/20	20	35.74	3	35.77	35.45	17	5,050	0.34%
2019/05/17	4	37.05	0	0.00	36.80	4	5,020	0.08%
2019/05/16	20	38.60	20	38.02	37.60	0	5,004	0.00%
2019/05/15	2	38.45	20	38.00	38.30	-18	4,989	-0.36%
2019/05/14	1	36.90	0	0.00	37.25	1	5,006	0.02%
2019/05/13	1	37.25	11	37.20	37.20	-10	5,050	-0.20%
2019/05/10	15	37.29	2	37.88	37.20	13	5,054	0.26%
2019/05/09	3	37.27	3	37.02	36.90	0	5,110	0.00%
2019/05/08	1	37.90	0	0.00	37.85	1	5,067	0.02%
2019/05/07	2	37.60	1	37.90	37.90	1	5,035	0.02%
2019/05/06	8	36.82	7	36.60	36.60	1	4,994	0.02%
2019/05/03	0	0.00	3	37.90	37.95	-3	4,958	-0.06%
2019/05/02	6	37.86	0	0.00	37.95	6	4,943	0.12%
2019/04/30	13	37.26	10	37.80	37.85	3	4,928	0.06%
2019/04/29	11	37.32	0	0.00	36.95	11	4,899	0.22%
2019/04/25	0	0.00	1	38.20	38.20	-1	4,855	-0.02%
2019/04/24	2	38.00	11	38.26	38.10	-9	4,833	-0.19%
2019/04/23	65	39.05	50	39.58	38.35	15	4,770	0.31%
2019/04/22	0	0.00	13	38.97	39.15	-13	4,457	-0.29%
2019/04/19	0	0.00	1	38.30	38.70	-1	4,386	-0.02%
2019/04/18	29	38.63	5	38.62	38.00	24	4,332	0.55%
2019/04/17	10	39.58	35	39.40	39.60	-25	4,232	-0.59%
2019/04/16	0	0.00	3	38.52	38.60	-3	4,058	-0.07%
2019/04/15	5	38.55	3	38.45	38.65	2	4,013	0.05%
2019/04/12	20	37.93	5	37.85	37.85	15	3,940	0.38%
2019/04/11	17	37.71	40	37.75	37.30	-23	3,878	-0.59%
2019/04/10	40	38.83	13	38.35	38.60	27	3,746	0.72%
2019/04/09	57	39.31	36	39.82	38.55	21	3,647	0.58%
2019/04/08	41	38.75	14	38.66	38.40	27	3,363	0.80%
2019/04/03	7	38.09	31	38.08	38.10	-24	3,160	-0.76%
2019/04/02	13	37.52	15	37.59	37.80	-2	2,948	-0.07%
2019/04/01	8	37.09	22	36.86	36.50	-14	2,728	-0.51%
2019/03/29	15	36.72	4.4	36.69	36.95	10.6	2,565	0.41%
2019/03/28	18	36.32	9	36.18	36.20	9	2,489	0.36%
2019/03/27	19	37.85	6	37.61	37.45	13	2,353	0.55%
2019/03/26	29	38.33	8	37.95	37.25	21	2,198	0.96%
2019/03/25	43	38.52	150	38.55	38.50	-107	1,982	-5.40%	大賣/鉅額交易
2019/03/22	1	37.70	17	37.70	37.70	-16	1,550	-1.03%
2019/03/21	16	34.27	20	34.24	34.30	-4	1,451	-0.28%
2019/03/19	0	0.00	1	32.60	32.65	-1	1,199	-0.08%
2019/03/18	0	0.00	1	32.65	32.70	-1	1,186	-0.08%
2019/03/15	1	32.25	11	32.98	32.90	-10	1,189	-0.84%
2019/03/14	1	31.85	0	0.00	32.10	1	1,151	0.09%
2019/03/13	0	0.00	3	32.15	31.95	-3	1,137	-0.26%
2019/03/12	0	0.00	4	31.78	31.95	-4	1,130	-0.35%
2019/03/08	0	32.40	0	0.00	32.35	0	1,111	0.00%
2019/03/07	2	32.30	0	0.00	32.40	2	1,101	0.18%
2019/03/06	2	32.55	0	0.00	32.70	2	1,085	0.18%
2019/03/04	0	0.00	2.1	32.90	32.90	-2.1	1,061	-0.20%
2019/02/27	0	32.20	0	0.00	32.30	0	1,018	0.00%
2019/02/26	4	33.05	1	33.20	32.65	3	999	0.30%
2019/02/25	0	0.00	9	32.83	33.20	-9	974	-0.92%
2019/02/21	13	32.57	16	32.45	32.45	-3	914	-0.33%
2019/02/20	1	32.10	3	32.45	32.20	-2	866	-0.23%
2019/02/19	0	0.00	3	32.30	32.25	-3	876	-0.34%
2019/02/18	0	0.00	1	32.70	32.45	-1	887	-0.11%
2019/02/15	23	31.90	0	0.00	31.90	23	851	2.70%
2019/02/14	0	0.00	4	32.35	32.00	-4	829	-0.48%
2019/02/13	89	32.46	5	32.50	32.20	84	799	10.50%
2019/02/12	5	31.74	19	31.91	32.15	-14	707	-1.98%
2019/02/11	15	31.03	10	30.73	30.50	5	636	0.79%
2019/01/30	22	30.37	24	30.21	30.45	-2	599	-0.33%
2019/01/28	0	0.00	3	29.03	28.95	-3	488	-0.61%
2019/01/21	1	28.90	0	0.00	28.80	1	484	0.21%
2019/01/18	5	29.15	0	0.00	29.10	5	485	1.03%
2019/01/17	1	29.20	2	29.38	29.00	-1	477	-0.21%
2018/12/18	0	0.00	1	28.10	27.95	-1	518	-0.19%
2018/12/14	0	0.00	1	28.80	28.85	-1	513	-0.19%
2018/12/10	1	29.20	1	29.80	28.65	0	500	0.00%
2018/12/06	5	29.20	0	0.00	29.20	5	477	1.05%
2018/12/03	1	28.65	0	0.00	28.75	1	469	0.21%
2018/11/29	1	28.00	0	0.00	27.95	1	463	0.22%
2018/11/20	0	0.00	10	27.85	27.70	-10	473	-2.11%
2018/11/19	0	0.00	2	27.85	28.10	-2	505	-0.40%
2018/11/16	2	27.95	3	28.02	27.75	-1	547	-0.18%
2018/11/15	2	27.10	2	27.65	27.50	0	537	0.00%
2018/11/14	2	27.15	16	27.14	27.15	-14	511	-2.74%
2018/11/07	1	24.40	0	0.00	24.35	1	527	0.19%
2018/11/01	2	24.40	0	0.00	24.50	2	531	0.38%
2018/10/25	0	0.00	5	24.00	23.95	-5	532	-0.94%
2018/10/16	0	0.00	1	24.90	24.90	-1	522	-0.19%
2018/10/12	1	24.20	0	0.00	24.40	1	509	0.20%
2018/10/11	7	24.31	0	0.00	24.30	7	501	1.40%
2018/10/08	1	26.50	0	0.00	26.60	1	486	0.21%
2018/10/05	5	26.55	0	0.00	26.65	5	483	1.03%
2018/10/04	10	27.50	0	0.00	27.15	10	469	2.13%
2018/10/02	1	28.05	0	0.00	28.00	1	461	0.22%
2018/09/26	0	0.00	10	28.50	28.30	-10	466	-2.14%
2018/09/14	0	0.00	10	28.50	28.55	-10	464	-2.15%
2018/09/12	10	27.70	0	0.00	27.75	10	463	2.16%
2018/09/10	5	27.95	4	27.68	28.00	1	457	0.22%
2018/09/07	0	0.00	5	28.95	28.75	-5	459	-1.09%
2018/09/06	0	0.00	11	28.95	29.00	-11	455	-2.42%
2018/09/03	0	0.00	2	28.70	28.60	-2	454	-0.44%
2018/08/31	11	28.80	0	0.00	28.90	11	450	2.44%
2018/08/30	0	0.00	1	28.90	28.80	-1	454	-0.22%
2018/08/29	0	0.00	10	28.55	28.40	-10	448	-2.23%
2018/08/28	1	28.60	0	0.00	28.60	1	451	0.22%
2018/08/27	15	28.45	0	0.00	28.45	15	455	3.30%
2018/08/23	1	29.65	18	29.51	29.65	-17	539	-3.15%
2018/08/22	0	0.00	35	28.52	28.65	-35	500	-7.00%
2018/08/20	0	0.00	2	28.50	28.35	-2	498	-0.40%
2018/08/17	30	28.65	3	28.68	28.55	27	490	5.51%
2018/08/16	0	0.00	2	28.20	28.10	-2	483	-0.41%
2018/08/14	1	27.55	4	27.40	27.65	-3	495	-0.61%
2018/08/13	0	0.00	6	27.38	27.35	-6	495	-1.21%
2018/08/10	3	27.35	6	27.38	27.30	-3	492	-0.61%
2018/08/08	0	0.00	2	27.35	27.15	-2	512	-0.39%
2018/08/06	1	27.20	6	27.30	27.35	-5	547	-0.91%
2018/08/02	18	27.06	0	0.00	27.00	18	579	3.11%
2018/08/01	3	27.15	0	0.00	27.35	3	584	0.51%
2018/07/31	7	27.09	2	27.16	27.05	5	596	0.84%
2018/07/30	3	27.03	31	27.03	27.05	-28	594	-4.71%
2018/07/17	0	0.00	2	27.05	27.00	-2	624	-0.32%
2018/07/16	3	27.05	1	27.00	27.05	2	621	0.32%
2018/07/13	1	26.85	1	27.05	27.10	0	621	0.00%
2018/07/12	3	26.65	0	0.00	26.65	3	622	0.48%
2018/07/10	3	26.75	0	0.00	26.70	3	628	0.48%
2018/07/09	4	28.00	1	27.95	27.95	3	625	0.48%
2018/07/06	4	27.70	0	0.00	27.75	4	617	0.65%
2018/07/05	6	28.03	0	0.00	28.10	6	614	0.98%
2018/07/04	0	0.00	5	28.20	28.20	-5	612	-0.82%
2018/07/03	0	0.00	3	28.40	28.40	-3	617	-0.49%
2018/06/25	1	28.95	1	28.95	28.95	0	610	0.00%
2018/06/21	3	28.85	0	0.00	28.75	3	611	0.49%
2018/06/15	1	29.45	4	29.40	28.95	-3	617	-0.49%
2018/06/13	2	29.20	0	0.00	29.20	2	601	0.33%
2018/06/12	6	29.37	1	29.30	29.25	5	603	0.83%
2018/06/06	3	29.05	3	29.05	29.00	0	587	0.00%
2018/06/05	5	28.80	0	0.00	28.80	5	584	0.86%
2018/06/04	0	0.00	5	28.78	28.80	-5	579	-0.86%
2018/06/01	3	28.65	0	0.00	28.70	3	571	0.53%
2018/05/31	1	27.95	5	28.90	27.95	-4	553	-0.72%
2018/05/30	5	28.45	0	0.00	28.40	5	449	1.11%
2018/05/29	0	0.00	1	28.80	28.70	-1	440	-0.23%
2018/05/25	2	28.40	0	0.00	28.40	2	433	0.46%
2018/05/24	2	28.35	0	0.00	28.50	2	429	0.47%
2018/05/23	2	28.43	0	0.00	28.45	2	422	0.47%
2018/05/22	2	28.90	0	0.00	28.75	2	408	0.49%
2018/05/18	1	29.10	0	0.00	29.25	1	399	0.25%
2018/05/15	0	0.00	1	29.50	29.40	-1	394	-0.25%
2018/05/14	1	30.40	1	30.50	30.30	0	403	0.00%
2018/05/11	0	0.00	1	29.95	30.00	-1	386	-0.26%
2018/05/10	0	0.00	2	29.75	29.85	-2	369	-0.54%
2018/05/08	0	0.00	2	29.20	29.10	-2	349	-0.57%
2018/05/04	1	28.55	0	0.00	28.70	1	345	0.29%
2018/04/27	0	0.00	3	28.12	28.25	-3	334	-0.90%
2018/04/25	1	28.10	1	28.15	28.15	0	340	0.00%
2018/04/24	1	28.45	0	0.00	28.40	1	345	0.29%
2018/04/19	10	29.10	0	0.00	29.00	10	345	2.90%
2018/04/13	2	29.10	0	0.00	29.10	2	347	0.58%
2018/04/09	6	29.10	0	0.00	29.25	6	413	1.45%
2018/03/30	0	0.00	2	29.60	29.55	-2	412	-0.49%
2018/03/29	1	29.60	2	29.50	29.40	-1	424	-0.24%
2018/03/23	2	29.58	0	0.00	29.30	2	429	0.47%
2018/03/22	0	0.00	1	30.25	30.05	-1	421	-0.24%
2018/03/21	1	29.95	0	0.00	30.20	1	421	0.24%
2018/03/13	0	0.00	1	30.10	30.05	-1	441	-0.23%
2018/03/08	0	0.00	2	29.60	29.70	-2	469	-0.43%
2018/03/07	0	0.00	0	29.60	29.55	0	502	0.00%
2018/03/02	0	29.55	0	0.00	29.40	0	556	0.00%
2018/03/01	2	29.60	0	0.00	29.80	2	562	0.36%
2018/02/23	2	29.85	0	0.00	30.00	2	607	0.33%
2018/02/21	1	29.30	0	0.00	29.80	1	635	0.16%
2018/02/07	1	29.70	0	0.00	29.40	1	646	0.15%
2018/02/06	2	29.00	0	0.00	29.40	2	642	0.31%
2018/01/31	3	31.20	0	0.00	31.30	3	784	0.38%
2018/01/22	0	0.00	2	31.65	31.80	-2	908	-0.22%
2018/01/18	0	0.00	2	31.80	31.75	-2	931	-0.21%
2018/01/11	0	0.00	2	31.55	31.70	-2	970	-0.21%
2018/01/10	4	31.80	0	0.00	31.70	4	971	0.41%
2018/01/08	0	0.00	2	32.35	32.00	-2	985	-0.20%
2018/01/05	6	32.73	0	0.00	32.65	6	982	0.61%
2018/01/04	4	32.80	0	0.00	32.80	4	978	0.41%
2018/01/02	1	31.85	0	0.00	31.95	1	946	0.11%