志聖 (2467)-凱基-彰化券商分點個股進出

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
126.0
漲跌
▼0.5
漲幅
-0.40%
成交量
943張
產業
上市電子零組件類股
275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－凱基-彰化券商分點個股進出

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-彰化券商分點個股進出
凱基-彰化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
2024/05/10	0	125.50	0.1	127.00	126.00	0	5,111	0.00%
2024/05/08	0	127.50	0	0.00	129.00	0	5,168	0.00%
2024/05/07	1	128.99	0	0.00	128.00	1	5,386	0.02%
2024/05/06	2	133.00	8	133.75	130.00	-6	5,470	-0.11%
2024/05/03	1	132.00	0	0.00	129.50	1	5,430	0.02%
2024/04/29	1	136.00	2	132.53	134.00	-1	5,601	-0.02%
2024/04/25	0	0.00	1	125.00	126.50	-1	5,525	-0.02%
2024/04/23	2	121.00	0	0.00	119.50	2	5,514	0.04%
2024/04/22	0	125.00	0	0.00	118.00	0	5,505	0.00%
2024/04/19	1	130.98	3	129.17	126.50	-2	5,493	-0.04%
2024/04/18	4	137.88	2	138.54	135.50	2	5,408	0.04%
2024/04/17	2	136.00	3	135.33	134.50	-1	5,238	-0.02%
2024/04/15	0	128.00	1	129.50	129.50	-1	5,183	-0.02%
2024/04/12	0	130.00	0	0.00	133.50	0	5,222	0.00%
2024/04/11	1	132.00	2	132.25	132.50	-1	5,149	-0.02%
2024/04/10	0	131.25	0	0.00	131.50	0	5,145	0.00%
2024/04/09	12	136.08	10	133.95	133.50	2	5,203	0.04%
2024/04/08	0	0.00	3.1	135.54	138.00	-3.1	5,086	-0.06%
2024/04/03	2	126.75	1	125.50	125.50	1	4,954	0.02%
2024/04/02	13	136.00	13	138.19	130.50	0	4,882	0.00%
2024/04/01	4	123.50	2	124.50	130.00	2	4,636	0.04%
2024/03/29	1	125.00	1	123.50	123.00	0	4,547	0.00%
2024/03/28	2	125.50	0	0.00	127.50	2	4,530	0.04%
2024/03/26	2	127.00	0	0.00	127.00	2	4,439	0.05%
2024/03/25	3	131.00	4	132.13	131.00	-1	4,395	-0.02%
2024/03/22	0	0.00	1	126.00	125.50	-1	4,302	-0.02%
2024/03/21	1	131.00	1	129.50	128.00	0	4,271	0.00%
2024/03/20	0	127.39	0	0.00	123.50	0	4,205	0.00%
2024/03/19	9	127.00	7	128.00	128.00	2	4,138	0.05%
2024/03/18	0	0.00	1	118.00	119.50	-1	3,995	-0.03%
2024/03/14	0	0.00	2	109.50	109.50	-2	3,933	-0.05%
2024/03/13	0.2	116.50	20	114.83	114.50	-19.8	3,908	-0.51%
2024/03/11	1	122.00	0	0.00	122.00	1	3,813	0.03%
2024/03/08	1	129.99	1.9	126.36	124.50	-0.8	3,794	-0.02%
2024/03/07	30.1	143.28	7	136.57	134.50	23.1	3,712	0.62%
2024/03/06	0	0.00	2	136.25	141.50	-2	3,536	-0.06%
2024/03/05	2	129.00	2	129.50	129.00	0	3,365	0.00%
2024/03/04	0	0.00	23	128.63	128.00	-23	3,314	-0.69%
2024/03/01	3	124.00	2	123.50	124.50	1	3,235	0.03%
2024/02/29	5	125.60	3	125.67	126.00	2	3,184	0.06%
2024/02/27	8	138.75	8	132.56	125.00	0	3,137	0.00%
2024/02/26	6	133.42	5	130.00	134.50	1	3,008	0.03%
2024/02/23	3	135.50	3	136.00	136.00	0	2,829	0.00%
2024/02/22	1	119.50	1	121.50	124.00	0	2,816	0.00%
2024/02/21	1	114.00	1	118.00	113.00	0	2,760	0.00%
2024/02/20	3	115.67	2	113.75	114.00	1	2,672	0.04%
2024/02/19	28	108.89	11	111.05	114.00	17	2,535	0.67%
2024/02/16	2	104.25	2	107.50	109.00	0	2,339	0.00%
2024/02/15	1	98.80	3	98.87	99.30	-2	2,293	-0.09%
2024/02/05	1	90.60	5	89.46	90.30	-4	2,238	-0.18%
2024/02/02	6	86.20	7	86.59	86.80	-1	2,161	-0.05%
2024/02/01	1	84.00	0	0.00	83.20	1	2,071	0.05%
2024/01/31	2	83.70	2	82.05	83.90	0	2,035	0.00%
2024/01/30	21	84.63	8	84.19	83.90	13	1,977	0.66%
2024/01/29	18	80.49	1	79.60	83.00	17	1,746	0.97%
2024/01/26	3	76.30	3	75.50	75.50	0	1,613	0.00%
2024/01/24	0	0.00	3	79.87	80.00	-3	1,415	-0.21%
2024/01/23	0	0.00	1	72.31	72.80	-1	1,324	-0.08%
2024/01/22	1	73.00	2	71.00	71.20	-1	1,298	-0.08%
2024/01/19	0	0.00	1	70.30	69.30	-1	1,266	-0.08%
2024/01/18	0	0.00	3	68.60	66.30	-3	1,230	-0.24%
2024/01/17	1	71.70	3	69.40	69.50	-2	1,202	-0.17%
2024/01/16	2	70.15	0	0.00	71.10	2	1,178	0.17%
2024/01/15	10	71.72	3	71.63	71.70	7	1,152	0.61%
2024/01/11	1	67.40	1	68.00	67.90	0	1,091	0.00%
2024/01/09	2	68.85	1	71.10	70.00	1	1,034	0.10%
2024/01/08	1	71.10	0	0.00	69.50	1	978	0.10%
2024/01/05	1	64.50	1	64.90	67.50	0	903	0.00%
2024/01/02	3	66.00	21	68.05	68.20	-18	706	-2.55%
2023/12/29	4	62.00	7	62.71	62.00	-3	633	-0.47%
2023/12/25	0	0.00	0	59.00	58.70	0	602	-0.01%
2023/12/20	0	0.00	1	62.20	62.00	-1	576	-0.17%
2023/12/14	2	60.50	0	0.00	61.00	2	535	0.37%
2023/12/13	0	0.00	2	64.90	64.00	-2	498	-0.40%
2023/12/11	0	0.00	1	65.20	65.10	-1	477	-0.21%
2023/12/08	2	64.00	0	0.00	65.00	2	456	0.44%
2023/12/05	0	0.00	4	63.08	63.50	-4	391	-1.02%
2023/12/04	0	63.70	1	62.70	64.00	-1	357	-0.28%
2023/12/01	2	60.65	5	58.80	61.00	-3	313	-0.96%
2023/11/30	3	56.47	0	0.00	56.60	3	268	1.12%
2023/11/29	0	0.00	4	54.68	55.00	-4	249	-1.60%
2023/11/28	1	55.10	0	0.00	54.90	1	243	0.41%
2023/11/27	2	54.70	0	0.00	54.40	2	230	0.87%
2023/11/24	1	54.10	1	54.10	54.00	0	219	0.00%
2023/11/22	0	0.00	1	51.70	51.60	-1	172	-0.58%
2023/11/21	1	52.20	0	0.00	51.50	1	169	0.59%
2023/11/20	0	0.00	1	49.50	50.10	-1	158	-0.63%
2023/11/14	0	0.00	1	50.40	50.10	-1	140	-0.71%
2023/11/13	0	0.00	0.1	49.65	50.00	-0.1	131	-0.05%
2023/11/10	3	49.37	8	48.38	49.75	-5	114	-4.37%
2023/11/06	2	47.00	1	45.50	47.00	1	85	1.16%
2023/11/02	0	0.00	1	44.70	44.45	-1	79	-1.26%
2023/10/16	1	44.70	0	0.00	44.95	1	163	0.61%
2023/10/03	1	45.00	4	45.25	44.95	-3	182	-1.64%
2023/10/02	1	44.75	1	45.50	45.35	0	183	0.00%
2023/09/28	1	44.65	1	44.75	44.75	0	188	0.00%
2023/09/19	1	45.90	0	0.00	45.70	1	195	0.51%
2023/09/13	0	0.00	2	45.43	45.65	-2	213	-0.94%
2023/09/12	2	44.65	0	0.00	44.90	2	216	0.92%
2023/09/11	0	0.00	1	45.15	44.85	-1	220	-0.45%
2023/09/08	1	46.65	0	0.00	45.70	1	227	0.44%
2023/08/10	1	46.05	1	46.35	45.90	0	469	0.00%
2023/07/25	2	48.10	0	0.00	47.95	2	395	0.51%
2023/07/12	1	46.00	1	46.20	46.20	0	384	0.00%
2023/07/05	0	0.00	0	49.00	48.70	0	371	-0.01%
2023/06/16	0	0.00	3	49.12	49.15	-3	356	-0.84%
2023/06/13	2	50.20	0	0.00	49.90	2	348	0.57%
2023/06/12	4	51.03	0	0.00	50.20	4	341	1.17%
2023/06/09	1	52.50	3	51.93	51.90	-2	323	-0.62%
2023/06/06	1	52.60	1	52.90	52.60	0	250	0.00%
2023/05/29	0	0.00	2	52.10	52.10	-2	199	-1.00%
2023/05/25	0	0.00	3	50.60	50.60	-3	181	-1.65%
2023/05/15	0	0.00	0	45.95	46.20	0	152	0.00%
2023/05/02	0	0.00	0.5	47.90	47.90	-0.5	153	-0.32%
2023/04/24	0	0.00	0	47.45	47.20	0	151	-0.02%
2023/03/24	0	0.00	0	49.35	49.45	0	129	0.00%
2023/03/21	0	49.65	0	0.00	49.65	0	127	0.00%
2023/03/08	0	0.00	1	49.00	49.45	-1	113	-0.88%
2023/03/07	0	49.00	0	0.00	49.00	0	111	0.00%
2023/03/06	0	0.00	1	48.80	48.95	-1	109	-0.92%
2023/03/03	0	0.00	2	48.00	48.10	-2	104	-1.92%
2023/03/01	0	0.00	1	47.65	47.60	-1	97	-1.03%
2023/02/24	1	46.50	1	46.85	46.65	0	91	0.00%
2023/02/20	1	45.85	0	0.00	45.85	1	84	1.18%
2023/02/16	1	46.35	2	48.00	46.25	-1	82	-1.21%
2023/02/07	0	45.10	0	0.00	45.00	0	80	0.00%
2023/01/12	2	44.10	0	0.00	43.90	2	106	1.88%
2022/12/29	0	42.80	0	0.00	42.95	0	125	0.00%
2022/12/19	0	43.45	0.7	43.50	43.50	-0.7	134	-0.49%
2022/12/13	2	43.20	0	0.00	43.20	2	142	1.40%
2022/12/09	0	0.00	9	44.34	43.45	-9	151	-5.94%
2022/12/06	0	45.70	0	0.00	45.50	0	161	0.00%
2022/12/05	0	0.00	1	45.95	45.75	-1	162	-0.61%
2022/11/29	0	0.00	1	45.50	45.50	-1	168	-0.59%
2022/11/28	1	44.55	1	45.45	45.45	0	168	0.00%
2022/11/23	0	0.00	1	45.55	45.55	-1	171	-0.58%
2022/11/22	0	0.00	1	45.30	45.30	-1	172	-0.58%
2022/11/16	2	45.25	0	0.00	44.90	2	183	1.09%
2022/11/15	0	0.00	1	45.55	45.95	-1	182	-0.55%
2022/11/14	2	44.75	0	0.00	45.05	2	182	1.10%
2022/11/11	0	0.00	6	45.23	44.90	-6	181	-3.31%
2022/11/10	1	44.30	0	0.00	44.10	1	179	0.56%
2022/11/09	3	44.30	1	44.75	44.75	2	179	1.11%
2022/11/08	2	45.18	0	0.00	44.55	2	180	1.11%
2022/11/07	1	44.20	1	45.00	45.00	0	180	0.00%
2022/11/04	0	0.00	2	44.55	44.65	-2	183	-1.09%
2022/11/03	2	44.03	0	0.00	43.90	2	183	1.09%
2022/11/01	1	43.05	1	43.95	44.10	0	184	0.00%
2022/10/31	2	43.75	4	43.71	43.75	-2	184	-1.08%
2022/10/28	1	43.50	0	0.00	43.75	1	187	0.53%
2022/10/27	1	43.85	5	44.29	44.25	-4	187	-2.13%
2022/10/26	1	43.50	8	44.07	44.10	-7	187	-3.73%
2022/10/25	2	43.55	3	44.10	43.90	-1	187	-0.53%
2022/10/24	0	0.00	1	43.90	43.90	-1	187	-0.53%
2022/10/21	1	41.35	1	42.35	42.20	0	185	0.00%
2022/10/20	4	42.13	0	0.00	41.35	4	189	2.11%
2022/10/19	1	42.65	1	43.45	43.45	0	166	0.00%
2022/10/18	1.2	42.81	1	43.25	43.30	0.2	167	0.09%
2022/10/17	4	42.30	4	42.68	43.10	0	168	0.00%
2022/10/14	1	43.20	1	43.30	43.30	0	168	0.00%
2022/10/13	4	43.55	0	0.00	42.65	4	166	2.40%
2022/10/12	10	43.82	2	44.15	44.00	8	162	4.91%
2022/10/11	6	45.16	0	0.00	44.75	6	161	3.72%
2022/10/07	0	0.00	10	46.27	46.50	-10	158	-6.29%
2022/10/06	1	45.60	0	0.00	45.45	1	159	0.63%
2022/10/05	1	45.45	1	45.90	45.90	0	165	0.00%
2022/09/28	2	44.63	0	0.00	44.10	2	189	1.06%
2022/09/27	1	44.20	1	44.80	45.25	0	196	0.00%
2022/09/26	2	45.10	0	0.00	44.55	2	198	1.01%
2022/09/21	2	45.90	0	0.00	45.75	2	203	0.98%
2022/09/20	4	46.58	0	0.00	46.40	4	203	1.96%
2022/09/16	2	49.35	2	50.20	49.25	0	198	0.00%
2022/09/14	1	47.95	1	48.45	49.25	0	192	0.00%
2022/09/13	0	0.00	5	48.03	48.80	-5	187	-2.66%
2022/09/02	0	0.00	2	46.80	46.65	-2	181	-1.10%
2022/09/01	1	46.15	5	46.40	46.60	-4	181	-2.21%
2022/08/30	1	46.55	1	46.85	46.85	0	181	0.00%
2022/08/29	1	46.90	0	0.00	46.85	1	180	0.55%
2022/08/22	1	46.35	1	46.95	46.95	0	174	0.00%
2022/08/17	0	0.00	5.1	46.83	46.80	-5.1	174	-2.89%
2022/08/11	0	0.00	1	45.70	46.00	-1	168	-0.59%
2022/08/10	0	0.00	5	44.83	45.20	-5	166	-3.00%
2022/08/04	1	43.10	1	43.30	43.30	0	174	0.00%
2022/08/03	4	43.85	1	43.90	43.90	3	173	1.73%
2022/08/02	2	43.30	2	43.85	44.30	0	174	0.00%
2022/07/27	0	0.00	2	44.60	44.00	-2	177	-1.13%
2022/07/25	1	43.15	1	43.50	43.35	0	172	0.00%
2022/07/21	0	0.00	2	41.73	41.60	-2	171	-1.17%
2022/07/20	2	41.25	0	0.00	41.50	2	174	1.15%
2022/07/19	1	41.00	1	41.30	41.30	0	178	0.00%
2022/07/13	0	0.00	16	38.86	39.75	-16	176	-9.06%
2022/07/12	3	36.23	13	36.45	36.15	-10	171	-5.84%
2022/07/11	0	0.00	24	37.31	37.30	-24	171	-13.97%
2022/07/08	1	37.75	3	37.90	37.85	-2	171	-1.17%
2022/07/07	5	38.20	0	0.00	38.00	5	174	2.87%
2022/07/06	0	0.00	206	43.34	42.30	-206	173	-118.96%	大賣/鉅額交易
2022/07/05	0	0.00	6	44.85	45.00	-6	170	-3.51%
2022/07/01	2	43.20	1	42.80	42.80	1	170	0.59%
2022/06/30	2	44.05	0	0.00	43.50	2	166	1.20%
2022/06/28	3	44.93	0	0.00	44.80	3	167	1.80%
2022/06/23	1	43.05	3	43.78	43.90	-2	165	-1.21%
2022/06/22	1	43.35	0	0.00	43.45	1	167	0.60%
2022/06/21	1	43.20	5.1	44.21	44.30	-4.1	168	-2.41%
2022/06/20	0	0.00	5	43.65	43.75	-5	168	-2.96%
2022/06/17	4	44.00	0	0.00	43.80	4	169	2.37%
2022/06/08	0	0.00	5	44.97	44.90	-5	177	-2.81%
2022/06/07	0	0.00	15	45.11	45.30	-15	179	-8.38%
2022/05/31	0	0.00	6	44.38	44.30	-6	194	-3.08%
2022/05/17	0	0.00	10	43.40	43.80	-10	210	-4.74%
2022/05/16	0	0.00	10	43.00	42.80	-10	211	-4.73%
2022/05/12	0	0.00	51	41.65	41.20	-51	210	-24.20%
2022/05/10	0	0.00	20	42.80	43.00	-20	206	-9.67%
2022/05/09	1	42.95	0	0.00	42.85	1	206	0.48%
2022/04/15	0	0.00	10	45.40	45.40	-10	262	-3.81%
2022/04/14	0	0.00	5	45.80	45.70	-5	264	-1.89%
2022/04/13	140	45.62	167	45.62	45.85	-27	267	-10.10%	大買/大賣/
2022/04/12	1	45.45	10	45.53	45.25	-9	274	-3.27%
2022/04/11	1	45.60	0	0.00	45.60	1	307	0.33%
2022/04/07	2	48.80	20	48.85	48.50	-18	322	-5.58%
2022/04/06	0	0.00	1	49.40	49.40	-1	329	-0.30%
2022/04/01	1	49.15	0	0.00	49.15	1	330	0.30%
2022/03/30	5	49.75	15	49.75	49.70	-10	332	-3.01%
2022/03/29	0	0.00	22	49.65	49.70	-22	334	-6.59%
2022/03/28	4	49.60	56	49.55	49.95	-52	334	-15.55%
2022/03/25	0	0.00	76	49.74	49.65	-76	333	-22.80%
2022/03/21	0	0.00	24	49.96	50.10	-24	338	-7.08%
2022/03/17	0	0.00	40	49.11	49.30	-40	345	-11.58%
2022/03/16	0	0.00	28	48.44	48.45	-28	344	-8.13%
2022/03/15	0	0.00	25	48.70	48.70	-25	347	-7.19%
2022/03/11	0	0.00	40	49.22	49.30	-40	370	-10.78%
2022/03/10	0	0.00	38	49.36	49.35	-38	372	-10.20%
2022/03/09	40	48.80	40	48.80	48.80	0	372	0.00%
2022/03/08	35	48.82	30	48.85	48.65	5	373	1.34%
2022/03/07	54	49.78	50	49.80	49.70	4	373	1.07%
2022/03/04	0	0.00	10	50.60	50.60	-10	372	-2.68%
2022/03/03	0	0.00	20	50.45	50.40	-20	375	-5.32%
2022/02/16	0	0.00	5	49.07	49.10	-5	431	-1.16%
2022/01/21	0	0.00	30	49.25	49.05	-30	452	-6.63%
2022/01/20	0	0.00	2	49.70	49.70	-2	449	-0.44%
2022/01/12	4	49.73	10	49.77	50.00	-6	483	-1.24%
2022/01/10	0	0.00	10	51.00	50.80	-10	489	-2.04%
2022/01/07	1	51.30	34	51.48	51.50	-33	494	-6.67%
2022/01/06	0	0.00	1	52.20	52.20	-1	490	-0.20%
2022/01/05	1	52.60	0	0.00	52.60	1	499	0.20%
2022/01/04	2	53.50	42	52.38	54.00	-40	494	-8.10%
2022/01/03	0	0.00	32	51.66	51.40	-32	458	-6.97%
2021/12/30	9	52.34	8	53.49	52.10	1	454	0.22%
2021/12/29	0	0.00	5	52.08	52.20	-5	431	-1.16%
2021/12/27	0	0.00	2	51.10	50.70	-2	426	-0.47%
2021/12/24	0	0.00	28	50.27	50.50	-28	431	-6.49%
2021/12/23	0	0.00	1	50.30	50.30	-1	433	-0.23%
2021/12/22	0	0.00	15	49.67	49.80	-15	436	-3.44%
2021/12/21	0	0.00	5	49.35	49.40	-5	436	-1.14%
2021/12/20	2	49.30	0	0.00	49.20	2	438	0.46%
2021/12/16	0	0.00	1	49.90	49.90	-1	438	-0.23%
2021/12/09	1	51.60	0	0.00	51.90	1	432	0.23%
2021/12/08	1	52.70	5.1	52.70	52.70	-4.1	427	-0.95%
2021/11/25	0	0.00	1	51.20	50.70	-1	387	-0.26%
2021/11/23	1	50.10	6	50.12	50.00	-5	364	-1.37%
2021/11/22	1	49.55	1	49.35	49.80	0	363	0.00%
2021/11/18	0	0.00	25	47.97	48.65	-25	365	-6.83%
2021/11/15	0	0.00	25	47.66	48.25	-25	367	-6.80%
2021/11/12	0	0.00	5	47.15	47.25	-5	366	-1.36%
2021/11/08	0	0.00	1	46.85	46.90	-1	391	-0.26%
2021/11/05	1	46.40	1	46.75	46.80	0	397	0.00%
2021/11/04	0	0.00	1	46.25	46.05	-1	405	-0.25%
2021/10/29	0	0.00	1	45.30	45.35	-1	435	-0.23%
2021/10/27	1	45.65	0	0.00	45.80	1	474	0.21%
2021/10/25	1	45.40	1	45.45	45.45	0	487	0.00%
2021/10/21	1	46.15	1	46.20	45.60	0	529	0.00%
2021/10/20	1	45.65	0	0.00	45.50	1	551	0.18%
2021/10/19	1	45.50	31	44.83	45.60	-30	568	-5.27%
2021/10/18	2	44.10	0	0.00	44.05	2	614	0.33%
2021/10/06	10	43.40	0	0.00	42.40	10	866	1.15%
2021/09/29	0	0.00	3	45.10	44.70	-3	982	-0.31%
2021/09/28	2.7	46.03	0	0.00	45.85	2.7	990	0.27%
2021/09/27	2	46.00	0	0.00	46.15	2	1,004	0.19%
2021/09/23	0	0.00	1	46.10	46.10	-1	1,065	-0.09%
2021/09/22	0	0.00	3	46.00	46.00	-3	1,084	-0.28%
2021/09/17	25	47.14	55	47.09	47.00	-30	1,107	-2.71%
2021/09/16	2	47.25	2	47.25	47.35	0	1,113	0.00%
2021/09/14	0	0.00	0	47.70	47.45	0	1,153	0.00%
2021/09/13	1	47.25	5	47.35	47.20	-4	1,160	-0.34%
2021/09/09	3	47.57	0	0.00	47.60	3	1,166	0.26%
2021/08/23	0	0.00	0	48.20	48.30	0	1,189	0.00%
2021/08/18	6	46.98	0	0.00	48.70	6	1,206	0.50%
2021/08/16	3	47.37	1	47.55	47.75	2	1,219	0.16%
2021/08/11	1	50.40	0	0.00	51.30	1	1,203	0.08%
2021/08/10	1	51.70	0	0.00	50.90	1	1,207	0.08%
2021/08/09	5	52.80	0	0.00	52.70	5	1,214	0.41%
2021/08/02	0	58.30	36	58.80	58.80	-36	1,272	-2.83%
2021/07/29	0	0.00	40	60.10	60.40	-40	1,252	-3.19%
2021/07/28	0	0.00	1	58.90	58.90	-1	1,249	-0.08%
2021/07/26	1	63.50	0	0.00	62.50	1	1,262	0.08%
2021/07/23	0	0.00	30	62.43	63.50	-30	1,230	-2.44%
2021/07/22	3	63.10	3	61.80	61.90	0	1,217	0.00%
2021/07/20	2	61.10	5	61.60	60.30	-3	1,243	-0.24%
2021/07/19	0	0.00	4.1	61.79	62.20	-4.1	1,193	-0.34%
2021/07/16	2	59.55	1	59.90	58.90	1	1,167	0.09%
2021/07/15	1	58.80	2	59.10	58.80	-1	1,171	-0.09%
2021/07/14	1	59.10	1	60.50	58.60	0	1,179	0.00%
2021/07/13	3	60.90	14	60.44	59.70	-11	1,185	-0.93%
2021/07/12	1	59.40	9	59.04	59.10	-8	1,175	-0.68%
2021/07/09	0	0.00	1	57.90	57.70	-1	1,240	-0.08%
2021/07/08	5	57.30	0	0.00	57.80	5	1,327	0.38%
2021/07/07	0	0.00	6	57.97	58.60	-6	1,441	-0.42%
2021/07/06	6	57.42	0	0.00	57.30	6	1,543	0.39%
2021/07/05	1	57.70	43	57.90	57.90	-42	1,650	-2.54%
2021/07/02	2	56.65	1	57.30	57.30	1	1,696	0.06%
2021/07/01	0	0.00	1	58.30	56.50	-1	1,715	-0.06%
2021/06/30	3	58.00	0	0.00	57.10	3	1,723	0.17%
2021/06/28	1.1	55.95	11	55.53	56.40	-9.9	1,695	-0.58%
2021/06/24	2	55.15	0	0.00	54.80	2	1,675	0.12%
2021/06/23	0	0.00	6	54.50	56.00	-6	1,669	-0.36%
2021/06/17	0	0.00	1	54.00	54.30	-1	1,690	-0.06%
2021/06/11	0	0.00	1	53.30	52.80	-1	1,726	-0.06%
2021/06/10	0	0.00	8	52.96	52.80	-8	1,752	-0.46%
2021/06/09	1	52.00	10	52.15	52.10	-9	1,774	-0.51%
2021/06/08	0	0.00	1	53.10	52.30	-1	1,840	-0.05%
2021/06/04	0	0.00	2	53.85	53.70	-2	1,903	-0.11%
2021/06/03	0	0.00	3	54.10	53.90	-3	1,916	-0.16%
2021/06/02	2	53.90	0	0.00	53.60	2	1,926	0.10%
2021/05/31	1	53.20	1	53.60	53.60	0	1,973	0.00%
2021/05/28	1	53.00	0	0.00	53.10	1	1,987	0.05%
2021/05/27	1	52.50	0	0.00	52.70	1	2,006	0.05%
2021/05/26	1	53.10	0	0.00	53.00	1	2,030	0.05%
2021/05/20	1	49.00	1	48.95	48.95	0	2,414	0.00%
2021/05/14	0	0.00	6	50.47	50.10	-6	2,499	-0.24%
2021/05/13	0	0.00	2	51.35	51.50	-2	2,485	-0.08%
2021/05/12	1	49.00	3	52.00	49.00	-2	2,469	-0.08%
2021/05/11	1	51.20	1	51.50	51.60	0	2,451	0.00%
2021/05/07	0	0.00	5	53.40	54.30	-5	2,451	-0.20%
2021/05/04	0	0.00	0.1	54.20	53.70	-0.1	2,472	0.00%
2021/05/03	1	55.40	0	0.00	54.50	1	2,448	0.04%
2021/04/28	2	57.10	40	57.00	57.00	-38	2,524	-1.51%
2021/04/27	11	57.91	0	0.00	57.90	11	2,555	0.43%
2021/04/26	57	59.68	5	59.38	59.80	52	2,550	2.04%
2021/04/23	0	0.00	1	57.09	57.00	-1	2,508	-0.04%
2021/04/22	4	56.33	0.1	55.50	55.10	3.9	2,535	0.15%
2021/04/21	5	56.90	2	57.00	56.90	3	2,560	0.12%
2021/04/19	1	56.90	1	56.80	57.40	0	2,629	0.00%
2021/04/16	5	58.70	1	59.00	58.60	4	2,642	0.15%
2021/04/15	3	59.93	1	59.50	60.30	2	2,796	0.07%
2021/04/14	2.2	59.12	2	59.50	60.00	0.2	3,012	0.01%
2021/04/13	3	57.97	5	58.98	57.80	-2	3,091	-0.06%
2021/04/12	5	56.92	3.1	56.93	56.80	1.9	2,969	0.06%
2021/04/09	4	54.90	10	57.28	58.40	-6	2,854	-0.21%
2021/04/08	2.1	53.59	1	55.40	53.40	1.1	2,745	0.04%
2021/04/07	1	51.60	36	50.97	51.50	-35	2,690	-1.30%
2021/04/01	0	0.00	12	48.67	48.75	-12	2,651	-0.45%
2021/03/30	0	0.00	10	49.35	49.30	-10	2,630	-0.38%
2021/03/29	1	49.60	2	49.60	49.35	-1	2,630	-0.04%
2021/03/25	3	49.48	0	0.00	49.20	3	2,655	0.11%
2021/03/24	2	49.25	0	0.00	49.85	2	2,662	0.08%
2021/03/23	0	0.00	1	49.15	49.45	-1	2,667	-0.04%
2021/03/18	0	0.00	1	48.50	48.95	-1	2,789	-0.04%
2021/03/16	0	0.00	8	49.09	48.85	-8	2,895	-0.28%
2021/03/15	2	49.18	2	49.35	49.60	0	2,889	0.00%
2021/03/12	86	49.14	5	49.08	48.80	81	2,904	2.79%
2021/03/11	24	47.48	4	47.34	47.55	20	2,864	0.70%
2021/03/10	2	47.13	3	47.07	47.00	-1	2,844	-0.04%
2021/03/09	2	45.75	20	45.00	46.00	-18	2,820	-0.64%
2021/03/08	13	45.17	1	45.30	45.30	12	2,829	0.42%
2021/03/05	20	46.19	1	46.10	45.30	19	2,840	0.67%
2021/03/02	3	45.38	1	45.25	45.05	2	2,875	0.07%
2021/02/26	1	45.75	0	0.00	45.85	1	2,878	0.03%
2021/02/25	1	45.80	0	0.00	45.20	1	2,869	0.03%
2021/02/24	21	47.41	3	49.33	45.60	18	2,853	0.63%
2021/02/23	0	0.00	9	46.59	48.40	-9	2,676	-0.34%
2021/02/22	6	44.28	0	0.00	44.00	6	2,559	0.23%
2021/02/19	2	43.80	1	43.25	44.30	1	2,533	0.04%
2021/02/17	2	42.05	1	41.95	42.50	1	2,606	0.04%
2021/02/05	1	40.95	1	40.80	40.90	0	2,624	0.00%
2021/02/02	0	0.00	10	40.45	41.60	-10	2,717	-0.37%
2021/01/28	0	0.00	3	40.70	40.70	-3	2,728	-0.11%
2021/01/25	0	0.00	1	41.20	41.20	-1	2,816	-0.04%
2021/01/22	2	41.38	1	41.65	41.80	1	2,824	0.04%
2021/01/21	24	42.19	11	41.75	41.65	13	2,834	0.46%
2021/01/20	0	0.00	1	40.95	41.20	-1	2,860	-0.03%
2021/01/19	1	40.90	1	40.70	41.15	0	2,838	0.00%
2021/01/15	3	42.30	2	41.70	41.05	1	2,808	0.04%
2021/01/14	22	42.13	1	42.60	42.15	21	2,779	0.76%
2021/01/12	4	41.71	0	0.00	40.55	4	2,776	0.14%
2021/01/11	1	43.25	0	0.00	43.40	1	2,731	0.04%
2021/01/08	2	43.83	4	43.46	42.70	-2	2,800	-0.07%
2021/01/07	8	44.45	10	44.42	44.85	-2	2,652	-0.08%
2021/01/06	14	39.63	21	39.63	40.80	-7	2,369	-0.30%
2021/01/04	0	0.00	0.1	36.95	37.10	-0.1	2,185	0.00%
2020/12/28	3	36.35	0	0.00	36.10	3	2,164	0.14%
2020/12/21	0	0.00	1	37.30	37.05	-1	2,140	-0.05%
2020/12/16	0	0.00	2	37.78	37.45	-2	2,127	-0.09%
2020/12/15	0	0.00	4	36.76	36.45	-4	2,082	-0.19%
2020/12/14	1	37.95	0	0.00	37.65	1	2,052	0.05%
2020/12/11	1	36.90	5	35.95	36.65	-4	1,989	-0.20%
2020/12/10	0	0.00	6	35.25	35.35	-6	1,879	-0.32%
2020/12/09	0	0.00	3	35.25	35.20	-3	1,850	-0.16%
2020/12/08	0	0.00	60	34.41	34.95	-60	1,831	-3.28%
2020/12/07	10	33.70	0	0.00	33.55	10	1,795	0.56%
2020/12/03	6	34.53	0	0.00	34.35	6	1,757	0.34%
2020/12/01	0	0.00	8	35.07	35.15	-8	1,727	-0.46%
2020/11/30	0	0.00	1	35.85	35.50	-1	1,705	-0.06%
2020/11/26	1	34.95	0	0.00	34.90	1	1,612	0.06%
2020/11/25	7	33.89	3	34.20	33.90	4	1,599	0.25%
2020/11/24	3	34.77	2	34.70	34.70	1	1,574	0.06%
2020/11/23	1	35.40	0	0.00	35.45	1	1,557	0.06%
2020/11/20	5	34.32	0	0.00	35.35	5	1,532	0.33%
2020/11/17	1	34.10	8	35.71	34.10	-7	1,466	-0.48%
2020/11/16	4	35.18	3	35.50	35.70	1	1,387	0.07%
2020/11/12	0	0.00	8	33.71	33.60	-8	1,281	-0.62%
2020/11/11	2	33.08	5	32.90	33.00	-3	1,244	-0.24%
2020/11/10	10	33.36	14	32.98	33.00	-4	1,225	-0.33%
2020/11/09	0	0.00	5	32.50	32.45	-5	1,177	-0.42%
2020/11/04	4	32.03	11	32.40	31.75	-7	1,121	-0.62%
2020/11/03	0	0.00	1	31.75	31.60	-1	1,022	-0.10%
2020/11/02	0	0.00	1	31.25	31.25	-1	1,007	-0.10%
2020/10/30	4	31.48	2	31.40	31.15	2	998	0.20%
2020/10/29	1	31.05	1	31.40	31.40	0	980	0.00%
2020/10/28	25	32.05	8	32.24	31.70	17	957	1.78%
2020/10/23	30	30.90	1	31.20	30.85	29	806	3.60%
2020/10/22	35	30.79	11	30.80	30.85	24	798	3.01%
2020/10/21	16	31.19	15	30.92	30.90	1	797	0.13%
2020/10/20	0	0.00	2	30.60	30.70	-2	749	-0.27%
2020/10/19	0	0.00	1	30.55	30.30	-1	740	-0.14%
2020/10/16	5	30.99	10	31.52	30.25	-5	730	-0.68%
2020/10/15	0	0.00	14	30.00	30.00	-14	637	-2.20%
2020/10/08	5	28.60	0	0.00	28.50	5	681	0.73%
2020/09/28	0	0.00	1	27.60	27.65	-1	760	-0.13%
2020/09/25	1	26.85	1	27.75	27.10	0	778	0.00%
2020/09/24	5	27.85	6	28.40	27.85	-1	780	-0.13%
2020/09/23	0	0.00	3	28.13	28.00	-3	788	-0.38%
2020/09/22	13	28.75	6	28.79	28.50	7	888	0.79%
2020/09/21	1	27.75	0	0.00	27.95	1	867	0.12%
2020/09/17	0	0.00	1	27.80	27.90	-1	893	-0.11%
2020/09/16	9	28.14	6	28.14	28.00	3	900	0.33%
2020/09/15	0	0.00	5	27.25	27.20	-5	886	-0.56%
2020/09/10	5	27.32	0	0.00	27.25	5	989	0.51%
2020/09/09	2	27.05	0	0.00	27.15	2	1,011	0.20%
2020/09/02	0	0.00	13	27.64	27.65	-13	1,165	-1.12%
2020/09/01	2	27.80	0	0.00	27.80	2	1,246	0.16%
2020/08/31	4	27.93	0	0.00	27.80	4	1,332	0.30%
2020/08/28	1	27.85	2	27.85	27.90	-1	1,377	-0.07%
2020/08/27	2	27.70	0	0.00	27.70	2	1,425	0.14%
2020/08/24	0	0.00	30	27.14	27.25	-30	1,725	-1.74%
2020/08/20	5	26.92	0	0.00	26.70	5	1,810	0.28%
2020/08/17	0	0.00	8	28.35	28.30	-8	2,014	-0.40%
2020/08/14	0	0.00	4	28.03	28.05	-4	2,034	-0.20%
2020/08/12	3	27.82	0	0.00	27.85	3	2,040	0.15%
2020/08/07	0	0.00	1	28.05	28.10	-1	2,066	-0.05%
2020/08/06	7	27.83	0	0.00	27.70	7	2,102	0.33%
2020/07/31	3	28.07	0	0.00	28.10	3	2,134	0.14%
2020/07/24	1	28.70	1	29.60	28.60	0	2,168	0.00%
2020/07/23	5	29.45	3	29.52	29.40	2	2,160	0.09%
2020/07/22	7	29.31	0	0.00	29.20	7	2,163	0.32%
2020/07/21	0	0.00	1	29.55	29.50	-1	2,150	-0.05%
2020/07/20	30	29.65	0	0.00	29.95	30	2,123	1.41%
2020/07/17	2	29.00	2	29.20	29.20	0	2,041	0.00%
2020/07/16	2	28.90	0	0.00	28.75	2	2,031	0.10%
2020/07/14	0	0.00	20	28.65	28.45	-20	1,998	-1.00%
2020/07/13	5	28.97	0	0.00	28.90	5	1,995	0.25%
2020/07/09	0	0.00	52	29.10	29.05	-52	1,988	-2.61%
2020/07/08	20	28.99	0	0.00	28.95	20	1,973	1.01%
2020/07/07	0	0.00	1	28.95	29.00	-1	1,962	-0.05%
2020/07/06	72	29.10	3	29.02	29.10	69	1,955	3.53%
2020/07/03	9	28.87	6	28.72	28.70	3	1,941	0.15%
2020/07/01	6	29.46	6	29.53	29.20	0	1,916	0.00%
2020/06/23	0	0.00	5	28.00	27.45	-5	1,772	-0.28%
2020/06/18	1	28.55	0	0.00	28.25	1	1,766	0.06%
2020/06/17	5	28.59	1	28.50	28.80	4	1,753	0.23%
2020/06/12	0	0.00	2	26.70	27.15	-2	1,697	-0.12%
2020/06/10	0	0.00	4	28.80	28.90	-4	1,657	-0.24%
2020/06/08	2	30.00	1	29.70	29.70	1	1,631	0.06%
2020/06/05	12	32.77	278	32.72	33.00	-266	1,560	-17.04%	大賣/鉅額交易
2020/06/04	0	0.00	3	32.75	32.70	-3	1,493	-0.20%
2020/06/03	1	32.95	1	32.90	32.95	0	1,468	0.00%
2020/06/02	1	32.70	11	32.75	32.80	-10	1,449	-0.69%
2020/06/01	20	33.19	3	33.15	33.15	17	1,411	1.20%
2020/05/29	5	32.42	10	32.53	32.85	-5	1,333	-0.37%
2020/05/27	14	30.58	3	30.70	30.70	11	1,153	0.95%
2020/05/26	1	30.55	1	30.45	30.50	0	1,127	0.00%
2020/05/25	0	0.00	4	30.55	30.40	-4	1,102	-0.36%
2020/05/22	12	30.26	9	30.61	30.45	3	1,057	0.28%
2020/05/21	10	29.05	1	29.25	29.25	9	904	0.99%
2020/05/20	1	28.20	2	28.35	28.25	-1	875	-0.11%
2020/05/13	0	0.00	1	28.65	29.20	-1	823	-0.12%
2020/05/12	0	0.00	97	28.40	28.45	-97	781	-12.41%
2020/05/11	2	27.98	45	28.02	28.10	-43	763	-5.63%
2020/05/08	7	27.84	10	27.93	27.90	-3	754	-0.40%
2020/05/07	0	0.00	10	28.25	28.25	-10	740	-1.35%
2020/05/06	0	0.00	5	28.45	28.20	-5	736	-0.68%
2020/04/30	0	0.00	3	28.50	28.35	-3	715	-0.42%
2020/04/29	3	27.65	14	27.73	28.40	-11	696	-1.58%
2020/04/28	5	27.35	0	0.00	27.45	5	679	0.74%
2020/04/24	0	0.00	2	27.05	27.05	-2	670	-0.30%
2020/04/23	7	26.80	0	0.00	26.85	7	664	1.05%
2020/04/21	0	0.00	10	27.05	26.35	-10	656	-1.52%
2020/04/20	2	26.85	4	27.05	27.05	-2	646	-0.31%
2020/04/16	1	26.70	2	27.00	27.05	-1	629	-0.16%
2020/04/15	3	26.95	0	0.00	27.00	3	621	0.48%
2020/04/08	0	0.00	6	25.73	25.70	-6	573	-1.05%
2020/04/07	1	25.50	0	0.00	25.50	1	568	0.18%
2020/04/06	6	25.33	0	0.00	25.35	6	560	1.07%
2020/04/01	1	25.10	0	0.00	25.35	1	557	0.18%
2020/03/27	1	25.15	0	0.00	25.15	1	548	0.18%
2020/03/25	20	25.00	0	0.00	25.25	20	537	3.72%
2020/03/20	3	24.38	1	24.25	24.80	2	517	0.39%
2020/03/19	175	22.57	157	22.58	22.55	18	503	3.57%	大買/大賣/
2020/03/17	0	0.00	3	25.10	25.00	-3	493	-0.61%
2020/03/13	102	24.99	100	25.00	26.20	2	476	0.42%	大買/
2020/03/12	2	25.80	34	25.75	25.75	-32	447	-7.16%
2020/03/11	0	0.00	20	26.87	26.70	-20	425	-4.70%
2020/03/09	0	0.00	2	26.95	26.80	-2	396	-0.50%
2020/03/06	1	27.00	0	0.00	27.15	1	372	0.27%
2020/03/05	2	26.35	4	26.58	26.60	-2	338	-0.59%
2020/03/02	9	24.94	0	0.00	25.15	9	295	3.04%
2020/02/26	0	0.00	3	23.55	23.50	-3	265	-1.13%
2020/02/19	0	0.00	8	23.55	23.60	-8	262	-3.05%
2020/02/18	2	23.70	0	0.00	23.70	2	261	0.77%
2020/02/17	1	23.50	0	0.00	23.60	1	261	0.38%
2020/02/14	10	23.69	30	23.68	23.60	-20	261	-7.64%
2020/02/13	1	23.70	0	0.00	23.55	1	262	0.38%
2020/02/05	0	0.00	6	23.45	23.35	-6	265	-2.26%
2020/02/03	35	22.59	25	22.56	22.75	10	262	3.80%
2020/01/31	0	0.00	5	23.80	23.80	-5	253	-1.97%
2020/01/30	1	23.70	28	23.53	23.55	-27	249	-10.82%
2020/01/20	1	25.70	3	25.70	25.60	-2	235	-0.85%
2020/01/16	1	25.65	0	0.00	25.80	1	237	0.42%
2020/01/08	2	25.55	0	0.00	25.60	2	252	0.79%
2020/01/06	4	26.10	0	0.00	26.05	4	249	1.60%
2020/01/02	1	26.40	0	0.00	26.65	1	276	0.36%
2019/12/31	0	0.00	2	26.65	26.70	-2	282	-0.71%
2019/12/30	1	26.45	0	0.00	26.60	1	281	0.35%
2019/12/26	0	0.00	1	26.50	26.55	-1	282	-0.35%
2019/12/25	30	26.75	30	26.75	26.80	0	283	0.00%
2019/12/24	2	26.90	1	26.90	26.85	1	286	0.35%
2019/12/20	1	26.80	0	0.00	26.70	1	293	0.34%
2019/12/18	2	26.90	6	26.65	27.00	-4	289	-1.38%
2019/12/13	4	26.75	0	0.00	26.60	4	281	1.42%
2019/12/12	0	0.00	11	27.13	26.80	-11	276	-3.98%
2019/12/06	2	25.60	0	0.00	25.60	2	234	0.85%
2019/12/02	2	25.05	0	0.00	25.05	2	244	0.82%
2019/11/28	0	0.00	3	25.25	25.20	-3	250	-1.20%
2019/11/27	2	25.20	0	0.00	25.15	2	255	0.78%
2019/11/21	0	0.00	9	25.00	25.00	-9	264	-3.41%
2019/11/18	0	0.00	3	25.50	25.55	-3	267	-1.12%
2019/11/07	0	0.00	3	26.15	26.05	-3	290	-1.03%
2019/11/06	0	0.00	12	26.20	26.20	-12	303	-3.95%
2019/10/30	0	0.00	17	25.94	26.00	-17	327	-5.19%
2019/10/29	0	0.00	9	25.95	25.85	-9	335	-2.68%
2019/10/25	20	26.00	23	26.00	26.00	-3	391	-0.77%
2019/10/24	55	26.15	95	26.18	26.20	-40	393	-10.18%
2019/10/23	0	0.00	5	26.40	26.20	-5	397	-1.26%
2019/10/21	0	0.00	8	26.30	26.35	-8	410	-1.95%
2019/10/18	4	26.36	0	0.00	26.55	4	425	0.94%
2019/10/15	0	0.00	25	24.85	24.90	-25	442	-5.65%
2019/10/14	2	24.80	35	24.80	24.85	-33	453	-7.28%
2019/10/08	5	25.20	89	24.90	24.75	-84	460	-18.24%
2019/09/26	0	0.00	2	26.95	26.95	-2	549	-0.36%
2019/09/25	0	0.00	12	27.15	27.10	-12	585	-2.05%
2019/09/24	0	0.00	20	27.33	27.30	-20	604	-3.31%
2019/09/11	0	0.00	1	27.30	27.40	-1	713	-0.14%
2019/09/09	0	0.00	2	28.05	27.65	-2	721	-0.28%
2019/09/06	2	28.60	2	28.50	28.55	0	719	0.00%
2019/09/02	2	28.35	0	0.00	28.20	2	732	0.27%
2019/08/30	0	0.00	2	28.48	28.30	-2	735	-0.27%
2019/08/29	4	28.08	2	28.30	28.30	2	736	0.27%
2019/08/27	5	27.80	0	0.00	27.80	5	789	0.63%
2019/08/23	1	28.05	0	0.00	28.20	1	812	0.12%
2019/08/21	0	0.00	4	27.85	27.85	-4	845	-0.47%
2019/08/15	13	27.00	0	0.00	27.00	13	871	1.49%
2019/08/13	12	26.70	0	0.00	26.70	12	905	1.32%
2019/08/05	23	27.57	0	0.00	27.50	23	999	2.30%
2019/08/02	25	28.20	0	0.00	28.20	25	1,118	2.24%
2019/07/30	3	29.58	2	29.68	29.10	1	1,363	0.07%
2019/07/29	0	0.00	1	28.80	29.05	-1	1,346	-0.07%
2019/07/26	1	28.55	0	0.00	28.60	1	1,357	0.07%
2019/07/24	3	28.30	0	0.00	28.75	3	1,384	0.22%
2019/07/23	1	28.40	0	0.00	28.40	1	1,469	0.07%
2019/07/22	11	28.35	0	0.00	28.10	11	1,479	0.74%
2019/07/19	2	28.55	0	0.00	28.60	2	1,493	0.13%
2019/07/11	33	30.65	4	30.65	30.60	29	1,963	1.48%
2019/07/10	2	30.60	0	0.00	30.35	2	2,004	0.10%
2019/07/08	174	33.65	174	33.65	33.65	0	2,055	0.00%	大買/大賣/
2019/07/05	1	33.70	0	0.00	33.70	1	2,059	0.05%
2019/06/28	0	0.00	8	32.43	32.45	-8	2,304	-0.35%
2019/06/26	4	31.79	9	31.94	32.00	-5	2,313	-0.22%
2019/06/25	3	31.97	0	0.00	31.90	3	2,318	0.13%
2019/06/24	5	32.16	12	32.23	32.25	-7	2,321	-0.30%
2019/06/20	7	32.53	10	32.55	32.60	-3	2,388	-0.13%
2019/06/17	0	0.00	15	31.85	31.90	-15	2,368	-0.63%
2019/06/14	1	32.10	8	32.00	31.85	-7	2,377	-0.29%
2019/06/12	0	0.00	30	31.83	31.95	-30	2,457	-1.22%
2019/06/03	0	0.00	10	32.10	32.15	-10	2,509	-0.40%
2019/05/31	2	32.00	0	0.00	32.50	2	2,465	0.08%
2019/05/29	3	31.43	1	31.65	31.55	2	2,443	0.08%
2019/05/28	0	0.00	65	30.95	31.40	-65	2,419	-2.69%
2019/05/27	0	0.00	5	31.00	30.90	-5	2,418	-0.21%
2019/05/21	9	31.62	8	31.80	31.80	1	2,405	0.04%
2019/05/20	0	0.00	2	31.40	31.65	-2	2,383	-0.08%
2019/05/16	0	0.00	1	33.30	32.35	-1	2,348	-0.04%
2019/05/14	1	32.40	0	0.00	32.95	1	2,327	0.04%
2019/05/13	0	0.00	1	33.50	33.25	-1	2,311	-0.04%
2019/05/10	4	35.35	1	35.15	33.40	3	2,286	0.13%
2019/05/09	15	35.22	27	34.84	35.35	-12	2,163	-0.55%
2019/05/08	3	32.45	3	32.82	33.40	0	1,968	0.00%
2019/05/07	2	33.00	2	33.58	33.00	0	1,949	0.00%
2019/05/06	15	33.59	0.1	32.85	32.75	14.9	1,909	0.78%
2019/05/03	12	34.28	0	0.00	34.30	12	1,876	0.64%
2019/05/02	5	34.13	9	34.62	34.65	-4	1,859	-0.22%
2019/04/30	0	0.00	2	33.95	34.15	-2	1,842	-0.11%
2019/04/29	8	34.74	3	34.78	33.90	5	1,835	0.27%
2019/04/26	0	0.00	2	34.65	34.40	-2	1,752	-0.11%
2019/04/24	5	34.95	28	34.52	34.20	-23	1,761	-1.31%
2019/04/22	0	0.00	2	33.85	34.05	-2	1,597	-0.13%
2019/04/19	3	34.70	1	34.65	34.30	2	1,568	0.13%
2019/04/18	7	34.70	11	34.33	34.30	-4	1,496	-0.27%
2019/04/17	5	34.03	5	33.95	34.20	0	1,366	0.00%
2019/04/16	0	0.00	62	32.87	33.40	-62	1,245	-4.98%
2019/04/15	4	33.16	49	32.68	33.00	-45	1,195	-3.76%
2019/04/12	1	32.05	35	31.86	32.15	-34	1,132	-3.00%
2019/04/11	0	0.00	46	31.90	31.90	-46	1,101	-4.18%
2019/04/10	0	0.00	55	32.30	32.20	-55	1,065	-5.16%
2019/04/09	1	32.75	5	32.42	32.20	-4	1,045	-0.38%
2019/04/08	4	34.05	110	33.00	33.95	-106	970	-10.93%	大賣/鉅額交易
2019/04/03	0	0.00	22	31.06	32.00	-22	816	-2.70%
2019/04/01	0	0.00	7	30.16	30.20	-7	726	-0.96%
2019/03/29	2	29.40	5	29.75	29.70	-3	703	-0.43%
2019/03/28	10	29.39	0	0.00	29.35	10	693	1.44%
2019/03/27	15	29.80	1	30.00	29.65	14	684	2.05%
2019/03/25	10	29.65	15	30.02	29.85	-5	651	-0.77%
2019/03/22	2	29.30	3	29.60	29.30	-1	587	-0.17%
2019/03/21	45	29.25	59	29.29	29.50	-14	569	-2.46%
2019/03/20	23	29.25	18	29.25	29.35	5	561	0.89%
2019/03/19	60	29.56	0	0.00	29.40	60	557	10.76%
2019/03/18	16.1	29.55	24	29.63	29.75	-7.9	545	-1.44%
2019/03/15	1	29.00	7	28.98	28.85	-6	492	-1.22%
2019/03/13	1	28.85	10	28.50	28.85	-9	442	-2.04%
2019/03/11	0	0.00	5	28.25	28.35	-5	400	-1.25%
2019/03/08	0	0.00	10	28.10	28.10	-10	399	-2.50%
2019/03/06	5	28.05	0	0.00	28.00	5	382	1.31%
2019/02/27	0	0.00	2	27.80	27.80	-2	376	-0.53%
2019/02/26	12	28.07	0	0.00	28.05	12	370	3.23%
2019/02/21	0	0.00	5	28.25	28.20	-5	356	-1.40%
2019/02/14	8	27.94	5	28.25	27.90	3	359	0.84%
2019/02/13	1	28.00	0	0.00	28.10	1	355	0.28%
2019/02/12	6	27.37	0	0.00	27.50	6	335	1.79%
2019/01/23	2	27.60	10	27.65	27.60	-8	330	-2.42%
2019/01/22	4	27.50	0	0.00	27.50	4	331	1.21%
2019/01/18	0	0.00	8	27.70	27.65	-8	325	-2.46%
2019/01/17	0	0.00	2	28.60	27.65	-2	319	-0.63%
2019/01/11	8	26.25	20	26.23	26.20	-12	268	-4.47%
2019/01/09	0	0.00	3	26.35	26.40	-3	273	-1.10%
2019/01/03	3.1	25.55	10	25.80	25.55	-6.9	295	-2.35%
2019/01/02	0	0.00	6	26.06	25.95	-6	297	-2.01%
2018/12/28	0	0.00	15	26.03	26.15	-15	299	-5.02%
2018/12/27	0	0.00	19	25.49	25.90	-19	301	-6.31%
2018/12/26	14	24.94	0	0.00	24.90	14	296	4.72%
2018/12/25	0	0.00	10	25.00	25.00	-10	297	-3.36%
2018/12/22	30	25.20	28	25.20	25.10	2	304	0.66%
2018/12/21	15	25.20	0	0.00	25.20	15	312	4.81%
2018/12/18	0	0.00	72	26.08	26.15	-72	308	-23.34%
2018/12/14	0	0.00	13	25.93	26.30	-13	312	-4.16%
2018/12/13	0	0.00	15	26.24	26.20	-15	313	-4.79%
2018/12/12	0	0.00	7	25.80	26.20	-7	312	-2.24%
2018/12/07	0	0.00	20	25.70	25.80	-20	316	-6.32%
2018/11/28	0	0.00	1	25.55	25.75	-1	348	-0.29%
2018/11/27	0	0.00	22	25.50	25.50	-22	348	-6.31%
2018/11/23	43	25.25	43	25.25	25.20	0	356	0.00%
2018/11/20	1	25.45	0	0.00	25.55	1	359	0.28%
2018/11/19	0	0.00	12	25.65	25.60	-12	361	-3.32%
2018/11/16	0	0.00	1	25.50	25.60	-1	364	-0.27%
2018/11/14	0	0.00	10	25.05	25.25	-10	341	-2.93%
2018/11/13	3	24.80	0	0.00	24.80	3	341	0.88%
2018/11/02	0	0.00	4	25.19	25.20	-4	376	-1.06%
2018/11/01	0	0.00	19	25.13	25.10	-19	402	-4.72%
2018/10/31	4	24.98	0	0.00	24.85	4	409	0.98%
2018/10/25	1	24.05	0	0.00	23.90	1	418	0.24%
2018/10/24	0	0.00	8	24.80	24.75	-8	425	-1.88%
2018/10/23	0	0.00	15	24.87	24.75	-15	430	-3.49%
2018/10/22	21	25.22	0	0.00	25.25	21	448	4.68%
2018/10/16	0	0.00	5	25.45	25.40	-5	513	-0.97%
2018/10/15	1	24.85	3	24.95	24.95	-2	514	-0.39%
2018/10/12	0	0.00	1	24.50	25.00	-1	547	-0.18%
2018/10/11	2	24.00	20	24.95	24.15	-18	544	-3.30%
2018/10/08	1	25.75	0	0.00	25.90	1	528	0.19%
2018/10/04	6	26.25	3	26.18	26.25	3	528	0.57%
2018/10/03	4	26.30	6	26.32	26.30	-2	528	-0.38%
2018/10/02	5	26.40	12	26.13	26.40	-7	535	-1.31%
2018/10/01	2	26.10	16	25.97	26.10	-14	536	-2.61%
2018/09/28	10	25.70	0	0.00	25.70	10	541	1.85%
2018/09/25	11	25.95	10	25.95	25.85	1	549	0.18%
2018/09/21	4	25.88	14	25.84	25.80	-10	553	-1.81%
2018/09/20	6	25.85	7	25.93	25.85	-1	556	-0.18%
2018/09/19	0	0.00	1	26.15	26.15	-1	567	-0.18%
2018/09/17	10	25.90	22	26.05	26.10	-12	577	-2.08%
2018/09/13	2	25.65	2	25.25	25.65	0	583	0.00%
2018/09/12	1	25.25	0	0.00	25.10	1	583	0.17%
2018/09/11	36	25.32	0	0.00	25.35	36	593	6.06%
2018/09/10	34	25.29	0	0.00	25.40	34	606	5.60%
2018/09/06	0	0.00	30	26.84	26.80	-30	690	-4.35%
2018/09/05	0	0.00	10	27.38	27.15	-10	716	-1.40%
2018/09/04	0	0.00	5	27.55	27.50	-5	744	-0.67%
2018/08/23	0	0.00	2	27.90	27.75	-2	1,452	-0.14%
2018/08/22	0	0.00	11	27.81	27.75	-11	1,512	-0.73%
2018/08/21	0	0.00	4	27.95	27.90	-4	1,527	-0.26%
2018/08/20	0	0.00	5	27.86	27.80	-5	1,539	-0.32%
2018/08/17	0	0.00	18	27.89	27.85	-18	1,549	-1.16%
2018/08/16	8	27.75	0	0.00	27.75	8	1,549	0.52%
2018/08/14	5	27.80	0	0.00	27.80	5	1,579	0.32%
2018/08/13	30	27.70	0	0.00	27.70	30	1,579	1.90%
2018/08/10	0	0.00	21	28.50	28.35	-21	1,570	-1.34%
2018/08/08	0	0.00	4	29.01	28.85	-4	1,568	-0.26%
2018/08/06	0	0.00	12	28.30	28.40	-12	1,541	-0.78%
2018/08/02	5	27.80	5	28.20	27.80	0	1,532	0.00%
2018/07/31	10	27.90	0	0.00	27.95	10	1,519	0.66%
2018/07/27	0	0.00	20	27.99	27.95	-20	1,509	-1.33%
2018/07/26	5	27.65	1	27.65	27.65	4	1,492	0.27%
2018/07/25	10	27.55	10	27.58	27.55	0	1,483	0.00%
2018/07/24	48	27.66	20	27.95	27.45	28	1,476	1.90%
2018/07/23	5	26.55	9	26.52	26.55	-4	1,428	-0.28%
2018/07/20	0	0.00	5	26.95	26.75	-5	1,433	-0.35%
2018/07/19	7	27.17	8	27.09	27.00	-1	1,434	-0.07%
2018/07/18	19	26.50	0	0.00	26.45	19	1,409	1.35%
2018/07/17	17	26.57	0	0.00	26.60	17	1,412	1.20%
2018/07/16	9	26.70	0	0.00	26.75	9	1,410	0.64%
2018/07/13	2	26.60	10	26.60	26.50	-8	1,407	-0.57%
2018/07/10	0	0.00	10	26.21	26.15	-10	1,460	-0.68%
2018/07/05	0	0.00	10	25.25	25.00	-10	1,484	-0.67%
2018/07/04	0	0.00	20	25.35	25.35	-20	1,533	-1.30%
2018/07/03	4	25.90	3	25.50	25.50	1	1,533	0.07%
2018/07/02	1	25.90	6	25.91	25.85	-5	1,528	-0.33%
2018/06/29	0	0.00	1	25.95	25.90	-1	1,527	-0.07%
2018/06/28	1	25.85	0	0.00	25.50	1	1,524	0.07%
2018/06/27	2	26.05	3	26.10	26.00	-1	1,511	-0.07%
2018/06/26	3	25.90	4	25.96	26.00	-1	1,510	-0.07%
2018/06/25	0	0.00	4	26.48	26.45	-4	1,502	-0.27%
2018/06/22	55	26.58	26	26.55	26.55	29	1,501	1.93%
2018/06/21	5	26.65	24	26.69	26.70	-19	1,497	-1.27%
2018/06/20	16	26.52	30	26.52	26.35	-14	1,498	-0.93%
2018/06/19	12	26.67	2	26.55	26.55	10	1,489	0.67%
2018/06/14	59	28.65	2	28.65	28.75	57	1,418	4.02%
2018/06/13	16	28.49	4	28.45	28.35	12	1,379	0.87%
2018/06/12	64	28.51	25	29.00	28.45	39	1,350	2.89%
2018/06/11	3	28.78	56	28.75	28.70	-53	1,317	-4.02%
2018/06/08	24	29.08	5	28.99	28.40	19	1,302	1.46%
2018/06/07	15	30.72	1	30.95	30.85	14	1,220	1.15%
2018/06/06	34	30.96	5	31.00	30.75	29	1,197	2.42%
2018/06/05	13	31.01	1	30.80	30.95	12	1,167	1.03%
2018/06/04	10	30.96	27	31.09	31.45	-17	1,095	-1.55%
2018/06/01	29	29.72	7	29.64	29.40	22	915	2.40%
2018/05/31	12	29.27	106	28.96	29.20	-94	787	-11.94%	大賣/
2018/05/30	2	28.30	3	27.88	28.30	-1	646	-0.15%
2018/05/29	4	27.10	10	27.40	27.10	-6	584	-1.03%
2018/05/28	1	26.65	0	0.00	27.10	1	570	0.18%
2018/05/25	1	26.45	0	0.00	26.55	1	564	0.18%
2018/05/23	0	0.00	6	26.75	26.70	-6	572	-1.05%
2018/05/22	0	0.00	1	27.25	27.00	-1	568	-0.18%
2018/05/18	26	26.76	6	26.90	26.60	20	557	3.59%
2018/05/17	0	0.00	60	26.49	26.70	-60	575	-10.42%
2018/05/16	0	0.00	2	26.70	26.35	-2	579	-0.35%
2018/05/15	3	26.30	3	26.45	26.45	0	598	0.00%
2018/05/14	0	0.00	2	26.25	26.15	-2	631	-0.32%
2018/05/11	0	0.00	26	26.50	26.35	-26	639	-4.07%
2018/05/10	2	26.50	9	26.50	26.50	-7	649	-1.08%
2018/05/09	0	0.00	5	26.50	26.50	-5	657	-0.76%
2018/05/04	4	26.29	0	0.00	26.15	4	683	0.59%
2018/05/03	13	26.41	8	26.45	26.40	5	689	0.72%
2018/05/02	0	0.00	10	26.40	26.40	-10	700	-1.43%
2018/04/27	0.1	25.90	10	25.70	25.70	-9.9	722	-1.37%
2018/04/26	3	26.10	0	0.00	25.50	3	745	0.40%
2018/04/25	12	26.16	21	26.08	26.25	-9	776	-1.16%
2018/04/24	9	26.40	8	26.44	26.40	1	818	0.12%
2018/04/23	98	27.13	81	27.12	27.15	17	1,046	1.62%
2018/04/19	13	27.16	0	0.00	27.15	13	1,124	1.16%
2018/04/17	10	27.15	0	0.00	27.10	10	1,145	0.87%
2018/04/13	9	27.51	0	0.00	27.50	9	1,121	0.80%
2018/04/12	246	28.05	224	28.05	27.80	22	1,149	1.91%	大買/大賣/
2018/04/11	0	0.00	14	28.28	28.10	-14	1,219	-1.15%
2018/04/10	1	28.25	12	27.78	27.95	-11	1,243	-0.88%
2018/04/09	0	0.00	15	26.83	26.85	-15	1,215	-1.23%
2018/04/02	1	26.65	50	26.76	26.75	-49	1,236	-3.96%
2018/03/31	26	26.80	0	0.00	26.70	26	1,268	2.05%
2018/03/30	20	26.60	22	26.70	26.60	-2	1,293	-0.15%
2018/03/29	0	0.00	1	26.70	26.60	-1	1,313	-0.08%
2018/03/28	0	0.00	33	26.74	26.75	-33	1,325	-2.49%
2018/03/27	0	0.00	5	26.95	26.85	-5	1,329	-0.38%
2018/03/23	0	0.00	1	26.35	26.65	-1	1,348	-0.07%
2018/03/22	5	27.05	0	0.00	26.80	5	1,356	0.37%
2018/03/20	1	26.90	0	0.00	26.85	1	1,364	0.07%
2018/03/19	0	0.00	25	27.32	27.10	-25	1,370	-1.82%
2018/03/16	0	0.00	9	27.28	27.10	-9	1,370	-0.66%
2018/03/15	0	0.00	2	27.60	27.40	-2	1,380	-0.14%
2018/03/13	10	27.39	0	0.00	27.40	10	1,376	0.73%
2018/03/09	2	26.83	0	0.00	26.85	2	1,375	0.15%
2018/03/08	12	26.65	19	26.87	26.65	-7	1,375	-0.51%
2018/03/07	0	0.00	7	26.98	26.70	-7	1,379	-0.51%
2018/03/06	2	27.05	33	26.97	27.00	-31	1,395	-2.22%
2018/03/05	0	0.00	21	27.14	26.90	-21	1,412	-1.49%
2018/03/02	1	26.85	0	0.00	26.95	1	1,420	0.07%
2018/03/01	0	0.00	5	27.05	26.85	-5	1,427	-0.35%
2018/02/27	0	0.00	10	27.16	27.00	-10	1,444	-0.69%
2018/02/26	0	0.00	13	27.00	27.20	-13	1,465	-0.89%
2018/02/23	5	26.65	0	0.00	26.65	5	1,454	0.34%
2018/02/12	7	25.09	0	0.00	25.05	7	1,477	0.47%
2018/02/09	10	24.75	3	24.97	25.05	7	1,507	0.46%
2018/02/08	0	0.00	27	25.80	25.90	-27	1,502	-1.80%
2018/02/07	8	25.80	0	0.00	25.80	8	1,502	0.53%
2018/02/06	0	0.00	3	25.80	25.75	-3	1,497	-0.20%
2018/02/02	0	0.00	33	27.52	27.50	-33	1,480	-2.23%
2018/02/01	1	28.10	0	0.00	27.90	1	1,507	0.07%
2018/01/29	0	0.00	15	28.62	28.70	-15	1,570	-0.95%
2018/01/24	0	0.00	22	28.75	28.65	-22	1,710	-1.29%
2018/01/23	5	28.85	16	28.80	28.55	-11	1,755	-0.63%
2018/01/22	0	0.00	10	28.65	28.55	-10	1,757	-0.57%
2018/01/18	30	29.13	5	28.89	28.80	25	1,777	1.41%
2018/01/17	23	29.68	45	29.56	28.60	-22	1,746	-1.26%
2018/01/16	0	0.00	1	28.75	30.00	-1	1,531	-0.07%
2018/01/15	0	0.00	2	28.55	28.40	-2	1,466	-0.14%
2018/01/12	1	28.50	17	28.41	28.40	-16	1,477	-1.08%
2018/01/11	0	0.00	4	27.70	28.00	-4	1,473	-0.27%
2018/01/10	6	27.73	5	28.50	27.75	1	1,475	0.07%
2018/01/09	10	28.00	40	28.11	28.25	-30	1,470	-2.04%
2018/01/08	12	28.13	13	28.35	27.90	-1	1,473	-0.07%
2018/01/05	31	28.91	1	29.00	28.80	30	1,451	2.07%
2018/01/04	1	28.50	18	28.48	28.35	-17	1,399	-1.21%
2018/01/03	12	28.06	12	27.70	28.00	0	1,369	0.00%
2018/01/02	1	27.75	0	0.00	27.70	1	1,360	0.07%