志超 (8213)-凱基-彰化券商分點個股進出

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
39.15
漲跌
▼0.05
漲幅
-0.13%
成交量
486張
產業
上市電子零組件類股
378人加入追蹤

立即追蹤
本地時間:13:30(已收盤)

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

志超 (8213)籌碼相關－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
2024/06/19	0	0.00	16	39.40	39.45	-16	863	-1.85%
2024/06/17	6	39.18	0	0.00	39.20	6	895	0.67%
2024/06/14	7	38.65	0	0.00	38.65	7	919	0.76%
2024/06/12	3	38.40	0	0.00	38.40	3	939	0.32%
2024/06/11	0	0.00	0	38.95	38.70	0	931	0.00%
2024/05/22	1	39.15	0	0.00	39.15	1	897	0.11%
2024/05/10	0	40.15	0	0.00	40.10	0	814	0.00%
2024/05/09	0	40.00	0	0.00	40.00	0	808	0.00%
2024/05/08	1	40.50	0	0.00	40.50	1	798	0.13%
2024/04/29	0	0.00	1	39.85	39.90	-1	737	-0.14%
2024/04/23	0	0.00	2	39.35	39.90	-2	695	-0.29%
2024/04/19	1	42.70	0	0.00	42.75	1	615	0.16%
2024/04/16	2	42.90	0	0.00	42.60	2	613	0.33%
2024/04/15	1	44.00	0	0.00	43.70	1	607	0.16%
2024/04/12	5	43.50	1	44.50	44.50	4	598	0.67%
2024/04/09	0	44.58	0	0.00	44.50	0	575	0.00%
2024/04/08	0	0.00	1	44.40	44.35	-1	568	-0.18%
2024/04/03	3	44.37	0	0.00	44.05	3	563	0.53%
2024/03/27	0	0.00	3	43.15	43.55	-3	518	-0.58%
2024/03/26	1	43.05	5	43.05	43.10	-4	518	-0.77%
2024/03/25	0	44.20	0	0.00	43.65	0	510	0.00%
2024/03/20	1	44.05	0	0.00	43.65	1	507	0.20%
2024/03/07	0	0.00	1	42.35	42.05	-1	472	-0.21%
2024/03/06	2	42.40	0	0.00	42.40	2	480	0.42%
2024/03/04	4	42.08	0	0.00	42.10	4	492	0.81%
2024/02/21	2	41.83	0	0.00	41.90	2	501	0.40%
2024/02/01	0	0.00	1	41.20	41.30	-1	515	-0.19%
2024/01/22	0	0.00	7	41.20	41.25	-7	532	-1.31%
2024/01/16	1	41.35	0	0.00	41.30	1	529	0.19%
2024/01/11	1	41.60	0	0.00	41.55	1	539	0.19%
2024/01/03	1	43.15	0	0.00	43.10	1	613	0.16%
2023/12/28	1	43.15	0	0.00	43.25	1	627	0.16%
2023/12/19	2	43.05	0	0.00	43.15	2	697	0.29%
2023/12/18	1	44.75	0	0.00	44.00	1	696	0.14%
2023/12/13	0	0.00	1	44.35	44.65	-1	684	-0.15%
2023/12/12	4	44.20	0	0.00	44.10	4	679	0.59%
2023/12/11	0	43.93	0	0.00	43.95	0	683	0.00%
2023/12/04	0	44.89	0	0.00	44.95	0	718	0.00%
2023/12/01	11	44.53	0	0.00	44.60	11	744	1.48%
2023/10/20	46	42.74	0	0.00	42.80	46	998	4.60%
2023/10/18	46	43.00	0	0.00	43.70	46	1,037	4.44%
2023/10/17	46	43.15	0	0.00	42.85	46	1,025	4.48%
2023/10/13	46	43.15	0	0.00	43.35	46	1,048	4.39%
2023/10/12	0	0.00	1	43.20	43.20	-1	1,059	-0.09%
2023/10/11	1	42.90	25	42.80	42.70	-24	1,084	-2.21%
2023/10/04	3	44.90	0	0.00	44.95	3	1,069	0.28%
2023/09/25	20	44.90	0	0.00	45.00	20	1,022	1.96%
2023/09/18	0	0.00	1	45.60	46.15	-1	1,149	-0.09%
2023/09/12	1	45.10	0	0.00	45.30	1	1,218	0.08%
2023/09/11	0.5	44.80	0	0.00	44.65	0.5	1,226	0.04%
2023/09/06	1	46.45	0	0.00	46.55	1	1,251	0.08%
2023/09/05	0	0.00	4	45.70	46.00	-4	1,231	-0.32%
2023/08/22	0	0.00	10	44.10	44.75	-10	1,260	-0.79%
2023/08/21	10	43.93	0	0.00	43.90	10	1,236	0.81%
2023/08/18	30	44.62	30	44.27	44.35	0	1,230	0.00%
2023/08/16	2	44.65	2	44.63	44.65	0	1,197	0.00%
2023/08/02	0.5	43.50	5	42.80	42.75	-4.5	1,145	-0.39%
2023/07/31	0	0.00	3	43.83	43.40	-3	1,128	-0.27%
2023/07/28	0	0.00	1	44.75	44.80	-1	1,101	-0.09%
2023/07/25	1	44.85	1	45.00	44.95	0	1,081	0.00%
2023/07/24	0	0.00	1	44.30	44.30	-1	1,048	-0.10%
2023/07/21	1	43.00	1	43.05	43.10	0	1,018	0.00%
2023/07/18	0	0.00	1	42.85	43.00	-1	976	-0.10%
2023/07/17	0	0.00	1	42.55	42.75	-1	954	-0.10%
2023/07/13	1	41.20	0	0.00	41.25	1	900	0.11%
2023/07/07	0	0.00	1	39.75	40.00	-1	873	-0.11%
2023/06/30	10	39.55	0	0.00	39.45	10	863	1.16%
2023/06/28	0	0.00	10	38.95	39.20	-10	851	-1.17%
2023/06/27	0	0.00	4	39.35	38.60	-4	804	-0.50%
2023/06/26	4	41.70	3	41.65	41.50	1	757	0.13%
2023/06/21	1	42.30	0	0.00	42.30	1	717	0.14%
2023/06/15	0	0.00	1	42.35	42.55	-1	628	-0.16%
2023/06/13	0	0.00	0	43.30	43.05	0	596	0.00%
2023/06/12	0	0.00	4	43.04	43.25	-4	583	-0.69%
2023/06/06	0	0.00	1	41.70	41.70	-1	511	-0.20%
2023/06/05	1	41.45	2	42.25	41.50	-1	505	-0.20%
2023/06/02	1	40.95	0	0.00	41.00	1	482	0.21%
2023/05/30	0	0.00	10	40.75	40.85	-10	480	-2.08%
2023/05/29	2	41.18	0	0.00	41.25	2	473	0.42%
2023/05/24	0	0.00	0.1	39.65	39.60	-0.1	438	-0.03%
2023/05/17	0.5	39.00	0	0.00	39.20	0.5	442	0.11%
2023/05/04	1	40.30	0	0.00	40.30	1	420	0.24%
2023/04/24	0	0.00	1	40.40	40.80	-1	408	-0.24%
2023/04/21	1	40.55	0	0.00	40.40	1	408	0.24%
2023/04/17	0	0.00	1	41.65	41.70	-1	395	-0.25%
2023/04/07	0	0.00	1	42.10	42.00	-1	370	-0.27%
2023/03/31	2	41.25	0	0.00	41.40	2	357	0.56%
2023/03/29	0	41.20	0	0.00	41.05	0	347	0.00%
2023/03/28	0	0.00	2	41.18	41.20	-2	341	-0.59%
2023/03/24	1	40.50	0	0.00	40.70	1	332	0.30%
2023/03/23	1	40.50	0	0.00	40.45	1	330	0.30%
2023/03/16	0	0.00	10	39.25	39.15	-10	323	-3.09%
2023/03/14	1	39.05	0	0.00	39.20	1	322	0.31%
2023/03/13	2	39.08	11	38.84	39.15	-9	321	-2.80%
2023/03/09	1	40.50	0	0.00	40.10	1	312	0.32%
2023/03/07	1	40.00	1	40.05	40.05	0	297	0.00%
2023/03/06	1	39.90	1	40.05	39.90	0	296	0.00%
2023/03/03	0	0.00	10.2	39.50	39.80	-10.2	292	-3.49%
2023/03/02	0	0.00	5	39.50	39.55	-5	286	-1.75%
2023/02/22	0	0.00	1	38.75	38.85	-1	278	-0.36%
2023/02/21	2	39.00	0	0.00	39.05	2	278	0.72%
2023/02/15	1	38.25	0	0.00	38.30	1	289	0.35%
2023/02/13	0	0.00	14	37.75	37.85	-14	295	-4.74%
2023/02/09	0	38.20	0	0.00	38.05	0	300	0.00%
2023/02/02	0	0.00	5	38.15	38.35	-5	296	-1.68%
2022/12/29	0	36.10	0	0.00	36.05	0	362	0.00%
2022/12/26	0	36.50	0	0.00	36.40	0	364	0.00%
2022/12/20	0	36.25	0	0.00	36.15	0	390	0.00%
2022/12/12	0	0.00	6	36.85	37.00	-6	406	-1.48%
2022/12/08	0	0.00	24	35.80	35.85	-24	409	-5.86%
2022/12/06	1	36.65	0	0.00	36.50	1	413	0.24%
2022/11/28	0	36.30	0	0.00	36.10	0	450	0.00%
2022/11/23	0	0.00	1	35.95	36.05	-1	454	-0.22%
2022/11/14	1	34.60	1	35.00	35.10	0	475	0.00%
2022/11/11	0.5	35.25	0	0.00	35.00	0.5	477	0.10%
2022/11/10	0	0.00	2	35.05	35.15	-2	476	-0.42%
2022/11/08	1	34.70	0	0.00	34.50	1	485	0.21%
2022/10/28	1	32.40	0	0.00	32.40	1	549	0.18%
2022/10/20	1	32.25	0	0.00	32.40	1	605	0.17%
2022/10/13	0	32.55	0	0.00	31.60	0	633	0.00%
2022/10/11	1	32.90	0	0.00	33.00	1	638	0.16%
2022/10/07	2	33.70	0	0.00	34.10	2	634	0.32%
2022/09/28	1	33.70	0	0.00	33.35	1	749	0.13%
2022/09/26	0.1	34.10	0	0.00	34.00	0.1	772	0.01%
2022/09/23	1	35.20	0	0.00	35.40	1	796	0.13%
2022/09/05	2	37.35	0	0.00	37.45	2	1,295	0.15%
2022/08/30	3	37.90	0	0.00	37.85	3	1,389	0.22%
2022/08/22	1	38.65	0	0.00	38.70	1	1,489	0.07%
2022/08/18	0	0.00	1	38.50	38.50	-1	1,530	-0.07%
2022/08/17	0	0.00	20	38.35	38.20	-20	1,556	-1.28%
2022/08/15	0	0.00	3	38.05	38.15	-3	1,608	-0.19%
2022/08/12	0	0.00	3	37.65	37.75	-3	1,648	-0.18%
2022/08/11	2	36.78	8	37.00	36.95	-6	1,687	-0.36%
2022/08/08	1	36.45	0	0.00	36.90	1	1,783	0.06%
2022/08/02	0.1	36.80	0	0.00	36.85	0.1	1,899	0.01%
2022/07/25	10	37.20	0	0.00	37.20	10	1,908	0.52%
2022/07/22	5	36.90	0	0.00	36.50	5	1,905	0.26%
2022/07/13	0	0.00	1	34.80	34.80	-1	1,943	-0.05%
2022/07/11	1	34.60	0	0.00	34.55	1	1,931	0.05%
2022/07/07	2	36.00	0	0.00	36.65	2	1,889	0.11%
2022/07/06	1	36.35	0	0.00	36.05	1	1,885	0.05%
2022/07/05	1	36.25	0	0.00	36.70	1	1,897	0.05%
2022/07/04	8	37.00	0	0.00	36.70	8	1,886	0.42%
2022/07/01	0.1	37.95	0	0.00	36.90	0.1	1,896	0.00%
2022/06/30	1	38.35	1	38.20	38.20	0	1,866	0.00%
2022/06/29	5	39.15	0	0.00	39.25	5	1,836	0.27%
2022/06/28	0	0.00	2	39.90	39.55	-2	1,812	-0.11%
2022/06/27	5	40.75	0	0.00	40.65	5	1,794	0.28%
2022/06/24	5	41.10	0	0.00	40.65	5	1,772	0.28%
2022/06/22	1	46.80	1	46.55	46.35	0	1,697	0.00%
2022/06/20	0	0.00	10	48.30	47.50	-10	1,600	-0.62%
2022/06/15	4	50.30	6	50.60	50.20	-2	1,544	-0.13%
2022/06/14	7	49.98	5	50.30	50.40	2	1,543	0.13%
2022/06/13	1	50.40	16	50.65	50.70	-15	1,533	-0.98%
2022/06/10	3	51.87	1	51.80	51.90	2	1,518	0.13%
2022/06/09	11	51.90	2	51.90	52.00	9	1,518	0.59%
2022/06/08	3	53.07	0	0.00	52.90	3	1,476	0.20%
2022/06/07	0	0.00	2	53.15	53.00	-2	1,475	-0.14%
2022/06/06	3	53.40	0	0.00	53.30	3	1,474	0.20%
2022/05/31	1	53.10	21	53.40	53.40	-20	1,508	-1.33%
2022/05/30	2	53.65	15	52.83	53.80	-13	1,515	-0.86%
2022/05/26	10	53.60	0	0.00	53.60	10	1,518	0.66%
2022/05/25	2	53.40	1	53.40	53.40	1	1,541	0.06%
2022/05/24	1	52.40	2	52.50	52.50	-1	1,581	-0.06%
2022/05/23	0	0.00	1	53.50	53.60	-1	1,608	-0.06%
2022/05/20	1	53.80	0	0.00	53.60	1	1,634	0.06%
2022/05/19	2	53.30	11	52.80	53.50	-9	1,656	-0.54%
2022/05/18	0	0.00	1	52.80	52.60	-1	1,680	-0.06%
2022/05/17	5	51.50	8	52.18	52.50	-3	1,645	-0.18%
2022/05/13	2	51.45	28	51.15	51.30	-26	1,568	-1.66%
2022/05/12	0	0.00	1	50.50	50.40	-1	1,528	-0.07%
2022/05/11	5	50.96	3	50.47	50.80	2	1,503	0.13%
2022/05/10	9	49.62	0	49.55	50.10	9	1,456	0.61%
2022/05/06	1	49.05	0	0.00	49.00	1	1,425	0.07%
2022/05/03	5	49.10	0	0.00	49.10	5	1,442	0.35%
2022/04/29	14	49.13	68	49.33	49.05	-54	1,451	-3.72%
2022/04/28	10	49.30	0	0.00	49.05	10	1,453	0.69%
2022/04/27	6	48.61	1	48.55	49.10	5	1,443	0.35%
2022/04/26	1	49.05	21	49.03	49.10	-20	1,426	-1.40%
2022/04/25	0	0.00	1	47.45	47.50	-1	1,391	-0.07%
2022/04/21	2	48.70	0	0.00	48.60	2	1,383	0.14%
2022/04/19	1	47.80	0	0.00	47.90	1	1,380	0.07%
2022/04/14	2	48.45	0	0.00	48.40	2	1,395	0.14%
2022/04/13	1	47.85	0	0.00	48.40	1	1,398	0.07%
2022/04/12	3	47.90	0	0.00	47.70	3	1,402	0.21%
2022/04/11	4	48.34	1	48.30	48.15	3	1,394	0.22%
2022/04/08	7	49.04	0	0.00	49.15	7	1,389	0.50%
2022/04/07	1	49.50	2	49.05	49.05	-1	1,396	-0.07%
2022/04/01	1	50.50	1	50.70	50.70	0	1,396	0.00%
2022/03/31	0	0.00	1	50.70	50.80	-1	1,404	-0.07%
2022/03/30	5	50.60	0	0.00	50.80	5	1,402	0.36%
2022/03/28	0	0.00	2	50.50	50.50	-2	1,395	-0.14%
2022/03/25	1	50.70	1	51.00	50.40	0	1,386	0.00%
2022/03/24	1	51.00	0	0.00	50.90	1	1,371	0.07%
2022/03/23	2	50.85	1	51.20	50.90	1	1,375	0.07%
2022/03/22	4	51.05	1	51.00	50.70	3	1,360	0.22%
2022/03/21	3	50.67	1	50.80	50.80	2	1,343	0.15%
2022/03/18	1	49.40	0	0.00	50.00	1	1,298	0.08%
2022/03/15	1	48.35	0	0.00	48.35	1	1,259	0.08%
2022/03/14	1	48.95	0	51.50	49.30	1	1,246	0.08%
2022/03/08	6	48.45	1	48.25	48.10	5	1,221	0.41%
2022/03/07	1	48.20	1	48.40	48.20	0	1,200	0.00%
2022/03/04	1	50.40	0	0.00	50.00	1	1,164	0.09%
2022/03/03	1	50.90	6	50.70	50.80	-5	1,159	-0.43%
2022/03/01	1	50.70	0	0.00	50.80	1	1,136	0.09%
2022/02/25	3	51.17	2	51.15	51.20	1	1,102	0.09%
2022/02/24	0	0.00	3	50.43	50.00	-3	1,058	-0.28%
2022/02/23	1	51.20	5	51.60	51.10	-4	994	-0.40%
2022/02/22	1	49.40	2	50.10	50.40	-1	934	-0.11%
2022/02/21	1	50.00	2	49.98	50.40	-1	915	-0.11%
2022/02/18	0	0.00	1	48.90	49.65	-1	859	-0.12%
2022/02/17	3	48.20	0	0.00	48.10	3	799	0.38%
2022/02/16	1	48.05	0	0.00	48.15	1	808	0.12%
2022/02/15	1	47.70	0	0.00	47.70	1	851	0.12%
2022/02/08	1	47.35	0	0.00	47.80	1	894	0.11%
2022/01/21	0	0.00	3	47.90	47.70	-3	909	-0.33%
2022/01/19	1	48.20	0	0.00	48.25	1	910	0.11%
2022/01/12	0	0.00	1	47.95	48.00	-1	915	-0.11%
2022/01/05	0	0.00	1	48.25	48.55	-1	893	-0.11%
2022/01/03	1	48.30	0	0.00	48.30	1	882	0.11%
2021/12/30	1	48.35	0	0.00	48.55	1	869	0.12%
2021/12/29	10	48.35	0	0.00	48.40	10	856	1.17%
2021/12/23	0	0.00	2	48.00	48.05	-2	856	-0.23%
2021/12/21	0	0.00	1	47.70	47.70	-1	874	-0.11%
2021/12/20	1	47.55	2	47.60	47.60	-1	888	-0.11%
2021/12/17	2	47.85	1	47.90	48.00	1	914	0.11%
2021/12/16	0	0.00	1	47.40	47.45	-1	901	-0.11%
2021/12/09	0	47.30	0	0.00	47.15	0	926	0.00%
2021/12/08	1	47.10	0	0.00	47.10	1	938	0.11%
2021/12/07	0	0.00	10	47.10	46.95	-10	942	-1.06%
2021/12/02	0	0.00	1	46.95	46.70	-1	962	-0.10%
2021/12/01	1	46.75	0	0.00	47.05	1	967	0.10%
2021/11/26	1	47.40	0	0.00	46.95	1	963	0.10%
2021/11/24	1	47.80	2	47.80	48.00	-1	958	-0.10%
2021/11/18	0	0.00	1	48.70	48.70	-1	954	-0.10%
2021/11/17	4	48.34	0	0.00	48.15	4	939	0.43%
2021/11/15	0	0.00	1	47.75	47.80	-1	942	-0.11%
2021/11/09	25	48.11	0	0.00	48.30	25	995	2.51%
2021/11/08	43	47.97	0	0.00	47.85	43	1,009	4.26%
2021/11/04	0	0.00	1	47.90	47.65	-1	1,126	-0.09%
2021/11/03	1	47.70	5	47.30	47.75	-4	1,147	-0.35%
2021/11/02	1	47.50	0	0.00	47.10	1	1,216	0.08%
2021/10/29	0	0.00	3	46.73	46.90	-3	1,313	-0.23%
2021/10/28	2	46.75	0	0.00	46.80	2	1,309	0.15%
2021/10/20	1	46.30	0	0.00	46.00	1	1,409	0.07%
2021/10/19	2	45.65	0	0.00	45.80	2	1,419	0.14%
2021/10/15	2	45.65	0	0.00	45.25	2	1,467	0.14%
2021/10/06	30	45.35	0	0.00	45.00	30	1,623	1.85%
2021/09/24	1	47.30	1	47.15	47.50	0	1,762	0.00%
2021/09/23	30	46.54	0	0.00	46.65	30	1,763	1.70%
2021/09/22	1	46.55	0	0.00	46.25	1	1,851	0.05%
2021/09/16	10	46.00	0	0.00	45.95	10	2,045	0.49%
2021/09/15	1	45.75	9	45.79	45.85	-8	2,088	-0.38%
2021/09/14	0	0.00	5	45.80	45.90	-5	2,130	-0.23%
2021/09/13	1	45.65	0	0.00	45.90	1	2,153	0.05%
2021/09/10	10	45.00	0	0.00	45.00	10	2,174	0.46%
2021/09/08	21	44.70	0	0.00	44.55	21	2,211	0.95%
2021/09/02	0	0.00	1	46.55	46.15	-1	2,302	-0.04%
2021/08/31	15	46.07	0	0.00	46.15	15	2,338	0.64%
2021/08/27	0	0.00	3	46.40	46.35	-3	2,392	-0.13%
2021/08/26	3	46.30	0	0.00	46.35	3	2,394	0.13%
2021/08/18	1	45.25	0	0.00	46.10	1	2,415	0.04%
2021/08/17	3	46.55	0	0.00	45.20	3	2,412	0.12%
2021/08/16	2	47.00	0	0.00	46.90	2	2,371	0.08%
2021/08/13	5	48.85	0	0.00	48.40	5	2,359	0.21%
2021/08/12	2	48.98	0	0.00	49.00	2	2,336	0.09%
2021/08/10	2	47.90	0	0.00	47.90	2	2,252	0.09%
2021/08/09	1	49.00	0	0.00	48.60	1	2,302	0.04%
2021/08/06	0	0.00	1	48.80	48.80	-1	2,315	-0.04%
2021/08/05	4	48.20	1	47.10	48.15	3	2,276	0.13%
2021/08/04	1	46.55	3	47.02	47.05	-2	2,290	-0.09%
2021/08/03	1	46.75	1	46.80	46.80	0	2,338	0.00%
2021/07/30	4	46.35	1	46.55	46.40	3	2,376	0.13%
2021/07/29	1	46.85	0	0.00	46.85	1	2,376	0.04%
2021/07/28	2	47.10	0	0.00	47.00	2	2,407	0.08%
2021/07/27	17	48.03	18	47.81	47.80	-1	2,496	-0.04%
2021/07/26	1	47.60	3	47.55	47.80	-2	2,554	-0.08%
2021/07/23	4	47.33	0	0.00	47.35	4	2,665	0.15%
2021/07/22	0	0.00	1	47.50	47.50	-1	2,820	-0.04%
2021/07/21	1	47.60	0	0.00	47.50	1	2,842	0.04%
2021/07/20	0	0.00	1	48.10	47.90	-1	2,849	-0.04%
2021/07/19	2	48.63	0	0.00	48.70	2	2,852	0.07%
2021/07/16	1	48.05	1	48.35	48.30	0	2,879	0.00%
2021/07/13	3	48.30	0	0.00	48.05	3	2,991	0.10%
2021/07/09	0	0.00	1	47.40	47.35	-1	2,933	-0.03%
2021/07/07	1	47.65	1	48.25	47.65	0	3,005	0.00%
2021/07/06	3	47.30	0	0.00	47.20	3	2,980	0.10%
2021/07/05	1	46.70	0	0.00	46.95	1	2,990	0.03%
2021/07/02	0	0.00	1	46.55	46.50	-1	2,993	-0.03%
2021/07/01	1	46.20	2	46.63	46.20	-1	2,996	-0.03%
2021/06/30	2	47.00	11	47.12	47.00	-9	2,974	-0.30%
2021/06/29	2	47.00	0	0.00	47.00	2	2,973	0.07%
2021/06/28	19	51.06	0	0.00	50.90	19	2,899	0.66%
2021/06/25	6	51.82	0	0.00	51.50	6	2,778	0.22%
2021/06/24	10	51.60	0	0.00	51.60	10	2,735	0.37%
2021/06/18	1	52.10	100	52.00	52.30	-99	2,735	-3.62%
2021/06/17	0	0.00	1	51.80	52.00	-1	2,798	-0.04%
2021/06/16	0	52.00	3	51.93	51.80	-3	2,846	-0.10%
2021/06/15	3	51.63	0	0.00	51.90	3	2,860	0.10%
2021/06/11	1	50.70	1	51.20	51.20	0	2,926	0.00%
2021/06/10	2	50.00	1	50.40	50.40	1	2,918	0.03%
2021/06/09	3	49.83	6	49.90	49.75	-3	2,950	-0.10%
2021/06/07	0	0.00	1	49.40	49.70	-1	3,025	-0.03%
2021/06/02	0	0.00	7	48.29	48.35	-7	3,059	-0.23%
2021/06/01	0	0.00	1	48.50	48.55	-1	3,060	-0.03%
2021/05/31	0	0.00	20	48.15	48.15	-20	3,070	-0.65%
2021/05/28	8	47.90	2	47.65	47.85	6	3,087	0.19%
2021/05/26	1	47.45	0	0.00	47.60	1	3,169	0.03%
2021/05/25	2	47.15	1	47.45	47.00	1	3,182	0.03%
2021/05/21	3	46.50	2	46.28	46.45	1	3,250	0.03%
2021/05/19	12	46.43	2	46.70	46.75	10	3,359	0.30%
2021/05/17	20	45.15	1	44.30	44.20	19	3,373	0.56%
2021/05/14	70	46.98	1	47.35	46.85	69	3,312	2.08%
2021/05/12	1	46.40	0	0.00	46.50	1	3,234	0.03%
2021/05/11	1	48.85	11	48.97	48.05	-10	3,127	-0.32%
2021/05/10	0	0.00	1	50.40	50.60	-1	3,080	-0.03%
2021/05/06	0	0.00	2	49.15	49.55	-2	3,101	-0.06%
2021/05/05	6	50.25	0	0.00	49.50	6	3,100	0.19%
2021/05/04	3	49.70	2	49.25	49.90	1	3,114	0.03%
2021/05/03	1	51.20	2	50.70	50.80	-1	3,031	-0.03%
2021/04/29	1	53.90	2.1	53.73	52.40	-1.1	2,977	-0.04%
2021/04/28	4	53.55	7	53.86	54.60	-3	2,894	-0.10%
2021/04/27	0	0.00	1	53.10	53.20	-1	2,887	-0.03%
2021/04/26	0	0.00	1	52.80	52.80	-1	3,237	-0.03%
2021/04/23	0	0.00	1	52.10	52.30	-1	3,234	-0.03%
2021/04/22	2	52.45	1	52.90	51.80	1	3,246	0.03%
2021/04/21	7	53.09	1	53.70	52.90	6	3,210	0.19%
2021/04/15	0	0.00	1	51.20	51.30	-1	3,143	-0.03%
2021/04/14	3	49.87	15	50.71	50.70	-12	3,149	-0.38%
2021/04/13	0	0.00	1	52.70	51.70	-1	3,166	-0.03%
2021/04/12	6	52.98	1	52.90	53.00	5	3,180	0.16%
2021/04/09	0	0.00	2	52.40	52.70	-2	3,177	-0.06%
2021/04/08	1	53.50	0	0.00	53.20	1	3,166	0.03%
2021/04/07	6	52.57	0	0.00	52.80	6	3,141	0.19%
2021/04/06	0	0.00	2	52.40	52.40	-2	3,135	-0.06%
2021/03/31	6	51.98	2	52.10	51.90	4	3,113	0.13%
2021/03/30	1	52.10	0	0.00	52.20	1	3,106	0.03%
2021/03/29	0	0.00	1	52.10	52.30	-1	3,094	-0.03%
2021/03/26	1	52.60	0	0.00	52.60	1	3,075	0.03%
2021/03/25	1	51.90	2	51.80	52.50	-1	3,061	-0.03%
2021/03/23	0	0.00	6	51.97	52.00	-6	3,054	-0.20%
2021/03/22	4	53.68	0	54.00	53.30	4	3,003	0.13%
2021/03/19	0	0.00	1	52.40	52.60	-1	2,958	-0.03%
2021/03/18	7	51.71	152	51.82	51.80	-145	2,909	-4.98%	大賣/鉅額交易
2021/03/17	3	51.50	49	51.94	51.60	-46	2,912	-1.58%
2021/03/16	0	0.00	5	51.00	50.90	-5	2,865	-0.17%
2021/03/15	2	51.00	0	0.00	51.50	2	2,880	0.07%
2021/03/12	57	50.93	51	51.02	51.10	6	2,856	0.21%
2021/03/09	1	49.90	0	0.00	49.90	1	2,794	0.04%
2021/03/05	2	48.55	0	0.00	48.50	2	2,764	0.07%
2021/03/04	0	0.00	2	49.25	48.95	-2	2,795	-0.07%
2021/03/03	0	0.00	2	49.05	49.15	-2	2,798	-0.07%
2021/03/02	4	49.48	0	0.00	48.90	4	2,827	0.14%
2021/02/26	0	0.00	2	48.38	48.60	-2	2,784	-0.07%
2021/02/24	0	0.00	1	48.16	47.90	-1	2,806	-0.04%
2021/02/22	10	48.40	2	48.00	48.50	8	2,782	0.29%
2021/02/19	2	47.05	0	0.00	47.25	2	2,723	0.07%
2021/02/02	0	0.00	1	44.80	44.95	-1	2,896	-0.03%
2021/01/27	1	46.70	0	0.00	46.50	1	2,912	0.03%
2021/01/25	0	0.00	1	45.25	45.95	-1	2,855	-0.04%
2021/01/22	1	45.05	1	45.00	45.25	0	2,841	0.00%
2021/01/21	0	0.00	3	45.10	45.15	-3	2,830	-0.11%
2021/01/20	4	47.08	4	47.16	45.50	0	2,786	0.00%
2021/01/19	37	47.25	44	47.78	48.05	-7	2,642	-0.27%
2021/01/18	0	0.00	1	44.58	45.45	-1	2,257	-0.05%
2021/01/15	68	45.10	0	0.00	45.00	68	2,237	3.04%
2021/01/14	2	45.65	3	45.43	45.65	-1	2,212	-0.05%
2021/01/11	0	0.00	5	45.45	45.40	-5	2,185	-0.23%
2021/01/08	3	45.28	32	45.07	45.00	-29	2,166	-1.34%
2021/01/06	10	45.73	6	44.96	45.25	4	2,193	0.18%
2021/01/05	1	44.90	0	0.00	45.45	1	2,131	0.05%
2020/12/30	1	44.10	0	0.00	44.00	1	2,120	0.05%
2020/12/29	3	44.23	0	0.00	44.05	3	2,123	0.14%
2020/12/24	0	0.00	8	44.29	44.30	-8	2,100	-0.38%
2020/12/23	0	0.00	1	43.50	43.90	-1	2,101	-0.05%
2020/12/16	2	44.60	0	0.00	44.55	2	2,155	0.09%
2020/12/10	1	45.95	2	45.90	45.65	-1	2,102	-0.05%
2020/12/09	1	46.20	10	45.51	46.55	-9	2,064	-0.44%
2020/12/08	10	45.13	1	45.25	45.15	9	2,064	0.44%
2020/12/07	0	0.00	1	45.40	45.40	-1	2,064	-0.05%
2020/12/04	70	44.98	0	0.00	45.20	70	2,065	3.39%
2020/12/03	1	45.80	3	45.57	45.10	-2	2,090	-0.10%
2020/12/02	30	45.30	3	45.68	45.50	27	2,173	1.24%
2020/12/01	1	45.40	0	0.00	45.65	1	2,231	0.04%
2020/11/30	0	0.00	2	45.78	45.60	-2	2,303	-0.09%
2020/11/26	0	0.00	5	45.15	45.20	-5	2,398	-0.21%
2020/11/25	0	0.00	1	44.25	44.35	-1	2,370	-0.04%
2020/11/24	1	45.00	3	44.55	44.35	-2	2,392	-0.08%
2020/11/23	4	44.89	0	0.00	44.80	4	2,394	0.17%
2020/11/19	0	0.00	0	44.40	44.40	0	2,420	0.00%
2020/11/17	2	44.08	0	0.00	43.80	2	2,551	0.08%
2020/11/16	2	44.25	0	0.00	44.15	2	2,712	0.07%
2020/11/13	0	0.00	0	44.05	43.85	0	2,903	0.00%
2020/11/12	0	0.00	2	43.85	43.35	-2	3,005	-0.07%
2020/11/11	46	43.49	1	43.90	43.80	45	3,195	1.41%
2020/11/09	2	42.40	0	0.00	42.55	2	4,220	0.05%
2020/11/06	3	42.00	67	42.16	42.00	-64	4,511	-1.42%
2020/11/04	0	0.00	3	41.50	41.45	-3	4,534	-0.07%
2020/11/03	1	41.45	0	0.00	41.50	1	4,540	0.02%
2020/11/02	3	40.45	0	0.00	40.50	3	4,541	0.07%
2020/10/28	6	40.85	0	0.00	40.75	6	4,617	0.13%
2020/10/27	20	41.10	1	40.90	41.10	19	4,616	0.41%
2020/10/26	30	41.72	0	0.00	41.60	30	4,618	0.65%
2020/10/23	0	0.00	8	41.96	41.95	-8	4,618	-0.17%
2020/10/19	0	0.00	10	41.35	41.35	-10	4,645	-0.22%
2020/10/16	0	0.00	7	40.70	40.70	-7	4,631	-0.15%
2020/10/14	46	41.65	10	41.39	41.45	36	4,643	0.78%
2020/10/13	6	40.52	6	40.85	40.85	0	4,625	0.00%
2020/10/12	1	40.55	0	0.00	40.50	1	4,645	0.02%
2020/10/08	10	40.32	10	40.10	40.20	0	4,640	0.00%
2020/10/07	6	39.95	7	40.43	40.35	-1	4,673	-0.02%
2020/09/30	5	39.10	5	39.15	39.20	0	4,739	0.00%
2020/09/28	6	39.50	8	39.45	39.45	-2	4,776	-0.04%
2020/09/25	6	38.80	11	38.40	38.35	-5	4,815	-0.10%
2020/09/24	11	39.55	8	39.10	39.15	3	4,798	0.06%
2020/09/23	5	40.35	0	0.00	40.10	5	4,785	0.10%
2020/09/22	1	40.55	5	40.75	40.60	-4	4,765	-0.08%
2020/09/21	1	41.40	2	41.70	41.35	-1	4,759	-0.02%
2020/09/18	1	42.25	0	0.00	41.90	1	4,762	0.02%
2020/09/17	8	41.83	7	41.80	41.85	1	4,756	0.02%
2020/09/16	6	41.63	0	0.00	41.55	6	4,755	0.13%
2020/09/15	3	41.70	0	0.00	41.55	3	4,759	0.06%
2020/09/11	12	41.34	0	0.00	41.15	12	4,767	0.25%
2020/09/10	0	0.00	2	42.10	42.15	-2	4,761	-0.04%
2020/09/09	0	0.00	2	42.15	42.45	-2	4,771	-0.04%
2020/09/08	4	41.91	3	41.75	41.85	1	4,773	0.02%
2020/09/07	3	43.50	3	42.15	42.25	0	4,755	0.00%
2020/09/04	1	43.60	0	0.00	43.90	1	4,777	0.02%
2020/09/03	3	44.15	0	0.00	43.50	3	4,812	0.06%
2020/09/02	0	0.00	1	42.90	43.35	-1	4,812	-0.02%
2020/09/01	3	43.45	0	0.00	43.40	3	4,827	0.06%
2020/08/28	9	42.28	3	42.45	42.40	6	4,791	0.13%
2020/08/27	1	42.50	0	0.00	42.00	1	4,832	0.02%
2020/08/26	0	0.00	1	42.55	42.35	-1	4,845	-0.02%
2020/08/25	5	42.18	5	42.50	42.55	0	4,872	0.00%
2020/08/24	3	41.50	3	41.75	41.90	0	4,886	0.00%
2020/08/21	5	42.25	0	42.95	42.50	5	4,932	0.10%
2020/08/20	2	41.98	2	41.90	41.30	0	4,830	0.00%
2020/08/19	2	42.75	2	42.65	42.65	0	4,659	0.00%
2020/08/18	2	45.30	2	45.15	45.10	0	4,427	0.00%
2020/08/17	6	45.81	2	45.95	46.10	4	4,309	0.09%
2020/08/14	37	47.03	34	45.25	46.20	3	4,110	0.07%
2020/08/13	16	43.47	9	43.92	43.10	7	3,467	0.20%
2020/08/12	2	41.13	9	40.61	41.50	-7	2,979	-0.23%
2020/08/11	3	37.80	1	37.70	37.75	2	2,708	0.07%
2020/08/10	10	37.70	3	37.50	37.55	7	2,705	0.26%
2020/08/07	1	36.85	1	37.10	37.10	0	2,727	0.00%
2020/08/06	10	37.30	0	0.00	37.10	10	2,899	0.34%
2020/08/05	2	37.20	0	0.00	37.30	2	2,927	0.07%
2020/08/04	0	0.00	1	37.30	37.35	-1	2,991	-0.03%
2020/08/03	7	37.36	11	37.36	37.40	-4	3,010	-0.13%
2020/07/31	5	36.59	2	36.85	36.80	3	2,978	0.10%
2020/07/30	2	36.53	2	36.73	36.85	0	3,012	0.00%
2020/07/29	1	35.20	1	35.60	36.05	0	3,049	0.00%
2020/07/27	0	0.00	2	35.20	35.20	-2	3,119	-0.06%
2020/07/15	1	36.50	1	36.60	36.65	0	3,325	0.00%
2020/07/14	0	0.00	7	36.45	36.45	-7	3,336	-0.21%
2020/07/13	4	36.25	0	0.00	36.30	4	3,317	0.12%
2020/07/06	0	0.00	3	35.68	35.95	-3	3,269	-0.09%
2020/06/29	0	0.00	1	34.90	34.40	-1	3,287	-0.03%
2020/06/17	0	0.00	1	35.30	35.15	-1	3,428	-0.03%
2020/06/12	5	34.25	1	33.20	34.30	4	3,398	0.12%
2020/06/11	5	35.40	26	35.33	34.60	-21	3,381	-0.62%
2020/06/10	27	38.26	6	38.20	38.20	21	3,255	0.65%
2020/06/09	10	38.52	3	38.45	38.45	7	3,192	0.22%
2020/06/08	2	38.35	2	38.40	38.40	0	3,137	0.00%
2020/06/05	6	38.20	29	38.29	38.20	-23	3,069	-0.75%
2020/06/04	3	37.80	0	0.00	38.00	3	3,026	0.10%
2020/06/03	10	38.10	11	37.88	37.80	-1	3,002	-0.03%
2020/06/02	0	0.00	2	38.00	38.15	-2	2,927	-0.07%
2020/06/01	6	37.40	6	37.70	37.70	0	2,883	0.00%
2020/05/29	2	37.30	3	37.25	37.25	-1	2,865	-0.03%
2020/05/28	0	0.00	81	36.80	36.80	-81	2,801	-2.89%
2020/05/26	0	0.00	1	35.45	35.40	-1	2,698	-0.04%
2020/05/25	3	35.20	0	0.00	35.35	3	2,669	0.11%
2020/05/22	0	0.00	3	35.25	35.20	-3	2,676	-0.11%
2020/05/21	0	0.00	110	35.31	35.40	-110	2,664	-4.13%	大賣/鉅額交易
2020/05/20	4	34.93	8	34.88	35.00	-4	2,642	-0.15%
2020/05/19	3	34.95	0	0.00	35.00	3	2,625	0.11%
2020/05/18	0	0.00	4	35.18	35.15	-4	2,600	-0.15%
2020/05/15	1	34.95	4	34.98	34.95	-3	2,556	-0.12%
2020/05/14	2	35.20	1	34.55	34.55	1	2,525	0.04%
2020/05/13	4	35.68	11	35.32	35.50	-7	2,462	-0.28%
2020/05/12	4	35.85	2	36.10	35.95	2	2,290	0.09%
2020/05/11	0	0.00	12	36.00	36.25	-12	2,254	-0.53%
2020/05/07	0	0.00	2	34.80	34.75	-2	2,137	-0.09%
2020/05/06	18	35.01	2	34.80	34.80	16	2,112	0.76%
2020/05/05	5	34.70	0	0.00	34.70	5	2,090	0.24%
2020/05/04	2	33.40	0	0.00	34.10	2	2,109	0.09%
2020/04/30	0	0.00	2	33.65	33.80	-2	2,059	-0.10%
2020/04/29	0	0.00	2	33.35	33.50	-2	2,043	-0.10%
2020/04/28	0	0.00	10	32.85	32.95	-10	1,985	-0.50%
2020/04/24	0	0.00	1	32.10	32.60	-1	1,930	-0.05%
2020/04/20	1	31.20	0	0.00	31.00	1	1,750	0.06%
2020/04/17	10	31.85	1	31.60	31.35	9	1,706	0.53%
2020/04/15	0	0.00	6	30.60	31.25	-6	1,628	-0.37%
2020/04/10	1	29.70	0	0.00	29.75	1	1,582	0.06%
2020/04/08	3	29.28	1	29.55	29.55	2	1,566	0.13%
2020/04/07	4	29.13	0	0.00	29.20	4	1,525	0.26%
2020/03/27	1	29.10	0	0.00	28.80	1	1,443	0.07%
2020/03/26	0	0.00	2	28.50	28.90	-2	1,395	-0.14%
2020/03/25	1	27.85	2	28.23	29.20	-1	1,379	-0.07%
2020/03/24	1	27.40	0	0.00	27.35	1	1,290	0.08%
2020/03/23	1	25.00	1	26.30	26.55	0	1,241	0.00%
2020/03/20	2	26.00	1	26.00	26.30	1	1,228	0.08%
2020/03/19	1	25.50	0	0.00	24.10	1	1,215	0.08%
2020/03/10	0	0.00	2	31.50	32.20	-2	1,093	-0.18%
2020/03/09	0	0.00	1	32.15	32.00	-1	1,086	-0.09%
2020/03/06	0	0.00	5	33.35	33.25	-5	1,084	-0.46%
2020/03/03	5	32.75	15	32.70	32.90	-10	1,068	-0.94%
2020/03/02	2	31.70	0	0.00	32.15	2	1,068	0.19%
2020/02/13	1	33.90	0	0.00	33.90	1	1,251	0.08%
2020/02/11	2	33.00	2	33.10	33.00	0	1,328	0.00%
2020/02/07	90	33.14	0	0.00	33.05	90	1,379	6.53%
2020/02/06	7	33.63	0	0.00	33.55	7	1,385	0.51%
2020/02/05	5	34.20	0	0.00	33.60	5	1,446	0.35%
2020/02/04	0	0.00	5	32.40	32.75	-5	1,436	-0.35%
2020/01/31	0	0.00	3	33.25	33.20	-3	1,409	-0.21%
2020/01/30	0	0.00	1	33.50	33.00	-1	1,405	-0.07%
2020/01/20	1	35.90	0	0.00	35.85	1	1,370	0.07%
2020/01/13	1	35.50	0	0.00	35.60	1	1,389	0.07%
2019/12/27	4	36.33	1	36.30	36.35	3	1,429	0.21%
2019/12/26	1	36.20	0	0.00	36.20	1	1,429	0.07%
2019/12/25	0	0.00	1	36.15	36.05	-1	1,436	-0.07%
2019/12/20	1	36.20	0	0.00	36.05	1	1,539	0.06%
2019/12/18	0	0.00	8	36.40	36.30	-8	1,608	-0.50%
2019/12/13	1	35.85	0	0.00	35.80	1	1,629	0.06%
2019/12/12	3	36.40	0	0.00	36.40	3	1,606	0.19%
2019/12/11	5	36.35	0	0.00	36.35	5	1,619	0.31%
2019/12/06	0	0.00	6.1	36.86	36.80	-6.1	1,699	-0.36%
2019/12/02	0	0.00	1	36.35	36.55	-1	1,807	-0.06%
2019/11/29	1	36.65	14	36.73	36.60	-13	1,802	-0.72%
2019/11/28	3	37.25	1	37.20	37.20	2	1,778	0.11%
2019/11/27	1	37.30	0	0.00	37.20	1	1,833	0.05%
2019/11/20	1	37.80	1	37.75	37.70	0	1,900	0.00%
2019/11/19	1	38.40	0	0.00	37.85	1	1,894	0.05%
2019/11/15	0	0.00	1	37.80	37.65	-1	1,847	-0.05%
2019/11/14	1	38.00	0	0.00	37.85	1	1,849	0.05%
2019/11/12	1	37.40	0	0.00	37.50	1	1,800	0.06%
2019/11/11	1	37.90	1	37.85	37.00	0	1,837	0.00%
2019/11/08	14	38.32	5	38.14	38.30	9	1,830	0.49%
2019/11/07	0	0.00	1	37.65	38.00	-1	1,791	-0.06%
2019/11/04	3	37.97	0	0.00	37.75	3	1,787	0.17%
2019/11/01	0	0.00	4	36.65	37.40	-4	1,723	-0.23%
2019/10/30	0	0.00	3	36.05	36.20	-3	1,786	-0.17%
2019/10/21	0	0.00	2	35.70	35.90	-2	2,199	-0.09%
2019/10/08	0	0.00	5.1	35.70	35.45	-5.1	2,385	-0.21%
2019/10/07	3	35.70	0	0.00	35.75	3	2,407	0.12%
2019/09/26	0	0.00	1	36.80	36.70	-1	2,434	-0.04%
2019/09/25	1	37.25	0	0.00	37.20	1	2,419	0.04%
2019/09/24	1	37.80	1	38.30	38.30	0	2,391	0.00%
2019/09/23	0	0.00	116	37.06	37.45	-116	2,349	-4.94%	大賣/鉅額交易
2019/09/19	1	37.45	0	0.00	37.50	1	2,331	0.04%
2019/09/18	2	37.50	1	37.55	37.55	1	2,329	0.04%
2019/09/17	75	37.89	0	0.00	37.60	75	2,317	3.24%
2019/09/16	6	37.77	0	0.00	37.90	6	2,330	0.26%
2019/09/12	22	38.25	0.1	38.40	38.10	21.9	2,333	0.94%
2019/09/11	11	38.76	0	0.00	38.65	11	2,326	0.47%
2019/09/09	1	38.85	3	38.88	38.80	-2	2,257	-0.09%
2019/09/06	2	38.25	0	0.00	38.05	2	2,214	0.09%
2019/09/05	0	0.00	1	38.30	38.50	-1	2,191	-0.05%
2019/08/30	0	0.00	2	37.55	37.05	-2	2,176	-0.09%
2019/08/28	1	35.70	0	0.00	35.95	1	2,107	0.05%
2019/08/23	0	0.00	7	36.70	36.70	-7	2,076	-0.34%
2019/08/21	7	36.26	0	0.00	36.30	7	2,094	0.33%
2019/08/20	2	36.00	1	36.90	36.70	1	2,087	0.05%
2019/08/13	1	34.25	0	0.00	34.20	1	2,096	0.05%
2019/08/08	1	35.80	0	0.00	35.95	1	2,109	0.05%
2019/08/06	4	35.49	4	35.83	35.95	0	2,159	0.00%
2019/08/02	0	0.00	2	37.50	37.00	-2	2,177	-0.09%
2019/08/01	3	40.52	1	40.60	40.50	2	2,146	0.09%
2019/07/31	2	40.40	2	40.65	40.65	0	2,106	0.00%
2019/07/30	0	0.00	5	40.60	40.50	-5	2,100	-0.24%
2019/07/29	0	0.00	2	40.60	40.25	-2	2,086	-0.10%
2019/07/26	2	41.35	2	41.25	41.25	0	2,018	0.00%
2019/07/25	0	0.00	36	42.24	41.85	-36	1,990	-1.81%
2019/07/24	3	41.30	2	41.38	41.45	1	1,941	0.05%
2019/07/23	1	40.00	0	0.00	39.90	1	1,865	0.05%
2019/07/18	0	0.00	61	39.12	39.15	-61	1,867	-3.27%
2019/07/17	0	0.00	2	38.75	38.80	-2	2,148	-0.09%
2019/07/15	0	0.00	0.1	38.80	38.80	-0.1	2,179	0.00%
2019/07/12	0	0.00	11	38.45	38.40	-11	2,236	-0.49%
2019/07/11	10	38.00	0	0.00	37.60	10	2,377	0.42%
2019/07/10	60	38.34	0	0.00	38.35	60	2,383	2.52%
2019/07/04	0	0.00	2	37.65	37.80	-2	2,677	-0.07%
2019/07/02	0.1	37.45	0	0.00	37.45	0.1	3,117	0.00%
2019/06/27	0	0.00	1	36.75	36.90	-1	3,651	-0.03%
2019/06/26	3	36.30	2	36.35	36.35	1	3,704	0.03%
2019/06/25	0	0.00	2	36.70	36.25	-2	3,833	-0.05%
2019/06/24	2	36.25	0	0.00	36.35	2	3,983	0.05%
2019/06/21	0	0.00	1	36.55	36.30	-1	4,202	-0.02%
2019/06/18	0	0.00	1	35.90	35.80	-1	4,908	-0.02%
2019/06/14	0	0.00	4	36.48	36.20	-4	4,929	-0.08%
2019/06/12	0	0.00	9	36.83	36.40	-9	4,997	-0.18%
2019/06/11	5	36.08	3	36.35	36.60	2	4,977	0.04%
2019/06/06	0	0.00	10	35.30	35.45	-10	4,969	-0.20%
2019/06/03	1	35.50	0	0.00	35.60	1	4,989	0.02%
2019/05/31	1	36.00	0	0.00	35.85	1	4,989	0.02%
2019/05/29	0	0.00	1	35.35	35.25	-1	5,019	-0.02%
2019/05/28	0	0.00	8	35.74	35.65	-8	5,029	-0.16%
2019/05/24	1	34.80	1	34.90	35.00	0	5,048	0.00%
2019/05/23	4	34.61	0	0.00	34.75	4	5,047	0.08%
2019/05/22	2	35.70	2	36.00	35.70	0	5,069	0.00%
2019/05/21	3	34.73	1	35.70	36.05	2	5,073	0.04%
2019/05/20	19	36.24	3	35.63	35.45	16	5,050	0.32%
2019/05/17	0	0.00	1	37.05	36.80	-1	5,020	-0.02%
2019/05/16	0	0.00	1	37.65	37.60	-1	5,004	-0.02%
2019/05/15	0	0.00	2	38.38	38.30	-2	4,989	-0.04%
2019/05/14	1	36.75	0	0.00	37.25	1	5,006	0.02%
2019/05/10	1	37.00	3	36.95	37.20	-2	5,054	-0.04%
2019/05/08	3	37.88	0	0.00	37.85	3	5,067	0.06%
2019/05/07	1	37.90	0	0.00	37.90	1	5,035	0.02%
2019/05/06	1	36.80	0	0.00	36.60	1	4,994	0.02%
2019/05/03	0	0.00	2	37.95	37.95	-2	4,958	-0.04%
2019/04/29	2	37.05	0	0.00	36.95	2	4,899	0.04%
2019/04/26	0	0.00	3	37.85	37.85	-3	4,850	-0.06%
2019/04/24	0	0.00	1	38.10	38.10	-1	4,833	-0.02%
2019/04/23	8	39.09	51	39.65	38.35	-43	4,770	-0.90%
2019/04/22	1	39.25	1	39.25	39.15	0	4,457	0.00%
2019/04/18	5	39.10	0	0.00	38.00	5	4,332	0.12%
2019/04/17	63	39.06	16	39.42	39.60	47	4,232	1.11%
2019/04/16	1	38.40	0	0.00	38.60	1	4,058	0.02%
2019/04/15	0	0.00	3	38.38	38.65	-3	4,013	-0.07%
2019/04/12	0	0.00	7	37.90	37.85	-7	3,940	-0.18%
2019/04/11	2	37.70	1	37.85	37.30	1	3,878	0.03%
2019/04/10	2	38.20	5	38.25	38.60	-3	3,746	-0.08%
2019/04/09	9	40.10	13	39.65	38.55	-4	3,647	-0.11%
2019/04/08	1	38.70	2	38.83	38.40	-1	3,363	-0.03%
2019/04/03	0	0.00	5	37.93	38.10	-5	3,160	-0.16%
2019/04/02	10	37.25	20	37.40	37.80	-10	2,948	-0.34%
2019/04/01	1	36.70	284	36.73	36.50	-283	2,728	-10.37%	大賣/鉅額交易
2019/03/29	3	36.60	1	36.35	36.95	2	2,565	0.08%
2019/03/28	2	36.60	0	0.00	36.20	2	2,489	0.08%
2019/03/27	6	38.10	56	37.92	37.45	-50	2,353	-2.12%
2019/03/26	61	38.37	35	38.72	37.25	26	2,198	1.18%
2019/03/25	75	38.39	46	38.56	38.50	29	1,982	1.46%
2019/03/22	0	0.00	2	37.70	37.70	-2	1,550	-0.13%
2019/03/21	2	33.95	26	33.94	34.30	-24	1,451	-1.65%
2019/03/20	0	0.00	38	32.45	32.25	-38	1,205	-3.15%
2019/03/19	5	32.65	0	0.00	32.65	5	1,199	0.42%
2019/03/18	3	32.60	3	32.70	32.70	0	1,186	0.00%
2019/03/15	0	0.00	50	32.59	32.90	-50	1,189	-4.20%
2019/03/14	11	31.78	6	32.18	32.10	5	1,151	0.43%
2019/03/13	15	31.87	0	0.00	31.95	15	1,137	1.32%
2019/03/11	0	0.00	87	32.20	32.10	-87	1,115	-7.80%
2019/03/08	1	32.15	5	32.15	32.35	-4	1,111	-0.36%
2019/03/07	8	32.24	1	32.15	32.40	7	1,101	0.64%
2019/03/04	1	32.90	0	0.00	32.90	1	1,061	0.09%
2019/02/26	16	32.91	10	33.58	32.65	6	999	0.60%
2019/02/25	0	0.00	3	32.92	33.20	-3	974	-0.31%
2019/02/22	16	32.19	0	0.00	32.15	16	919	1.74%
2019/02/21	4	32.43	5	32.73	32.45	-1	914	-0.11%
2019/02/20	3	32.18	0	0.00	32.20	3	866	0.35%
2019/02/19	15	32.35	0	0.00	32.25	15	876	1.71%
2019/02/18	32	32.48	6	32.51	32.45	26	887	2.93%
2019/02/15	1	32.00	0	0.00	31.90	1	851	0.12%
2019/02/14	7	32.24	5	32.10	32.00	2	829	0.24%
2019/02/13	34	32.19	35	32.85	32.20	-1	799	-0.13%
2019/02/12	2	32.18	2	31.05	32.15	0	707	0.00%
2019/02/11	50	30.79	31	30.97	30.50	19	636	2.98%
2019/01/30	15	30.07	10	30.18	30.45	5	599	0.83%
2019/01/23	4	28.74	0	0.00	28.75	4	483	0.83%
2019/01/22	3	28.85	2	29.00	28.80	1	483	0.21%
2019/01/21	9	28.87	0	0.00	28.80	9	484	1.86%
2019/01/18	5	28.89	0	0.00	29.10	5	485	1.03%
2019/01/17	12	29.19	2	28.95	29.00	10	477	2.09%
2018/12/20	2	27.70	0	0.00	27.65	2	519	0.39%
2018/12/19	0	28.05	0	0.00	27.95	0	517	0.00%
2018/12/17	0	28.60	0	0.00	28.60	0	514	0.00%
2018/12/13	0	0.00	3	29.40	29.05	-3	513	-0.58%
2018/12/12	40	28.99	0	0.00	29.10	40	513	7.79%
2018/12/10	3	29.50	1	29.40	28.65	2	500	0.40%
2018/12/04	8	28.65	2	28.90	28.90	6	471	1.27%
2018/12/03	2	28.75	0	0.00	28.75	2	469	0.43%
2018/11/23	1	27.30	0	0.00	27.25	1	470	0.21%
2018/11/22	0	0.00	21	27.36	27.35	-21	471	-4.45%
2018/11/20	10	27.71	3	27.80	27.70	7	473	1.48%
2018/11/16	24	27.88	7	28.10	27.75	17	547	3.11%
2018/11/15	3	27.55	8	27.24	27.50	-5	537	-0.93%
2018/11/14	2	27.00	5	27.14	27.15	-3	511	-0.59%
2018/11/07	1	24.40	0	0.00	24.35	1	527	0.19%
2018/10/25	1	23.70	0	0.00	23.95	1	532	0.19%
2018/10/17	37	25.22	0	0.00	25.20	37	523	7.07%
2018/10/16	115	24.77	0	0.00	24.90	115	522	22.01%	大買/鉅額交易
2018/10/15	3	24.20	0	0.00	24.35	3	516	0.58%
2018/10/12	4	23.93	0	0.00	24.40	4	509	0.79%
2018/10/11	2	25.15	1	24.30	24.30	1	501	0.20%
2018/10/04	2	27.33	0	0.00	27.15	2	469	0.43%
2018/09/28	1	28.00	0	0.00	27.80	1	467	0.21%
2018/09/19	0.1	29.05	0	0.00	28.70	0.1	463	0.01%
2018/09/14	0	0.00	1	28.50	28.55	-1	464	-0.22%
2018/09/12	5	27.70	0	0.00	27.75	5	463	1.08%
2018/09/10	1	27.50	0	0.00	28.00	1	457	0.22%
2018/09/07	50	28.78	3	28.80	28.75	47	459	10.23%
2018/09/05	3	29.20	0	0.00	28.90	3	454	0.66%
2018/08/30	0	0.00	4	28.95	28.80	-4	454	-0.88%
2018/08/24	1	28.55	0	0.00	28.20	1	469	0.21%
2018/08/23	0	0.00	11	29.23	29.65	-11	539	-2.04%
2018/08/17	0	0.00	1	28.50	28.55	-1	490	-0.20%
2018/08/10	0	0.00	10	27.35	27.30	-10	492	-2.03%
2018/08/08	0	0.00	0.1	27.20	27.15	-0.1	512	-0.02%
2018/07/23	10	27.00	0	0.00	26.85	10	613	1.63%
2018/07/03	0	0.00	10	28.38	28.40	-10	617	-1.62%
2018/06/27	1	28.60	0	0.00	28.50	1	615	0.16%
2018/06/22	1	28.50	0	0.00	28.60	1	610	0.16%
2018/06/14	0	0.00	1	29.40	29.40	-1	604	-0.17%
2018/06/13	1	29.20	0	0.00	29.20	1	601	0.17%
2018/06/01	4	28.70	4	28.10	28.70	0	571	0.00%
2018/05/31	10	27.95	0	0.00	27.95	10	553	1.81%
2018/05/21	1	29.25	1	29.05	29.10	0	401	0.00%
2018/05/17	2	29.20	0	0.00	29.30	2	403	0.50%
2018/05/16	0	0.00	1	29.20	29.40	-1	393	-0.25%
2018/05/15	1	29.30	5	29.59	29.40	-4	394	-1.01%
2018/05/14	1	30.30	0	0.00	30.30	1	403	0.25%
2018/05/11	0	0.00	1	30.00	30.00	-1	386	-0.26%
2018/05/10	0	0.00	2	29.70	29.85	-2	369	-0.54%
2018/04/30	0.2	28.45	0	0.00	28.30	0.2	342	0.06%
2018/04/27	2	28.20	0	0.00	28.25	2	334	0.60%
2018/04/23	1	28.80	0	0.00	28.70	1	342	0.29%
2018/04/17	0.3	28.90	0	0.00	28.85	0.3	345	0.09%
2018/04/11	1	29.10	0	0.00	29.10	1	367	0.27%
2018/03/29	0	29.60	0	0.00	29.40	0	424	0.00%
2018/03/28	0	29.60	0	0.00	29.55	0	425	0.00%
2018/03/23	0	0.00	2	29.25	29.30	-2	429	-0.47%
2018/03/21	0	0.00	6	30.00	30.20	-6	421	-1.42%
2018/03/13	1	30.00	0	0.00	30.05	1	441	0.23%
2018/02/22	1	29.40	0	0.00	29.60	1	618	0.16%
2018/02/07	3	29.40	0	0.00	29.40	3	646	0.46%
2018/02/06	1	29.40	0	0.00	29.40	1	642	0.16%
2018/02/05	2	30.55	0	0.00	30.70	2	667	0.30%
2018/01/25	1	31.60	0	0.00	31.60	1	814	0.12%
2018/01/12	0	0.00	3	31.65	31.95	-3	966	-0.31%
2018/01/08	3	32.35	0	0.00	32.00	3	985	0.30%
2018/01/05	2	32.90	4	32.70	32.65	-2	982	-0.20%
2018/01/04	1	32.65	1	32.90	32.80	0	978	0.00%
2018/01/03	1	31.80	0	0.00	32.15	1	952	0.10%