位速 (3508)-凱基-湖口券商分點個股進出

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

位速

(3508)

股價
23.60
漲跌
▲0.10
漲幅
+0.43%
成交量
74張
產業
上櫃其他電子類股
188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

位速 (3508)籌碼相關－凱基-湖口券商分點個股進出

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-湖口券商分點個股進出
凱基-湖口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
2024/04/22	0	0.00	1	24.60	23.50	-1	289	-0.34%
2024/04/17	4	24.15	0	0.00	24.35	4	286	1.40%
2024/04/16	0	0.00	1	24.30	24.10	-1	286	-0.35%
2024/04/12	3	25.80	0	0.00	25.70	3	297	1.01%
2024/04/03	0	0.00	10	26.10	26.15	-10	292	-3.42%
2024/03/27	0	26.65	0	0.00	27.60	0	289	0.00%
2024/03/26	0	0.00	1	26.15	25.80	-1	283	-0.35%
2024/03/21	2	27.95	0	0.00	28.00	2	263	0.76%
2024/03/20	11	27.34	43	27.87	28.20	-32	239	-13.37%
2024/03/12	2	24.60	0	0.00	24.65	2	200	1.00%
2024/03/06	2	25.35	3	25.30	25.25	-1	189	-0.53%
2024/03/05	7	25.88	0	0.00	25.80	7	187	3.73%
2024/02/29	0	0.00	1	26.15	26.20	-1	180	-0.55%
2024/02/16	1	26.70	0	0.00	26.90	1	178	0.56%
2024/02/15	5	26.21	0	0.00	26.35	5	178	2.80%
2024/02/05	7	26.38	0	0.00	26.20	7	179	3.89%
2024/01/29	7	27.25	0	0.00	27.20	7	189	3.70%
2024/01/26	7	27.35	0	0.00	27.20	7	202	3.46%
2024/01/24	5	27.65	0	0.00	27.85	5	201	2.48%
2024/01/12	1	27.80	3	27.80	28.00	-2	198	-1.01%
2024/01/11	0	0.00	1	27.90	27.85	-1	200	-0.50%
2024/01/08	1	29.20	0	0.00	28.90	1	196	0.51%
2023/12/28	0	0.00	1	28.25	28.20	-1	185	-0.54%
2023/12/27	2	28.55	0	0.00	28.40	2	185	1.08%
2023/12/26	1	28.75	2	28.50	28.50	-1	183	-0.54%
2023/12/25	1	29.05	0	0.00	28.70	1	183	0.55%
2023/12/20	0	0.00	1	28.15	28.20	-1	177	-0.56%
2023/12/18	2	28.55	2	28.35	28.40	0	178	0.00%
2023/12/15	1	29.35	3	28.95	28.50	-2	177	-1.12%
2023/12/14	2	29.48	5	29.29	29.25	-3	171	-1.75%
2023/12/13	3	28.05	1	28.15	28.20	2	160	1.25%
2023/12/08	1	28.40	1	28.40	28.35	0	172	0.00%
2023/12/07	1	28.40	0	0.00	28.35	1	171	0.58%
2023/12/06	1	28.35	0	0.00	28.60	1	170	0.59%
2023/12/05	1	28.70	2	28.45	28.50	-1	172	-0.58%
2023/12/04	5	28.77	0	0.00	28.80	5	173	2.87%
2023/11/20	0	0.00	2	29.28	29.35	-2	203	-0.98%
2023/11/17	2	29.05	0	0.00	29.10	2	203	0.98%
2023/11/01	0	0.00	2	27.15	27.30	-2	188	-1.06%
2023/10/30	2	27.70	0	0.00	27.60	2	194	1.03%
2023/10/16	0	0.00	1	29.00	28.90	-1	230	-0.43%
2023/09/28	0	29.95	0	0.00	29.70	0	383	0.00%
2023/09/06	2	32.55	0	0.00	32.20	2	406	0.49%
2023/08/29	1	29.50	0	0.00	29.50	1	419	0.24%
2023/08/14	0	0.00	1	29.00	28.95	-1	531	-0.19%
2023/08/11	1	29.40	0	0.00	29.40	1	531	0.19%
2023/08/10	0	0.00	3	29.95	29.65	-3	532	-0.56%
2023/08/07	0	0.00	2	30.55	30.60	-2	531	-0.38%
2023/08/02	0	0.00	3	30.78	30.70	-3	530	-0.57%
2023/07/28	1	31.50	3	31.50	31.70	-2	520	-0.38%
2023/07/21	0	0.00	1	31.90	31.70	-1	514	-0.19%
2023/07/20	0	0.00	1	32.10	32.00	-1	517	-0.19%
2023/07/19	2	32.33	4	32.05	31.75	-2	514	-0.39%
2023/07/18	4	32.79	4	32.59	32.55	0	513	0.00%
2023/07/17	3	34.42	0	0.00	33.65	3	507	0.59%
2023/07/14	3	35.65	2	34.85	35.65	1	494	0.20%
2023/07/13	3	33.32	0	0.00	33.10	3	441	0.68%
2023/07/11	0	0.00	1	31.60	31.35	-1	406	-0.25%
2023/07/07	1	31.70	0	0.00	31.15	1	409	0.24%
2023/07/06	1	31.50	0	0.00	31.90	1	410	0.24%
2023/07/04	0	0.00	1	31.50	31.20	-1	406	-0.25%
2023/06/30	0.1	31.60	0	0.00	31.55	0.1	406	0.02%
2023/06/27	1	31.70	0	0.00	31.70	1	423	0.24%
2023/06/15	1	31.80	0	0.00	32.00	1	434	0.23%
2023/06/14	5	32.30	2	32.20	32.00	3	434	0.69%
2023/06/13	0	0.00	3	32.90	32.45	-3	438	-0.68%
2023/06/08	2	33.43	3	33.15	33.10	-1	445	-0.22%
2023/06/02	3	34.12	5	34.15	34.30	-2	483	-0.41%
2023/06/01	6	34.25	9	34.24	34.20	-3	482	-0.62%
2023/05/31	7	34.71	8	34.37	34.35	-1	485	-0.21%
2023/05/30	8	34.74	8	34.70	34.65	0	491	0.00%
2023/05/29	8	35.58	8	36.01	35.35	0	494	0.00%
2023/05/26	11.1	35.31	0	0.00	35.20	11.1	499	2.22%
2023/05/24	2	31.90	2	31.85	31.90	0	514	0.00%
2023/05/23	3	32.20	0	0.00	31.85	3	538	0.56%
2023/05/19	0	0.00	1	31.10	31.10	-1	551	-0.18%
2023/05/16	1	31.15	1	30.65	30.75	0	564	0.00%
2023/05/12	1	30.15	11	30.75	30.65	-10	581	-1.72%
2023/05/11	3	31.48	0	0.00	30.35	3	596	0.50%
2023/05/08	0	0.00	1	31.50	31.45	-1	667	-0.15%
2023/05/05	1	31.75	1	31.60	31.60	0	782	0.00%
2023/05/04	1	31.85	1	31.70	31.80	0	830	0.00%
2023/05/03	2	32.35	5	32.20	32.10	-3	834	-0.36%
2023/05/02	1	33.10	1	32.90	33.00	0	843	0.00%
2023/04/26	2	31.20	2	31.65	31.95	0	853	0.00%
2023/04/25	3	32.95	6	31.62	31.60	-3	861	-0.35%
2023/04/21	6	34.18	7	33.15	33.10	-1	867	-0.12%
2023/04/20	6	34.69	9	34.56	34.30	-3	869	-0.35%
2023/04/19	8	35.23	5	34.80	34.85	3	884	0.34%
2023/04/18	5	35.84	5	35.45	35.45	0	885	0.00%
2023/04/17	4	35.95	7	35.97	35.95	-3	897	-0.33%
2023/04/14	5	36.29	0	0.00	35.95	5	931	0.54%
2023/04/13	5	36.61	5	36.30	36.40	0	977	0.00%
2023/04/12	4	36.63	0	0.00	36.55	4	1,049	0.38%
2023/04/11	3	36.03	7	36.16	36.40	-4	1,051	-0.38%
2023/04/10	4	35.85	1	35.70	35.90	3	1,057	0.28%
2023/04/07	3	36.15	0	0.00	35.80	3	1,064	0.28%
2023/03/29	2	35.43	0	0.00	35.50	2	1,093	0.18%
2023/03/27	1	36.55	2	36.80	36.70	-1	1,133	-0.09%
2023/03/24	2	36.90	2	36.65	36.70	0	1,187	0.00%
2023/03/23	1	36.85	0	0.00	36.80	1	1,190	0.08%
2023/03/22	1	36.95	0	0.00	37.10	1	1,193	0.08%
2023/03/20	0	0.00	1	36.30	36.25	-1	1,198	-0.08%
2023/03/17	0	39.00	0	0.00	36.20	0	1,214	0.00%
2023/03/13	0	0.00	3	37.35	37.50	-3	1,333	-0.22%
2023/03/10	3	38.88	3	38.10	38.20	0	1,433	0.00%
2023/03/09	9	39.73	0	0.00	39.60	9	1,474	0.61%
2023/03/08	2	38.30	5	38.45	38.45	-3	1,490	-0.20%
2023/03/07	2	38.73	0	0.00	38.60	2	1,495	0.13%
2023/03/06	0	0.00	1	39.00	39.00	-1	1,493	-0.07%
2023/03/03	2	38.43	0	0.00	38.35	2	1,496	0.13%
2023/03/02	2	38.88	2	38.50	38.60	0	1,494	0.00%
2023/03/01	0	0.00	6	39.40	39.25	-6	1,486	-0.40%
2023/02/24	4	39.73	3	39.52	39.35	1	1,478	0.07%
2023/02/23	6	40.30	7	39.99	40.05	-1	1,457	-0.07%
2023/02/22	1	38.40	0	0.00	38.60	1	1,408	0.07%
2023/02/21	0	0.00	6	39.26	39.20	-6	1,409	-0.43%
2023/02/20	5	38.25	1	38.95	39.10	4	1,392	0.29%
2023/02/17	0	0.00	3	38.20	38.30	-3	1,384	-0.22%
2023/02/16	0	0.00	2	38.30	38.40	-2	1,386	-0.14%
2023/02/15	1	37.55	1	37.30	37.55	0	1,392	0.00%
2023/02/14	0	0.00	3	37.90	37.80	-3	1,394	-0.22%
2023/02/13	4	38.14	3	38.15	38.00	1	1,402	0.07%
2023/02/10	4	39.41	0	0.00	38.50	4	1,419	0.28%
2023/02/08	1	38.90	0	0.00	39.05	1	1,466	0.07%
2023/02/07	2	39.50	3	39.25	38.90	-1	1,509	-0.07%
2023/02/06	10	39.32	0	0.00	40.00	10	1,513	0.66%
2023/02/03	5	41.09	9	40.12	39.45	-4	1,473	-0.27%
2023/02/02	0	0.00	2	40.75	40.75	-2	1,361	-0.15%
2023/01/30	0	0.00	2	36.40	36.40	-2	1,309	-0.15%
2023/01/17	1	35.55	0	0.00	35.80	1	1,306	0.08%
2023/01/16	1	35.55	0	0.00	35.50	1	1,302	0.08%
2023/01/13	2	35.90	0	0.00	35.85	2	1,301	0.15%
2023/01/12	0	0.00	2	37.05	36.90	-2	1,292	-0.15%
2023/01/09	3	37.73	1	37.90	37.65	2	1,286	0.16%
2023/01/04	1	38.20	0	0.00	37.95	1	1,267	0.08%
2023/01/03	0	0.00	2	38.05	38.50	-2	1,238	-0.16%
2022/12/30	3	36.83	2	38.73	38.95	1	1,195	0.08%
2022/12/29	0	0.00	2	35.03	35.45	-2	1,128	-0.18%
2022/12/26	0	0.00	1	36.40	36.45	-1	1,135	-0.09%
2022/12/23	1	36.20	0	0.00	35.70	1	1,133	0.09%
2022/12/20	1	38.10	4	36.94	36.80	-3	1,147	-0.26%
2022/12/19	4	38.03	7	37.50	37.35	-3	1,144	-0.26%
2022/12/16	8	37.12	8	37.94	37.80	0	1,128	0.00%
2022/12/15	4	35.69	4	36.08	35.75	0	1,080	0.00%
2022/12/14	3	36.08	0	0.00	35.85	3	1,079	0.28%
2022/12/13	4	36.56	7	36.06	36.10	-3	1,075	-0.28%
2022/12/12	3	36.17	3	36.13	36.20	0	1,078	0.00%
2022/12/09	4	37.39	5	36.92	36.85	-1	1,078	-0.09%
2022/12/08	7	35.99	5	37.60	37.60	2	1,071	0.19%
2022/12/07	3	37.00	6	35.65	35.50	-3	1,060	-0.28%
2022/12/06	6	38.26	6	37.00	36.80	0	1,055	0.00%
2022/12/05	15	39.74	2	39.10	38.90	13	1,040	1.25%
2022/12/02	14	38.02	7	39.43	39.70	7	987	0.71%
2022/12/01	1	38.65	2	38.73	39.30	-1	890	-0.11%
2022/11/30	6	33.43	4	34.85	35.75	2	853	0.23%
2022/11/29	5	32.21	5	31.72	32.50	0	813	0.00%
2022/11/28	2	31.13	2	31.00	30.90	0	849	0.00%
2022/11/25	3	31.95	0	0.00	31.30	3	873	0.34%
2022/11/24	0	0.00	3	32.00	31.65	-3	900	-0.33%
2022/11/23	2	32.10	2	31.65	31.60	0	911	0.00%
2022/11/22	1	31.85	5	31.85	31.85	-4	935	-0.43%
2022/11/21	1	32.10	7	32.44	32.15	-6	969	-0.62%
2022/11/18	7	33.39	2	32.60	32.40	5	977	0.51%
2022/11/17	3	32.82	6	33.31	33.60	-3	986	-0.30%
2022/11/16	4	32.90	0	0.00	32.55	4	995	0.40%
2022/11/15	2	32.38	5	32.24	32.40	-3	1,042	-0.29%
2022/11/14	3	31.95	0	0.00	32.35	3	1,138	0.26%
2022/11/11	6	32.78	6	32.13	31.55	0	1,221	0.00%
2022/11/10	5	32.85	5	32.44	32.15	0	1,302	0.00%
2022/11/09	1	33.55	0	0.00	33.30	1	1,367	0.07%
2022/11/08	6	34.41	4	33.56	33.55	2	1,476	0.14%
2022/11/07	2	33.73	1	33.20	33.05	1	1,568	0.06%
2022/11/04	3	33.58	2	33.85	34.00	1	1,742	0.06%
2022/11/03	2	32.20	2	34.00	34.00	0	1,885	0.00%
2022/10/21	1	27.75	0	0.00	27.50	1	3,982	0.03%
2022/10/06	0	0.00	1	30.00	32.25	-1	7,739	-0.01%
2022/10/03	0	0.00	2	29.75	29.90	-2	7,868	-0.03%
2022/09/29	1	31.70	1	30.85	31.05	0	7,963	0.00%
2022/09/28	0	0.00	10	31.26	31.40	-10	8,031	-0.12%
2022/09/27	0	0.00	10	30.37	32.80	-10	8,141	-0.12%
2022/09/26	10	30.40	0	0.00	30.70	10	8,210	0.12%
2022/09/23	0	0.00	1	34.55	33.35	-1	8,271	-0.01%
2022/09/21	2	35.33	0	0.00	35.20	2	9,020	0.02%
2022/09/20	5	35.66	2	36.30	35.65	3	10,166	0.03%
2022/09/19	0	0.00	2	35.80	35.65	-2	10,204	-0.02%
2022/09/16	5	36.78	0	0.00	36.75	5	10,639	0.05%
2022/09/15	1	38.30	1	36.95	36.70	0	11,450	0.00%
2022/09/14	0	0.00	1	36.10	37.95	-1	11,699	-0.01%
2022/09/13	0	0.00	1	37.80	37.80	-1	11,722	-0.01%
2022/09/12	2	38.70	2	38.18	38.45	0	11,724	0.00%
2022/09/07	2	36.65	0	0.00	36.70	2	11,724	0.02%
2022/09/06	2	37.50	0	0.00	37.30	2	11,725	0.02%
2022/09/05	4	39.05	1	38.85	38.75	3	11,727	0.03%
2022/09/02	0	0.00	4	41.11	39.75	-4	11,734	-0.03%
2022/09/01	1	39.00	0	0.00	38.95	1	11,697	0.01%
2022/08/31	1	40.40	0	0.00	40.35	1	11,683	0.01%
2022/08/30	0	0.00	2	38.75	38.65	-2	11,656	-0.02%
2022/08/29	0	0.00	1	38.25	38.50	-1	11,646	-0.01%
2022/08/26	0	0.00	1	39.85	40.00	-1	11,626	-0.01%
2022/08/25	2	39.70	1	39.85	39.70	1	11,615	0.01%
2022/08/24	1	40.10	33	39.60	39.10	-32	11,629	-0.28%
2022/08/23	6	39.75	1	40.20	39.75	5	11,623	0.04%
2022/08/22	9	40.67	6	40.28	40.05	3	11,606	0.03%
2022/08/19	3	41.90	7	42.31	41.50	-4	11,575	-0.03%
2022/08/18	32	42.65	6	42.23	42.00	26	11,478	0.23%
2022/08/17	4	42.28	3	42.72	42.00	1	11,396	0.01%
2022/08/16	8	42.57	3	42.45	41.70	5	11,313	0.04%
2022/08/15	9	41.46	12	42.04	42.95	-3	11,246	-0.03%
2022/08/12	2	42.40	14	42.50	42.05	-12	11,130	-0.11%
2022/08/11	14	43.02	12	43.07	42.30	2	11,029	0.02%
2022/08/10	6	42.62	8	42.36	42.40	-2	10,857	-0.02%
2022/08/09	10	41.54	11	41.38	41.20	-1	10,680	-0.01%
2022/08/08	11	40.06	9	40.75	41.65	2	10,595	0.02%
2022/08/05	4	41.40	7	41.36	41.50	-3	10,501	-0.03%
2022/08/04	17	41.92	11	40.89	40.30	6	10,398	0.06%
2022/08/03	18	44.09	21	44.42	43.55	-3	10,184	-0.03%
2022/08/02	17	43.92	7	44.05	43.50	10	9,934	0.10%
2022/08/01	11	45.51	12	45.95	45.05	-1	9,828	-0.01%
2022/07/29	33	44.90	28	44.96	45.10	5	9,632	0.05%
2022/07/28	28	46.32	33	46.70	45.15	-5	9,340	-0.05%
2022/07/27	16	43.28	15.3	43.40	43.70	0.7	8,682	0.01%
2022/07/26	40	44.05	11	43.28	43.70	29	8,585	0.34%
2022/07/25	12	44.99	16.1	45.37	45.75	-4.1	8,463	-0.05%
2022/07/22	54	45.79	105	46.31	45.10	-51	8,209	-0.62%	大賣/
2022/07/21	43.4	45.68	34	45.61	45.20	9.4	7,572	0.12%
2022/07/20	26	44.52	45	44.49	43.20	-19	6,773	-0.28%
2022/07/19	60	44.79	23	44.93	43.20	37	6,290	0.59%
2022/07/18	0	0.00	7	47.60	47.60	-7	5,528	-0.13%
2022/07/15	3	43.20	34	43.59	43.30	-31	5,415	-0.57%
2022/07/14	55	41.51	9	43.37	43.70	46	5,338	0.86%
2022/07/13	8	40.41	11	40.48	39.85	-3	5,225	-0.06%
2022/07/12	20	39.19	1	39.30	38.50	19	5,175	0.37%
2022/07/11	1	38.75	1	38.45	38.40	0	5,165	0.00%
2022/07/08	2	37.90	5	38.00	37.55	-3	5,134	-0.06%
2022/07/07	2	39.40	1	40.00	39.40	1	5,117	0.02%
2022/07/06	7	39.93	0	0.00	38.35	7	5,067	0.14%
2022/07/05	3	41.20	11	41.38	42.60	-8	5,017	-0.16%
2022/07/04	0	0.00	2	38.00	39.30	-2	4,913	-0.04%
2022/07/01	1	39.30	11	37.67	37.75	-10	4,865	-0.21%
2022/06/30	5	38.50	3	37.85	37.00	2	4,797	0.04%
2022/06/29	40	39.87	23	39.84	39.00	17	4,727	0.36%
2022/06/28	36	42.47	42	41.74	41.50	-6	4,078	-0.15%
2022/06/27	1	39.90	0.1	39.90	39.90	0.9	3,043	0.03%
2022/06/24	4	34.89	5	35.05	36.30	-1	3,025	-0.03%
2022/06/23	20.1	31.73	27	31.62	33.00	-6.9	2,608	-0.26%
2022/06/22	5	30.16	2	30.50	31.45	3	1,846	0.16%
2022/06/21	0	0.00	1	28.60	28.60	-1	1,659	-0.06%
2022/06/17	5	27.80	0	0.00	28.40	5	1,681	0.30%
2022/06/15	0	0.00	1	29.65	29.75	-1	1,733	-0.06%
2022/06/13	2	31.25	4	31.43	30.20	-2	1,809	-0.11%
2022/06/02	3	35.53	1	34.85	34.45	2	2,053	0.10%
2022/06/01	1	34.25	2	34.75	35.00	-1	2,098	-0.05%
2022/05/31	1	34.10	0	0.00	33.90	1	2,157	0.05%
2022/05/25	0	0.00	1	33.95	33.90	-1	2,660	-0.04%
2022/05/16	1	33.40	0	0.00	33.65	1	3,256	0.03%
2022/05/10	1	32.55	1	32.10	33.20	0	3,921	0.00%
2022/05/04	0	0.00	3	34.97	35.45	-3	4,885	-0.06%
2022/05/03	0	0.00	1	33.90	34.40	-1	4,996	-0.02%
2022/04/29	2	35.48	0	0.00	34.10	2	5,079	0.04%
2022/04/28	1	33.55	0	0.00	33.70	1	5,145	0.02%
2022/04/27	0	0.00	3	32.65	33.80	-3	5,195	-0.06%
2022/04/26	1	34.35	1	34.50	34.55	0	5,219	0.00%
2022/04/25	1	34.70	1	34.45	34.40	0	5,294	0.00%
2022/04/22	2	36.88	5	36.10	36.15	-3	5,500	-0.05%
2022/04/21	1	38.20	0	0.00	37.90	1	5,586	0.02%
2022/04/20	1	38.05	0	0.00	38.10	1	5,716	0.02%
2022/04/19	1	39.10	1	39.25	38.20	0	5,936	0.00%
2022/04/15	5	39.22	0	0.00	39.00	5	6,127	0.08%
2022/04/14	1	41.50	1	41.75	41.20	0	6,261	0.00%
2022/04/12	0	41.25	0	0.00	41.00	0	6,559	0.00%
2022/04/11	1	42.00	5	41.61	41.05	-4	6,743	-0.06%
2022/04/07	1	42.50	5	41.60	41.55	-4	7,133	-0.06%
2022/03/31	2	43.68	2	43.35	43.05	0	7,158	0.00%
2022/03/30	2	44.65	3	44.92	44.30	-1	7,160	-0.01%
2022/03/28	1	42.00	0	0.00	42.75	1	7,078	0.01%
2022/03/25	4	44.45	0	0.00	42.90	4	7,078	0.06%
2022/03/24	2	44.80	0	0.00	44.80	2	7,051	0.03%
2022/03/23	0	0.00	2	43.23	43.15	-2	7,054	-0.03%
2022/03/22	1	42.90	0	0.00	42.90	1	7,852	0.01%
2022/03/21	1	42.70	1	42.30	42.00	0	8,740	0.00%
2022/03/18	1	41.75	0	0.00	42.45	1	9,458	0.01%
2022/03/17	0	0.00	3	41.83	41.70	-3	10,427	-0.03%
2022/03/15	25	40.16	6	40.24	39.30	19	13,401	0.14%
2022/03/14	0	0.00	1	41.80	41.85	-1	15,534	-0.01%
2022/03/11	2	41.55	2	41.95	41.60	0	16,777	0.00%
2022/03/10	0.1	42.55	1.4	43.02	42.60	-1.4	18,201	-0.01%
2022/03/09	7	42.40	7.1	42.19	42.00	-0.1	18,456	0.00%
2022/03/08	13	42.39	1	44.00	41.85	12	18,787	0.06%
2022/03/07	3	44.73	1	46.50	44.20	2	18,870	0.01%
2022/03/04	6	49.52	6	49.11	47.90	0	18,949	0.00%
2022/03/03	14	50.19	26	49.76	49.45	-12	18,935	-0.06%
2022/03/02	6	49.49	4	48.43	49.35	2	18,785	0.01%
2022/03/01	0	0.00	11	47.27	47.70	-11	18,648	-0.06%
2022/02/25	1	46.55	0	0.00	45.20	1	18,660	0.01%
2022/02/23	1	46.90	10	46.70	47.90	-9	18,715	-0.05%
2022/02/22	4	46.88	2	47.20	46.10	2	18,769	0.01%
2022/02/21	3	48.12	1	48.00	47.60	2	18,758	0.01%
2022/02/18	1	48.80	2	48.75	48.90	-1	18,862	-0.01%
2022/02/17	1	47.80	1	48.60	48.40	0	19,093	0.00%
2022/02/16	11	48.19	7	48.21	48.35	4	20,235	0.02%
2022/02/15	4	47.19	3	47.17	45.95	1	21,622	0.00%
2022/02/14	4	47.09	8	47.46	46.65	-4	23,338	-0.02%
2022/02/11	7	50.54	4	50.53	50.10	3	24,113	0.01%
2022/02/10	16.6	53.02	8	51.78	51.20	8.6	24,983	0.03%
2022/02/09	17	52.09	12	52.37	51.90	5	25,107	0.02%
2022/02/08	5	49.11	4	48.78	49.20	1	25,122	0.00%
2022/02/07	1.1	47.64	3	47.43	48.70	-2	25,336	-0.01%
2022/01/26	10.1	46.67	8	46.20	46.00	2.1	25,455	0.01%
2022/01/25	1	46.80	0	0.00	45.05	1	26,009	0.00%
2022/01/21	0	0.00	5	49.70	50.10	-5	26,725	-0.02%
2022/01/20	1	51.80	0	0.00	51.50	1	26,667	0.00%
2022/01/19	1	53.00	1	52.00	53.00	0	27,151	0.00%
2022/01/18	2	53.20	1	53.70	52.50	1	27,338	0.00%
2022/01/17	7	54.47	7	53.50	53.80	0	27,382	0.00%
2022/01/14	0	0.00	4	52.80	51.80	-4	27,648	-0.01%
2022/01/13	4	53.33	5	53.46	54.00	-1	27,715	0.00%
2022/01/12	8	56.26	9	55.93	54.70	-1	27,639	0.00%
2022/01/11	0	0.00	10	56.50	55.00	-10	27,401	-0.04%
2022/01/07	4	59.23	0	0.00	58.20	4	27,170	0.01%
2022/01/06	6	63.17	2	61.20	62.10	4	26,998	0.01%
2022/01/05	10	65.37	4	64.58	63.00	6	26,823	0.02%
2022/01/04	4	67.90	6	67.20	66.20	-2	26,657	-0.01%
2022/01/03	11	70.75	9	71.99	68.50	2	26,455	0.01%
2021/12/30	0	0.00	2	70.40	70.50	-2	26,038	-0.01%
2021/12/29	0	0.00	3	70.00	70.70	-3	26,014	-0.01%
2021/12/27	0	0.00	1	69.30	69.50	-1	25,957	0.00%
2021/12/24	0	0.00	4	69.00	69.10	-4	25,933	-0.02%
2021/12/23	0	0.00	4	67.88	69.00	-4	25,899	-0.02%
2021/12/16	27	70.46	21	70.78	69.10	6	25,719	0.02%
2021/12/15	38	68.71	40	68.41	69.00	-2	24,885	-0.01%
2021/12/14	30	65.25	30	66.26	65.50	0	23,972	0.00%
2021/12/13	14	71.39	19	72.05	68.50	-5	23,267	-0.02%
2021/12/10	58	70.11	44	70.18	69.60	14	22,289	0.06%
2021/12/09	8	69.40	18	71.37	70.00	-10	20,311	-0.05%
2021/12/08	60	70.38	46	70.95	65.80	14	19,204	0.07%
2021/12/07	32	65.18	87	66.81	67.80	-55	17,027	-0.32%
2021/12/06	45	58.12	37	58.62	61.70	8	15,747	0.05%
2021/12/03	1	55.50	108	52.43	56.10	-107	14,291	-0.75%	大賣/鉅額交易
2021/12/02	12	53.70	1	51.50	51.00	11	13,989	0.08%
2021/12/01	2	53.25	5	54.48	56.50	-3	13,671	-0.02%
2021/11/30	1	52.90	105	52.73	52.90	-104	13,502	-0.77%	大賣/鉅額交易
2021/11/29	3	48.07	0	0.00	49.10	3	13,356	0.02%
2021/11/26	2	48.70	1	48.55	48.80	1	13,285	0.01%
2021/11/25	1	52.10	3	52.50	52.10	-2	13,211	-0.02%
2021/11/24	0	0.00	2	50.30	52.00	-2	13,134	-0.02%
2021/11/23	11	49.41	3	51.57	49.00	8	13,064	0.06%
2021/11/22	2	54.90	2	54.50	54.30	0	12,932	0.00%
2021/11/19	36	55.78	5	55.04	55.00	31	12,867	0.24%
2021/11/18	2	53.40	1	54.00	53.50	1	12,751	0.01%
2021/11/17	4	55.38	4	54.98	55.00	0	12,670	0.00%
2021/11/16	3	54.07	3.3	54.91	53.40	-0.3	12,508	0.00%
2021/11/15	56.3	58.31	35	58.49	59.20	21.3	12,221	0.17%
2021/11/12	39	52.54	45	52.94	53.90	-6	10,981	-0.05%
2021/11/11	38	47.06	70	46.11	49.00	-32	9,374	-0.34%
2021/11/10	42	43.39	14	43.54	44.55	28	7,524	0.37%
2021/11/09	25	38.38	28	39.56	40.50	-3	6,650	-0.05%
2021/11/08	21	34.20	30	35.53	36.85	-9	5,681	-0.16%
2021/11/05	23	34.45	18	34.31	33.50	5	5,175	0.10%
2021/11/04	33	34.60	35	34.66	33.25	-2	4,679	-0.04%
2021/11/03	19	34.12	29	33.88	35.20	-10	4,353	-0.23%
2021/11/02	66	34.80	64	34.76	35.00	2	4,000	0.05%
2021/11/01	35	33.53	10	34.00	34.20	25	3,237	0.77%
2021/10/29	13	29.98	8	30.94	31.10	5	2,623	0.19%
2021/10/28	20	28.79	6	28.36	28.30	14	2,293	0.61%
2021/10/27	17	29.76	18	29.74	29.50	-1	2,174	-0.05%
2021/10/26	22	26.63	25	27.44	28.25	-3	1,615	-0.19%
2021/10/25	209	25.48	7	25.35	25.70	202	1,366	14.78%	大買/鉅額交易
2021/10/22	19	26.14	9	26.12	26.15	10	1,234	0.81%
2021/10/21	3	24.38	1	23.75	24.65	2	743	0.27%
2021/10/20	0	0.00	6	22.11	22.45	-6	575	-1.04%
2021/10/18	5	20.40	0	0.00	20.40	5	524	0.95%
2021/09/15	1	20.80	0	0.00	20.80	1	726	0.14%
2021/09/03	0	0.00	1	20.05	20.00	-1	649	-0.15%
2021/08/24	0	0.00	4	19.73	19.65	-4	695	-0.57%
2021/07/27	3	23.05	0	0.00	22.80	3	856	0.35%
2021/07/14	1	22.30	0	0.00	22.10	1	983	0.10%
2021/06/24	0	0.00	5	22.05	22.40	-5	1,777	-0.28%
2021/06/22	0	0.00	2	21.00	21.00	-2	1,802	-0.11%
2021/05/13	0	0.00	6	19.48	20.30	-6	2,338	-0.26%
2021/05/05	2	25.30	0	0.00	25.00	2	2,302	0.09%
2021/05/04	2	24.33	0	0.00	24.35	2	2,289	0.09%
2021/04/23	0	0.00	1	28.00	28.40	-1	2,295	-0.04%
2021/04/21	0	0.00	12	29.60	29.50	-12	2,278	-0.53%
2021/04/20	1	29.00	0	0.00	30.45	1	2,260	0.04%
2021/04/19	0	0.00	2	29.00	28.80	-2	2,245	-0.09%
2021/04/15	1	31.05	60	30.60	30.20	-59	2,264	-2.61%
2021/04/13	0	31.25	0	0.00	30.50	0	2,271	0.00%
2021/04/09	35	30.41	0	0.00	30.95	35	2,253	1.55%
2021/04/08	49	30.33	16	30.74	29.90	33	2,167	1.52%
2021/03/30	0	0.00	7	25.60	25.65	-7	2,037	-0.34%
2021/03/29	2	25.45	0	0.00	25.60	2	2,041	0.10%
2021/03/25	2	24.00	0	0.00	24.00	2	2,166	0.09%
2021/03/24	5	24.80	0	0.00	24.60	5	2,280	0.22%
2021/03/19	0	0.00	3	26.10	25.60	-3	3,383	-0.09%
2021/03/18	0	0.00	1	26.80	25.95	-1	3,546	-0.03%
2021/03/17	1	26.20	0	0.00	26.20	1	3,602	0.03%
2021/03/04	0	0.00	5	24.72	24.70	-5	3,923	-0.13%
2021/02/24	4	25.38	0	0.00	25.25	4	3,847	0.10%
2021/02/22	0	0.00	3	24.80	25.05	-3	3,810	-0.08%
2021/02/18	1	24.50	0	0.00	24.60	1	3,737	0.03%
2021/02/05	0	0.00	1	21.35	21.05	-1	3,611	-0.03%
2021/01/25	2	21.90	0	0.00	22.15	2	3,563	0.06%
2021/01/08	1	25.60	4	24.79	24.25	-3	3,282	-0.09%
2021/01/07	0	0.00	1	25.75	25.60	-1	3,242	-0.03%
2021/01/06	4	27.43	0	0.00	25.80	4	3,218	0.12%
2021/01/05	5	27.43	0	0.00	26.80	5	3,121	0.16%
2021/01/04	0	0.00	2	25.85	25.55	-2	2,975	-0.07%
2020/12/30	1	25.55	1	25.80	26.70	0	2,906	0.00%
2020/12/29	2	25.35	0	0.00	25.05	2	2,796	0.07%
2020/12/24	0	0.00	2	24.78	25.20	-2	2,660	-0.08%
2020/12/21	1	24.60	0	0.00	24.60	1	2,525	0.04%
2020/12/18	0	0.00	1	25.90	26.50	-1	2,439	-0.04%
2020/12/17	5	27.47	31	27.98	27.35	-26	2,312	-1.12%
2020/12/16	36	28.43	1	31.65	27.10	35	2,119	1.65%
2020/12/15	2	26.15	2	26.60	28.80	0	1,284	0.00%
2020/12/14	0	0.00	5	26.48	26.20	-5	1,168	-0.43%
2020/12/09	1	24.90	2	24.90	23.80	-1	853	-0.12%
2020/12/08	0	0.00	1	24.10	24.00	-1	814	-0.12%
2020/12/07	6	22.90	5	24.60	24.50	1	797	0.13%
2020/12/04	4	20.64	4	22.40	22.40	0	673	0.00%
2020/12/03	0	0.00	4	21.20	20.40	-4	602	-0.66%
2020/12/02	0	0.00	5	20.75	20.75	-5	561	-0.89%
2020/11/25	0	0.00	1	18.60	19.10	-1	684	-0.15%
2020/11/18	0	0.00	2	18.30	18.15	-2	635	-0.31%
2020/11/02	1	16.40	0	0.00	16.40	1	580	0.17%
2020/10/26	2	17.50	0	0.00	17.50	2	579	0.35%
2020/10/22	0	0.00	2	17.55	17.55	-2	580	-0.34%
2020/10/21	2	18.10	0	0.00	18.10	2	587	0.34%
2020/09/09	0	0.00	4	21.45	20.85	-4	861	-0.46%
2020/09/07	0	0.00	2	21.40	21.20	-2	820	-0.24%
2020/09/04	2	20.70	1	20.95	20.95	1	779	0.13%
2020/09/03	0	0.00	12	19.63	20.05	-12	689	-1.74%
2020/09/02	0	0.00	16	18.17	18.25	-16	619	-2.58%
2020/08/13	0	0.00	2	16.80	16.70	-2	616	-0.32%
2020/08/12	2	16.60	0	0.00	16.70	2	616	0.32%
2020/07/31	0	0.00	3	17.40	17.25	-3	633	-0.47%
2020/07/30	0	0.00	3	16.95	17.10	-3	632	-0.47%
2020/07/29	4	16.58	0	0.00	16.45	4	632	0.63%
2020/07/27	1	16.80	0	0.00	16.75	1	635	0.16%
2020/07/22	19	18.07	5	17.90	18.25	14	625	2.24%
2020/07/21	5	18.60	4	19.18	18.75	1	580	0.17%
2020/07/20	2	18.30	0	0.00	18.30	2	382	0.52%
2020/07/17	2	18.75	0	0.00	18.70	2	380	0.53%
2020/07/14	2	19.25	0	0.00	19.00	2	387	0.52%
2020/07/13	4	19.75	0	0.00	19.55	4	395	1.01%
2020/07/10	2	20.15	5	20.15	20.00	-3	397	-0.75%
2020/07/09	5	22.10	2	21.95	21.15	3	389	0.77%
2020/07/08	0	0.00	10	20.30	21.00	-10	368	-2.72%
2020/07/06	0	0.00	3	20.45	20.35	-3	369	-0.81%
2020/07/03	1	20.60	0	0.00	20.30	1	364	0.27%
2020/07/02	9	20.52	10	20.22	20.25	-1	358	-0.28%
2020/06/30	2	19.05	0	0.00	19.30	2	326	0.61%
2020/06/24	4	19.10	0	0.00	19.05	4	323	1.24%
2020/06/10	0	0.00	1	20.20	20.00	-1	357	-0.28%
2020/06/09	0	0.00	2	20.40	20.20	-2	364	-0.55%
2020/06/04	2	20.13	2	20.20	20.10	0	390	0.00%
2020/05/26	2	19.55	0	0.00	19.45	2	416	0.48%
2020/05/22	0	0.00	1	20.10	20.10	-1	427	-0.23%
2020/05/21	0	0.00	3	19.82	20.20	-3	437	-0.69%
2020/05/15	2	19.15	0	0.00	19.20	2	538	0.37%
2020/05/14	5	19.84	0	0.00	20.25	5	538	0.93%
2020/05/13	0	0.00	2	21.00	20.60	-2	535	-0.37%
2020/05/11	1	20.45	0	0.00	20.35	1	531	0.19%
2020/05/07	1	20.15	1	20.20	20.25	0	529	0.00%
2020/05/05	2	20.30	0	0.00	20.00	2	535	0.37%
2020/05/04	1	20.20	1	20.25	20.20	0	537	0.00%
2020/04/30	7	20.45	1	20.90	20.40	6	551	1.09%
2020/04/29	0	0.00	1	19.70	20.40	-1	563	-0.18%
2020/04/28	0	0.00	2	18.88	19.20	-2	562	-0.36%
2020/04/27	0	0.00	1	18.50	18.75	-1	570	-0.18%
2020/04/21	0	0.00	1	18.20	17.80	-1	570	-0.18%
2020/04/17	0	0.00	1	18.10	17.65	-1	566	-0.18%
2020/04/13	0	0.00	2	17.43	17.30	-2	553	-0.36%
2020/04/10	0	0.00	1	16.85	17.40	-1	555	-0.18%
2020/04/08	22	15.35	20	16.09	16.20	2	557	0.36%
2020/04/07	0	0.00	1	15.15	14.95	-1	556	-0.18%
2020/04/01	0	0.00	1	14.45	14.40	-1	571	-0.17%
2020/03/25	0	0.00	1	13.60	13.60	-1	754	-0.13%
2020/03/13	3	16.80	0	0.00	16.90	3	733	0.41%
2020/03/12	1	18.75	0	0.00	18.65	1	724	0.14%
2020/03/10	0	0.00	3	21.15	21.30	-3	705	-0.43%
2020/03/04	1	22.30	0	0.00	22.40	1	684	0.15%
2020/03/02	0	0.00	2	21.75	22.20	-2	680	-0.29%
2020/02/26	0	0.00	2	24.40	24.10	-2	667	-0.30%
2020/02/25	0	0.00	2	25.18	24.90	-2	664	-0.30%
2020/02/24	1	25.00	0	0.00	25.00	1	654	0.15%
2020/02/21	1	24.80	0	0.00	24.80	1	641	0.16%
2020/02/20	2	24.88	2	25.05	25.30	0	589	0.00%
2020/02/14	0	0.00	15	23.19	23.20	-15	548	-2.73%
2020/02/12	7	23.00	0	0.00	23.00	7	547	1.28%
2020/02/11	2	22.55	0	0.00	22.55	2	549	0.36%
2020/02/04	0	0.00	1	22.70	23.10	-1	550	-0.18%
2020/02/03	1	21.65	0	0.00	21.70	1	537	0.19%
2020/01/30	1	24.90	0	0.00	24.90	1	544	0.18%
2020/01/17	1	27.80	0	0.00	27.80	1	533	0.19%
2020/01/16	2	28.00	0	0.00	28.00	2	531	0.38%
2020/01/13	1	27.90	0	0.00	28.00	1	531	0.19%
2020/01/10	1	27.90	0	0.00	27.70	1	532	0.19%
2020/01/07	1	28.00	0	0.00	28.00	1	550	0.18%
2020/01/03	1	28.85	0	0.00	28.80	1	560	0.18%
2020/01/02	1	29.30	0	0.00	29.15	1	554	0.18%
2019/12/31	0	0.00	5	29.75	29.70	-5	544	-0.92%
2019/12/30	1	30.50	0	0.00	30.30	1	538	0.19%
2019/12/27	0	0.00	2	30.05	30.15	-2	540	-0.37%
2019/12/25	5	30.05	5	30.46	30.00	0	515	0.00%
2019/12/24	0	0.00	6	30.10	30.00	-6	466	-1.28%
2019/12/20	0	0.00	1	29.10	28.60	-1	357	-0.28%
2019/12/19	0	0.00	1	28.75	28.50	-1	353	-0.28%
2019/12/18	2	28.50	0	0.00	28.50	2	355	0.56%
2019/12/12	0	0.00	4	28.98	29.05	-4	357	-1.12%
2019/12/11	2	27.73	0	0.00	27.60	2	334	0.60%
2019/12/10	1	28.00	0	0.00	28.00	1	334	0.30%
2019/12/09	5	28.47	0	0.00	28.10	5	337	1.48%
2019/12/02	1	27.55	0	0.00	27.50	1	427	0.23%
2019/11/28	1	28.30	0	0.00	28.30	1	457	0.22%
2019/11/27	1	28.35	0	0.00	28.40	1	463	0.22%
2019/11/26	0	0.00	1	28.45	28.35	-1	472	-0.21%
2019/11/22	2	28.55	0	0.00	28.40	2	499	0.40%
2019/11/14	1	29.00	0	0.00	29.00	1	546	0.18%
2019/11/08	2	30.15	0	0.00	30.10	2	565	0.35%
2019/11/07	1	30.25	0	0.00	30.20	1	563	0.18%
2019/11/06	2	30.53	0	0.00	30.35	2	560	0.36%
2019/11/05	10	30.72	0	0.00	30.50	10	558	1.79%
2019/11/04	3	30.88	0	0.00	30.85	3	558	0.54%
2019/11/01	2	30.80	0	0.00	30.95	2	559	0.36%
2019/10/31	1	31.10	0	0.00	31.15	1	562	0.18%
2019/10/30	2	31.03	0	0.00	30.90	2	562	0.36%
2019/10/29	0	0.00	4	32.00	31.80	-4	548	-0.73%
2019/10/28	1	30.55	0	0.00	30.75	1	536	0.19%
2019/10/25	1	30.80	0	0.00	30.85	1	538	0.19%
2019/10/23	2	31.18	0	0.00	30.95	2	544	0.37%
2019/10/21	3	31.42	0	0.00	31.30	3	545	0.55%
2019/10/18	1	31.70	0	0.00	31.65	1	545	0.18%
2019/10/15	1	31.70	0	0.00	31.65	1	550	0.18%
2019/10/14	1	30.40	2	32.73	32.80	-1	533	-0.19%
2019/10/09	1	30.75	0	0.00	30.75	1	512	0.20%
2019/10/07	1	30.90	0	0.00	30.85	1	528	0.19%
2019/10/02	0	0.00	1	30.70	30.85	-1	575	-0.17%
2019/09/26	0	0.00	1	31.90	31.50	-1	571	-0.18%
2019/09/25	1	31.50	0	0.00	31.45	1	572	0.17%
2019/09/23	1	31.85	0	0.00	31.70	1	576	0.17%
2019/09/20	2	31.95	0	0.00	32.15	2	593	0.34%
2019/09/18	4	32.00	3	32.13	31.75	1	595	0.17%
2019/09/16	2	31.70	0	0.00	31.70	2	624	0.32%
2019/09/12	1	32.35	0	0.00	32.35	1	624	0.16%
2019/09/11	1	32.50	0	0.00	32.25	1	628	0.16%
2019/09/10	1	32.60	0	0.00	32.50	1	624	0.16%
2019/09/09	4	32.88	0	0.00	32.75	4	623	0.64%
2019/09/06	1	33.10	0	0.00	33.10	1	624	0.16%
2019/09/05	5	33.60	0	0.00	33.40	5	640	0.78%
2019/09/03	0	0.00	4	34.30	34.60	-4	562	-0.71%
2019/09/02	3	33.18	0	0.00	33.05	3	537	0.56%
2019/08/28	0	0.00	1	33.55	33.60	-1	523	-0.19%
2019/08/27	0	0.00	1	33.15	32.75	-1	506	-0.20%
2019/08/26	0	0.00	1	32.85	32.70	-1	508	-0.20%
2019/08/23	0	0.00	1	33.15	33.40	-1	502	-0.20%
2019/08/21	0	0.00	1	33.15	33.25	-1	493	-0.20%
2019/08/20	0	0.00	2	33.03	33.00	-2	502	-0.40%
2019/08/16	0	0.00	1	30.80	31.60	-1	503	-0.20%
2019/08/15	1	29.65	0	0.00	30.00	1	505	0.20%
2019/08/08	0	0.00	1	31.00	31.00	-1	549	-0.18%
2019/08/07	0	0.00	1	31.80	30.90	-1	564	-0.18%
2019/08/06	1	30.50	0	0.00	31.35	1	572	0.17%
2019/08/05	1	31.45	0	0.00	31.20	1	588	0.17%
2019/08/02	1	31.80	0	0.00	31.80	1	601	0.17%
2019/08/01	0	0.00	1	33.20	32.70	-1	621	-0.16%
2019/07/30	1	32.10	0	0.00	32.20	1	637	0.16%
2019/07/29	1	33.00	0	0.00	33.00	1	659	0.15%
2019/07/26	0	0.00	1	33.75	33.55	-1	673	-0.15%
2019/07/18	2	32.58	0	0.00	32.40	2	895	0.22%
2019/07/17	1	32.90	0	0.00	32.85	1	959	0.10%
2019/07/15	1	33.30	0	0.00	33.30	1	1,008	0.10%
2019/07/12	1	33.50	0	0.00	33.50	1	1,060	0.09%
2019/07/09	1	33.00	1	34.25	34.90	0	1,236	0.00%
2019/07/03	0	0.00	1	33.85	33.30	-1	1,430	-0.07%
2019/06/27	0	0.00	2	34.08	33.50	-2	1,613	-0.12%
2019/06/25	1	32.75	0	0.00	32.75	1	1,709	0.06%
2019/06/24	0	0.00	2	33.78	33.50	-2	1,887	-0.11%
2019/06/21	1	33.35	1	32.50	32.40	0	1,975	0.00%
2019/06/19	0	0.00	2	31.95	31.85	-2	1,974	-0.10%
2019/06/14	0	0.00	1	31.65	31.60	-1	2,073	-0.05%
2019/06/13	3	32.00	2	31.73	31.95	1	2,167	0.05%
2019/06/05	1	30.40	0	0.00	30.40	1	2,190	0.05%
2019/05/31	0	0.00	2	31.50	31.50	-2	2,238	-0.09%
2019/05/29	1	29.85	0	0.00	30.30	1	2,257	0.04%
2019/05/27	2	30.00	0	0.00	30.50	2	2,401	0.08%
2019/05/23	2	30.48	0	0.00	31.20	2	2,460	0.08%
2019/05/22	0	0.00	1	32.20	31.20	-1	2,470	-0.04%
2019/05/21	1	30.70	0	0.00	31.55	1	2,553	0.04%
2019/05/17	2	32.70	0	0.00	32.75	2	2,544	0.08%
2019/05/15	0	0.00	1	34.40	34.15	-1	2,563	-0.04%
2019/05/13	1	33.35	0	0.00	33.70	1	2,595	0.04%
2019/05/10	0	0.00	1	35.60	34.40	-1	2,586	-0.04%
2019/05/09	1	35.15	0	0.00	34.80	1	2,576	0.04%
2019/04/26	1	40.00	4	40.44	39.75	-3	2,629	-0.11%
2019/04/19	3	39.30	0	0.00	38.30	3	2,455	0.12%
2019/04/18	2	40.40	5	39.96	38.90	-3	2,430	-0.12%
2019/04/17	6	41.97	5	41.72	41.15	1	2,387	0.04%
2019/04/16	1	39.20	2	40.58	40.20	-1	2,311	-0.04%
2019/04/15	0	39.20	0	0.00	38.40	0	2,194	0.00%
2019/04/11	0	0.00	50	37.40	37.25	-50	2,141	-2.33%
2019/04/10	10	39.14	13	39.15	38.45	-3	2,081	-0.14%
2019/04/09	2	38.10	2	37.65	37.95	0	1,987	0.00%
2019/04/08	1	39.05	0	0.00	37.85	1	1,962	0.05%
2019/04/03	3	38.68	0	0.00	38.40	3	1,917	0.16%
2019/04/01	0	0.00	2	37.10	36.00	-2	1,817	-0.11%
2019/03/29	0	0.00	20	37.05	37.05	-20	1,789	-1.12%
2019/03/28	2	38.60	3	37.27	37.10	-1	1,771	-0.06%
2019/03/27	22	38.10	2	38.28	38.40	20	1,696	1.18%
2019/03/26	4	36.08	7	36.23	36.85	-3	1,524	-0.20%
2019/03/25	0	0.00	38	33.50	33.50	-38	1,429	-2.66%
2019/03/21	0	0.00	13	34.74	34.95	-13	1,433	-0.91%
2019/03/19	55	35.62	0	0.00	35.00	55	1,463	3.76%
2019/03/18	0	0.00	7	35.64	35.80	-7	1,393	-0.50%
2019/03/14	6	32.35	0	0.00	32.35	6	1,311	0.46%
2019/03/13	0	0.00	21	32.75	32.65	-21	1,331	-1.58%
2019/03/12	0	0.00	1	33.25	33.20	-1	1,343	-0.07%
2019/03/08	0	0.00	20	33.27	33.35	-20	1,426	-1.40%
2019/03/07	21	34.54	0	0.00	33.05	21	1,442	1.46%
2019/03/05	7	33.44	0	0.00	33.35	7	1,456	0.48%
2019/03/04	12	34.17	0	0.00	34.00	12	1,450	0.83%
2019/02/27	16	34.54	0	0.00	34.40	16	1,459	1.10%
2019/02/26	39	35.82	8	36.39	35.30	31	1,439	2.15%
2019/02/25	3	33.48	0	0.00	34.55	3	1,358	0.22%
2019/02/22	1	34.55	1	34.70	33.60	0	1,347	0.00%
2019/02/21	1	33.50	0	0.00	34.00	1	1,352	0.07%
2019/02/20	0	0.00	7	34.74	34.20	-7	1,384	-0.51%
2019/02/19	2	32.10	1	32.90	32.65	1	1,360	0.07%
2019/02/13	0	0.00	2	33.35	33.35	-2	1,372	-0.15%
2019/01/30	2	31.18	0	0.00	31.05	2	1,342	0.15%
2019/01/24	6	32.46	0	0.00	32.45	6	1,381	0.43%
2019/01/21	0	0.00	1	33.60	33.50	-1	1,394	-0.07%
2019/01/18	4	32.69	3	32.75	33.50	1	1,376	0.07%
2019/01/17	0	0.00	1	31.95	31.95	-1	1,248	-0.08%
2019/01/16	1	29.30	0	0.00	29.05	1	1,233	0.08%
2018/12/14	5	33.00	0	0.00	32.50	5	1,661	0.30%
2018/12/12	0	0.00	2	31.50	31.40	-2	1,630	-0.12%
2018/11/26	0	0.00	1	32.80	32.80	-1	1,601	-0.06%
2018/11/22	0	0.00	2	33.70	32.35	-2	1,601	-0.12%
2018/11/21	2	34.40	2	34.30	34.30	0	1,580	0.00%
2018/11/20	2	34.90	0	0.00	33.70	2	1,569	0.13%
2018/11/19	4	33.89	1	34.05	33.95	3	1,540	0.19%
2018/11/16	2	32.20	2	32.80	31.80	0	1,502	0.00%
2018/10/23	0	0.00	1	31.50	31.30	-1	1,749	-0.06%
2018/10/19	1	31.50	0	0.00	31.55	1	1,778	0.06%
2018/10/09	0	0.00	5	31.70	31.00	-5	1,865	-0.27%
2018/10/02	1	40.15	0	0.00	40.15	1	2,018	0.05%
2018/09/27	0	0.00	1	40.10	40.00	-1	2,208	-0.05%
2018/09/20	1	39.70	0	0.00	38.00	1	2,684	0.04%
2018/09/07	0	0.00	12	44.43	40.70	-12	4,066	-0.30%
2018/08/31	0	0.00	1	49.40	48.95	-1	4,536	-0.02%
2018/08/30	1	49.50	0	0.00	48.60	1	4,571	0.02%
2018/08/29	0	0.00	20	48.70	49.45	-20	4,622	-0.43%
2018/08/28	1	49.20	0	0.00	48.10	1	4,709	0.02%
2018/08/27	20	47.60	0	0.00	49.20	20	4,768	0.42%
2018/08/23	0	0.00	1	47.45	47.50	-1	5,003	-0.02%
2018/08/22	0	0.00	1	48.50	47.45	-1	5,199	-0.02%
2018/08/21	1	49.25	1	49.25	49.25	0	5,333	0.00%
2018/08/16	0	0.00	2	51.00	51.30	-2	5,991	-0.03%
2018/08/14	0	0.00	2	49.85	50.90	-2	6,158	-0.03%
2018/08/13	2	50.60	2	50.90	50.50	0	6,128	0.00%
2018/08/03	0	0.00	50	56.80	56.50	-50	6,091	-0.82%
2018/07/31	0	0.00	40	60.80	60.90	-40	6,046	-0.66%
2018/07/30	0	0.00	2	63.00	62.00	-2	6,134	-0.03%
2018/07/27	2	60.95	2	61.50	61.60	0	6,140	0.00%
2018/07/26	19	60.88	18	61.70	60.80	1	6,125	0.02%
2018/07/23	25	58.57	1	58.60	59.50	24	6,104	0.39%
2018/07/20	1	59.70	0	0.00	60.40	1	6,091	0.02%
2018/07/19	5	60.70	5	59.80	60.10	0	6,065	0.00%
2018/07/18	15	59.90	3	59.40	59.30	12	6,043	0.20%
2018/07/16	3	65.00	1	65.10	64.10	2	5,963	0.03%
2018/07/13	51	64.90	1	66.00	64.20	50	5,941	0.84%
2018/07/12	1	64.30	0	0.00	63.70	1	5,906	0.02%
2018/07/11	0	0.00	2	65.00	64.70	-2	5,866	-0.03%
2018/07/10	1	65.10	0	0.00	64.50	1	5,781	0.02%
2018/07/09	0	0.00	9	66.96	65.30	-9	5,750	-0.16%
2018/07/06	6	66.28	1	65.60	67.40	5	5,721	0.09%
2018/07/05	6	67.23	1	66.80	66.50	5	5,655	0.09%
2018/07/04	5	68.00	5	67.82	68.20	0	5,609	0.00%
2018/07/03	2	69.75	36	68.64	65.90	-34	5,540	-0.61%
2018/07/02	3	70.97	1	71.10	70.50	2	5,429	0.04%
2018/06/29	18	72.98	8	73.10	72.10	10	5,423	0.18%
2018/06/28	19	73.67	2	71.75	70.90	17	5,288	0.32%
2018/06/27	50	67.50	44	70.44	72.70	6	4,922	0.12%
2018/06/26	5	66.20	25	67.11	66.10	-20	4,628	-0.43%
2018/06/25	26	67.10	3	67.37	66.80	23	4,457	0.52%
2018/06/22	1	63.30	4	63.53	63.00	-3	4,266	-0.07%
2018/06/21	4	62.90	140	65.80	65.80	-136	4,197	-3.24%	大賣/鉅額交易
2018/06/20	30	59.50	0	0.00	60.60	30	4,086	0.73%
2018/06/19	0	0.00	2	63.60	63.10	-2	4,123	-0.05%
2018/06/14	1	63.60	0	0.00	62.50	1	4,292	0.02%
2018/06/13	3	65.60	5	64.80	63.80	-2	4,244	-0.05%
2018/06/12	12	65.15	11	66.17	65.10	1	4,152	0.02%
2018/06/11	1	62.50	5.3	61.56	63.00	-4.3	3,896	-0.11%
2018/06/08	21	58.95	1	58.10	58.00	20	3,810	0.52%
2018/06/06	1	61.00	1	61.00	60.30	0	3,743	0.00%
2018/06/05	61	61.29	1	59.90	59.00	60	3,690	1.63%
2018/06/04	32	63.68	6	63.35	63.00	26	3,620	0.72%
2018/06/01	3	63.03	12	62.19	64.00	-9	3,584	-0.25%
2018/05/31	13	63.42	20	64.45	62.20	-7	3,498	-0.20%
2018/05/30	16	64.18	15	64.01	63.60	1	3,439	0.03%
2018/05/29	24	62.90	7	61.47	62.00	17	3,306	0.51%
2018/05/28	18	61.65	36	62.50	62.30	-18	3,317	-0.54%
2018/05/25	18	58.01	12	58.52	58.60	6	3,125	0.19%
2018/05/24	13	54.35	5	54.80	56.50	8	2,815	0.28%
2018/05/23	0	0.00	1	53.00	53.20	-1	2,658	-0.04%
2018/05/15	0	0.00	4	49.25	49.10	-4	2,579	-0.16%
2018/05/07	0	0.00	3	50.03	50.90	-3	2,613	-0.11%
2018/05/04	0	0.00	1	47.85	48.00	-1	2,515	-0.04%
2018/04/27	0	0.00	1	42.30	42.50	-1	2,620	-0.04%
2018/04/25	0	0.00	1	43.25	43.40	-1	2,642	-0.04%
2018/04/24	2	43.10	2	41.10	42.65	0	2,652	0.00%
2018/04/20	0	0.00	2	46.60	46.35	-2	2,637	-0.08%
2018/04/19	2	47.35	0	0.00	46.60	2	2,647	0.08%
2018/04/17	1	46.35	0	0.00	46.85	1	2,719	0.04%
2018/04/09	0	0.00	4	48.90	48.60	-4	3,250	-0.12%
2018/04/03	1	49.50	3	49.13	49.20	-2	3,454	-0.06%
2018/04/02	10	51.41	20	51.03	50.50	-10	3,534	-0.28%
2018/03/31	9	51.02	9	51.21	50.00	0	3,485	0.00%
2018/03/30	8	49.30	2	48.75	48.40	6	3,408	0.18%
2018/03/29	2	48.38	0	0.00	48.30	2	3,442	0.06%
2018/03/28	3	49.30	3	48.65	49.20	0	3,454	0.00%
2018/03/27	0	0.00	5	47.25	48.20	-5	3,442	-0.15%
2018/03/23	5	45.90	15	46.41	45.90	-10	3,513	-0.28%
2018/03/22	27	50.13	7	49.24	48.45	20	3,557	0.56%
2018/03/21	11	50.50	2	48.25	48.50	9	3,555	0.25%
2018/03/20	7	47.21	17	48.18	49.95	-10	3,537	-0.28%
2018/03/19	0	0.00	2	45.70	45.45	-2	3,584	-0.06%
2018/03/16	3	45.40	0	0.00	45.40	3	3,779	0.08%
2018/03/15	2	45.50	0	0.00	45.55	2	4,008	0.05%
2018/03/13	0	0.00	1	45.65	45.50	-1	4,161	-0.02%
2018/03/08	0	0.00	5	46.70	46.00	-5	4,319	-0.12%
2018/03/07	12	46.13	2	45.20	45.30	10	4,470	0.22%
2018/03/06	1	48.40	1	47.50	47.50	0	4,648	0.00%
2018/03/05	2	47.85	3	48.43	47.85	-1	4,758	-0.02%
2018/03/02	3	47.60	4	47.31	47.00	-1	4,706	-0.02%
2018/03/01	6	45.71	15	48.02	48.20	-9	4,707	-0.19%
2018/02/27	5	42.89	3	43.30	43.85	2	4,690	0.04%
2018/02/21	2	39.65	2	40.43	40.05	0	4,899	0.00%
2018/02/09	1	36.85	4	37.23	39.60	-3	4,916	-0.06%
2018/02/08	4	38.79	0	0.00	39.10	4	4,933	0.08%
2018/02/07	0	0.00	1	38.85	37.85	-1	4,993	-0.02%
2018/02/06	2	38.90	1	40.40	39.30	1	5,057	0.02%
2018/02/02	2	45.40	0	0.00	45.10	2	5,018	0.04%
2018/02/01	2	48.08	0	0.00	47.65	2	5,017	0.04%
2018/01/31	0	0.00	1	48.50	48.55	-1	5,033	-0.02%
2018/01/30	2	51.40	3	50.10	48.60	-1	5,058	-0.02%
2018/01/29	9	48.25	0	0.00	49.10	9	5,066	0.18%
2018/01/26	2	49.05	4	48.13	49.00	-2	5,082	-0.04%
2018/01/25	4	48.73	5	49.08	48.40	-1	5,076	-0.02%
2018/01/24	1	53.10	1	52.90	52.30	0	5,033	0.00%
2018/01/23	0	0.00	6	55.00	54.50	-6	5,094	-0.12%
2018/01/22	8	55.88	0	0.00	55.60	8	5,186	0.15%
2018/01/16	0	0.00	1	54.00	53.00	-1	5,974	-0.02%
2018/01/11	5	51.30	0	0.00	51.90	5	6,023	0.08%
2018/01/09	1	56.60	1	56.60	57.00	0	5,983	0.00%
2018/01/08	0	0.00	7	57.90	56.00	-7	5,953	-0.12%
2018/01/05	8	55.93	3	55.83	55.70	5	5,948	0.08%
2018/01/04	3	54.73	9	55.72	55.70	-6	6,082	-0.10%
2018/01/03	12	54.79	2	54.85	54.70	10	5,946	0.17%
2018/01/02	2	53.90	16	53.57	54.00	-14	5,866	-0.24%