志聖 (2467)-凱基-林口券商分點個股進出

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-林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-林口券商分點個股進出
凱基-林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
2024/05/10	1.1	126.36	1	125.00	126.00	0.1	5,111	0.00%
2024/05/09	1.2	128.79	2	126.50	126.50	-0.8	5,133	-0.02%
2024/05/08	0.3	127.00	1	127.50	129.00	-0.7	5,168	-0.01%
2024/05/07	2.1	129.78	0	0.00	128.00	2.1	5,386	0.04%
2024/05/06	1.1	130.05	2	134.25	130.00	-0.9	5,470	-0.02%
2024/05/03	1.2	130.92	1.3	131.58	129.50	-0.1	5,430	0.00%
2024/05/02	1.2	130.75	0	0.00	131.00	1.2	5,558	0.02%
2024/04/30	1.1	133.64	1	132.50	134.00	0.1	5,617	0.00%
2024/04/29	15	132.50	4.2	133.86	134.00	10.8	5,601	0.19%
2024/04/26	2.2	126.09	3	126.00	126.00	-0.8	5,536	-0.01%
2024/04/25	0.1	125.00	0	0.00	126.50	0.1	5,525	0.00%
2024/04/24	0	0.00	1	126.50	126.00	-1	5,533	-0.02%
2024/04/23	3.1	121.67	0	0.00	119.50	3.1	5,514	0.06%
2024/04/22	3.7	123.07	1	119.50	118.00	2.7	5,505	0.05%
2024/04/19	5.9	128.14	19	127.55	126.50	-13.1	5,493	-0.24%
2024/04/18	19	137.55	4	138.25	135.50	15	5,408	0.28%
2024/04/17	3	132.67	6.1	134.49	134.50	-3.1	5,238	-0.06%
2024/04/16	9.5	124.18	3	126.33	126.00	6.5	5,171	0.12%
2024/04/15	1	129.00	19	128.08	129.50	-18	5,183	-0.35%
2024/04/12	2	131.75	1	130.50	133.50	1	5,222	0.02%
2024/04/10	0.1	131.50	0	0.00	131.50	0.1	5,145	0.00%
2024/04/09	3.3	137.59	2	136.75	133.50	1.3	5,203	0.02%
2024/04/08	0	0.00	6	135.83	138.00	-6	5,086	-0.12%
2024/04/03	2	126.00	0	0.00	125.50	2	4,954	0.04%
2024/04/02	37	137.01	35	136.14	130.50	2	4,882	0.04%
2024/04/01	11	128.86	21	127.26	130.00	-10	4,636	-0.22%
2024/03/29	2	124.00	1	124.00	123.00	1	4,547	0.02%
2024/03/27	7	128.14	12	129.63	130.50	-5	4,478	-0.11%
2024/03/26	1	126.50	5	127.00	127.00	-4	4,439	-0.09%
2024/03/25	11	133.36	9	131.39	131.00	2	4,395	0.05%
2024/03/22	2	128.50	4	126.13	125.50	-2	4,302	-0.05%
2024/03/21	1	132.49	8	130.44	128.00	-7	4,271	-0.16%
2024/03/20	1	132.00	0	0.00	123.50	1	4,205	0.02%
2024/03/19	6	123.83	3	126.17	128.00	3	4,138	0.07%
2024/03/18	0	0.00	2	118.25	119.50	-2	3,995	-0.05%
2024/03/15	72	108.13	1	111.00	109.00	71	3,954	1.80%
2024/03/14	2	111.00	5	112.00	109.50	-3	3,933	-0.08%
2024/03/13	4	119.25	5	117.10	114.50	-1	3,908	-0.03%
2024/03/12	1	122.00	0	0.00	122.00	1	3,854	0.03%
2024/03/11	2.3	122.56	0	0.00	122.00	2.3	3,813	0.06%
2024/03/08	2.5	128.90	11.4	125.33	124.50	-8.9	3,794	-0.24%
2024/03/07	20	141.65	12	137.67	134.50	8	3,712	0.22%
2024/03/06	8	134.69	5	136.50	141.50	3	3,536	0.08%
2024/03/05	1	130.50	0	0.00	129.00	1	3,365	0.03%
2024/03/04	24	129.44	23.3	127.89	128.00	0.7	3,314	0.02%
2024/03/01	3	128.17	1	125.00	124.50	2	3,235	0.06%
2024/02/29	6	125.25	3	126.17	126.00	3	3,184	0.09%
2024/02/27	30	134.07	18	125.00	125.00	12	3,137	0.38%
2024/02/26	17	132.74	19.6	135.64	134.50	-2.6	3,008	-0.09%
2024/02/23	0	0.00	4	136.00	136.00	-4	2,829	-0.14%
2024/02/22	5	118.90	6	124.00	124.00	-1	2,816	-0.04%
2024/02/21	17	114.74	23	116.30	113.00	-6	2,760	-0.22%
2024/02/20	33	115.15	37	117.15	114.00	-4	2,672	-0.15%
2024/02/19	10	109.95	19	113.08	114.00	-9	2,535	-0.35%
2024/02/16	9	109.00	1	109.00	109.00	8	2,339	0.34%
2024/02/15	6	95.32	9	97.49	99.30	-3	2,293	-0.13%
2024/02/05	6	89.73	9	90.39	90.30	-3	2,238	-0.13%
2024/02/02	4.1	84.79	3	84.60	86.80	1.1	2,161	0.05%
2024/02/01	4	83.18	15.6	83.45	83.20	-11.6	2,071	-0.56%
2024/01/31	1	83.90	4.5	83.51	83.90	-3.5	2,035	-0.17%
2024/01/30	15	84.42	22	84.21	83.90	-7	1,977	-0.35%
2024/01/29	3	78.90	27.5	80.88	83.00	-24.5	1,746	-1.40%
2024/01/26	1.6	76.11	0	0.00	75.50	1.6	1,613	0.10%
2024/01/25	41	77.06	41	76.43	76.40	0	1,573	0.00%
2024/01/24	0	0.00	1	80.00	80.00	-1	1,415	-0.07%
2024/01/23	9	72.82	7	72.94	72.80	2	1,324	0.15%
2024/01/22	2	71.20	3.3	71.98	71.20	-1.3	1,298	-0.10%
2024/01/19	0	0.00	18	69.22	69.30	-18	1,266	-1.42%
2024/01/18	1.1	66.89	1	69.00	66.30	0.1	1,230	0.01%
2024/01/17	1.1	69.97	1	71.00	69.50	0.1	1,202	0.01%
2024/01/16	1	71.00	0	0.00	71.10	1	1,178	0.08%
2024/01/15	0	0.00	2	72.25	71.70	-2	1,152	-0.17%
2024/01/12	0.1	67.80	0	0.00	68.00	0.1	1,103	0.01%
2024/01/11	0.1	67.60	0	0.00	67.90	0.1	1,091	0.01%
2024/01/10	10	69.80	0	0.00	68.80	10	1,072	0.93%
2024/01/05	0.1	66.00	1	64.50	67.50	-0.9	903	-0.10%
2024/01/04	1.1	63.66	0	0.00	63.80	1.1	858	0.13%
2024/01/03	44.1	66.73	44	67.72	66.00	0.1	831	0.01%
2024/01/02	0.1	65.00	2	66.25	68.20	-1.9	706	-0.27%
2023/12/29	0.1	62.00	0	0.00	62.00	0.1	633	0.02%
2023/12/28	0.4	61.75	3	61.60	61.60	-2.6	623	-0.42%
2023/12/27	0.1	59.90	0	0.00	60.00	0.1	613	0.02%
2023/12/22	3	59.80	0	0.00	59.80	3	586	0.51%
2023/12/19	0.1	61.70	0	0.00	62.00	0.1	575	0.01%
2023/12/18	10.1	63.20	10	62.10	62.00	0.1	567	0.01%
2023/12/14	129.2	62.10	0	0.00	61.00	129.2	535	24.12%	大買/鉅額交易
2023/12/13	0.1	64.90	2	65.00	64.00	-2	498	-0.39%
2023/12/12	114.1	64.72	9	64.67	64.90	105.1	489	21.45%	大買/鉅額交易
2023/12/11	13.1	65.10	13	65.37	65.10	0.1	477	0.01%
2023/12/08	30.1	65.00	30	64.33	65.00	0.1	456	0.01%
2023/12/07	0	63.00	0	0.00	64.00	0	424	0.01%
2023/12/06	1	63.05	0	0.00	63.80	1	407	0.25%
2023/12/04	0	0.00	10.5	63.76	64.00	-10.5	357	-2.93%
2023/12/01	0	0.00	8	58.95	61.00	-8	313	-2.55%
2023/11/30	0	0.00	2	56.75	56.60	-2	268	-0.75%
2023/11/28	0	0.00	4	55.00	54.90	-4	243	-1.64%
2023/11/27	0	0.00	2.2	54.47	54.40	-2.2	230	-0.97%
2023/11/24	681	54.11	4	54.15	54.00	677	219	308.64%	大買/鉅額交易
2023/11/22	0	0.00	1	51.70	51.60	-1	172	-0.60%
2023/11/21	0	0.00	2	51.60	51.50	-2	169	-1.19%
2023/11/20	75	49.93	0	0.00	50.10	75	158	47.31%
2023/11/17	27	50.30	1	50.40	50.30	26	156	16.66%
2023/11/16	38	50.30	0	0.00	50.30	38	153	24.84%
2023/11/15	0	0.00	2	50.30	50.20	-2	150	-1.33%
2023/11/13	1	49.00	0	0.00	50.00	1	131	0.76%
2023/11/10	102	46.69	6	48.90	49.75	96	114	83.82%	大買/
2023/11/07	0	0.00	1	47.70	46.90	-1	80	-1.24%
2023/11/06	0	0.00	5	46.84	47.00	-5	85	-5.82%
2023/11/02	2	44.45	0	0.00	44.45	2	79	2.51%
2023/10/11	1	44.00	0	0.00	44.00	1	171	0.58%
2023/10/06	3	44.53	0	0.00	44.55	3	171	1.75%
2023/10/05	1	44.65	0	0.00	44.65	1	174	0.57%
2023/10/04	0	0.00	1	44.65	44.65	-1	175	-0.57%
2023/09/25	0	0.00	1	44.80	44.70	-1	191	-0.52%
2023/09/18	0	0.00	1	46.20	45.70	-1	197	-0.51%
2023/09/04	0	0.00	2	45.80	46.05	-2	300	-0.67%
2023/08/28	0.2	44.95	0	0.00	44.45	0.2	382	0.06%
2023/08/25	1	44.55	0	0.00	44.90	1	392	0.26%
2023/08/24	2	44.60	0	0.00	44.65	2	406	0.49%
2023/08/23	0	0.00	2	44.40	44.40	-2	423	-0.47%
2023/08/22	4	44.10	0	0.00	44.15	4	430	0.93%
2023/08/18	1	44.65	0	0.00	44.60	1	444	0.22%
2023/08/14	2	44.85	0	0.00	44.50	2	465	0.43%
2023/08/11	3	45.73	0	0.00	45.55	3	468	0.64%
2023/08/10	1	46.30	0	0.00	45.90	1	469	0.21%
2023/08/08	1	47.00	0	0.00	47.00	1	463	0.22%
2023/08/01	2	50.50	2	49.83	49.20	0	457	0.00%
2023/07/31	2	51.40	0	0.00	49.00	2	449	0.45%
2023/07/26	13	49.73	13	49.53	49.75	0	414	0.00%
2023/07/25	0	0.00	2	46.55	47.95	-2	395	-0.51%
2023/07/18	10	46.30	0	0.00	46.20	10	389	2.56%
2023/07/13	4	46.00	0	0.00	46.40	4	384	1.04%
2023/07/12	6	46.00	0	0.00	46.20	6	384	1.56%
2023/07/10	5	46.70	0	0.00	46.70	5	381	1.31%
2023/07/06	0	0.00	1	49.00	49.05	-1	374	-0.27%
2023/06/29	0	0.00	2	47.80	47.90	-2	369	-0.54%
2023/06/27	1	47.70	0	0.00	47.65	1	370	0.27%
2023/06/26	2	49.05	0	0.00	49.00	2	368	0.54%
2023/06/21	0	0.00	4	49.28	49.60	-4	366	-1.09%
2023/06/12	1	50.00	3	50.00	50.20	-2	341	-0.59%
2023/06/09	1	52.10	9	52.36	51.90	-8	323	-2.47%
2023/06/08	1	49.50	0	0.00	48.75	1	284	0.35%
2023/06/07	1	50.00	10	50.20	50.00	-9	280	-3.20%
2023/06/05	0	0.00	5	53.00	52.80	-5	240	-2.08%
2023/06/02	0	0.00	2	52.80	52.70	-2	232	-0.86%
2023/06/01	1	53.30	5	52.70	52.60	-4	226	-1.76%
2023/05/31	0	0.00	0	52.60	52.70	0	215	-0.02%
2023/05/30	0	0.00	0	52.20	52.00	0	208	-0.01%
2023/05/29	0	0.00	4.1	52.00	52.10	-4.1	199	-2.04%
2023/05/26	0	0.00	1	50.80	50.30	-1	186	-0.54%
2023/05/24	0	0.00	5	50.00	50.10	-5	174	-2.87%
2023/05/23	0	0.00	6	49.99	49.70	-6	167	-3.58%
2023/05/22	0	0.00	2.1	49.70	49.75	-2.1	162	-1.27%
2023/05/19	0	0.00	6	49.20	49.00	-6	158	-3.79%
2023/05/17	0	0.00	1	47.30	48.60	-1	160	-0.62%
2023/05/16	0	0.00	1	46.85	47.25	-1	155	-0.64%
2023/05/15	0	0.00	2	46.10	46.20	-2	152	-1.31%
2023/05/12	0	0.00	7	45.66	45.75	-7	153	-4.55%
2023/05/11	5	46.14	2	45.98	45.75	3	152	1.97%
2023/05/09	0	0.00	2	47.70	47.60	-2	150	-1.33%
2023/05/08	0	0.00	2	47.85	47.85	-2	150	-1.33%
2023/05/05	0	0.00	5	47.57	47.65	-5	151	-3.31%
2023/05/03	0	0.00	1	47.70	47.55	-1	153	-0.65%
2023/05/02	0	0.00	6	47.83	47.90	-6	153	-3.92%
2023/04/28	0	0.00	2	47.70	47.70	-2	154	-1.30%
2023/04/27	0	0.00	7	47.36	47.40	-7	153	-4.56%
2023/04/21	2	47.70	0	0.00	47.40	2	150	1.33%
2023/04/14	0	0.00	2	48.33	48.35	-2	143	-1.39%
2023/04/07	0	0.00	9	48.07	48.00	-9	139	-6.47%
2023/04/06	0	0.00	3	48.05	48.05	-3	138	-2.17%
2023/03/31	0	0.00	10	48.35	48.35	-10	136	-7.34%
2023/03/29	2	48.20	4	48.00	48.10	-2	134	-1.49%
2023/03/27	0	0.00	9	48.85	48.85	-9	131	-6.83%
2023/03/23	0	0.00	3	49.67	49.40	-3	129	-2.32%
2023/03/21	0	0.00	1.2	49.75	49.65	-1.2	127	-0.95%
2023/03/20	0	0.00	14	49.00	49.10	-14	124	-11.25%
2023/03/16	1	48.00	0	0.00	48.05	1	123	0.78%
2023/03/15	0	0.00	13	48.65	48.80	-13	122	-10.61%
2023/03/14	0	0.00	2	48.90	48.80	-2	122	-1.63%
2023/03/13	0	0.00	0.4	48.25	48.70	-0.4	122	-0.33%
2023/03/10	0	0.00	2	48.65	48.85	-2	118	-1.68%
2023/03/08	0	0.00	10	49.45	49.45	-10	113	-8.79%
2023/03/06	1	48.90	1	48.60	48.95	0	109	0.00%
2023/03/03	1	47.60	7.1	48.07	48.10	-6.1	104	-5.84%
2023/03/02	0	0.00	10	47.65	47.45	-10	99	-10.01%
2023/03/01	0	0.00	6	47.58	47.60	-6	97	-6.17%
2023/02/24	0	0.00	5	46.78	46.65	-5	91	-5.48%
2023/02/23	0	0.00	16	46.25	46.30	-16	86	-18.48%
2023/02/21	0	0.00	7	45.86	45.90	-7	83	-8.35%
2023/02/20	0	0.00	1	46.20	45.85	-1	84	-1.18%
2023/02/17	0	0.00	4	46.05	46.20	-4	84	-4.74%
2023/02/16	0	0.00	9	46.25	46.25	-9	82	-10.87%
2023/02/15	0	0.00	3	44.20	44.40	-3	74	-4.03%
2023/02/13	0	0.00	1	44.15	44.15	-1	76	-1.30%
2023/02/10	1	44.50	2	44.30	44.45	-1	79	-1.26%
2023/02/09	0	0.00	2	44.90	44.95	-2	78	-2.54%
2023/02/08	0	0.00	2	45.00	45.00	-2	80	-2.49%
2023/02/06	0	0.00	2	45.15	45.05	-2	78	-2.55%
2023/01/16	0.2	43.40	0	0.00	43.65	0.2	79	0.25%
2023/01/13	0	0.00	4	43.75	43.75	-4	81	-4.91%
2023/01/12	0	0.00	3	44.00	43.90	-3	106	-2.82%
2023/01/05	0	0.00	9	43.61	43.80	-9	114	-7.89%
2023/01/04	0	0.00	2	43.80	43.30	-2	117	-1.71%
2023/01/03	0	0.00	2	43.40	43.30	-2	120	-1.66%
2022/12/30	5	43.30	0	0.00	43.00	5	123	4.04%
2022/12/29	1	42.40	0	0.00	42.95	1	125	0.80%
2022/12/27	0.1	43.10	1	43.30	43.30	-0.9	126	-0.71%
2022/12/22	0	0.00	6	43.23	43.65	-6	128	-4.67%
2022/12/14	0	0.00	6	43.93	43.85	-6	136	-4.40%
2022/12/13	0	0.00	6	43.48	43.20	-6	142	-4.21%
2022/12/09	1	44.05	0	0.00	43.45	1	151	0.66%
2022/12/08	1	44.50	2	44.50	44.50	-1	152	-0.66%
2022/12/07	0	0.00	1	45.05	45.40	-1	156	-0.64%
2022/12/06	1	45.00	0	0.00	45.50	1	161	0.62%
2022/12/05	0.1	45.70	3	45.75	45.75	-2.9	162	-1.80%
2022/12/02	2	45.60	0	0.00	45.80	2	163	1.22%
2022/12/01	0	0.00	3	46.20	45.80	-3	165	-1.81%
2022/11/22	0	0.00	8	45.20	45.30	-8	172	-4.63%
2022/11/18	0	0.00	4	44.80	44.95	-4	175	-2.28%
2022/11/17	0	0.00	1	45.30	45.30	-1	177	-0.56%
2022/11/15	0	0.00	1	45.65	45.95	-1	182	-0.55%
2022/10/13	12	43.47	0	0.00	42.65	12	166	7.21%
2022/10/12	1	44.30	0	0.00	44.00	1	162	0.61%
2022/10/11	1	44.50	0	0.00	44.75	1	161	0.62%
2022/10/07	2	46.35	1	46.50	46.50	1	158	0.63%
2022/10/05	0	0.00	2	45.90	45.90	-2	165	-1.21%
2022/09/30	0	0.00	4	45.10	45.50	-4	171	-2.33%
2022/09/28	1	44.45	0	0.00	44.10	1	189	0.53%
2022/09/27	0	0.00	7	45.16	45.25	-7	196	-3.57%
2022/09/21	1	45.80	1	45.80	45.75	0	203	0.00%
2022/09/19	0	0.00	2	47.65	47.65	-2	199	-1.00%
2022/09/15	0	0.00	6	49.33	49.35	-6	194	-3.08%
2022/09/14	0	0.00	11	48.74	49.25	-11	192	-5.72%
2022/09/13	0	0.00	3	48.10	48.80	-3	187	-1.60%
2022/09/12	0	0.00	3	47.80	47.80	-3	184	-1.63%
2022/09/08	0	0.00	3	47.45	47.35	-3	183	-1.63%
2022/09/07	0	0.00	3	47.15	47.15	-3	183	-1.64%
2022/09/06	0	0.00	10	47.01	47.25	-10	183	-5.45%
2022/09/05	0	0.00	3	47.00	46.95	-3	182	-1.64%
2022/08/31	0	0.00	6	47.00	47.10	-6	181	-3.31%
2022/08/30	0	0.00	5	46.77	46.85	-5	181	-2.75%
2022/08/25	0	0.00	0.4	47.30	47.70	-0.4	182	-0.24%
2022/08/24	0	0.00	1	47.35	47.30	-1	181	-0.56%
2022/08/23	0	0.00	10	47.27	47.30	-10	179	-5.60%
2022/08/18	2	46.60	0	0.00	46.75	2	173	1.15%
2022/08/17	0	0.00	3	46.95	46.80	-3	174	-1.71%
2022/08/16	0	0.00	1	47.00	46.90	-1	173	-0.57%
2022/08/15	0	0.00	1	46.50	46.75	-1	172	-0.60%
2022/08/12	0.7	45.90	0	0.00	46.25	0.7	169	0.39%
2022/08/11	0	0.00	1	45.85	46.00	-1	168	-0.59%
2022/08/03	0	0.00	2	44.00	43.90	-2	173	-1.15%
2022/08/02	0.1	43.70	0	0.00	44.30	0.1	174	0.03%
2022/07/18	0	0.00	1	40.50	41.50	-1	180	-0.55%
2022/07/07	5	37.64	0	0.00	38.00	5	174	2.87%
2022/07/01	2	42.81	0	0.00	42.80	2	170	1.19%
2022/06/27	0	0.00	1	45.50	45.40	-1	167	-0.60%
2022/06/17	1	43.75	0	0.00	43.80	1	169	0.59%
2022/05/12	1	42.00	5	42.20	41.20	-4	210	-1.90%
2022/05/10	1	42.05	0	0.00	43.00	1	206	0.48%
2022/04/27	1	43.80	0	0.00	43.50	1	227	0.44%
2022/04/15	1	45.40	0	0.00	45.40	1	262	0.38%
2022/04/12	3	45.80	0	0.00	45.25	3	274	1.09%
2022/04/11	2	45.55	15	45.85	45.60	-13	307	-4.23%
2022/04/08	3	47.70	0	0.00	47.60	3	303	0.99%
2022/03/25	2	49.85	0	0.00	49.65	2	333	0.60%
2022/03/21	0	0.00	4	50.10	50.10	-4	338	-1.18%
2022/03/17	1	49.20	0	0.00	49.30	1	345	0.30%
2022/03/08	3.1	48.57	0	0.00	48.65	3.1	373	0.83%
2022/03/07	3	49.22	0	0.00	49.70	3	373	0.80%
2022/03/02	0	0.00	10	49.90	49.70	-10	380	-2.63%
2022/02/24	0	0.00	1	48.15	48.20	-1	408	-0.24%
2022/02/17	11	49.47	0	0.00	49.50	11	425	2.59%
2022/02/16	1	49.05	0	0.00	49.10	1	431	0.23%
2022/02/08	1	49.25	0	0.00	49.85	1	451	0.22%
2022/01/25	5	47.42	0	0.00	47.35	5	454	1.10%
2022/01/24	1	47.50	0	0.00	48.20	1	455	0.22%
2022/01/21	2	49.25	0	0.00	49.05	2	452	0.44%
2022/01/19	1	49.45	0	0.00	50.10	1	458	0.22%
2022/01/14	3	50.70	0	0.00	50.00	3	472	0.63%
2022/01/13	2	50.70	3	51.93	50.80	-1	485	-0.21%
2022/01/12	0	0.00	2	49.80	50.00	-2	483	-0.41%
2022/01/11	1	50.30	0	0.00	50.00	1	487	0.20%
2022/01/10	0	0.00	1	51.10	50.80	-1	489	-0.20%
2022/01/07	1.1	51.98	0	0.00	51.50	1.1	494	0.21%
2022/01/05	0	0.00	1	52.80	52.60	-1	499	-0.20%
2022/01/04	1	54.00	0	0.00	54.00	1	494	0.20%
2021/12/30	1	52.90	0	0.00	52.10	1	454	0.22%
2021/12/28	1	50.80	0	0.00	51.10	1	422	0.24%
2021/12/21	1	49.00	0	0.00	49.40	1	436	0.23%
2021/12/16	1	49.90	0	0.00	49.90	1	438	0.23%
2021/12/08	0	0.00	4	52.15	52.70	-4	427	-0.94%
2021/12/07	1	50.20	2	50.50	50.00	-1	406	-0.25%
2021/12/06	0	0.00	2	50.70	50.70	-2	403	-0.50%
2021/11/26	0	0.00	0	49.90	50.00	0	396	-0.01%
2021/11/24	0	0.00	2	50.00	50.50	-2	379	-0.53%
2021/11/16	1	48.00	0	0.00	48.05	1	363	0.28%
2021/11/09	1	46.90	0	0.00	47.00	1	389	0.26%
2021/11/05	0	0.00	2	46.85	46.80	-2	397	-0.50%
2021/11/01	0	0.00	8	45.96	46.00	-8	425	-1.88%
2021/10/28	1	45.90	0	0.00	45.70	1	454	0.22%
2021/10/27	2	45.50	0	0.00	45.80	2	474	0.42%
2021/10/15	0	0.00	8	43.55	44.25	-8	638	-1.25%
2021/10/14	2	42.50	2	43.50	42.65	0	701	0.00%
2021/10/13	5	43.00	0	0.00	42.25	5	760	0.66%
2021/10/12	0	0.00	1	44.75	45.00	-1	763	-0.13%
2021/10/08	2	43.88	1	43.95	43.70	1	769	0.13%
2021/10/01	1.9	44.81	0	0.00	44.60	1.9	946	0.21%
2021/09/28	0	0.00	0.1	46.00	45.85	-0.1	990	-0.01%
2021/09/27	1	46.15	0	0.00	46.15	1	1,004	0.10%
2021/09/23	1	46.10	0	0.00	46.10	1	1,065	0.09%
2021/09/17	1	46.90	0	0.00	47.00	1	1,107	0.09%
2021/09/15	1	47.20	0	0.00	47.85	1	1,127	0.09%
2021/09/10	2.2	47.54	0	47.55	47.50	2.2	1,164	0.19%
2021/09/07	2	47.90	0	0.00	47.55	2	1,173	0.17%
2021/09/03	1	49.50	0	0.00	49.70	1	1,174	0.09%
2021/08/31	1	50.20	0	0.00	50.20	1	1,179	0.08%
2021/08/23	0	0.00	2	47.80	48.30	-2	1,189	-0.17%
2021/08/20	1	47.00	0	47.40	46.95	1	1,194	0.08%
2021/08/19	2	46.98	0	0.00	46.95	2	1,194	0.17%
2021/08/17	2	48.15	0	0.00	47.50	2	1,216	0.16%
2021/08/16	2	47.73	0	0.00	47.75	2	1,219	0.16%
2021/08/13	2.9	49.64	0	0.00	49.30	2.9	1,213	0.24%
2021/08/10	2	50.85	0	0.00	50.90	2	1,207	0.17%
2021/08/05	2	53.70	0	0.00	53.90	2	1,243	0.16%
2021/08/04	2	54.40	0	0.00	54.20	2	1,274	0.16%
2021/08/03	0	0.00	1	55.80	55.20	-1	1,285	-0.08%
2021/08/02	1	58.60	0	0.00	58.80	1	1,272	0.08%
2021/07/30	7	59.36	1.2	59.50	58.50	5.8	1,259	0.46%
2021/07/29	1	60.40	0	0.00	60.40	1	1,252	0.08%
2021/07/26	0.2	63.20	0	0.00	62.50	0.2	1,262	0.02%
2021/07/23	0	0.00	1	62.71	63.50	-1	1,230	-0.09%
2021/07/22	0	0.00	0.7	62.20	61.90	-0.7	1,217	-0.06%
2021/07/20	1	62.00	0	0.00	60.30	1	1,243	0.08%
2021/07/19	0	0.00	1	60.50	62.20	-1	1,193	-0.08%
2021/07/15	2	58.60	0	0.00	58.80	2	1,171	0.17%
2021/07/14	1	58.80	2	58.20	58.60	-1	1,179	-0.08%
2021/07/13	2	61.30	2	60.60	59.70	0	1,185	0.00%
2021/07/12	0	0.00	8	58.70	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	58.14	0	0.00	57.80	5	1,327	0.38%
2021/07/07	0	0.00	1	58.10	58.60	-1	1,441	-0.07%
2021/07/01	2	58.15	0	0.00	56.50	2	1,715	0.12%
2021/06/30	3	57.20	1	57.40	57.10	2	1,723	0.12%
2021/06/28	0	0.00	1	56.00	56.40	-1	1,695	-0.06%
2021/06/25	0	0.00	2	54.05	54.20	-2	1,676	-0.12%
2021/06/24	2	56.80	0	0.00	54.80	2	1,675	0.12%
2021/06/23	0	0.00	3	55.03	56.00	-3	1,669	-0.18%
2021/06/22	0	0.00	1	53.50	53.50	-1	1,661	-0.06%
2021/06/21	1	52.70	0	0.00	52.80	1	1,667	0.06%
2021/06/15	1	53.90	0	0.00	53.90	1	1,714	0.06%
2021/06/08	2	52.30	5	53.00	52.30	-3	1,840	-0.16%
2021/06/03	0	0.00	1	53.70	53.90	-1	1,916	-0.05%
2021/06/01	0	0.00	2	54.20	54.40	-2	1,960	-0.10%
2021/05/28	0	0.00	1	53.30	53.10	-1	1,987	-0.05%
2021/05/27	2	52.80	0	0.00	52.70	2	2,006	0.10%
2021/05/25	3	54.30	0	0.00	54.40	3	2,054	0.15%
2021/05/12	1	49.25	13	48.78	49.00	-12	2,469	-0.49%
2021/05/10	3	53.63	0	0.00	53.60	3	2,446	0.12%
2021/05/07	0	0.00	2	53.75	54.30	-2	2,451	-0.08%
2021/05/06	0	0.00	4.7	53.02	52.70	-4.7	2,458	-0.19%
2021/05/05	2	53.60	0	0.00	52.30	2	2,466	0.08%
2021/05/04	8	53.00	0	0.00	53.70	8	2,472	0.32%
2021/05/03	23	56.11	40	55.53	54.50	-17	2,448	-0.69%
2021/04/29	1	56.60	0	0.00	56.80	1	2,438	0.04%
2021/04/28	2	57.00	0	0.00	57.00	2	2,524	0.08%
2021/04/26	20	59.31	3	59.33	59.80	17	2,550	0.67%
2021/04/23	7	56.01	5	56.50	57.00	2	2,508	0.08%
2021/04/22	0	0.00	1	57.20	55.10	-1	2,535	-0.04%
2021/04/21	0	0.00	1	57.10	56.90	-1	2,560	-0.04%
2021/04/20	2	57.50	0	0.00	57.80	2	2,573	0.08%
2021/04/19	5	57.62	1	57.10	57.40	4	2,629	0.15%
2021/04/16	6	58.95	1	58.90	58.60	5	2,642	0.19%
2021/04/15	1	60.00	30	60.45	60.30	-29	2,796	-1.04%
2021/04/14	4	58.35	7	58.86	60.00	-3	3,012	-0.10%
2021/04/13	8	58.24	12	58.86	57.80	-4	3,091	-0.13%
2021/04/12	25	57.26	4	56.60	56.80	21	2,969	0.71%
2021/04/09	0	0.00	5	57.22	58.40	-5	2,854	-0.18%
2021/04/08	1	55.00	4	53.75	53.40	-3	2,745	-0.11%
2021/04/07	0	0.00	4	51.70	51.50	-4	2,690	-0.15%
2021/04/06	1	49.75	3	50.10	50.10	-2	2,667	-0.07%
2021/04/01	2	48.65	0	0.00	48.75	2	2,651	0.08%
2021/03/31	2	48.70	0	0.00	48.60	2	2,646	0.08%
2021/03/30	3	49.25	0	0.00	49.30	3	2,630	0.11%
2021/03/29	2	49.50	0	0.00	49.35	2	2,630	0.08%
2021/03/22	0	0.00	0.6	49.00	49.00	-0.6	2,701	-0.02%
2021/03/19	5	49.37	0	0.00	49.40	5	2,718	0.18%
2021/03/18	0	0.00	2	48.95	48.95	-2	2,789	-0.07%
2021/03/16	0	0.00	1	49.20	48.85	-1	2,895	-0.03%
2021/03/12	0	0.00	2	48.65	48.80	-2	2,904	-0.07%
2021/03/11	6.1	47.30	0	0.00	47.55	6.1	2,864	0.21%
2021/03/10	0	0.00	1	47.30	47.00	-1	2,844	-0.04%
2021/03/09	1	45.65	0.3	45.30	46.00	0.7	2,820	0.02%
2021/03/05	0	0.00	0.2	45.75	45.30	-0.2	2,840	-0.01%
2021/03/04	1	44.65	2.1	45.00	44.95	-1.1	2,862	-0.04%
2021/03/03	0	44.85	0	0.00	44.55	0	2,877	0.00%
2021/03/02	1	45.44	0	0.00	45.05	1	2,875	0.04%
2021/02/26	1	44.40	1	45.75	45.85	0	2,878	0.00%
2021/02/25	3.1	45.64	0	0.00	45.20	3.1	2,869	0.11%
2021/02/24	5	45.92	0	0.00	45.60	5	2,853	0.18%
2021/02/23	0	0.00	11.1	47.64	48.40	-11.1	2,676	-0.41%
2021/02/22	0.1	44.25	0	0.00	44.00	0.1	2,559	0.00%
2021/02/18	0	0.00	2	43.20	44.45	-2	2,586	-0.08%
2021/02/17	2	41.40	7	42.16	42.50	-5	2,606	-0.19%
2021/02/04	0	0.00	9	40.90	40.90	-9	2,658	-0.34%
2021/02/02	0	0.00	1	41.00	41.60	-1	2,717	-0.04%
2021/02/01	3	39.13	0	0.00	39.95	3	2,727	0.11%
2021/01/28	1	40.65	0	0.00	40.70	1	2,728	0.04%
2021/01/21	1	41.50	1	41.90	41.65	0	2,834	0.00%
2021/01/19	2	40.75	0	0.00	41.15	2	2,838	0.07%
2021/01/18	1	39.40	5	41.34	41.15	-4	2,823	-0.14%
2021/01/15	0	0.00	2	41.85	41.05	-2	2,808	-0.07%
2021/01/14	12	42.31	11	42.27	42.15	1	2,779	0.04%
2021/01/13	1	41.60	0	0.00	41.55	1	2,785	0.04%
2021/01/11	10	42.50	4	42.60	43.40	6	2,731	0.22%
2021/01/08	9	44.93	3	43.15	42.70	6	2,800	0.21%
2021/01/07	13	44.52	6	44.64	44.85	7	2,652	0.26%
2021/01/06	0	0.00	4	39.26	40.80	-4	2,369	-0.17%
2021/01/05	2	37.13	0	0.00	37.10	2	2,190	0.09%
2021/01/04	2	37.28	0	0.00	37.10	2	2,185	0.09%
2020/12/24	9	36.30	0	0.00	36.00	9	2,147	0.42%
2020/12/23	1	36.35	0	0.00	36.00	1	2,142	0.05%
2020/12/17	0	0.00	0.1	38.00	37.70	-0.1	2,147	0.00%
2020/12/16	0	0.00	4	37.58	37.45	-4	2,127	-0.19%
2020/12/15	0	0.00	2	36.70	36.45	-2	2,082	-0.10%
2020/12/14	0.1	36.65	0	0.00	37.65	0.1	2,052	0.00%
2020/12/11	2	35.70	5	36.76	36.65	-3	1,989	-0.15%
2020/12/10	0	0.00	7	35.19	35.35	-7	1,879	-0.37%
2020/12/09	0	0.00	9	34.91	35.20	-9	1,850	-0.49%
2020/12/08	6	34.52	4	34.81	34.95	2	1,831	0.11%
2020/12/07	5	33.55	0	0.00	33.55	5	1,795	0.28%
2020/12/04	5	34.20	2	34.10	34.15	3	1,769	0.17%
2020/12/01	0	0.00	3	35.00	35.15	-3	1,727	-0.17%
2020/11/25	4	33.89	0	0.00	33.90	4	1,599	0.25%
2020/11/20	2	35.20	0	0.00	35.35	2	1,532	0.13%
2020/11/19	0	0.00	27	34.51	34.55	-27	1,503	-1.80%
2020/11/18	0	0.00	2	34.35	34.35	-2	1,486	-0.13%
2020/11/17	5	34.76	1	36.00	34.10	4	1,466	0.27%
2020/11/13	0	0.00	5	33.60	34.20	-5	1,326	-0.38%
2020/11/11	0	0.00	2	33.13	33.00	-2	1,244	-0.16%
2020/11/10	0	0.00	18.1	32.92	33.00	-18.1	1,225	-1.48%
2020/11/09	0	0.00	11	32.39	32.45	-11	1,177	-0.93%
2020/11/06	0	0.00	1	32.00	31.90	-1	1,150	-0.09%
2020/11/05	2	31.70	0	0.00	31.75	2	1,132	0.18%
2020/11/04	11	32.37	4	32.43	31.75	7	1,121	0.62%
2020/11/03	0	0.00	7	31.45	31.60	-7	1,022	-0.68%
2020/10/29	1	31.20	3	31.45	31.40	-2	980	-0.20%
2020/10/28	9	32.16	9	32.00	31.70	0	957	0.00%
2020/10/27	0	0.00	1	31.30	31.30	-1	835	-0.12%
2020/10/26	0	0.00	2	30.70	30.60	-2	811	-0.25%
2020/10/21	0	0.00	8	31.10	30.90	-8	797	-1.00%
2020/10/20	0	0.00	16	30.51	30.70	-16	749	-2.13%
2020/10/19	0	0.00	1	30.30	30.30	-1	740	-0.14%
2020/10/16	12	31.46	3	31.00	30.25	9	730	1.23%
2020/10/15	3	29.90	4	29.95	30.00	-1	637	-0.16%
2020/10/14	1	29.55	21	29.11	29.40	-20	666	-3.00%
2020/10/13	0	0.00	8	28.55	28.45	-8	647	-1.24%
2020/10/12	0	0.00	20	28.70	28.70	-20	682	-2.93%
2020/10/07	1	27.95	0	0.00	28.05	1	675	0.15%
2020/10/06	7	28.00	0	0.00	28.00	7	685	1.02%
2020/09/30	1	27.60	0	0.00	27.60	1	732	0.14%
2020/09/28	2	27.55	1	27.65	27.65	1	760	0.13%
2020/09/25	2	27.00	0	0.00	27.10	2	778	0.26%
2020/09/24	1	28.00	2	28.05	27.85	-1	780	-0.13%
2020/09/23	0	0.00	1	28.60	28.00	-1	788	-0.13%
2020/09/22	0	0.00	24	28.96	28.50	-24	888	-2.70%
2020/09/17	2	27.80	0	0.00	27.90	2	893	0.22%
2020/09/16	13	28.02	3	28.05	28.00	10	900	1.11%
2020/09/14	2	27.20	0	0.00	27.20	2	899	0.22%
2020/09/11	1	27.00	0	0.00	27.00	1	918	0.11%
2020/09/09	1	27.20	0	0.00	27.15	1	1,011	0.10%
2020/09/07	2	27.30	0	0.00	27.15	2	1,045	0.19%
2020/09/04	2	27.20	0	0.00	27.25	2	1,097	0.18%
2020/09/02	2	27.75	0	0.00	27.65	2	1,165	0.17%
2020/08/28	5	27.94	0	0.00	27.90	5	1,377	0.36%
2020/08/25	5	27.70	0	0.00	27.45	5	1,564	0.32%
2020/08/20	28	26.96	0	0.00	26.70	28	1,810	1.55%
2020/08/19	4	27.75	1	27.85	27.65	3	1,824	0.16%
2020/08/17	0	0.00	5	28.25	28.30	-5	2,014	-0.25%
2020/08/13	0	0.00	9	28.05	28.05	-9	2,038	-0.44%
2020/08/10	1	27.85	0	0.00	27.85	1	2,053	0.05%
2020/08/05	3	27.75	0	0.00	27.75	3	2,115	0.14%
2020/08/03	1	27.80	0	0.00	27.75	1	2,133	0.05%
2020/07/31	0	0.00	1	28.10	28.10	-1	2,134	-0.05%
2020/07/29	2	27.70	0	0.00	27.70	2	2,146	0.09%
2020/07/28	11	27.48	0	0.00	27.40	11	2,147	0.51%
2020/07/27	1	28.50	0	0.00	27.85	1	2,163	0.05%
2020/07/24	4	28.88	0	0.00	28.60	4	2,168	0.18%
2020/07/23	0	0.00	18	29.48	29.40	-18	2,160	-0.83%
2020/07/22	1	29.25	0	0.00	29.20	1	2,163	0.05%
2020/07/21	5	29.65	1	29.50	29.50	4	2,150	0.19%
2020/07/20	2	29.73	10	29.60	29.95	-8	2,123	-0.38%
2020/07/16	10	29.25	0	0.00	28.75	10	2,031	0.49%
2020/07/15	1	28.60	15	28.60	28.60	-14	1,997	-0.70%
2020/07/13	14	28.93	4	28.90	28.90	10	1,995	0.50%
2020/07/10	5	29.10	0	0.00	29.00	5	2,000	0.25%
2020/07/06	0	0.00	9	29.04	29.10	-9	1,955	-0.46%
2020/06/29	2	27.70	0	0.00	28.00	2	1,792	0.11%
2020/06/23	5	27.85	0	0.00	27.45	5	1,772	0.28%
2020/06/22	15	28.08	10	27.80	27.80	5	1,766	0.28%
2020/06/19	10	28.30	10	28.05	28.05	0	1,770	0.00%
2020/06/18	10	28.05	11	28.25	28.25	-1	1,766	-0.06%
2020/06/17	5	28.45	20	28.77	28.80	-15	1,753	-0.86%
2020/06/15	4	26.75	0	0.00	26.65	4	1,703	0.23%
2020/06/12	4	26.86	5	26.70	27.15	-1	1,697	-0.06%
2020/06/11	17	27.98	0	0.00	27.40	17	1,693	1.00%
2020/06/09	13	28.81	4	28.71	28.50	9	1,660	0.54%
2020/06/08	6	29.80	0	0.00	29.70	6	1,631	0.37%
2020/06/05	1	32.90	0	0.00	33.00	1	1,560	0.06%
2020/06/03	0	0.00	7	33.00	32.95	-7	1,468	-0.48%
2020/06/02	0	0.00	5	32.75	32.80	-5	1,449	-0.34%
2020/06/01	0	0.00	2	33.00	33.15	-2	1,411	-0.14%
2020/05/29	0	0.00	45	32.77	32.85	-45	1,333	-3.38%
2020/05/28	3	30.90	133.4	31.32	31.20	-130.4	1,186	-10.99%	大賣/鉅額交易
2020/05/27	0	0.00	9	30.70	30.70	-9	1,153	-0.78%
2020/05/26	13	30.51	0.1	30.50	30.50	12.9	1,127	1.15%
2020/05/25	3	30.32	9	30.45	30.40	-6	1,102	-0.54%
2020/05/22	27	30.33	18	30.48	30.45	9	1,057	0.85%
2020/05/21	0	0.00	9	28.50	29.25	-9	904	-0.99%
2020/05/19	1	28.20	0	0.00	28.25	1	868	0.12%
2020/05/14	0	0.00	9	28.45	28.50	-9	840	-1.07%
2020/05/13	20	29.00	16	29.20	29.20	4	823	0.49%
2020/05/12	0	0.00	14	28.48	28.45	-14	781	-1.79%
2020/05/11	0	0.00	29	27.98	28.10	-29	763	-3.80%
2020/05/07	0	0.00	9	28.25	28.25	-9	740	-1.22%
2020/05/06	0	0.00	1	28.35	28.20	-1	736	-0.14%
2020/05/05	0	0.00	1	28.40	28.35	-1	730	-0.14%
2020/04/30	0	0.00	20	28.38	28.35	-20	715	-2.80%
2020/04/29	0	0.00	5	27.55	28.40	-5	696	-0.72%
2020/04/24	0	0.00	1	27.00	27.05	-1	670	-0.15%
2020/04/23	0	0.00	2	26.80	26.85	-2	664	-0.30%
2020/04/20	0	0.00	1	27.00	27.05	-1	646	-0.15%
2020/04/15	0	0.00	8	26.99	27.00	-8	621	-1.29%
2020/04/14	0	0.00	5.2	26.64	26.85	-5.2	607	-0.86%
2020/04/10	0	0.00	1	25.80	25.95	-1	585	-0.17%
2020/04/09	0	0.00	7	25.98	25.75	-7	582	-1.20%
2020/04/07	0	0.00	5	25.55	25.50	-5	568	-0.88%
2020/04/06	0	0.00	5	25.30	25.35	-5	560	-0.89%
2020/04/01	1	25.05	2	25.23	25.35	-1	557	-0.18%
2020/03/31	1	25.05	0	0.00	25.05	1	553	0.18%
2020/03/30	1	24.90	0	0.00	25.15	1	551	0.18%
2020/03/27	1	25.25	0	0.00	25.15	1	548	0.18%
2020/03/26	0	0.00	5	25.15	25.15	-5	543	-0.92%
2020/03/25	0	0.00	5	25.45	25.25	-5	537	-0.93%
2020/03/23	0	0.00	3	24.48	24.10	-3	521	-0.58%
2020/03/20	0	0.00	9	24.52	24.80	-9	517	-1.74%
2020/03/19	8	22.55	0	0.00	22.55	8	503	1.59%
2020/03/18	1	24.80	0	0.00	24.80	1	476	0.21%
2020/03/17	0	0.00	1	25.30	25.00	-1	493	-0.20%
2020/03/12	2	25.70	0	0.00	25.75	2	447	0.45%
2020/03/10	0	0.00	3	26.90	26.95	-3	415	-0.72%
2020/03/09	2	26.80	2	26.90	26.80	0	396	0.00%
2020/03/06	13	27.14	4	27.00	27.15	9	372	2.42%
2020/03/05	1	26.65	10	26.58	26.60	-9	338	-2.66%
2020/03/04	0	0.00	9	25.90	25.90	-9	325	-2.77%
2020/03/03	0	0.00	8	25.70	25.80	-8	312	-2.56%
2020/03/02	2	25.05	11	25.14	25.15	-9	295	-3.04%
2020/02/26	3	23.60	0	0.00	23.50	3	265	1.13%
2020/02/24	0	0.00	10	23.40	23.45	-10	262	-3.82%
2020/02/20	0	0.00	10	23.70	23.70	-10	263	-3.80%
2020/02/19	1	23.70	0	0.00	23.60	1	262	0.38%
2020/02/17	0	0.00	5	23.65	23.60	-5	261	-1.91%
2020/02/12	3	23.43	0	0.00	23.45	3	266	1.13%
2020/02/10	0	0.00	3	23.30	23.25	-3	267	-1.12%
2020/02/07	10	23.55	4	23.83	23.50	6	266	2.25%
2020/02/06	5	23.81	2	23.90	24.05	3	264	1.13%
2020/02/05	0	0.00	5	23.40	23.35	-5	265	-1.88%
2020/02/03	14	22.53	0	0.00	22.75	14	262	5.33%
2020/01/31	0	0.00	5	24.10	23.80	-5	253	-1.97%
2020/01/30	13	23.58	2	24.30	23.55	11	249	4.41%
2020/01/20	0	0.00	9	25.60	25.60	-9	235	-3.82%
2020/01/17	2	25.70	0	0.00	25.70	2	235	0.85%
2020/01/16	0	0.00	8	25.68	25.80	-8	237	-3.37%
2020/01/14	0	0.00	9	25.90	25.95	-9	237	-3.79%
2020/01/13	0	0.00	1	26.05	25.95	-1	238	-0.42%
2020/01/10	7	25.51	0	0.00	25.60	7	249	2.81%
2020/01/08	11	25.60	0	0.00	25.60	11	252	4.36%
2020/01/03	5	26.55	0	0.00	26.60	5	253	1.98%
2019/12/31	0.4	26.65	4.6	26.58	26.70	-4.2	282	-1.47%
2019/12/27	0	0.00	9	26.60	26.60	-9	283	-3.18%
2019/12/25	0	0.00	9	26.80	26.80	-9	283	-3.18%
2019/12/24	0	0.00	9	26.97	26.85	-9	286	-3.14%
2019/12/23	0	0.00	9	26.90	27.00	-9	293	-3.07%
2019/12/19	3	26.80	10	26.80	26.85	-7	292	-2.39%
2019/12/18	0	0.00	12	26.74	27.00	-12	289	-4.14%
2019/12/17	0	0.00	10	26.43	26.40	-10	284	-3.51%
2019/12/16	0	0.00	6	26.70	26.65	-6	283	-2.12%
2019/12/12	2	26.68	1	26.85	26.80	1	276	0.36%
2019/12/11	0	0.00	24	26.19	26.75	-24	245	-9.76%
2019/12/05	0	0.00	5	25.50	25.70	-5	241	-2.07%
2019/11/28	0	0.00	9	25.20	25.20	-9	250	-3.60%
2019/11/27	0	0.00	9	25.15	25.15	-9	255	-3.53%
2019/11/26	0	0.00	9	25.20	25.20	-9	259	-3.47%
2019/11/22	0	0.00	9	25.10	25.10	-9	262	-3.43%
2019/11/11	0	0.00	9	25.05	25.15	-9	287	-3.14%
2019/11/08	0	0.00	1	25.75	25.80	-1	289	-0.35%
2019/11/07	0	0.00	5	26.10	26.05	-5	290	-1.72%
2019/11/04	0	0.00	9	26.15	26.20	-9	313	-2.87%
2019/10/31	0	0.00	5	26.00	26.00	-5	325	-1.53%
2019/10/23	0	0.00	9	26.30	26.20	-9	397	-2.26%
2019/10/18	0	0.00	3	26.50	26.55	-3	425	-0.71%
2019/10/16	10	25.00	0	0.00	25.15	10	436	2.29%
2019/10/09	5	24.50	0	0.00	24.55	5	457	1.09%
2019/10/08	4	24.95	10	24.78	24.75	-6	460	-1.30%
2019/10/07	1	25.95	5	25.95	26.00	-4	443	-0.90%
2019/10/02	2	26.65	0	0.00	26.65	2	512	0.39%
2019/09/25	3	27.20	0	0.00	27.10	3	585	0.51%
2019/09/16	3	27.75	0	0.00	27.45	3	665	0.45%
2019/09/09	3	28.05	0	0.00	27.65	3	721	0.42%
2019/09/06	0	0.00	2	28.65	28.55	-2	719	-0.28%
2019/09/05	0	0.00	9	28.65	28.60	-9	720	-1.25%
2019/09/04	0	0.00	1	28.60	28.50	-1	723	-0.14%
2019/09/03	5	28.40	10	28.30	28.40	-5	730	-0.68%
2019/08/30	0	0.00	9	28.50	28.30	-9	735	-1.22%
2019/08/29	0	0.00	11	28.29	28.30	-11	736	-1.49%
2019/08/15	3	26.85	0	0.00	27.00	3	871	0.34%
2019/08/08	5	27.00	5	27.00	27.00	0	940	0.00%
2019/08/06	9	27.40	0	0.00	27.60	9	978	0.92%
2019/07/30	14	29.53	0	0.00	29.10	14	1,363	1.03%
2019/07/26	0	0.00	1	28.70	28.60	-1	1,357	-0.07%
2019/07/25	3	28.65	0	0.00	28.75	3	1,374	0.22%
2019/07/22	10	28.15	2	28.20	28.10	8	1,479	0.54%
2019/07/19	20	28.90	0	0.00	28.60	20	1,493	1.34%
2019/07/18	0	0.00	3	29.30	29.05	-3	1,592	-0.19%
2019/07/17	0	0.00	1	29.20	29.20	-1	1,633	-0.06%
2019/07/12	2	30.30	0	0.00	30.30	2	1,850	0.11%
2019/07/11	5	30.60	0	0.00	30.60	5	1,963	0.25%
2019/07/10	0	0.00	1	30.35	30.35	-1	2,004	-0.05%
2019/07/09	1	30.50	0	0.00	30.25	1	2,063	0.05%
2019/07/03	0	0.00	6	33.55	33.50	-6	2,134	-0.28%
2019/07/02	23	33.77	1	33.95	33.85	22	2,277	0.97%
2019/06/28	3	32.40	0	0.00	32.45	3	2,304	0.13%
2019/06/27	2	32.05	1	32.15	32.10	1	2,313	0.04%
2019/06/20	4	32.51	0	0.00	32.60	4	2,388	0.17%
2019/05/23	10	31.20	0	0.00	31.15	10	2,408	0.42%
2019/05/16	11	33.30	0	0.00	32.35	11	2,348	0.47%
2019/05/15	1	34.00	1	33.70	33.50	0	2,333	0.00%
2019/05/14	0.6	32.95	0	0.00	32.95	0.6	2,327	0.03%
2019/05/13	0.3	33.20	10	33.50	33.25	-9.7	2,311	-0.42%
2019/05/10	10	34.63	11	35.45	33.40	-1	2,286	-0.04%
2019/05/09	11	35.36	36	35.43	35.35	-25	2,163	-1.16%
2019/05/07	3	33.55	3	33.45	33.00	0	1,949	0.00%
2019/05/06	23	33.00	0	0.00	32.75	23	1,909	1.20%
2019/05/02	0	0.00	85	34.44	34.65	-85	1,859	-4.57%
2019/04/30	0	0.00	5	34.15	34.15	-5	1,842	-0.27%
2019/04/29	0	0.00	68	34.91	33.90	-68	1,835	-3.71%
2019/04/26	0	0.00	10	34.24	34.40	-10	1,752	-0.57%
2019/04/25	2	34.45	11	33.87	34.40	-9	1,779	-0.51%
2019/04/24	4	35.00	17	34.99	34.20	-13	1,761	-0.74%
2019/04/23	1	34.55	35	34.22	34.80	-34	1,645	-2.07%
2019/04/22	0	0.00	9	34.15	34.05	-9	1,597	-0.56%
2019/04/19	10	34.80	58	34.63	34.30	-48	1,568	-3.06%
2019/04/18	5	34.75	77	34.63	34.30	-72	1,496	-4.81%
2019/04/17	5	34.15	44	33.94	34.20	-39	1,366	-2.85%
2019/04/16	0	0.00	38	33.12	33.40	-38	1,245	-3.05%
2019/04/15	0	0.00	66	32.65	33.00	-66	1,195	-5.52%
2019/04/12	0	0.00	10	31.99	32.15	-10	1,132	-0.88%
2019/04/11	0	0.00	29.2	32.01	31.90	-29.2	1,101	-2.65%
2019/04/10	0	0.00	19	32.03	32.20	-19	1,065	-1.78%
2019/04/09	40	33.06	9	32.70	32.20	31	1,045	2.97%
2019/04/08	32	33.96	107	34.05	33.95	-75	970	-7.73%	大賣/
2019/04/03	3	30.75	152	31.08	32.00	-149	816	-18.26%	大賣/鉅額交易
2019/04/02	0	0.00	15	30.45	30.25	-15	737	-2.03%
2019/04/01	0	0.00	28	30.14	30.20	-28	726	-3.86%
2019/03/28	0	0.00	5	29.38	29.35	-5	693	-0.72%
2019/03/27	0	0.00	1	30.15	29.65	-1	684	-0.15%
2019/03/26	0	0.00	74.3	30.16	29.90	-74.3	673	-11.04%
2019/03/25	1	29.95	68	30.10	29.85	-67	651	-10.29%
2019/03/22	3	29.65	12	29.63	29.30	-9	587	-1.53%
2019/03/21	0	0.00	19	29.33	29.50	-19	569	-3.33%
2019/03/20	0	0.00	20.9	29.25	29.35	-20.9	561	-3.72%
2019/03/19	0	0.00	3	29.70	29.40	-3	557	-0.54%
2019/03/18	0	0.00	57	29.72	29.75	-57	545	-10.45%
2019/03/15	0	0.00	10	29.15	28.85	-10	492	-2.03%
2019/03/14	5	28.50	0	0.00	28.35	5	457	1.09%
2019/03/13	0	0.00	6	28.38	28.85	-6	442	-1.36%
2019/03/12	0	0.00	10	28.40	28.35	-10	405	-2.47%
2019/03/11	0	0.00	5	28.20	28.35	-5	400	-1.25%
2019/03/08	1	27.60	6	28.05	28.10	-5	399	-1.25%
2019/03/07	4	27.79	0	0.00	27.60	4	386	1.03%
2019/03/05	1	27.85	0	0.00	28.00	1	378	0.26%
2019/02/25	0	0.00	2	28.15	28.15	-2	365	-0.55%
2019/02/22	1	28.25	0	0.00	28.15	1	360	0.28%
2019/02/21	1	28.15	0	0.00	28.20	1	356	0.28%
2019/02/20	1	28.00	2	28.00	27.90	-1	344	-0.29%
2019/02/14	1	27.90	1	27.90	27.90	0	359	0.00%
2019/02/13	1	28.00	12	27.95	28.10	-11	355	-3.09%
2019/02/12	6	27.43	0	0.00	27.50	6	335	1.79%
2019/01/30	1	27.45	0	0.00	27.45	1	321	0.31%
2019/01/28	0	0.00	21	27.85	27.80	-21	316	-6.63%
2019/01/25	0	0.00	5	27.75	27.70	-5	318	-1.57%
2019/01/17	0	0.00	1	29.00	27.65	-1	319	-0.31%
2019/01/15	0	0.00	1	26.30	26.35	-1	262	-0.38%
2019/01/11	1	26.20	1	26.60	26.20	0	268	0.00%
2019/01/09	1	26.40	10	26.55	26.40	-9	273	-3.29%
2019/01/07	1	25.80	0	0.00	25.80	1	267	0.37%
2018/12/27	0	0.00	5	25.75	25.90	-5	301	-1.66%
2018/12/20	1	25.30	1	25.45	25.45	0	313	0.00%
2018/12/17	0	0.00	16	26.25	26.40	-16	309	-5.17%
2018/12/13	0	0.00	11	26.20	26.20	-11	313	-3.51%
2018/12/10	10	25.58	0	0.00	25.55	10	313	3.19%
2018/12/07	0	0.00	5	25.80	25.80	-5	316	-1.58%
2018/12/05	0	0.00	2	25.80	25.80	-2	318	-0.63%
2018/12/03	0	0.00	21	26.35	26.40	-21	338	-6.20%
2018/11/20	0	0.00	10	25.45	25.55	-10	359	-2.78%
2018/10/26	1	24.10	0	0.00	23.70	1	414	0.24%
2018/10/23	5	25.00	0	0.00	24.75	5	430	1.16%
2018/10/18	5	25.55	0	0.00	25.55	5	465	1.07%
2018/10/17	10	25.70	0	0.00	25.55	10	517	1.93%
2018/10/05	21	25.92	0	0.00	25.60	21	533	3.94%
2018/09/27	2	25.85	0	0.00	25.70	2	542	0.37%
2018/09/17	0	0.00	2	26.00	26.10	-2	577	-0.35%
2018/09/14	0	0.00	14	25.81	25.90	-14	579	-2.42%
2018/09/13	0	0.00	7	25.51	25.65	-7	583	-1.20%
2018/09/12	2	25.45	3	25.33	25.10	-1	583	-0.17%
2018/09/11	0	0.00	12	25.46	25.35	-12	593	-2.02%
2018/09/10	4	25.59	0	0.00	25.40	4	606	0.66%
2018/09/07	10	25.96	0	0.00	25.90	10	659	1.52%
2018/09/06	2	26.70	6	27.10	26.80	-4	690	-0.58%
2018/09/05	7	27.26	9	27.20	27.15	-2	716	-0.28%
2018/09/04	0	0.00	9	27.50	27.50	-9	744	-1.21%
2018/09/03	0	0.00	7	27.80	27.70	-7	763	-0.92%
2018/08/31	0	0.00	9	27.80	27.90	-9	857	-1.05%
2018/08/30	0	0.00	12	27.85	28.00	-12	886	-1.35%
2018/08/29	1	27.80	0	0.00	27.70	1	920	0.11%
2018/08/28	0	0.00	9	27.85	27.90	-9	994	-0.90%
2018/08/27	0	0.00	9	27.75	27.90	-9	1,176	-0.76%
2018/08/23	0	0.00	8	28.00	27.75	-8	1,452	-0.55%
2018/08/22	0	0.00	9	27.90	27.75	-9	1,512	-0.60%
2018/08/21	0	0.00	9	27.90	27.90	-9	1,527	-0.59%
2018/08/20	0	0.00	6	28.00	27.80	-6	1,539	-0.39%
2018/08/17	0	0.00	9	28.05	27.85	-9	1,549	-0.58%
2018/08/16	0	0.00	9	27.70	27.75	-9	1,549	-0.58%
2018/08/15	1	27.40	9	27.40	27.60	-8	1,554	-0.51%
2018/08/14	0	0.00	9	27.65	27.80	-9	1,579	-0.57%
2018/08/13	8	27.53	0	0.00	27.70	8	1,579	0.51%
2018/08/10	1	28.45	6	28.45	28.35	-5	1,570	-0.32%
2018/08/09	1	28.60	9	28.60	28.70	-8	1,569	-0.51%
2018/08/08	1	28.85	14	28.89	28.85	-13	1,568	-0.83%
2018/08/07	0	0.00	17	28.45	28.50	-17	1,544	-1.10%
2018/08/06	0	0.00	13	28.30	28.40	-13	1,541	-0.84%
2018/08/01	0	0.00	1	28.15	28.15	-1	1,526	-0.07%
2018/07/31	0	0.00	6	28.10	27.95	-6	1,519	-0.39%
2018/07/30	0	0.00	1	27.80	27.75	-1	1,513	-0.07%
2018/07/27	0	0.00	13	28.00	27.95	-13	1,509	-0.86%
2018/07/25	0	0.00	5	27.50	27.55	-5	1,483	-0.34%
2018/07/24	6	27.84	4	27.63	27.45	2	1,476	0.14%
2018/07/19	0	0.00	16	27.23	27.00	-16	1,434	-1.12%
2018/07/09	5	25.15	0	0.00	25.60	5	1,460	0.34%
2018/07/06	2	25.05	0	0.00	25.05	2	1,471	0.14%
2018/07/04	16	25.35	0	0.00	25.35	16	1,533	1.04%
2018/06/28	3	25.52	0	0.00	25.50	3	1,524	0.20%
2018/06/26	7	25.96	0	0.00	26.00	7	1,510	0.46%
2018/06/22	6	26.48	0	0.00	26.55	6	1,501	0.40%
2018/06/21	1	26.70	0	0.00	26.70	1	1,497	0.07%
2018/06/19	1	26.60	0	0.00	26.55	1	1,489	0.07%
2018/06/15	12	27.20	0	0.00	27.10	12	1,475	0.81%
2018/06/14	2	28.75	0	0.00	28.75	2	1,418	0.14%
2018/06/12	13	28.55	0	0.00	28.45	13	1,350	0.96%
2018/06/11	1	28.75	0	0.00	28.70	1	1,317	0.08%
2018/06/08	25	28.79	13	29.25	28.40	12	1,302	0.92%
2018/06/07	13	30.75	5	31.00	30.85	8	1,220	0.66%
2018/06/06	0	0.00	13	31.08	30.75	-13	1,197	-1.09%
2018/06/05	1	31.10	12	30.93	30.95	-11	1,167	-0.94%
2018/06/04	5	31.18	3	31.07	31.45	2	1,095	0.18%
2018/06/01	0	0.00	9	30.01	29.40	-9	915	-0.98%
2018/05/31	19	29.39	32.4	28.97	29.20	-13.4	787	-1.71%
2018/05/30	8	28.37	31	28.08	28.30	-23	646	-3.56%
2018/05/28	0	0.00	1	27.15	27.10	-1	570	-0.18%
2018/05/25	10	26.55	3	26.70	26.55	7	564	1.24%
2018/05/24	1	26.55	0	0.00	26.50	1	572	0.17%
2018/05/21	2	26.80	5	26.80	26.70	-3	552	-0.54%
2018/05/18	0	0.00	6	26.80	26.60	-6	557	-1.08%
2018/05/17	0	0.00	5	26.37	26.70	-5	575	-0.87%
2018/05/16	2	26.78	2	26.65	26.35	0	579	0.00%
2018/05/14	0	0.00	6	26.35	26.15	-6	631	-0.95%
2018/04/27	16	25.72	0	0.00	25.70	16	722	2.21%
2018/04/26	5	26.10	0	0.00	25.50	5	745	0.67%
2018/04/25	2	26.00	0	0.00	26.25	2	776	0.26%
2018/04/24	2	26.50	0	0.00	26.40	2	818	0.24%
2018/04/19	10	27.20	0	0.00	27.15	10	1,124	0.89%
2018/04/18	2	27.00	0.4	27.00	27.15	1.6	1,143	0.14%
2018/04/17	1	27.30	1.5	27.20	27.10	-0.5	1,145	-0.04%
2018/04/16	13	28.08	15	27.50	27.50	-2	1,159	-0.17%
2018/04/13	2	27.78	0	0.00	27.50	2	1,121	0.18%
2018/04/12	0	0.00	1	27.70	27.80	-1	1,149	-0.09%
2018/04/11	0	0.00	8	28.09	28.10	-8	1,219	-0.66%
2018/04/10	7	28.24	33	28.16	27.95	-26	1,243	-2.09%
2018/04/09	1	26.80	10	26.85	26.85	-9	1,215	-0.74%
2018/04/02	0	0.00	2	26.85	26.75	-2	1,236	-0.16%
2018/03/26	0	0.00	3	26.70	26.75	-3	1,344	-0.22%
2018/03/23	5	26.43	0	0.00	26.65	5	1,348	0.37%
2018/03/22	0	0.00	1	26.85	26.80	-1	1,356	-0.07%
2018/03/13	0	0.00	4	27.55	27.40	-4	1,376	-0.29%
2018/03/07	3	26.83	2	26.95	26.70	1	1,379	0.07%
2018/03/05	2	27.10	1	27.00	26.90	1	1,412	0.07%
2018/03/02	1	26.75	0	0.00	26.95	1	1,420	0.07%
2018/02/26	5	27.20	6	27.22	27.20	-1	1,465	-0.07%
2018/02/23	0	0.00	1	26.70	26.65	-1	1,454	-0.07%
2018/02/12	2	25.10	0	0.00	25.05	2	1,477	0.14%
2018/02/09	20	24.99	0	0.00	25.05	20	1,507	1.33%
2018/02/08	3	25.82	0	0.00	25.90	3	1,502	0.20%
2018/02/07	4	26.18	0	0.00	25.80	4	1,502	0.27%
2018/02/06	25	26.29	4	25.70	25.75	21	1,497	1.40%
2018/02/05	2	27.30	0	0.00	27.20	2	1,478	0.14%
2018/02/02	6	27.50	0	0.00	27.50	6	1,480	0.41%
2018/02/01	9	28.13	0	0.00	27.90	9	1,507	0.60%
2018/01/31	18	28.05	0	0.00	28.05	18	1,526	1.18%
2018/01/29	0	0.00	2	28.70	28.70	-2	1,570	-0.13%
2018/01/26	1	28.50	0	0.00	28.55	1	1,580	0.06%
2018/01/24	0	0.00	20	28.58	28.65	-20	1,710	-1.17%
2018/01/22	0	0.00	3	28.55	28.55	-3	1,757	-0.17%
2018/01/19	0	0.00	11	29.29	28.40	-11	1,790	-0.61%
2018/01/18	1	28.85	0	0.00	28.80	1	1,777	0.06%
2018/01/17	25	28.95	23	29.73	28.60	2	1,746	0.11%
2018/01/16	0	0.00	5	29.10	30.00	-5	1,531	-0.33%
2018/01/12	2	28.45	3	28.33	28.40	-1	1,477	-0.07%
2018/01/10	0	0.00	20	28.30	27.75	-20	1,475	-1.36%
2018/01/09	0	0.00	35	28.30	28.25	-35	1,470	-2.38%
2018/01/05	27	28.91	10	28.96	28.80	17	1,451	1.17%
2018/01/04	0	0.00	11	28.41	28.35	-11	1,399	-0.79%
2018/01/03	0	0.00	11	28.05	28.00	-11	1,369	-0.80%
2018/01/02	1	27.70	1	28.15	27.70	0	1,360	0.00%