至上 (8112)-凱基-竹東券商分點個股進出

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

至上

(8112)

可現股當沖

股價
82.2
漲跌
▼0.9
漲幅
-1.08%
成交量
17,977張
產業
上市電子通路類股
865人加入追蹤

立即追蹤
本地時間:14:30(已收盤)

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

至上 (8112)籌碼相關－凱基-竹東券商分點個股進出

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-竹東券商分點個股進出
凱基-竹東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
2024/05/31	7.1	82.35	1	82.70	82.20	6.1	16,221	0.04%
2024/05/30	2.1	84.68	2.1	83.71	83.10	0	16,125	0.00%
2024/05/29	2	82.10	2	83.25	83.70	0	16,056	0.00%
2024/05/27	0	0.00	1	81.10	81.10	-1	15,896	-0.01%
2024/05/24	1	81.20	1	80.40	81.00	0	15,855	0.00%
2024/05/23	9.1	80.82	9	81.20	81.10	0.1	15,841	0.00%
2024/05/22	1.1	83.61	2	84.05	83.40	-0.9	15,719	-0.01%
2024/05/21	2	84.90	1	85.30	84.50	1	15,663	0.01%
2024/05/17	0	84.20	0	0.00	85.30	0	15,743	0.00%
2024/05/16	0	0.00	2.2	85.30	84.60	-2.2	15,791	-0.01%
2024/05/15	0	0.00	5	82.68	82.70	-5	15,634	-0.03%
2024/05/13	4	78.33	2	80.15	80.20	2	15,213	0.01%
2024/05/10	38.2	77.85	32	77.78	79.10	6.2	14,908	0.04%
2024/05/09	8.1	85.58	3	85.50	85.50	5.1	14,073	0.04%
2024/05/08	4	92.70	1	93.00	95.00	3	13,683	0.02%
2024/05/07	1	94.90	0	0.00	96.60	1	13,434	0.01%
2024/05/06	0	0.00	4	98.08	95.90	-4	13,192	-0.03%
2024/05/03	31	95.84	31	97.43	93.90	0	12,777	0.00%
2024/05/02	24	93.03	24	91.65	93.40	0	12,360	0.00%
2024/04/30	1	88.50	1	89.00	88.20	0	12,058	0.00%
2024/04/29	1	85.70	2.1	87.32	87.80	-1.1	11,962	-0.01%
2024/04/25	0	84.70	0	0.00	84.00	0	11,859	0.00%
2024/04/24	4.1	84.80	5	84.94	85.10	-1	11,984	-0.01%
2024/04/23	0	0.00	2	81.75	82.10	-2	12,113	-0.02%
2024/04/22	1	80.80	0	0.00	80.80	1	12,137	0.01%
2024/04/19	1	80.50	11	81.90	81.90	-10	12,135	-0.08%
2024/04/17	1	83.50	0	0.00	84.00	1	11,941	0.01%
2024/04/16	0	0.00	0.3	82.85	82.90	-0.3	11,834	0.00%
2024/04/15	2.2	83.98	3	84.27	85.90	-0.9	11,654	-0.01%
2024/04/12	7.1	88.69	10.2	86.65	86.60	-3.1	11,465	-0.03%
2024/04/11	2	83.90	3.2	84.85	85.20	-1.2	11,171	-0.01%
2024/04/10	13.2	83.34	12.1	82.39	82.10	1.1	10,944	0.01%
2024/04/09	8	81.24	8	82.15	83.50	0	10,705	0.00%
2024/04/03	0.1	74.40	0	0.00	74.80	0.1	9,939	0.00%
2024/04/02	0.1	74.60	10	75.00	74.80	-9.9	9,974	-0.10%
2024/04/01	0.2	73.60	0	0.00	73.60	0.2	10,070	0.00%
2024/03/29	10	73.00	0	0.00	72.80	10	10,095	0.10%
2024/03/28	10	74.00	5	75.10	74.00	5	10,153	0.05%
2024/03/26	6	73.98	0	0.00	73.70	6	10,381	0.06%
2024/03/25	0	0.00	1	75.70	75.40	-1	10,358	-0.01%
2024/03/22	26	74.18	18	74.95	75.60	8	10,620	0.08%
2024/03/21	5	76.50	6	75.27	77.00	-1	10,519	-0.01%
2024/03/20	6	72.10	1	71.70	71.70	5	10,233	0.05%
2024/03/19	0	0.00	10	70.20	72.10	-10	10,525	-0.10%
2024/03/18	1	69.10	5	69.36	70.10	-4	10,986	-0.04%
2024/03/15	4	67.57	1	67.30	68.10	3	11,822	0.03%
2024/03/13	8	68.16	0	0.00	68.40	8	13,150	0.06%
2024/03/12	7	69.23	1	69.90	69.60	6	12,989	0.05%
2024/03/11	1	68.80	1	69.20	68.60	0	12,537	0.00%
2024/03/07	14	67.40	7	70.26	67.50	7	12,051	0.06%
2024/03/05	3	64.73	2	65.10	64.40	1	11,470	0.01%
2024/03/04	2	64.40	2	64.10	64.00	0	11,550	0.00%
2024/03/01	0	0.00	0.4	63.00	62.60	-0.4	11,375	0.00%
2024/02/27	1.1	61.72	0	0.00	61.70	1.1	11,206	0.01%
2024/02/26	1	62.50	0	0.00	62.30	1	11,166	0.01%
2024/02/23	0	0.00	2.3	64.19	63.10	-2.3	11,113	-0.02%
2024/02/22	1	62.70	6	62.87	63.20	-5	11,086	-0.05%
2024/02/21	1	63.20	0	0.00	63.20	1	11,063	0.01%
2024/02/20	8.2	65.16	6	64.05	63.60	2.2	11,038	0.02%
2024/02/19	5	63.88	1	63.50	64.80	4	10,812	0.04%
2024/02/16	0	0.00	1	62.40	62.70	-1	10,652	-0.01%
2024/02/02	0.1	60.80	0	0.00	60.80	0.1	10,572	0.00%
2024/01/25	0.2	60.80	0	0.00	60.20	0.2	10,653	0.00%
2024/01/24	1.2	61.80	0	0.00	61.30	1.2	10,710	0.01%
2024/01/23	0.1	62.10	1	62.00	61.70	-1	10,759	-0.01%
2024/01/19	7.2	60.96	11	60.86	60.90	-3.9	10,686	-0.04%
2024/01/18	0.2	62.50	0.3	61.80	60.70	-0.1	10,683	0.00%
2024/01/17	4	64.00	0.2	63.90	63.90	3.9	10,517	0.04%
2024/01/16	0.2	63.37	2	63.60	63.70	-1.8	10,256	-0.02%
2024/01/15	0.2	61.90	0	0.00	63.00	0.2	10,200	0.00%
2024/01/12	3	61.60	0	0.00	61.50	3	10,128	0.03%
2024/01/10	0.2	61.10	0	0.00	61.10	0.2	10,148	0.00%
2024/01/04	0	0.00	1	60.90	61.30	-1	10,082	-0.01%
2023/12/28	1	59.70	0.2	60.00	59.70	0.9	10,007	0.01%
2023/12/27	5	60.30	5	60.10	60.30	0	10,084	0.00%
2023/12/26	1.2	59.17	0	0.00	59.70	1.2	9,984	0.01%
2023/12/22	2.1	60.97	0.2	59.70	59.90	1.9	9,845	0.02%
2023/12/21	1.2	59.75	0	0.00	60.00	1.2	9,801	0.01%
2023/12/20	0.1	61.30	9	60.90	60.80	-8.9	9,808	-0.09%
2023/12/19	9	61.40	1	62.30	61.30	8	9,707	0.08%
2023/12/18	6	68.17	2	65.50	65.10	4	9,440	0.04%
2023/12/15	9	69.27	1	68.80	68.00	8	9,308	0.09%
2023/12/14	14	71.91	22	71.65	71.10	-8	9,309	-0.09%
2023/12/13	25	72.10	21.5	72.22	71.50	3.5	8,959	0.04%
2023/12/12	18.2	69.53	16.2	68.66	68.90	2	8,387	0.02%
2023/12/11	5	65.70	4.2	67.90	68.30	0.8	7,654	0.01%
2023/12/08	6	60.32	13	60.35	62.10	-7	6,960	-0.10%
2023/12/06	0.3	55.70	11	56.34	55.80	-10.7	6,522	-0.16%
2023/12/05	10	55.10	0	0.00	55.90	10	6,865	0.15%
2023/12/04	0.2	56.35	2	56.70	55.90	-1.8	7,563	-0.02%
2023/12/01	0.2	55.75	0	0.00	55.90	0.2	8,376	0.00%
2023/11/30	0	0.00	1	55.60	55.90	-1	8,432	-0.01%
2023/11/29	10	55.50	11	55.85	55.70	-1	8,175	-0.01%
2023/11/22	1	53.30	0	0.00	53.30	1	8,151	0.01%
2023/11/20	1	54.30	0	0.00	54.40	1	8,278	0.01%
2023/11/09	1	54.10	0	0.00	54.10	1	8,586	0.01%
2023/11/07	1	54.40	0	0.00	54.30	1	9,019	0.01%
2023/11/03	1	56.10	1	55.30	55.40	0	9,327	0.00%
2023/10/31	0	0.00	3	55.33	55.60	-3	9,213	-0.03%
2023/10/30	0	0.00	1	55.10	55.40	-1	9,174	-0.01%
2023/10/26	2	53.55	1	54.20	53.80	1	9,232	0.01%
2023/10/17	1	54.00	0	0.00	53.60	1	9,445	0.01%
2023/10/16	1	54.00	0	0.00	53.40	1	9,528	0.01%
2023/10/13	5	55.20	0	0.00	54.30	5	9,581	0.05%
2023/10/11	1	55.40	0	0.00	55.40	1	9,790	0.01%
2023/10/06	0	0.00	5	54.50	56.00	-5	9,756	-0.05%
2023/10/05	4	56.55	0	0.00	55.90	4	9,667	0.04%
2023/10/04	2	56.25	0	0.00	56.40	2	9,596	0.02%
2023/09/28	0.3	55.00	0	0.00	55.10	0.3	9,527	0.00%
2023/09/27	4.1	55.09	4	54.70	55.00	0.1	9,598	0.00%
2023/09/26	3	55.23	2	54.60	54.60	1	9,605	0.01%
2023/09/25	0	0.00	11	55.13	55.30	-11	9,481	-0.12%
2023/09/22	1	53.40	1	53.60	54.40	0	9,348	0.00%
2023/09/21	10	53.80	1	54.10	53.80	9	9,299	0.10%
2023/09/20	0	0.00	1	55.50	54.10	-1	9,202	-0.01%
2023/09/19	1	55.30	1	55.50	54.80	0	9,020	0.00%
2023/09/18	1	54.20	1	54.90	54.40	0	8,707	0.00%
2023/09/15	0	0.00	2	54.45	54.10	-2	8,549	-0.02%
2023/09/14	0	0.00	1	54.50	53.20	-1	8,319	-0.01%
2023/09/13	0	0.00	1	52.40	52.70	-1	8,029	-0.01%
2023/09/12	0	0.00	1	52.20	51.80	-1	7,828	-0.01%
2023/09/11	9	50.84	19	50.72	50.60	-10	7,656	-0.13%
2023/09/08	2	51.35	6	51.25	51.10	-4	7,604	-0.05%
2023/09/07	4.5	51.38	2.2	51.92	50.40	2.3	7,266	0.03%
2023/09/06	5	52.34	7	52.61	55.20	-2	6,606	-0.03%
2023/09/05	0	0.00	20	49.89	50.20	-20	5,774	-0.35%
2023/08/30	10	48.75	0	0.00	48.20	10	5,726	0.17%
2023/08/18	1	49.90	0	0.00	49.65	1	5,364	0.02%
2023/08/17	0	0.00	2	50.40	50.40	-2	5,300	-0.04%
2023/08/16	10	48.60	0	0.00	48.95	10	5,211	0.19%
2023/08/15	11	48.95	1	49.00	49.25	10	5,131	0.19%
2023/08/14	0	0.00	2	50.40	49.95	-2	5,014	-0.04%
2023/08/11	6	51.17	6	51.08	51.20	0	4,888	0.00%
2023/08/10	5	50.50	1	49.60	49.35	4	4,537	0.09%
2023/08/09	0	0.00	2	49.13	49.20	-2	4,205	-0.05%
2023/08/02	1	47.80	0	0.00	47.40	1	4,158	0.02%
2023/08/01	1	47.50	100	47.75	47.90	-99	4,129	-2.40%
2023/07/26	1	49.40	3	49.60	49.85	-2	3,900	-0.05%
2023/07/25	0	0.00	1	48.80	49.05	-1	3,774	-0.03%
2023/07/24	0	0.00	4	48.50	48.55	-4	3,672	-0.11%
2023/07/19	1	48.20	2	48.70	47.95	-1	3,545	-0.03%
2023/07/18	0	0.00	5	48.26	47.95	-5	3,462	-0.14%
2023/07/17	1	46.65	1	47.00	47.00	0	3,335	0.00%
2023/07/14	54	46.06	14	45.60	47.40	40	3,225	1.24%
2023/07/13	2	43.70	1	44.10	43.85	1	3,018	0.03%
2023/07/10	3	42.55	10	42.16	42.20	-7	2,993	-0.23%
2023/07/06	0	0.00	1	44.35	44.20	-1	2,919	-0.03%
2023/07/05	1	48.70	0	0.00	48.35	1	2,745	0.04%
2023/07/03	5	48.93	0	0.00	48.85	5	2,570	0.19%
2023/06/29	0	0.00	3	48.68	48.75	-3	2,508	-0.12%
2023/06/21	1	48.45	0	0.00	48.85	1	2,433	0.04%
2023/06/16	0	0.00	3	48.85	48.90	-3	2,470	-0.12%
2023/06/15	20	49.85	1	49.90	49.95	19	2,456	0.77%
2023/06/14	60	49.94	11	50.18	50.40	49	2,548	1.92%
2023/06/08	1	49.40	0	0.00	49.50	1	2,633	0.04%
2023/05/29	0	0.00	2	46.28	46.30	-2	3,236	-0.06%
2023/05/22	0	0.00	1	45.85	45.80	-1	3,230	-0.03%
2023/05/11	3	44.80	0	0.00	44.75	3	3,058	0.10%
2023/05/05	1	44.75	0	0.00	44.65	1	3,018	0.03%
2023/05/03	0	0.00	1	44.10	44.15	-1	3,007	-0.03%
2023/04/11	0	0.00	1	44.55	44.80	-1	2,800	-0.04%
2023/03/31	10	44.30	0	0.00	44.55	10	2,681	0.37%
2023/03/27	0	0.00	6	43.85	43.95	-6	2,572	-0.23%
2023/03/13	6	42.20	12	42.78	42.95	-6	1,994	-0.30%
2023/03/09	2	42.50	0	0.00	42.20	2	1,739	0.11%
2023/03/06	11	41.57	7	41.38	41.45	4	1,494	0.27%
2023/03/03	6	42.08	22	42.49	42.75	-16	1,384	-1.16%
2023/03/02	21	40.04	0	0.00	41.35	21	1,175	1.79%
2023/02/14	0	37.70	0	0.00	37.70	0	938	0.00%
2023/02/09	0	37.75	0	0.00	37.50	0	973	0.00%
2023/02/08	1	37.40	1	37.45	37.45	0	968	0.00%
2023/02/07	1	38.20	0	0.00	38.25	1	921	0.11%
2023/01/04	0	0.00	1	36.15	36.20	-1	878	-0.11%
2022/12/28	1	35.80	0	0.00	35.80	1	905	0.11%
2022/12/16	1	36.00	0	0.00	35.85	1	1,044	0.10%
2022/12/07	1	36.35	0	0.00	36.40	1	1,132	0.09%
2022/11/29	1	36.95	1	37.20	37.30	0	1,157	0.00%
2022/11/28	1	36.85	0	0.00	37.20	1	1,171	0.09%
2022/11/10	0	0.00	10	35.75	36.30	-10	1,244	-0.80%
2022/11/07	1	35.20	0	0.00	35.20	1	1,263	0.08%
2022/11/01	0	0.00	1	33.80	33.85	-1	1,291	-0.08%
2022/10/26	0	0.00	5	32.80	32.80	-5	1,352	-0.37%
2022/10/04	0	34.80	0	0.00	34.75	0	1,820	0.00%
2022/09/23	1	35.55	0	0.00	35.45	1	2,014	0.05%
2022/09/08	10	36.05	0	0.00	36.15	10	2,115	0.47%
2022/09/07	0	0.00	10	35.65	35.65	-10	2,111	-0.47%
2022/09/06	1	36.40	0	0.00	36.45	1	2,094	0.05%
2022/08/22	3	38.30	0	0.00	38.25	3	2,102	0.14%
2022/08/15	1	38.70	0	0.00	38.70	1	2,078	0.05%
2022/08/05	1	36.60	1	36.80	36.70	0	2,114	0.00%
2022/07/20	1	36.35	0	0.00	35.95	1	2,304	0.04%
2022/07/19	10	34.70	0	0.00	35.50	10	2,309	0.43%
2022/07/15	5	33.80	0	0.00	34.05	5	2,305	0.22%
2022/07/04	1	40.00	0	0.00	39.85	1	2,061	0.05%
2022/07/01	1	40.10	0	0.00	39.90	1	2,113	0.05%
2022/06/23	0	0.00	1	43.20	43.05	-1	2,219	-0.05%
2022/06/21	0	0.00	7	44.73	45.05	-7	2,270	-0.31%
2022/06/20	1	44.50	1	45.35	43.95	0	2,590	0.00%
2022/06/17	1	45.50	1	45.95	45.65	0	2,602	0.00%
2022/06/16	1	46.70	0	0.00	46.50	1	2,620	0.04%
2022/05/26	0	0.00	1	48.25	47.80	-1	3,656	-0.03%
2022/05/19	0	0.00	1	47.60	47.60	-1	4,122	-0.02%
2022/05/17	0	0.00	9	46.93	47.40	-9	5,272	-0.17%
2022/05/16	4	47.15	0	0.00	46.35	4	5,858	0.07%
2022/05/12	0	0.00	1	47.00	46.25	-1	5,997	-0.02%
2022/05/11	1	46.60	1	46.70	46.60	0	5,985	0.00%
2022/05/10	1	46.00	0	0.00	47.20	1	5,997	0.02%
2022/05/09	0	0.00	3	46.77	46.90	-3	6,009	-0.05%
2022/05/04	1	46.15	0	0.00	46.25	1	5,958	0.02%
2022/04/28	0	0.00	0.5	45.25	45.15	-0.5	6,072	-0.01%
2022/04/27	1	45.10	1	45.15	45.15	0	6,080	0.00%
2022/04/20	0	0.00	2	48.20	48.20	-2	6,095	-0.03%
2022/04/19	6	47.82	0	0.00	47.85	6	6,106	0.10%
2022/04/18	2	47.68	0	0.00	47.55	2	6,145	0.03%
2022/04/15	1	48.20	1	48.15	48.15	0	6,147	0.00%
2022/04/14	0	0.00	4	48.95	48.70	-4	6,173	-0.06%
2022/04/13	1	49.05	0	0.00	49.10	1	6,196	0.02%
2022/04/11	0	49.40	0	0.00	49.15	0	6,341	0.00%
2022/04/01	2	51.70	0	0.00	52.00	2	6,918	0.03%
2022/03/29	0	0.00	1	52.50	52.20	-1	6,968	-0.01%
2022/03/28	1	51.60	2	51.10	51.80	-1	6,918	-0.01%
2022/03/25	3	51.23	0	0.00	51.20	3	6,894	0.04%
2022/03/24	1	51.70	0	0.00	51.80	1	6,856	0.01%
2022/03/23	3	51.23	0	0.00	51.40	3	6,850	0.04%
2022/03/18	3	51.33	0	0.00	51.30	3	6,581	0.05%
2022/03/17	1	51.10	0	0.00	51.30	1	6,452	0.02%
2022/03/16	5	51.24	0	0.00	50.60	5	6,501	0.08%
2022/03/07	3	51.83	2	51.90	51.70	1	6,688	0.01%
2022/03/02	0	0.00	2	53.60	53.70	-2	6,526	-0.03%
2022/02/25	2	53.20	1	53.30	53.10	1	6,451	0.02%
2022/02/24	0	0.00	1	52.50	52.70	-1	6,381	-0.02%
2022/02/21	0	0.00	5	53.32	53.20	-5	6,204	-0.08%
2022/02/18	4	53.10	0	0.00	53.60	4	6,091	0.07%
2022/02/17	3	56.00	6	56.75	53.90	-3	5,972	-0.05%
2022/02/16	7	52.64	17	54.15	54.70	-10	4,980	-0.20%
2022/02/15	0	0.00	2	50.60	50.70	-2	4,395	-0.05%
2022/02/14	0	0.00	2	49.55	49.65	-2	4,292	-0.05%
2022/02/11	1	49.45	0	0.00	49.50	1	4,274	0.02%
2022/02/09	0	0.00	1	49.15	49.65	-1	4,255	-0.02%
2022/02/08	0	0.00	1	49.00	49.05	-1	4,232	-0.02%
2022/02/07	3	48.72	0	0.00	49.15	3	4,407	0.07%
2022/01/26	1	48.00	0	0.00	48.30	1	4,439	0.02%
2022/01/25	2	48.13	0	0.00	47.80	2	4,468	0.04%
2022/01/24	0	0.00	1	48.80	48.55	-1	4,459	-0.02%
2022/01/21	1	49.35	0	0.00	49.15	1	4,479	0.02%
2022/01/20	0	0.00	1	49.25	50.00	-1	4,462	-0.02%
2022/01/19	0	0.00	7	50.27	49.75	-7	4,434	-0.16%
2022/01/18	0	0.00	1	50.70	50.70	-1	4,407	-0.02%
2022/01/14	1	49.25	0	0.00	49.35	1	4,371	0.02%
2022/01/13	4	50.50	1	49.70	49.70	3	4,374	0.07%
2022/01/12	1	49.60	0	0.00	50.00	1	4,334	0.02%
2022/01/07	2	49.23	0	0.00	49.20	2	4,263	0.05%
2022/01/06	2	49.45	0	0.00	49.75	2	4,246	0.05%
2022/01/05	4	49.79	0	0.00	49.75	4	4,301	0.09%
2022/01/03	4	50.40	0	0.00	51.00	4	4,155	0.10%
2021/12/30	0	0.00	5	49.78	50.50	-5	4,067	-0.12%
2021/12/29	9	49.74	15	49.78	49.70	-6	3,845	-0.16%
2021/12/28	8	48.48	4	48.54	48.90	4	3,648	0.11%
2021/12/27	0	0.00	2	47.58	47.70	-2	3,515	-0.06%
2021/12/17	0	0.00	1	47.70	47.70	-1	3,515	-0.03%
2021/12/15	3	46.85	0	0.00	47.10	3	3,530	0.08%
2021/12/14	7	47.24	2	46.85	46.90	5	3,557	0.14%
2021/12/13	0	0.00	10.1	47.87	47.95	-10.1	3,473	-0.29%
2021/12/10	9	46.97	0	0.00	47.20	9	3,442	0.26%
2021/12/09	0	0.00	1	47.95	47.65	-1	3,461	-0.03%
2021/12/08	13	47.40	4	47.50	47.00	9	3,405	0.26%
2021/12/07	10	46.63	1	46.90	46.80	9	3,422	0.26%
2021/12/02	0	0.00	2	44.60	44.35	-2	3,229	-0.06%
2021/11/29	1	43.35	0	0.00	43.90	1	3,149	0.03%
2021/11/26	2	43.93	0	0.00	43.95	2	3,117	0.06%
2021/11/25	0	0.00	4	44.40	44.50	-4	3,109	-0.13%
2021/11/23	1	44.45	0	0.00	44.15	1	3,137	0.03%
2021/11/22	4.5	44.64	0	0.00	44.60	4.5	3,145	0.14%
2021/11/12	1	44.50	0	0.00	44.45	1	3,129	0.03%
2021/10/28	0	0.00	1	43.95	44.00	-1	3,647	-0.03%
2021/10/27	2	43.45	0	0.00	43.60	2	3,669	0.05%
2021/10/26	0	0.00	4	43.50	43.50	-4	3,735	-0.11%
2021/10/25	6	42.86	0	0.00	43.25	6	3,761	0.16%
2021/10/22	1	42.40	12	42.10	42.55	-11	3,841	-0.29%
2021/10/19	0	0.00	6	42.40	42.45	-6	4,109	-0.15%
2021/10/18	17	42.09	0	0.00	42.00	17	4,603	0.37%
2021/10/08	1	43.15	0	0.00	43.15	1	5,008	0.02%
2021/10/01	1	43.00	0	0.00	43.00	1	5,441	0.02%
2021/09/22	0	0.00	45	45.33	45.25	-45	6,027	-0.75%
2021/09/17	4	45.58	140	45.54	45.95	-136	5,996	-2.27%	大賣/鉅額交易
2021/09/16	1	45.30	30	45.30	45.30	-29	5,946	-0.49%
2021/09/15	0	0.00	110	45.20	45.05	-110	5,931	-1.85%	大賣/鉅額交易
2021/09/10	12	44.88	16	45.18	45.25	-4	5,733	-0.07%
2021/09/09	4	44.00	0	0.00	44.10	4	5,593	0.07%
2021/09/06	2	42.90	0	0.00	42.70	2	5,591	0.04%
2021/08/31	0	0.00	5	43.76	43.85	-5	5,611	-0.09%
2021/08/30	100	43.80	0	0.00	43.55	100	5,626	1.78%
2021/08/27	1	43.80	0	0.00	43.80	1	5,638	0.02%
2021/08/26	4	43.90	0	0.00	43.90	4	5,640	0.07%
2021/08/24	1	42.75	4	43.20	42.75	-3	5,672	-0.05%
2021/08/23	4	42.70	0	0.00	43.00	4	5,691	0.07%
2021/08/18	4	42.90	4	43.35	43.45	0	5,718	0.00%
2021/08/11	4	41.70	5	41.70	41.85	-1	5,663	-0.02%
2021/08/10	2	42.65	0	0.00	42.55	2	5,794	0.03%
2021/08/09	2	43.75	0	0.00	43.50	2	5,853	0.03%
2021/08/06	7	44.31	0	0.00	44.30	7	5,893	0.12%
2021/07/30	1	44.30	0	0.00	44.30	1	5,866	0.02%
2021/07/28	1	44.50	0	0.00	45.05	1	5,903	0.02%
2021/07/27	1	46.40	0	0.00	45.30	1	5,960	0.02%
2021/07/23	1	44.10	1	44.40	44.65	0	5,942	0.00%
2021/07/22	4	47.55	7	45.82	44.80	-3	5,851	-0.05%
2021/07/19	0	0.00	1	46.45	46.45	-1	5,649	-0.02%
2021/07/15	0	0.00	2	44.20	44.40	-2	5,921	-0.03%
2021/07/13	2	44.60	5	44.80	44.30	-3	6,135	-0.05%
2021/07/12	0	0.00	2	44.15	44.30	-2	6,160	-0.03%
2021/07/09	1	42.50	0	0.00	43.30	1	6,113	0.02%
2021/07/08	2	43.40	0	0.00	43.10	2	6,189	0.03%
2021/07/07	7	43.14	0	0.00	43.50	7	6,245	0.11%
2021/07/05	0	0.00	2	41.45	42.15	-2	6,150	-0.03%
2021/06/30	225	40.15	0	0.00	40.25	225	6,207	3.62%	大買/鉅額交易
2021/06/29	0	0.00	9	40.09	40.25	-9	6,215	-0.14%
2021/06/28	0	0.00	1	39.90	39.85	-1	6,190	-0.02%
2021/06/25	0	0.00	0.8	39.70	39.70	-0.8	6,217	-0.01%
2021/06/24	2	39.65	3	39.62	39.60	-1	6,264	-0.02%
2021/06/22	6	39.36	0	0.00	39.30	6	6,316	0.09%
2021/06/21	1	39.75	0	0.00	39.35	1	6,401	0.02%
2021/06/16	1	39.50	0	0.00	39.65	1	6,597	0.02%
2021/06/11	1	39.85	0	0.00	39.80	1	6,684	0.01%
2021/06/10	1	39.75	0	0.00	39.65	1	6,899	0.01%
2021/06/07	1	39.20	0	0.00	40.00	1	7,242	0.01%
2021/06/03	1	40.15	2.1	40.05	39.95	-1.1	7,398	-0.02%
2021/06/02	1	40.70	0	0.00	39.95	1	7,399	0.01%
2021/05/19	1	37.30	2.5	37.13	38.10	-1.5	7,637	-0.02%
2021/05/18	0	0.00	1	37.20	37.30	-1	7,613	-0.01%
2021/05/17	1	36.65	2	37.40	35.85	-1	7,463	-0.01%
2021/05/14	3	38.17	3	38.40	38.65	0	7,371	0.00%
2021/05/13	1	37.75	4	37.81	37.80	-3	7,343	-0.04%
2021/05/12	4	38.24	2	37.70	37.80	2	7,256	0.03%
2021/05/11	0	0.00	10	40.00	40.45	-10	7,117	-0.14%
2021/05/10	0	0.00	8	42.40	42.80	-8	7,054	-0.11%
2021/05/07	10	42.40	2	42.50	42.50	8	7,085	0.11%
2021/05/06	10	41.50	0	0.00	41.70	10	7,103	0.14%
2021/05/04	13	40.10	3	39.85	40.90	10	7,295	0.14%
2021/05/03	0.8	42.03	1	42.25	41.80	-0.2	7,214	0.00%
2021/04/29	1	41.85	1	42.30	42.00	0	7,174	0.00%
2021/04/26	2	42.23	3	42.80	43.25	-1	7,365	-0.01%
2021/04/23	2	41.23	2	41.85	41.10	0	7,273	0.00%
2021/04/22	3	43.93	20	44.58	43.00	-17	6,989	-0.24%
2021/04/21	3	48.50	0	0.00	48.50	3	6,614	0.05%
2021/04/20	6	48.75	5	48.85	48.80	1	6,487	0.02%
2021/04/16	0	0.00	4	47.69	47.85	-4	6,365	-0.06%
2021/04/15	8	46.65	1	46.00	46.55	7	6,269	0.11%
2021/04/14	2	45.83	0	0.00	45.70	2	6,174	0.03%
2021/04/13	7	46.14	0	0.00	45.85	7	6,082	0.12%
2021/04/12	0	0.00	1	46.90	46.75	-1	5,951	-0.02%
2021/04/09	0	0.00	1	46.00	46.35	-1	5,797	-0.02%
2021/04/08	0	0.00	4	44.99	45.00	-4	5,596	-0.07%
2021/04/07	1	44.45	0	0.00	44.50	1	5,526	0.02%
2021/04/06	0	0.00	1	43.00	43.10	-1	5,414	-0.02%
2021/03/25	1	42.10	1	42.00	41.90	0	5,375	0.00%
2021/03/23	2	42.70	0	0.00	42.15	2	5,342	0.04%
2021/03/18	1	42.55	2	42.70	42.65	-1	5,313	-0.02%
2021/03/16	0	0.00	1	43.00	42.65	-1	5,455	-0.02%
2021/03/15	0	0.00	1	42.00	42.45	-1	5,319	-0.02%
2021/03/12	0	0.00	4	40.25	40.50	-4	5,182	-0.08%
2021/03/11	5	39.75	2	39.80	39.65	3	5,186	0.06%
2021/03/10	0	0.00	1	39.35	39.25	-1	5,238	-0.02%
2021/03/09	1	38.90	0	0.00	39.20	1	5,255	0.02%
2021/03/08	4	38.80	1	38.35	38.40	3	5,232	0.06%
2021/03/02	4	39.25	4	38.95	39.00	0	5,472	0.00%
2021/02/26	0	0.00	4	38.03	38.85	-4	5,470	-0.07%
2021/02/25	4	38.25	0	0.00	38.25	4	5,432	0.07%
2021/02/22	2	38.45	8	38.63	38.50	-6	5,335	-0.11%
2021/02/19	6	37.50	0	0.00	37.45	6	5,240	0.11%
2021/02/18	0	0.00	5	37.01	37.10	-5	5,210	-0.10%
2021/02/17	0.6	36.45	1	36.60	36.65	-0.4	5,207	-0.01%
2021/02/04	7	35.59	0	0.00	36.00	7	5,172	0.14%
2021/02/03	1	34.80	0	0.00	34.90	1	5,093	0.02%
2021/02/01	0	0.00	1	34.35	34.60	-1	5,063	-0.02%
2021/01/29	2	35.35	2	35.08	34.85	0	5,020	0.00%
2021/01/27	6	36.70	0	0.00	36.85	6	4,836	0.12%
2021/01/26	0	0.00	2	37.00	36.70	-2	4,746	-0.04%
2021/01/25	1.1	35.66	1	35.95	36.00	0.1	4,509	0.00%
2021/01/22	0	0.00	1	35.55	35.65	-1	4,485	-0.02%
2021/01/20	0	0.00	1	36.15	35.50	-1	4,432	-0.02%
2021/01/19	1	35.90	0	0.00	35.95	1	4,299	0.02%
2021/01/18	0	0.00	1	35.15	34.95	-1	4,172	-0.02%
2021/01/15	0	0.00	1	34.90	35.00	-1	4,121	-0.02%
2021/01/14	0	0.00	1	35.15	35.20	-1	4,110	-0.02%
2021/01/12	1	35.00	0	0.00	35.00	1	4,043	0.02%
2021/01/11	1.3	34.96	3	34.95	35.20	-1.8	3,938	-0.04%
2021/01/06	2	34.00	2	34.45	33.85	0	3,748	0.00%
2020/12/25	1	34.65	0	0.00	34.50	1	3,577	0.03%
2020/12/23	1	33.90	0	0.00	34.00	1	3,518	0.03%
2020/12/22	2	34.35	0	0.00	33.95	2	3,497	0.06%
2020/12/18	2	34.18	20	34.25	34.10	-18	3,419	-0.53%
2020/12/17	3	34.70	0	0.00	34.70	3	3,358	0.09%
2020/12/15	4	34.54	0	0.00	34.20	4	3,237	0.12%
2020/12/14	3	34.85	0	0.00	34.90	3	3,128	0.10%
2020/12/11	1	34.65	2	34.60	34.60	-1	3,089	-0.03%
2020/12/10	35	34.83	0	0.00	34.80	35	2,972	1.18%
2020/12/09	0	0.00	8	34.14	34.40	-8	2,798	-0.29%
2020/12/07	2	33.80	12	33.98	33.90	-10	2,640	-0.38%
2020/12/04	18	33.49	0	0.00	33.40	18	2,541	0.71%
2020/12/02	2	33.00	4	33.00	33.15	-2	2,326	-0.09%
2020/11/27	0	0.00	2	32.40	32.35	-2	2,088	-0.10%
2020/11/26	0	0.00	1	32.35	32.40	-1	2,030	-0.05%
2020/11/25	2	31.75	0	0.00	31.60	2	1,851	0.11%
2020/11/23	1	31.35	13	31.40	31.35	-12	1,739	-0.69%
2020/11/17	0	0.00	5	30.95	30.95	-5	1,668	-0.30%
2020/11/16	4	31.05	0	0.00	31.05	4	1,704	0.23%
2020/11/12	0	0.00	2	30.50	30.55	-2	1,671	-0.12%
2020/11/11	2	30.20	0	0.00	30.20	2	1,635	0.12%
2020/11/02	0	0.00	2	30.00	30.15	-2	1,707	-0.12%
2020/10/22	0	0.00	1	29.35	29.65	-1	1,616	-0.06%
2020/09/21	0	0.00	6	29.55	29.50	-6	2,272	-0.26%
2020/09/15	2	29.55	0	0.00	29.55	2	2,392	0.08%
2020/09/09	0	0.00	2	29.75	29.75	-2	2,701	-0.07%
2020/08/21	0	0.00	2	29.45	29.50	-2	3,454	-0.06%
2020/08/17	0	0.00	6	30.40	30.45	-6	3,600	-0.17%
2020/08/14	6	30.20	0	0.00	30.30	6	3,672	0.16%
2020/07/27	4	29.50	0	0.00	29.35	4	4,399	0.09%
2020/07/21	0	0.00	5	29.95	29.90	-5	4,869	-0.10%
2020/07/15	0	0.00	6	29.90	30.00	-6	5,486	-0.11%
2020/07/13	6	30.30	0	0.00	30.30	6	5,814	0.10%
2020/07/09	0	0.00	6	30.65	30.85	-6	6,006	-0.10%
2020/07/08	2	30.60	1	30.60	30.60	1	6,067	0.02%
2020/07/07	11	30.86	0	0.00	30.55	11	6,140	0.18%
2020/07/03	5	30.70	0	0.00	30.80	5	6,181	0.08%
2020/06/23	0	0.00	1	30.15	29.95	-1	6,227	-0.02%
2020/06/17	0	0.00	2	29.75	29.80	-2	6,076	-0.03%
2020/06/16	1	29.95	0	0.00	29.85	1	6,135	0.02%
2020/06/08	0	0.00	1	31.00	30.95	-1	6,409	-0.02%
2020/06/03	0	0.00	11	30.21	30.15	-11	6,298	-0.17%
2020/06/02	2	30.25	0	0.00	30.30	2	6,461	0.03%
2020/06/01	1	29.90	1	29.90	29.95	0	6,431	0.00%
2020/05/29	1	29.70	0	0.00	29.50	1	6,410	0.02%
2020/05/26	1	30.05	1	29.80	29.80	0	6,333	0.00%
2020/05/21	1	30.45	0	0.00	30.35	1	6,136	0.02%
2020/05/19	1	30.50	0	0.00	30.25	1	6,034	0.02%
2020/05/15	5	30.85	0	0.00	30.70	5	5,998	0.08%
2020/05/13	1	32.45	0	0.00	32.40	1	5,884	0.02%
2020/05/12	1	32.65	10	32.50	32.80	-9	5,851	-0.15%
2020/04/30	1	33.55	1	34.40	33.70	0	5,580	0.00%
2020/04/29	2	34.60	0	0.00	34.20	2	5,545	0.04%
2020/04/28	2	33.78	0	0.00	34.10	2	5,516	0.04%
2020/04/27	1	32.00	0	0.00	32.30	1	5,336	0.02%
2020/04/23	0	0.00	1	32.60	32.15	-1	5,168	-0.02%
2020/04/22	1	34.80	0	0.00	34.95	1	4,997	0.02%
2020/04/16	1	34.40	0	0.00	35.20	1	4,690	0.02%
2020/04/14	10	33.60	6	33.70	33.90	4	4,471	0.09%
2020/04/10	6	32.85	6	32.52	32.80	0	4,260	0.00%
2020/04/09	6	32.34	4	32.70	32.15	2	4,234	0.05%
2020/04/08	4	32.00	0	0.00	32.00	4	4,155	0.10%
2020/03/25	0	0.00	4	29.24	29.00	-4	3,727	-0.11%
2020/03/24	2	28.63	0	0.00	28.40	2	3,680	0.05%
2020/03/19	1	27.25	0	0.00	26.70	1	3,643	0.03%
2020/03/18	1	30.50	20	29.65	29.50	-19	3,535	-0.54%
2020/03/16	10	31.65	0	0.00	31.20	10	3,385	0.30%
2020/03/13	4	30.00	4	31.25	31.45	0	3,305	0.00%
2020/03/09	0	0.00	6	32.00	31.35	-6	2,931	-0.20%
2020/03/06	6	32.85	0	0.00	32.65	6	2,859	0.21%
2020/01/13	0	0.00	7	32.60	32.05	-7	1,766	-0.40%
2020/01/08	2	31.15	2	31.20	31.15	0	1,452	0.00%
2020/01/06	0	0.00	4	30.85	30.75	-4	1,373	-0.29%
2020/01/02	0	0.00	3	30.30	30.40	-3	1,331	-0.23%
2019/12/27	1	30.15	0	0.00	30.15	1	1,468	0.07%
2019/12/24	2	30.10	0	0.00	30.05	2	1,527	0.13%
2019/12/23	0	0.00	1	30.30	30.30	-1	1,527	-0.07%
2019/12/11	0	0.00	2	29.40	29.35	-2	1,390	-0.14%
2019/12/10	1	29.20	0	0.00	29.30	1	1,399	0.07%
2019/12/06	0	0.00	3	29.45	29.45	-3	1,473	-0.20%
2019/12/04	4	29.25	0	0.00	29.25	4	1,480	0.27%
2019/11/14	0	0.00	5	30.50	29.80	-5	1,508	-0.33%
2019/11/13	0	0.00	3	30.00	30.10	-3	1,460	-0.21%
2019/10/14	0	0.00	1	29.05	29.05	-1	2,257	-0.04%
2019/10/07	0	0.00	1	30.40	30.40	-1	2,407	-0.04%
2019/10/04	1	30.50	0	0.00	30.60	1	2,442	0.04%
2019/09/20	0	0.00	4	29.38	29.25	-4	2,500	-0.16%
2019/09/10	0	0.00	2	28.85	28.95	-2	2,450	-0.08%
2019/09/09	2	28.90	0	0.00	28.80	2	2,469	0.08%
2019/08/28	0	0.00	3	28.35	28.30	-3	2,614	-0.11%
2019/08/19	0	0.00	5	28.70	28.70	-5	2,655	-0.19%
2019/08/08	1	27.90	0	0.00	27.85	1	2,533	0.04%
2019/08/05	1	27.60	0	0.00	27.45	1	2,559	0.04%
2019/07/24	2	27.95	0	0.00	27.85	2	2,508	0.08%
2019/07/22	1	28.80	20	28.90	28.70	-19	2,423	-0.78%
2019/07/19	20	31.85	0	0.00	31.90	20	2,284	0.88%
2019/07/15	5	33.15	0	0.00	32.80	5	1,896	0.26%
2019/07/12	0	0.00	5	32.95	33.00	-5	1,835	-0.27%
2019/07/10	6	32.47	0	0.00	32.55	6	1,741	0.34%
2019/07/04	0	0.00	4	32.15	32.25	-4	1,926	-0.21%
2019/07/03	5	32.08	10	32.05	32.05	-5	1,917	-0.26%
2019/07/02	5	31.90	2	31.90	31.90	3	1,897	0.16%
2019/06/19	0	0.00	1	31.40	31.30	-1	2,001	-0.05%
2019/06/12	0	0.00	1	30.80	30.90	-1	2,211	-0.05%
2019/06/11	1	30.40	0	0.00	30.70	1	2,241	0.04%
2019/06/04	2	31.33	0	0.00	31.35	2	2,361	0.08%
2019/06/03	2	31.35	0	0.00	31.20	2	2,374	0.08%
2019/05/27	0	0.00	1	30.15	30.15	-1	2,334	-0.04%
2019/05/17	1	29.85	0	0.00	29.85	1	2,372	0.04%
2019/05/13	0	0.00	2	29.45	29.40	-2	2,399	-0.08%
2019/05/10	1	30.85	0	0.00	29.95	1	2,435	0.04%
2019/05/07	5	30.75	2	30.75	30.75	3	2,392	0.13%
2019/04/26	0	0.00	1	31.10	31.15	-1	2,396	-0.04%
2019/04/24	5	31.35	1	31.40	31.35	4	2,402	0.17%
2019/04/23	0	0.00	10	31.30	31.30	-10	2,402	-0.42%
2019/04/15	2	31.50	0	0.00	31.35	2	2,359	0.08%
2019/04/12	3	31.70	0	0.00	31.60	3	2,334	0.13%
2019/04/10	0	0.00	4	31.45	31.70	-4	2,097	-0.19%
2019/04/08	1	31.50	0	0.00	31.45	1	1,977	0.05%
2019/04/01	1	31.55	4	31.40	31.45	-3	1,925	-0.16%
2019/03/29	2	31.30	0	0.00	31.40	2	1,894	0.11%
2019/03/28	0	0.00	1	31.15	31.30	-1	1,873	-0.05%
2019/03/27	10	31.30	0	0.00	31.30	10	1,866	0.54%
2019/03/25	0	0.00	16	30.51	30.80	-16	1,823	-0.88%
2019/03/22	7	30.83	0	0.00	30.65	7	1,773	0.39%
2019/03/21	2	30.75	0	0.00	30.70	2	1,747	0.11%
2019/03/18	8	30.50	5	30.64	30.65	3	1,637	0.18%
2019/03/15	1	29.90	1	30.10	30.25	0	1,583	0.00%
2019/03/08	0	0.00	11	28.89	29.10	-11	1,362	-0.81%
2019/03/07	1	29.95	6	30.00	29.85	-5	1,325	-0.38%
2019/03/06	0	0.00	2	30.15	30.15	-2	1,313	-0.15%
2019/03/04	1	30.05	4	30.16	30.20	-3	1,315	-0.23%
2019/02/27	0	0.00	3	29.95	30.00	-3	1,303	-0.23%
2019/02/25	8	30.19	4	30.14	30.20	4	1,276	0.31%
2019/02/22	0	0.00	9	29.67	29.75	-9	1,244	-0.72%
2019/02/21	0	0.00	4	29.55	29.60	-4	1,240	-0.32%
2019/02/11	1	30.00	0	0.00	29.90	1	1,305	0.08%
2019/01/22	3	28.70	0	0.00	28.75	3	1,439	0.21%
2019/01/18	0	0.00	6	28.70	28.85	-6	1,462	-0.41%
2019/01/17	6	28.40	0	0.00	28.75	6	1,504	0.40%
2019/01/09	0	0.00	6	28.10	28.15	-6	1,605	-0.37%
2019/01/07	6	27.60	2	27.60	27.75	4	1,600	0.25%
2019/01/03	0	0.00	3	27.05	26.95	-3	1,684	-0.18%
2018/12/26	2	27.30	0	0.00	27.10	2	1,763	0.11%
2018/12/25	0	0.00	1	27.15	27.20	-1	1,772	-0.06%
2018/12/22	1	27.30	0	0.00	27.10	1	1,777	0.06%
2018/12/03	1	30.30	0	0.00	30.30	1	2,006	0.05%
2018/11/30	0	0.00	6	29.80	29.95	-6	2,026	-0.30%
2018/11/27	6	29.50	0	0.00	29.50	6	2,015	0.30%
2018/11/23	0	0.00	1	28.85	28.80	-1	2,017	-0.05%
2018/11/22	0	0.00	1	29.15	28.90	-1	2,033	-0.05%
2018/11/16	0	0.00	6	29.30	29.30	-6	2,127	-0.28%
2018/11/12	6	29.10	0	0.00	29.10	6	2,282	0.26%
2018/11/08	0	0.00	6	28.70	28.80	-6	2,311	-0.26%
2018/11/02	0	0.00	1	27.85	28.25	-1	2,863	-0.03%
2018/11/01	0	0.00	11	26.88	27.00	-11	3,140	-0.35%
2018/10/31	6	26.00	0	0.00	26.00	6	3,260	0.18%
2018/10/30	0	0.00	6	25.00	25.20	-6	3,339	-0.18%
2018/10/29	6	25.21	0	0.00	25.20	6	3,446	0.17%
2018/10/25	11	25.39	0	0.00	25.45	11	3,563	0.31%
2018/10/24	4	26.50	0	0.00	26.40	4	3,555	0.11%
2018/10/22	6	28.20	0	0.00	28.20	6	3,523	0.17%
2018/10/19	4	27.75	0	0.00	28.20	4	3,550	0.11%
2018/10/15	5	28.11	0	0.00	28.20	5	3,820	0.13%
2018/10/11	0	0.00	12	28.25	27.20	-12	4,065	-0.30%
2018/10/05	6	29.40	0	0.00	29.40	6	5,049	0.12%
2018/10/02	6	30.35	0	0.00	30.10	6	5,108	0.12%
2018/09/20	0	0.00	1	29.95	30.10	-1	5,614	-0.02%
2018/09/19	1	30.25	0	0.00	30.10	1	5,634	0.02%
2018/09/13	0	0.00	12	29.14	29.20	-12	5,676	-0.21%
2018/09/12	1	29.00	0	0.00	29.20	1	5,701	0.02%
2018/09/10	12	29.06	0	0.00	28.75	12	5,834	0.21%
2018/09/07	15	30.13	0	0.00	29.80	15	5,964	0.25%
2018/09/06	7	30.41	0	0.00	30.25	7	5,992	0.12%
2018/08/30	0	0.00	1	31.55	31.55	-1	6,346	-0.02%
2018/08/29	0	0.00	3	31.50	31.40	-3	6,362	-0.05%
2018/08/27	3	30.55	0	0.00	30.70	3	6,407	0.05%
2018/08/24	2	30.10	0	0.00	30.10	2	6,430	0.03%
2018/08/22	4	30.60	0	0.00	30.55	4	6,519	0.06%
2018/08/21	0	0.00	5	30.25	30.85	-5	6,556	-0.08%
2018/08/15	0	0.00	1	31.70	31.75	-1	6,574	-0.02%
2018/08/13	0	0.00	9	32.22	31.85	-9	6,799	-0.13%
2018/08/09	3	32.50	0	0.00	32.25	3	6,717	0.04%
2018/08/08	2	35.10	0	0.00	34.95	2	6,375	0.03%
2018/08/03	0	0.00	2	35.15	35.15	-2	6,005	-0.03%
2018/08/02	2	34.75	3	35.20	34.75	-1	6,118	-0.02%
2018/07/31	2	34.40	0	0.00	34.55	2	6,215	0.03%
2018/07/24	3	34.05	25	34.03	34.55	-22	6,137	-0.36%
2018/07/20	10	34.90	0	0.00	34.70	10	6,010	0.17%
2018/07/19	0	0.00	3	35.45	35.20	-3	5,960	-0.05%
2018/07/18	25	35.82	0	0.00	35.50	25	5,928	0.42%
2018/07/17	5	37.00	52	37.50	36.60	-47	5,762	-0.82%
2018/07/16	7	35.25	13.2	36.09	36.60	-6.2	5,339	-0.12%
2018/07/13	4	34.58	0	0.00	34.55	4	4,786	0.08%
2018/07/12	0.2	34.45	5	34.45	34.45	-4.9	4,748	-0.10%
2018/07/09	3	34.40	0	0.00	33.85	3	4,843	0.06%
2018/07/06	6	33.48	3	34.23	34.20	3	4,826	0.06%
2018/07/04	5	33.75	0	0.00	34.35	5	4,750	0.11%
2018/07/03	5	33.80	0	0.00	33.80	5	4,754	0.11%
2018/07/02	0	0.00	2	34.20	34.20	-2	4,765	-0.04%
2018/06/29	1	34.00	0	0.00	34.25	1	4,793	0.02%
2018/06/28	7	33.79	0	0.00	33.80	7	4,792	0.15%
2018/06/26	2	33.80	0	0.00	33.90	2	4,891	0.04%
2018/06/21	0	0.00	10	34.60	34.50	-10	5,102	-0.20%
2018/06/20	1	34.20	4	34.00	34.30	-3	5,211	-0.06%
2018/06/19	0	0.00	3	33.95	33.95	-3	5,243	-0.06%
2018/06/15	3	34.80	0	0.00	34.45	3	5,246	0.06%
2018/06/14	1	34.45	0	0.00	34.55	1	5,173	0.02%
2018/06/13	0	0.00	9	34.40	34.45	-9	5,513	-0.16%
2018/06/12	3	34.05	1	34.00	34.05	2	5,732	0.03%
2018/06/11	1	33.50	0	0.00	33.45	1	5,726	0.02%
2018/06/08	0	0.00	113	33.40	33.55	-113	5,924	-1.91%	大賣/鉅額交易
2018/06/07	3	33.95	2	34.00	33.60	1	6,123	0.02%
2018/06/06	0	0.00	10	33.50	33.40	-10	6,089	-0.16%
2018/06/05	0	0.00	3	33.60	33.55	-3	6,100	-0.05%
2018/05/31	15	33.20	0	0.00	33.25	15	6,201	0.24%
2018/05/30	0	0.00	3	33.10	33.05	-3	6,207	-0.05%
2018/05/29	2	33.05	1	32.65	32.75	1	6,144	0.02%
2018/05/28	3	33.30	0	0.00	33.15	3	6,108	0.05%
2018/05/25	0	0.00	5	33.55	33.30	-5	6,073	-0.08%
2018/05/24	3	33.35	0	0.00	33.50	3	6,061	0.05%
2018/05/22	7	34.41	0	0.00	34.30	7	6,002	0.12%
2018/05/15	4	32.93	0	0.00	33.00	4	5,915	0.07%
2018/05/11	1	33.95	0	0.00	33.70	1	5,881	0.02%
2018/05/10	30	33.75	5	33.95	33.55	25	5,847	0.43%
2018/05/09	6	32.93	18	32.97	33.00	-12	5,625	-0.21%
2018/05/08	0	0.00	35.3	32.38	32.15	-35.3	5,456	-0.65%
2018/05/07	3	32.15	0	0.00	32.00	3	5,402	0.06%
2018/05/04	0	0.00	0.1	32.00	32.00	-0.1	5,384	0.00%
2018/05/02	0	0.00	4	32.00	31.85	-4	5,367	-0.07%
2018/04/26	2	31.55	6	31.00	30.95	-4	5,311	-0.08%
2018/04/25	7	31.06	1	31.00	31.35	6	5,306	0.11%
2018/04/24	1	31.35	0	0.00	31.40	1	5,305	0.02%
2018/04/20	2	31.75	0	0.00	31.75	2	5,285	0.04%
2018/04/19	1	31.80	0	0.00	31.75	1	5,284	0.02%
2018/04/18	5	31.70	0	0.00	31.70	5	5,286	0.09%
2018/04/17	0	0.00	3	31.85	31.85	-3	5,269	-0.06%
2018/04/16	10	31.70	0	0.00	31.55	10	5,253	0.19%
2018/04/13	14	31.94	1	32.15	31.95	13	5,233	0.25%
2018/04/11	0	0.00	3	32.70	32.55	-3	5,339	-0.06%
2018/04/10	3	32.25	4	33.23	32.40	-1	5,303	-0.02%
2018/04/09	2	32.15	0	0.00	32.15	2	5,142	0.04%
2018/04/02	24	32.03	0	0.00	32.00	24	5,080	0.47%
2018/03/31	0	0.00	3	32.00	31.95	-3	5,059	-0.06%
2018/03/30	0	0.00	10	32.10	31.90	-10	5,051	-0.20%
2018/03/29	0	0.00	3	32.00	31.85	-3	5,005	-0.06%
2018/03/27	15	32.02	4	32.10	31.65	11	5,066	0.22%
2018/03/26	4	31.76	9	31.98	31.70	-5	5,282	-0.09%
2018/03/23	13	31.30	27	31.58	31.75	-14	5,348	-0.26%
2018/03/22	3	31.30	25	31.95	31.30	-22	5,213	-0.42%
2018/03/21	4	31.90	15	31.99	31.80	-11	5,155	-0.21%
2018/03/20	0	0.00	23	31.69	31.80	-23	5,128	-0.45%
2018/03/19	9	31.87	1	31.75	31.45	8	5,051	0.16%
2018/03/16	0	0.00	2	30.80	31.30	-2	4,629	-0.04%
2018/03/13	5	30.15	4	29.96	30.35	1	4,003	0.02%
2018/03/12	3	29.50	3	29.40	29.35	0	3,788	0.00%
2018/03/09	0	0.00	1	29.25	29.25	-1	3,769	-0.03%
2018/03/07	1	29.00	0	0.00	28.75	1	3,778	0.03%
2018/03/05	5	28.15	0	0.00	28.30	5	3,809	0.13%
2018/03/02	0	0.00	5	27.90	28.00	-5	3,831	-0.13%
2018/02/26	2	27.80	0	0.00	27.85	2	4,217	0.05%
2018/02/23	15	27.27	0	0.00	27.40	15	4,253	0.35%
2018/02/22	12	26.66	17	26.75	26.70	-5	4,301	-0.12%
2018/02/21	6	26.53	2	26.70	26.55	4	4,338	0.09%
2018/02/12	0	0.00	2	25.70	25.90	-2	4,359	-0.05%
2018/02/09	3	24.35	4	24.98	25.05	-1	4,411	-0.02%
2018/02/08	7	25.64	2	26.30	25.60	5	4,376	0.11%
2018/02/07	6	26.38	9	26.63	26.15	-3	4,319	-0.07%
2018/02/06	10	27.28	0	0.00	27.45	10	4,217	0.24%
2018/02/05	2	28.20	3	28.90	28.80	-1	4,236	-0.02%
2018/02/02	9	29.10	0	0.00	29.10	9	4,275	0.21%
2018/01/30	2	28.95	18	28.92	28.70	-16	4,565	-0.35%
2018/01/26	2	28.75	0	0.00	28.70	2	4,743	0.04%
2018/01/23	10	28.90	0	0.00	28.75	10	5,197	0.19%
2018/01/22	3	28.92	0	0.00	28.85	3	5,289	0.06%
2018/01/19	2	29.00	0	0.00	28.95	2	5,418	0.04%
2018/01/18	0	0.00	3	28.95	29.05	-3	5,477	-0.05%
2018/01/17	0	0.00	1	29.10	28.90	-1	5,670	-0.02%
2018/01/16	0	0.00	2	28.50	28.55	-2	5,877	-0.03%
2018/01/08	1	28.20	17	28.21	28.05	-16	7,961	-0.20%
2018/01/05	2	30.25	0	0.00	30.05	2	7,849	0.03%
2018/01/03	2	30.35	0	0.00	30.15	2	8,070	0.02%
2018/01/02	3	29.95	0	0.00	30.20	3	8,132	0.04%