志超 (8213)-富邦-永和券商分點個股進出

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

志超

(8213)

可現股當沖

股價
39.15
漲跌
▲0.50
漲幅
+1.29%
成交量
881張
產業
上市電子零組件類股
381人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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

志超 (8213)籌碼相關－富邦-永和券商分點個股進出

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

富邦-永和券商分點個股進出
富邦-永和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
2024/05/21	11	38.84	0	0.00	38.65	11	891	1.23%
2024/05/17	11	39.31	0	0.00	38.95	11	878	1.25%
2024/05/16	5	39.25	0	0.00	39.25	5	867	0.58%
2024/05/15	3	39.30	0	0.00	39.20	3	865	0.35%
2024/05/14	7.1	39.25	7	39.64	39.50	0.1	853	0.01%
2024/05/13	2	40.25	0	0.00	40.35	2	818	0.24%
2024/05/10	3	40.00	0	0.00	40.10	3	814	0.37%
2024/05/09	26	40.37	0	0.00	40.00	26	808	3.22%
2024/05/08	4	40.51	0	0.00	40.50	4	798	0.50%
2024/05/07	3	40.20	5	40.18	40.15	-2	782	-0.26%
2024/05/03	5	40.15	1	40.15	39.65	4	759	0.53%
2024/05/02	5	39.68	0	0.00	39.75	5	752	0.66%
2024/04/26	5	39.69	25	39.70	39.60	-20	728	-2.75%
2024/04/25	2	39.73	2	40.05	40.05	0	715	0.00%
2024/04/23	3.2	39.44	0	0.00	39.90	3.2	695	0.45%
2024/04/17	6	42.95	0	0.00	43.20	6	610	0.98%
2024/04/16	2	42.63	0	0.00	42.60	2	613	0.33%
2024/04/15	6	43.85	0	0.00	43.70	6	607	0.99%
2024/04/12	2	43.70	1	44.60	44.50	1	598	0.17%
2024/04/11	0	0.00	0	44.25	43.70	0	586	0.00%
2024/04/10	8	44.37	0	0.00	44.30	8	582	1.37%
2024/04/09	0	0.00	6	44.45	44.50	-6	575	-1.04%
2024/04/08	0	44.13	5	44.30	44.35	-5	568	-0.88%
2024/04/03	0	0.00	6	44.30	44.05	-6	563	-1.06%
2024/04/02	2	44.60	0	0.00	44.60	2	553	0.36%
2024/03/28	1	43.90	23	44.04	43.75	-22	527	-4.17%
2024/03/27	3	43.60	0	0.00	43.55	3	518	0.58%
2024/03/25	6	44.01	0	0.00	43.65	6	510	1.18%
2024/03/22	5	44.15	8	44.41	44.05	-3	514	-0.58%
2024/03/21	0	0.00	21	44.01	44.00	-21	510	-4.12%
2024/03/20	7	43.79	4	44.00	43.65	3	507	0.59%
2024/03/19	10	43.60	4	43.53	43.85	6	492	1.22%
2024/03/18	7	42.94	8	42.73	43.20	-1	475	-0.21%
2024/03/15	1	41.55	0	0.00	41.50	1	456	0.22%
2024/03/14	2	41.45	3	41.55	41.55	-1	457	-0.22%
2024/03/12	0	0.00	8	41.58	41.60	-8	467	-1.71%
2024/03/11	3	41.23	3	41.20	41.20	0	469	0.00%
2024/03/08	2	41.63	0	0.00	41.60	2	470	0.42%
2024/03/06	2	42.45	3	42.30	42.40	-1	480	-0.21%
2024/03/05	0	0.00	3	42.30	42.45	-3	491	-0.61%
2024/03/04	0	0.00	5	42.14	42.10	-5	492	-1.02%
2024/02/26	0	0.00	3	42.00	41.90	-3	492	-0.61%
2024/02/23	1	42.25	0	0.00	42.00	1	493	0.20%
2024/02/05	2	40.60	0	0.00	40.65	2	518	0.39%
2024/01/30	0	0.00	2	41.25	41.05	-2	518	-0.39%
2024/01/24	0	0.00	0	41.45	41.20	0	526	0.00%
2024/01/19	2	40.83	0	0.00	40.85	2	534	0.37%
2024/01/18	1	40.55	0	0.00	40.45	1	534	0.19%
2024/01/17	1	40.65	0	0.00	40.55	1	538	0.19%
2024/01/16	1	41.35	1	41.25	41.30	0	529	0.00%
2024/01/12	0	0.00	1	41.50	41.45	-1	533	-0.19%
2024/01/11	2	41.45	0	0.00	41.55	2	539	0.37%
2024/01/09	0	0.00	61	42.05	42.10	-61	566	-10.77%
2024/01/08	0	0.00	7	42.90	42.70	-7	561	-1.25%
2024/01/05	2	42.75	0	0.00	42.75	2	567	0.35%
2024/01/04	1	42.95	0	0.00	42.85	1	575	0.17%
2024/01/03	0	0.00	2	43.13	43.10	-2	613	-0.33%
2024/01/02	0	0.00	3	43.30	43.35	-3	617	-0.49%
2023/12/29	9	43.06	1	43.10	43.30	8	619	1.29%
2023/12/27	0	0.00	1	43.35	43.30	-1	638	-0.16%
2023/12/26	0	0.00	1	43.20	43.20	-1	648	-0.15%
2023/12/22	1	43.05	0	0.00	43.00	1	680	0.15%
2023/12/20	6	43.22	3	43.38	43.35	3	689	0.43%
2023/12/19	2	43.25	3	43.25	43.15	-1	697	-0.14%
2023/12/18	1	44.10	0.1	44.75	44.00	1	696	0.14%
2023/12/15	3	44.88	0	0.00	44.75	3	698	0.43%
2023/11/24	0	0.00	3	43.35	43.40	-3	768	-0.39%
2023/10/16	0	0.00	1	43.35	43.40	-1	1,029	-0.10%
2023/10/06	0	0.00	5	45.10	45.10	-5	1,060	-0.47%
2023/10/04	0	0.00	1	44.80	44.95	-1	1,069	-0.09%
2023/10/03	0	0.00	0.4	46.05	45.60	-0.4	1,062	-0.04%
2023/10/02	0	0.00	5	46.00	46.00	-5	1,054	-0.47%
2023/09/28	2	45.90	0	0.00	45.25	2	1,053	0.19%
2023/09/27	0	0.00	6	45.72	45.75	-6	1,049	-0.57%
2023/09/26	0	0.00	3	44.93	44.95	-3	1,025	-0.29%
2023/09/25	0	0.00	5	45.00	45.00	-5	1,022	-0.49%
2023/09/21	0	0.00	1	45.10	44.70	-1	1,031	-0.10%
2023/09/19	1	45.65	6	46.28	45.40	-5	1,115	-0.45%
2023/09/18	0	0.00	5	46.15	46.15	-5	1,149	-0.44%
2023/09/15	0	0.00	5	46.05	45.95	-5	1,158	-0.43%
2023/09/14	0	0.00	5	45.80	46.00	-5	1,188	-0.42%
2023/09/13	0	0.00	5	45.40	45.45	-5	1,199	-0.42%
2023/09/12	0	0.00	1	45.00	45.30	-1	1,218	-0.08%
2023/09/11	0	0.00	1	44.80	44.65	-1	1,226	-0.08%
2023/09/08	0	0.00	5	45.38	45.25	-5	1,230	-0.41%
2023/09/07	0	0.00	0	46.10	46.15	0	1,235	0.00%
2023/09/06	6	46.14	5	46.35	46.55	1	1,251	0.08%
2023/09/05	2	45.40	0	0.00	46.00	2	1,231	0.16%
2023/08/28	0	43.75	0	0.00	43.35	0	1,252	0.00%
2023/08/22	0	44.37	0	0.00	44.75	0	1,260	0.00%
2023/08/15	0	0.00	1	44.00	44.00	-1	1,174	-0.09%
2023/08/14	0	42.30	0	0.00	42.70	0	1,153	0.00%
2023/08/09	0	42.80	0	0.00	42.90	0	1,163	0.00%
2023/07/31	0	0.00	1	44.70	43.40	-1	1,128	-0.09%
2023/07/28	1	44.80	0	0.00	44.80	1	1,101	0.09%
2023/07/26	3	44.67	1	44.90	44.55	2	1,096	0.18%
2023/07/24	0.3	44.00	0	0.00	44.30	0.3	1,048	0.03%
2023/07/21	0	0.00	0.2	42.85	43.10	-0.2	1,018	-0.01%
2023/07/18	0	0.00	5	43.05	43.00	-5	976	-0.51%
2023/07/17	0	0.00	0.2	42.70	42.75	-0.2	954	-0.02%
2023/07/05	1	40.05	0	0.00	40.00	1	862	0.12%
2023/06/27	7	38.87	0	0.00	38.60	7	804	0.87%
2023/06/26	0	0.00	10	41.75	41.50	-10	757	-1.32%
2023/06/20	0	0.00	5	42.20	42.35	-5	703	-0.71%
2023/06/19	0	0.00	1	42.20	42.10	-1	669	-0.15%
2023/06/14	0	0.00	5	42.55	42.40	-5	610	-0.82%
2023/06/12	0	0.00	9	43.04	43.25	-9	583	-1.54%
2023/06/09	0	0.00	3	42.75	42.50	-3	552	-0.54%
2023/06/08	3	42.60	1	42.20	42.50	2	545	0.37%
2023/06/05	7	42.24	1	41.70	41.50	6	505	1.19%
2023/06/02	1	41.00	0	0.00	41.00	1	482	0.21%
2023/06/01	0	0.00	3	40.25	40.45	-3	475	-0.63%
2023/05/29	4	41.35	1	40.85	41.25	3	473	0.63%
2023/05/26	2	39.68	0	0.00	39.45	2	437	0.46%
2023/05/25	0	39.65	0	0.00	39.55	0	438	0.00%
2023/05/15	1	39.05	0	0.00	38.35	1	433	0.23%
2023/05/10	0	0.00	0	40.30	40.25	0	409	0.00%
2023/05/09	1	40.05	0	0.00	40.15	1	411	0.24%
2023/05/02	0	0.00	0	40.30	40.10	0	428	0.00%
2023/04/12	0	0.00	5	42.50	42.35	-5	378	-1.32%
2023/04/06	0	41.85	1	41.75	41.80	-1	364	-0.27%
2023/03/31	0	0.00	1	41.25	41.40	-1	357	-0.28%
2023/03/29	0	41.10	0	0.00	41.05	0	347	0.00%
2023/03/27	0	41.13	0	0.00	41.05	0	336	0.00%
2023/03/21	0	40.20	0	0.00	40.15	0	330	0.00%
2023/03/17	1	39.55	0	0.00	39.80	1	331	0.30%
2023/03/15	4	39.95	0	0.00	39.65	4	324	1.23%
2023/03/13	1	39.05	0	0.00	39.15	1	321	0.31%
2023/03/10	0	0.00	5	39.56	39.55	-5	313	-1.60%
2023/03/08	0	0.00	1	40.40	40.45	-1	306	-0.33%
2023/03/06	0	0.00	0.3	40.00	39.90	-0.3	296	-0.10%
2023/03/03	0	0.00	1	39.90	39.80	-1	292	-0.34%
2023/03/02	0	0.00	2	39.08	39.55	-2	286	-0.70%
2023/02/17	5	38.15	1	38.35	38.35	4	277	1.44%
2023/02/16	2	38.28	0	0.00	38.30	2	281	0.71%
2023/02/08	0	0.00	5.4	38.20	38.25	-5.4	300	-1.78%
2023/02/06	0	0.00	1	38.40	38.40	-1	299	-0.33%
2023/01/17	0	0.00	2	36.65	36.65	-2	275	-0.73%
2023/01/09	5	37.00	0	0.00	37.00	5	308	1.62%
2023/01/05	0	0.00	1	36.75	36.65	-1	327	-0.31%
2022/12/22	0	0.00	2	36.50	36.40	-2	372	-0.54%
2022/12/16	0	0.00	0	36.60	36.50	0	406	0.00%
2022/11/28	0	0.00	1	36.20	36.10	-1	450	-0.22%
2022/11/22	1	35.50	0	0.00	35.45	1	459	0.22%
2022/11/18	0	0.00	1	36.20	36.05	-1	470	-0.21%
2022/11/15	0	0.00	6	35.45	35.80	-6	476	-1.26%
2022/11/14	1	35.10	0	0.00	35.10	1	475	0.21%
2022/11/11	7	35.49	0	0.00	35.00	7	477	1.47%
2022/11/10	1	34.70	0	0.00	35.15	1	476	0.21%
2022/11/01	0	32.90	0	0.00	33.10	0	540	0.00%
2022/10/25	1	32.55	0	0.00	32.50	1	581	0.17%
2022/10/17	2	32.15	0	0.00	32.90	2	618	0.32%
2022/10/13	0	0.00	2	31.60	31.60	-2	633	-0.32%
2022/09/27	0	0.00	1	34.25	34.40	-1	762	-0.13%
2022/09/15	1	37.35	0	0.00	37.60	1	1,017	0.10%
2022/09/13	0.1	37.00	0	0.00	37.05	0.1	1,144	0.01%
2022/09/05	1	37.20	0	0.00	37.45	1	1,295	0.08%
2022/09/01	0	0.00	2	38.35	38.35	-2	1,326	-0.15%
2022/08/31	1	37.85	0	0.00	38.40	1	1,375	0.07%
2022/08/25	2	38.20	0	0.00	38.50	2	1,415	0.14%
2022/08/19	0	0.00	5	38.30	38.65	-5	1,503	-0.33%
2022/08/12	0	0.00	2	37.55	37.75	-2	1,648	-0.12%
2022/08/10	0	0.00	7	37.16	37.35	-7	1,705	-0.41%
2022/08/09	0	0.00	5	36.80	37.15	-5	1,759	-0.28%
2022/08/08	0	0.00	5	36.35	36.90	-5	1,783	-0.28%
2022/08/01	0	0.00	7	37.33	37.40	-7	1,914	-0.37%
2022/07/29	1	37.00	6	37.25	37.00	-5	1,913	-0.26%
2022/07/28	0	0.00	5	36.70	36.75	-5	1,899	-0.26%
2022/07/27	0	0.00	5	36.80	36.90	-5	1,902	-0.26%
2022/07/25	0	0.00	7	37.07	37.20	-7	1,908	-0.37%
2022/07/20	2	36.90	1	36.50	36.50	1	1,954	0.05%
2022/07/15	1	35.25	0	0.00	35.40	1	1,946	0.05%
2022/07/14	0	0.00	5	35.15	35.20	-5	1,947	-0.26%
2022/07/12	0	33.90	2	33.90	34.00	-2	1,941	-0.10%
2022/07/11	2	34.55	0	0.00	34.55	2	1,931	0.10%
2022/07/08	1	36.95	6	37.19	36.75	-5	1,891	-0.26%
2022/07/07	0	0.00	5	36.45	36.65	-5	1,889	-0.26%
2022/07/05	10	36.50	0	0.00	36.70	10	1,897	0.53%
2022/07/01	0	0.00	5	37.60	36.90	-5	1,896	-0.26%
2022/06/27	1	40.90	0	0.00	40.65	1	1,794	0.06%
2022/06/24	0	0.00	2	40.60	40.65	-2	1,772	-0.11%
2022/06/23	0	0.00	1	41.00	40.75	-1	1,745	-0.06%
2022/06/22	8	47.16	0	0.00	46.35	8	1,697	0.47%
2022/06/21	1	47.90	5	48.00	48.05	-4	1,634	-0.24%
2022/06/20	2	47.60	0	0.00	47.50	2	1,600	0.12%
2022/06/17	2	48.90	0	0.00	48.65	2	1,563	0.13%
2022/06/15	0	0.00	5	50.20	50.20	-5	1,544	-0.32%
2022/06/14	1	50.00	1	50.20	50.40	0	1,543	0.00%
2022/06/13	0	0.00	5	50.60	50.70	-5	1,533	-0.33%
2022/06/10	0	0.00	5	51.70	51.90	-5	1,518	-0.33%
2022/06/07	0	0.00	7	53.30	53.00	-7	1,475	-0.47%
2022/06/02	0	0.00	5	53.80	53.60	-5	1,486	-0.34%
2022/06/01	0	0.00	3	53.50	53.50	-3	1,519	-0.20%
2022/05/31	0	0.00	5	53.50	53.40	-5	1,508	-0.33%
2022/05/30	4	53.65	5	52.70	53.80	-1	1,515	-0.07%
2022/05/26	0	0.00	10	53.60	53.60	-10	1,518	-0.66%
2022/05/25	5	53.30	0	0.00	53.40	5	1,541	0.32%
2022/05/24	1	52.60	0	0.00	52.50	1	1,581	0.06%
2022/05/23	2	53.80	0	53.40	53.60	2	1,608	0.12%
2022/05/20	10	54.00	2	53.50	53.60	8	1,634	0.49%
2022/05/13	0	0.00	3	51.30	51.30	-3	1,568	-0.19%
2022/05/12	1	50.50	2	50.70	50.40	-1	1,528	-0.07%
2022/05/11	5	50.52	3	50.77	50.80	2	1,503	0.13%
2022/05/10	2	49.73	0	0.00	50.10	2	1,456	0.14%
2022/05/09	0	0.00	0.1	50.20	49.40	-0.1	1,447	-0.01%
2022/05/05	1	49.60	0	0.00	49.40	1	1,427	0.07%
2022/05/04	1	49.35	0.1	49.45	49.20	0.9	1,433	0.06%
2022/04/29	1	49.20	0	49.90	49.05	1	1,451	0.07%
2022/04/28	0.2	49.20	0	0.00	49.05	0.2	1,453	0.01%
2022/04/26	0	0.00	2	49.15	49.10	-2	1,426	-0.14%
2022/04/21	0	48.60	0	0.00	48.60	0	1,383	0.00%
2022/04/20	7	48.37	0	0.00	48.50	7	1,381	0.51%
2022/04/12	0	0.00	3	47.90	47.70	-3	1,402	-0.21%
2022/04/06	0	50.70	2	50.30	50.30	-2	1,387	-0.14%
2022/03/24	4	51.00	1	51.40	50.90	3	1,371	0.22%
2022/03/23	1	50.90	0	0.00	50.90	1	1,375	0.07%
2022/03/21	0	0.00	4	50.75	50.80	-4	1,343	-0.30%
2022/03/18	1	49.55	0	0.00	50.00	1	1,298	0.08%
2022/03/16	0	0.00	7	48.15	48.30	-7	1,275	-0.55%
2022/03/15	1	48.45	3	49.03	48.35	-2	1,259	-0.16%
2022/03/14	1	49.05	0	0.00	49.30	1	1,246	0.08%
2022/03/11	1	49.20	0	0.00	49.20	1	1,241	0.08%
2022/03/10	0	0.00	1	49.35	49.25	-1	1,234	-0.08%
2022/03/08	3	48.30	1	48.10	48.10	2	1,221	0.16%
2022/03/07	3	48.52	10	48.25	48.20	-7	1,200	-0.58%
2022/03/04	1	50.00	0	0.00	50.00	1	1,164	0.09%
2022/03/03	3	50.77	0	0.00	50.80	3	1,159	0.26%
2022/03/01	0	51.20	0	0.00	50.80	0	1,136	0.00%
2022/02/25	0	0.00	1	51.10	51.20	-1	1,102	-0.09%
2022/02/24	1	50.30	8	50.61	50.00	-7	1,058	-0.66%
2022/02/23	0	0.00	3	51.33	51.10	-3	994	-0.30%
2022/02/18	1	49.35	1	49.35	49.65	0	859	0.00%
2022/02/17	2	48.25	0	0.00	48.10	2	799	0.25%
2022/02/16	1	48.00	0	0.00	48.15	1	808	0.12%
2022/02/15	2	47.95	1	48.10	47.70	1	851	0.12%
2022/02/14	0	0.00	2	47.65	47.65	-2	865	-0.23%
2022/02/10	2	48.15	0	0.00	48.15	2	895	0.22%
2022/02/08	0	0.00	1	47.70	47.80	-1	894	-0.11%
2022/01/26	1	46.55	0	0.00	46.60	1	913	0.11%
2022/01/11	2	48.05	0	0.00	47.95	2	913	0.22%
2022/01/10	0	0.00	10	47.66	48.10	-10	904	-1.11%
2022/01/04	0	0.00	2	48.35	48.25	-2	889	-0.22%
2022/01/03	1	49.20	1	48.35	48.30	0	882	0.00%
2021/12/30	3	48.68	2	48.50	48.55	1	869	0.12%
2021/12/23	0	0.00	1	48.05	48.05	-1	856	-0.12%
2021/12/17	0	0.00	2	48.05	48.00	-2	914	-0.22%
2021/12/14	0	46.95	0	0.00	46.90	0	926	0.00%
2021/12/13	1	47.20	0	0.00	47.15	1	924	0.11%
2021/12/09	0	0.00	1	47.15	47.15	-1	926	-0.11%
2021/11/30	2	47.00	0	0.00	46.40	2	965	0.21%
2021/11/26	2.5	47.28	0	0.00	46.95	2.5	963	0.26%
2021/11/25	1	47.90	0	0.00	47.85	1	959	0.10%
2021/11/24	5	48.06	0	0.00	48.00	5	958	0.52%
2021/11/23	1	48.25	0	0.00	48.10	1	956	0.10%
2021/11/22	1	48.30	0	0.00	48.40	1	955	0.10%
2021/11/19	3	48.38	0	0.00	48.45	3	958	0.31%
2021/11/18	1	48.25	0	0.00	48.70	1	954	0.10%
2021/11/17	10	48.30	0	0.00	48.15	10	939	1.06%
2021/11/16	0	0.00	3	48.17	48.40	-3	941	-0.32%
2021/11/12	3	47.63	3	47.65	47.65	0	949	0.00%
2021/11/10	2	48.35	0	0.00	48.55	2	966	0.21%
2021/11/09	0	0.00	2	48.00	48.30	-2	995	-0.20%
2021/11/04	0	0.00	1	48.10	47.65	-1	1,126	-0.09%
2021/11/03	0	0.00	1	47.55	47.75	-1	1,147	-0.09%
2021/11/01	1	46.85	0	0.00	47.25	1	1,310	0.08%
2021/10/28	0	0.00	1	46.95	46.80	-1	1,309	-0.08%
2021/10/26	0	0.00	1	46.70	46.60	-1	1,333	-0.07%
2021/10/21	0	0.00	1	46.10	45.30	-1	1,385	-0.07%
2021/10/18	0	0.00	6	45.38	45.30	-6	1,441	-0.42%
2021/10/12	8	45.91	0	0.00	45.30	8	1,544	0.52%
2021/10/08	2	46.03	0	0.00	45.80	2	1,545	0.13%
2021/10/04	1	45.55	0	0.00	45.45	1	1,650	0.06%
2021/10/01	0	0.00	2	46.25	45.80	-2	1,659	-0.12%
2021/09/24	0	0.00	2	47.40	47.50	-2	1,762	-0.11%
2021/09/23	2	46.58	0	0.00	46.65	2	1,763	0.11%
2021/09/16	1	45.95	2	46.00	45.95	-1	2,045	-0.05%
2021/09/15	1	45.85	4	45.85	45.85	-3	2,088	-0.14%
2021/09/14	0	0.00	1	45.90	45.90	-1	2,130	-0.05%
2021/09/13	0	0.00	1	46.00	45.90	-1	2,153	-0.05%
2021/09/09	2	44.48	1	44.65	44.65	1	2,201	0.05%
2021/09/02	0	0.00	2	46.15	46.15	-2	2,302	-0.09%
2021/08/27	0	0.00	5	46.45	46.35	-5	2,392	-0.21%
2021/08/26	1	46.20	0	0.00	46.35	1	2,394	0.04%
2021/08/19	1	45.05	0	0.00	45.05	1	2,419	0.04%
2021/08/16	5	47.00	0	0.00	46.90	5	2,371	0.21%
2021/08/13	0	0.00	20	49.21	48.40	-20	2,359	-0.85%
2021/08/12	0	0.00	1	49.00	49.00	-1	2,336	-0.04%
2021/08/10	5	48.00	0	0.00	47.90	5	2,252	0.22%
2021/08/09	10	48.75	1	48.50	48.60	9	2,302	0.39%
2021/08/06	9	48.43	2	48.30	48.80	7	2,315	0.30%
2021/08/04	1	47.05	0	0.00	47.05	1	2,290	0.04%
2021/07/23	1	47.30	0	0.00	47.35	1	2,665	0.04%
2021/07/22	0	0.00	3	47.30	47.50	-3	2,820	-0.11%
2021/07/21	1	47.70	2	47.63	47.50	-1	2,842	-0.04%
2021/07/20	0	0.00	10	47.82	47.90	-10	2,849	-0.35%
2021/07/19	2	48.40	2	48.65	48.70	0	2,852	0.00%
2021/07/15	0	0.00	5	48.15	48.30	-5	2,971	-0.17%
2021/07/13	6	48.23	0	0.00	48.05	6	2,991	0.20%
2021/07/12	1	47.90	1	47.70	47.65	0	2,946	0.00%
2021/07/09	0	0.00	1	47.30	47.35	-1	2,933	-0.03%
2021/07/07	1	48.20	1	47.50	47.65	0	3,005	0.00%
2021/07/01	1	46.75	1	46.85	46.20	0	2,996	0.00%
2021/06/29	2	47.35	2	47.50	47.00	0	2,973	0.00%
2021/06/28	3	51.03	3	51.00	50.90	0	2,899	0.00%
2021/06/25	1	51.60	0	0.00	51.50	1	2,778	0.04%
2021/06/24	1	51.70	0	0.00	51.60	1	2,735	0.04%
2021/06/22	1	51.50	0	0.00	51.40	1	2,706	0.04%
2021/06/18	1	52.10	5	52.10	52.30	-4	2,735	-0.15%
2021/06/17	1	51.60	0	0.00	52.00	1	2,798	0.04%
2021/06/16	1	52.00	0	0.00	51.80	1	2,846	0.04%
2021/06/15	0	0.00	1	51.50	51.90	-1	2,860	-0.03%
2021/06/11	0	0.00	2	51.30	51.20	-2	2,926	-0.07%
2021/06/10	0	0.00	1	50.20	50.40	-1	2,918	-0.03%
2021/06/09	1	50.10	1	50.00	49.75	0	2,950	0.00%
2021/06/04	0	0.00	3	49.17	49.30	-3	3,025	-0.10%
2021/06/03	3	48.47	0	0.00	48.55	3	3,030	0.10%
2021/06/02	1	48.90	1	48.35	48.35	0	3,059	0.00%
2021/06/01	0	0.00	1	48.50	48.55	-1	3,060	-0.03%
2021/05/28	3	47.78	0	0.00	47.85	3	3,087	0.10%
2021/05/25	0	0.00	1	47.00	47.00	-1	3,182	-0.03%
2021/05/21	1	46.95	0	0.00	46.45	1	3,250	0.03%
2021/05/20	0	0.00	20	46.38	46.55	-20	3,317	-0.60%
2021/05/19	3	46.85	1	46.85	46.75	2	3,359	0.06%
2021/05/18	2	45.85	10	45.78	47.20	-8	3,373	-0.24%
2021/05/17	1	44.20	35	44.16	44.20	-34	3,373	-1.01%
2021/05/13	0	0.00	13	45.74	47.00	-13	3,272	-0.40%
2021/05/12	3	46.13	0	0.00	46.50	3	3,234	0.09%
2021/05/11	1	48.55	0	0.00	48.05	1	3,127	0.03%
2021/05/10	0	0.00	2	50.60	50.60	-2	3,080	-0.06%
2021/05/05	2	50.05	2	49.50	49.50	0	3,100	0.00%
2021/05/04	4	49.51	6	49.90	49.90	-2	3,114	-0.06%
2021/05/03	2	51.10	0	0.00	50.80	2	3,031	0.07%
2021/04/29	2	53.25	1	52.40	52.40	1	2,977	0.03%
2021/04/28	37	53.97	1	54.20	54.60	36	2,894	1.24%
2021/04/27	22	53.19	0	0.00	53.20	22	2,887	0.76%
2021/04/26	5	52.90	0	0.00	52.80	5	3,237	0.15%
2021/04/21	0	0.00	20	53.40	52.90	-20	3,210	-0.62%
2021/04/20	1	52.70	6	52.75	52.70	-5	3,124	-0.16%
2021/04/19	1	52.40	42	52.77	52.70	-41	3,133	-1.31%
2021/04/16	0	0.00	1	51.40	51.70	-1	3,130	-0.03%
2021/04/14	3	51.07	4	50.75	50.70	-1	3,149	-0.03%
2021/04/13	3	51.83	5	52.50	51.70	-2	3,166	-0.06%
2021/04/12	0	0.00	1	53.00	53.00	-1	3,180	-0.03%
2021/04/09	3	52.60	0	0.00	52.70	3	3,177	0.09%
2021/04/07	0	0.00	5	52.60	52.80	-5	3,141	-0.16%
2021/04/06	4	52.40	0	0.00	52.40	4	3,135	0.13%
2021/04/01	0	0.00	3	51.73	51.70	-3	3,127	-0.10%
2021/03/31	0	0.00	3	51.97	51.90	-3	3,113	-0.10%
2021/03/30	1	52.00	6	52.22	52.20	-5	3,106	-0.16%
2021/03/29	1	52.30	0	0.00	52.30	1	3,094	0.03%
2021/03/26	1	53.30	0	0.00	52.60	1	3,075	0.03%
2021/03/25	1	52.00	0	0.00	52.50	1	3,061	0.03%
2021/03/24	0	0.00	9	51.80	52.10	-9	3,066	-0.29%
2021/03/23	17	52.52	0	0.00	52.00	17	3,054	0.56%
2021/03/22	1	53.50	0	0.00	53.30	1	3,003	0.03%
2021/03/19	0	52.50	0	0.00	52.60	0	2,958	0.00%
2021/03/17	1	52.20	3	51.63	51.60	-2	2,912	-0.07%
2021/03/16	0	51.30	4	51.05	50.90	-4	2,865	-0.14%
2021/03/12	6	51.10	12	50.31	51.10	-6	2,856	-0.21%
2021/03/10	0	0.00	2	49.73	49.70	-2	2,791	-0.07%
2021/03/09	3	49.35	1	49.25	49.90	2	2,794	0.07%
2021/03/05	0	0.00	3	48.70	48.50	-3	2,764	-0.11%
2021/03/04	0	0.00	2	49.40	48.95	-2	2,795	-0.07%
2021/03/03	3	49.10	0	0.00	49.15	3	2,798	0.11%
2021/03/02	3	49.90	2	49.45	48.90	1	2,827	0.04%
2021/02/26	0	0.00	1	48.00	48.60	-1	2,784	-0.04%
2021/02/24	3	48.17	4	48.31	47.90	-1	2,806	-0.04%
2021/02/23	0	0.00	4	48.60	48.85	-4	2,788	-0.14%
2021/02/22	3	48.40	10	47.90	48.50	-7	2,782	-0.25%
2021/02/19	5	47.45	0	0.00	47.25	5	2,723	0.18%
2021/02/17	0	0.00	5	45.55	45.55	-5	2,723	-0.18%
2021/02/03	0	0.00	1	45.10	44.90	-1	2,867	-0.03%
2021/02/01	1	44.35	3	44.60	44.60	-2	2,920	-0.07%
2021/01/29	2	44.85	10	45.03	44.90	-8	2,949	-0.27%
2021/01/28	5	45.94	0	0.00	45.60	5	2,931	0.17%
2021/01/26	2	46.33	1	46.10	46.10	1	2,903	0.03%
2021/01/25	0	0.00	4	45.48	45.95	-4	2,855	-0.14%
2021/01/21	1	45.55	8	45.49	45.15	-7	2,830	-0.25%
2021/01/20	16	47.43	5	47.69	45.50	11	2,786	0.39%
2021/01/19	15	48.29	16	49.18	48.05	-1	2,642	-0.04%
2021/01/18	0	0.00	1	44.80	45.45	-1	2,257	-0.04%
2021/01/15	4	46.06	8	45.04	45.00	-4	2,237	-0.18%
2021/01/14	0	0.00	5	45.15	45.65	-5	2,212	-0.23%
2021/01/13	0	0.00	6	44.95	44.95	-6	2,191	-0.27%
2021/01/11	0	0.00	1	45.40	45.40	-1	2,185	-0.05%
2021/01/08	3	44.85	4	45.00	45.00	-1	2,166	-0.05%
2021/01/06	13	45.29	10	45.90	45.25	3	2,193	0.14%
2021/01/05	0	0.00	4	44.95	45.45	-4	2,131	-0.19%
2021/01/04	0	0.00	1	44.30	44.60	-1	2,130	-0.05%
2020/12/31	3	44.40	5	44.40	44.40	-2	2,119	-0.09%
2020/12/25	1	44.25	0	0.00	44.20	1	2,107	0.05%
2020/12/23	0	0.00	0	43.90	43.90	0	2,101	0.00%
2020/12/22	4	44.31	0	0.00	43.50	4	2,127	0.19%
2020/12/17	10	44.60	0	0.00	44.55	10	2,152	0.46%
2020/12/15	1	44.55	0	0.00	44.10	1	2,156	0.05%
2020/12/11	10	45.90	10	45.00	45.30	0	2,120	0.00%
2020/12/10	4	45.90	0	0.00	45.65	4	2,102	0.19%
2020/12/07	3	45.40	0	0.00	45.40	3	2,064	0.15%
2020/12/04	1	45.00	10	45.00	45.20	-9	2,065	-0.44%
2020/12/03	7	45.19	0	0.00	45.10	7	2,090	0.33%
2020/12/02	1	45.35	15	45.57	45.50	-14	2,173	-0.64%
2020/11/30	4	46.00	0	0.00	45.60	4	2,303	0.17%
2020/11/27	15	45.51	0	0.00	45.20	15	2,317	0.65%
2020/11/26	0	0.00	20	45.28	45.20	-20	2,398	-0.83%
2020/11/25	0	0.00	10	44.75	44.35	-10	2,370	-0.42%
2020/11/24	10	44.80	1	44.60	44.35	9	2,392	0.38%
2020/11/23	1	44.80	0	0.00	44.80	1	2,394	0.04%
2020/11/18	0	0.00	10	44.15	43.90	-10	2,448	-0.41%
2020/11/13	25	43.69	6	43.77	43.85	19	2,903	0.65%
2020/11/11	16	43.69	0	0.00	43.80	16	3,195	0.50%
2020/11/10	0	0.00	1	42.75	42.75	-1	3,738	-0.03%
2020/11/09	0	0.00	2	42.20	42.55	-2	4,220	-0.05%
2020/11/06	0	0.00	1	42.50	42.00	-1	4,511	-0.02%
2020/11/04	0	0.00	2	41.20	41.45	-2	4,534	-0.04%
2020/10/30	0	0.00	2	41.30	40.70	-2	4,558	-0.04%
2020/10/29	0	0.00	2	40.50	40.50	-2	4,562	-0.04%
2020/10/27	3	41.30	0	0.00	41.10	3	4,616	0.06%
2020/10/23	0	0.00	15	41.90	41.95	-15	4,618	-0.32%
2020/10/21	0	0.00	3	41.65	41.60	-3	4,639	-0.06%
2020/10/16	0	0.00	11	40.74	40.70	-11	4,631	-0.24%
2020/10/13	7	40.46	0	0.00	40.85	7	4,625	0.15%
2020/10/12	9	40.58	0	0.00	40.50	9	4,645	0.19%
2020/10/08	4	40.13	0	0.00	40.20	4	4,640	0.09%
2020/10/06	0	0.00	2	39.93	39.95	-2	4,709	-0.04%
2020/10/05	2	39.40	0	0.00	39.40	2	4,721	0.04%
2020/09/29	0	0.00	1	39.25	39.30	-1	4,753	-0.02%
2020/09/28	0	0.00	1	39.20	39.45	-1	4,776	-0.02%
2020/09/25	6	38.48	0	0.00	38.35	6	4,815	0.12%
2020/09/24	7	39.50	1	39.50	39.15	6	4,798	0.13%
2020/09/23	1	40.10	1	40.00	40.10	0	4,785	0.00%
2020/09/18	0	0.00	11	42.12	41.90	-11	4,762	-0.23%
2020/09/17	0	0.00	2	41.85	41.85	-2	4,756	-0.04%
2020/09/16	0	0.00	1	41.85	41.55	-1	4,755	-0.02%
2020/09/15	1	41.60	1	41.55	41.55	0	4,759	0.00%
2020/09/11	3	41.08	0	0.00	41.15	3	4,767	0.06%
2020/09/10	0	0.00	1	42.75	42.15	-1	4,761	-0.02%
2020/09/09	0	0.00	7	41.75	42.45	-7	4,771	-0.15%
2020/09/08	0	0.00	2	41.90	41.85	-2	4,773	-0.04%
2020/09/07	5	42.75	5	43.96	42.25	0	4,755	0.00%
2020/09/04	5	43.76	9	43.12	43.90	-4	4,777	-0.08%
2020/09/03	16	43.89	13	43.50	43.50	3	4,812	0.06%
2020/09/02	2	43.05	8	43.03	43.35	-6	4,812	-0.12%
2020/09/01	14	43.40	1	43.30	43.40	13	4,827	0.27%
2020/08/31	1	42.35	0	0.00	42.45	1	4,775	0.02%
2020/08/28	1	42.40	2	42.48	42.40	-1	4,791	-0.02%
2020/08/27	1	41.90	2	41.90	42.00	-1	4,832	-0.02%
2020/08/26	11	42.33	1	42.50	42.35	10	4,845	0.21%
2020/08/24	3	41.77	2	41.80	41.90	1	4,886	0.02%
2020/08/21	3	42.45	2	42.08	42.50	1	4,932	0.02%
2020/08/20	9	42.06	13	42.91	41.30	-4	4,830	-0.08%
2020/08/19	19	43.53	154	43.58	42.65	-135	4,659	-2.90%	大賣/鉅額交易
2020/08/18	20	45.40	6	45.45	45.10	14	4,427	0.32%
2020/08/17	47	45.69	1	45.85	46.10	46	4,309	1.07%
2020/08/14	47	45.14	28	45.38	46.20	19	4,110	0.46%
2020/08/13	116	43.59	9	43.42	43.10	107	3,467	3.09%	大買/鉅額交易
2020/08/12	23	39.68	19	40.41	41.50	4	2,979	0.13%
2020/08/11	0	0.00	10	37.85	37.75	-10	2,708	-0.37%
2020/08/06	10	37.35	0	0.00	37.10	10	2,899	0.34%
2020/07/22	0	0.00	1	36.75	36.90	-1	3,226	-0.03%
2020/07/21	0	0.00	4	37.00	36.70	-4	3,335	-0.12%
2020/07/15	0	0.00	5	36.65	36.65	-5	3,325	-0.15%
2020/07/14	0	0.00	5	36.55	36.45	-5	3,336	-0.15%
2020/07/13	4	36.10	0	0.00	36.30	4	3,317	0.12%
2020/07/09	0	0.00	3	36.10	35.85	-3	3,297	-0.09%
2020/07/08	0	0.00	2	35.75	35.75	-2	3,287	-0.06%
2020/07/06	0	0.00	1	35.60	35.95	-1	3,269	-0.03%
2020/07/03	0	0.00	1	35.30	35.20	-1	3,257	-0.03%
2020/07/02	0	0.00	1	35.10	35.20	-1	3,274	-0.03%
2020/07/01	1	34.90	0	0.00	34.85	1	3,278	0.03%
2020/06/30	2	35.00	1	34.95	34.90	1	3,284	0.03%
2020/06/29	1	34.50	0	0.00	34.40	1	3,287	0.03%
2020/06/24	1	34.60	0	0.00	34.55	1	3,281	0.03%
2020/06/19	1	34.50	0	0.00	34.25	1	3,407	0.03%
2020/06/17	2	35.20	21	35.22	35.15	-19	3,428	-0.55%
2020/06/15	11	34.54	0	0.00	34.15	11	3,412	0.32%
2020/06/11	2	35.10	0	0.00	34.60	2	3,381	0.06%
2020/06/10	0	0.00	1	38.25	38.20	-1	3,255	-0.03%
2020/06/09	0	0.00	6	38.53	38.45	-6	3,192	-0.19%
2020/06/08	5	38.60	41	38.47	38.40	-36	3,137	-1.15%
2020/06/04	0	0.00	2	37.80	38.00	-2	3,026	-0.07%
2020/06/03	11	38.10	2	38.25	37.80	9	3,002	0.30%
2020/06/02	21	37.90	0	0.00	38.15	21	2,927	0.72%
2020/06/01	3	37.65	14	37.61	37.70	-11	2,883	-0.38%
2020/05/29	2	37.20	1	37.25	37.25	1	2,865	0.03%
2020/05/28	17	36.55	1	36.90	36.80	16	2,801	0.57%
2020/05/27	0	0.00	1	35.75	35.75	-1	2,699	-0.04%
2020/05/22	1	35.20	0	0.00	35.20	1	2,676	0.04%
2020/05/20	1	34.80	0	0.00	35.00	1	2,642	0.04%
2020/05/18	1	35.60	0	0.00	35.15	1	2,600	0.04%
2020/05/15	5	35.25	1	35.05	34.95	4	2,556	0.16%
2020/05/14	2	35.15	1	35.05	34.55	1	2,525	0.04%
2020/05/13	7	35.69	2	35.60	35.50	5	2,462	0.20%
2020/05/12	10	36.00	5	35.85	35.95	5	2,290	0.22%
2020/05/11	5	36.35	0	0.00	36.25	5	2,254	0.22%
2020/05/08	0	0.00	3	34.80	35.00	-3	2,166	-0.14%
2020/05/07	0	0.00	2	34.90	34.75	-2	2,137	-0.09%
2020/05/06	1	35.15	8	34.63	34.80	-7	2,112	-0.33%
2020/05/05	5	34.70	0	0.00	34.70	5	2,090	0.24%
2020/04/30	0	0.00	1	33.70	33.80	-1	2,059	-0.05%
2020/04/27	0	0.00	6	32.69	32.90	-6	1,981	-0.30%
2020/04/24	5	32.10	5	31.72	32.60	0	1,930	0.00%
2020/04/23	2	30.25	5	30.30	30.35	-3	1,810	-0.17%
2020/04/22	5	29.35	0	0.00	29.95	5	1,789	0.28%
2020/04/21	1	29.75	0	0.00	29.75	1	1,775	0.06%
2020/04/20	1	31.00	0	0.00	31.00	1	1,750	0.06%
2020/04/15	0	0.00	5	31.00	31.25	-5	1,628	-0.31%
2020/04/14	0	0.00	6	30.36	30.40	-6	1,604	-0.37%
2020/04/13	1	29.75	0	0.00	29.85	1	1,588	0.06%
2020/04/09	0	0.00	1	29.75	29.75	-1	1,585	-0.06%
2020/04/08	1	29.30	3	29.30	29.55	-2	1,566	-0.13%
2020/04/06	1	29.55	0	0.00	28.95	1	1,500	0.07%
2020/03/25	4	27.99	0	0.00	29.20	4	1,379	0.29%
2020/03/24	0	27.35	0	0.00	27.35	0	1,290	0.00%
2020/03/19	8	25.50	0	0.00	24.10	8	1,215	0.66%
2020/03/18	6	26.95	0	0.00	26.75	6	1,202	0.50%
2020/03/17	5	27.00	0	0.00	27.05	5	1,191	0.42%
2020/03/13	12	27.71	1	28.50	28.50	11	1,178	0.93%
2020/03/04	5	33.40	10	33.41	33.55	-5	1,108	-0.45%
2020/02/24	5	32.90	0	0.00	32.85	5	1,033	0.48%
2020/02/13	1	34.10	2	33.95	33.90	-1	1,251	-0.08%
2020/02/12	0	0.00	5	33.55	33.55	-5	1,275	-0.39%
2020/02/11	5	33.15	0	0.00	33.00	5	1,328	0.38%
2020/02/10	0	0.00	1	32.80	32.75	-1	1,368	-0.07%
2020/02/06	9	33.68	0	0.00	33.55	9	1,385	0.65%
2020/02/05	2	33.93	0	0.00	33.60	2	1,446	0.14%
2020/02/03	8	31.65	0	0.00	32.00	8	1,434	0.56%
2020/01/14	1	35.65	0	0.00	35.65	1	1,388	0.07%
2020/01/07	2	35.55	1	35.55	35.65	1	1,402	0.07%
2020/01/06	12	35.94	4	35.83	35.80	8	1,403	0.57%
2020/01/03	0	0.00	9	36.60	36.35	-9	1,417	-0.63%
2020/01/02	2	36.55	0	0.00	36.75	2	1,420	0.14%
2019/12/30	2	36.60	5	36.55	36.70	-3	1,425	-0.21%
2019/12/19	0	0.00	2	36.30	36.20	-2	1,584	-0.13%
2019/12/18	2	36.20	2	36.30	36.30	0	1,608	0.00%
2019/12/17	2	36.15	0	0.00	36.10	2	1,618	0.12%
2019/12/16	0	0.00	2	36.10	36.05	-2	1,621	-0.12%
2019/12/13	9	35.76	0	0.00	35.80	9	1,629	0.55%
2019/12/11	6	36.39	1	36.50	36.35	5	1,619	0.31%
2019/12/09	0	0.00	5	36.95	36.70	-5	1,671	-0.30%
2019/12/05	1	36.85	0	0.00	36.90	1	1,738	0.06%
2019/11/29	7	36.70	0	0.00	36.60	7	1,802	0.39%
2019/11/19	2	38.35	2	38.48	37.85	0	1,894	0.00%
2019/11/18	0	0.00	1	37.95	38.00	-1	1,824	-0.05%
2019/11/13	3	38.25	0	0.00	38.20	3	1,842	0.16%
2019/11/11	0	0.00	1	37.70	37.00	-1	1,837	-0.05%
2019/11/07	0	0.00	1	37.60	38.00	-1	1,791	-0.06%
2019/11/06	1	37.50	1	37.35	37.20	0	1,780	0.00%
2019/11/04	4	37.89	1	38.00	37.75	3	1,787	0.17%
2019/11/01	1	37.35	0	0.00	37.40	1	1,723	0.06%
2019/10/30	0	0.00	1	36.00	36.20	-1	1,786	-0.06%
2019/10/29	1	36.05	0	0.00	35.75	1	1,827	0.05%
2019/10/23	0	0.00	3	36.30	36.30	-3	2,046	-0.15%
2019/10/15	0	0.00	1	35.85	35.80	-1	2,321	-0.04%
2019/10/08	1	35.45	0	0.00	35.45	1	2,385	0.04%
2019/10/01	0	0.00	1	36.45	36.50	-1	2,437	-0.04%
2019/09/27	1	36.05	0	0.00	35.90	1	2,443	0.04%
2019/09/25	2	37.15	2	37.15	37.20	0	2,419	0.00%
2019/09/24	0	0.00	6	37.66	38.30	-6	2,391	-0.25%
2019/09/23	2	37.18	0	0.00	37.45	2	2,349	0.09%
2019/09/19	3	37.65	1	37.55	37.50	2	2,331	0.09%
2019/09/16	1	38.00	0	0.00	37.90	1	2,330	0.04%
2019/09/12	0	0.00	3	38.27	38.10	-3	2,333	-0.13%
2019/09/11	2	38.55	5	38.68	38.65	-3	2,326	-0.13%
2019/09/10	0	0.00	7	38.59	38.60	-7	2,285	-0.31%
2019/09/09	2	38.15	2	38.80	38.80	0	2,257	0.00%
2019/09/06	4	38.43	52	38.32	38.05	-48	2,214	-2.17%
2019/09/05	2	38.45	10	38.23	38.50	-8	2,191	-0.37%
2019/09/04	0	0.00	20	37.79	37.95	-20	2,181	-0.92%
2019/09/03	0	0.00	4	37.50	37.35	-4	2,171	-0.18%
2019/09/02	0	0.00	3	37.40	37.45	-3	2,185	-0.14%
2019/08/30	5	37.18	5	37.37	37.05	0	2,176	0.00%
2019/08/29	11	35.94	2	36.35	36.70	9	2,133	0.42%
2019/08/27	7	35.65	7	35.50	35.35	0	2,096	0.00%
2019/08/23	1	36.55	1	36.55	36.70	0	2,076	0.00%
2019/08/21	5	36.25	15	36.17	36.30	-10	2,094	-0.48%
2019/08/20	10	36.23	3	36.55	36.70	7	2,087	0.34%
2019/08/19	13	35.88	0	0.00	36.00	13	2,053	0.63%
2019/08/16	19	35.74	5	35.87	35.90	14	2,074	0.67%
2019/08/15	5	34.90	5	35.20	35.40	0	2,066	0.00%
2019/08/14	4	35.79	9	35.82	35.60	-5	2,085	-0.24%
2019/08/13	3	34.30	2	34.40	34.20	1	2,096	0.05%
2019/08/12	2	35.20	2	35.45	35.30	0	2,094	0.00%
2019/08/08	5	35.88	0	0.00	35.95	5	2,109	0.24%
2019/08/07	5	36.00	0	0.00	35.75	5	2,151	0.23%
2019/08/06	1	35.75	0	0.00	35.95	1	2,159	0.05%
2019/08/02	7	37.00	23	37.80	37.00	-16	2,177	-0.73%
2019/08/01	0	0.00	10	40.80	40.50	-10	2,146	-0.47%
2019/07/31	0	0.00	1	40.55	40.65	-1	2,106	-0.05%
2019/07/30	5	40.85	5	40.80	40.50	0	2,100	0.00%
2019/07/29	11	40.11	18	40.56	40.25	-7	2,086	-0.34%
2019/07/26	26	41.40	3	41.50	41.25	23	2,018	1.14%
2019/07/25	5	41.59	15	41.84	41.85	-10	1,990	-0.50%
2019/07/24	6	41.06	25	41.30	41.45	-19	1,941	-0.98%
2019/07/23	10	39.95	0	0.00	39.90	10	1,865	0.54%
2019/07/22	20	39.87	0	0.00	39.85	20	1,861	1.07%
2019/07/19	10	39.40	0	0.00	39.35	10	1,835	0.54%
2019/07/18	10	38.91	0	0.00	39.15	10	1,867	0.54%
2019/07/17	23	39.27	0	0.00	38.80	23	2,148	1.07%
2019/07/15	0	0.00	11.1	38.71	38.80	-11.1	2,179	-0.51%
2019/07/12	10	38.30	1	38.10	38.40	9	2,236	0.40%
2019/07/10	0	0.00	0.1	38.35	38.35	-0.1	2,383	0.00%
2019/07/09	1	37.95	0	0.00	38.00	1	2,427	0.04%
2019/07/08	0	0.00	1	38.10	38.05	-1	2,475	-0.04%
2019/07/04	0	0.00	1	37.65	37.80	-1	2,677	-0.04%
2019/07/03	1	37.25	0	0.00	37.20	1	2,934	0.03%
2019/07/02	4	37.60	1	37.55	37.45	3	3,117	0.10%
2019/07/01	5	37.15	13	37.26	37.45	-8	3,311	-0.24%
2019/06/28	0	0.00	2	37.10	36.90	-2	3,499	-0.06%
2019/06/27	1	36.90	3	36.90	36.90	-2	3,651	-0.05%
2019/06/25	5	36.62	0	0.00	36.25	5	3,833	0.13%
2019/06/24	1	36.40	0	0.00	36.35	1	3,983	0.03%
2019/06/21	7	36.64	0	0.00	36.30	7	4,202	0.17%
2019/06/20	4	36.43	2	36.28	36.70	2	4,609	0.04%
2019/06/19	1	36.00	0	0.00	36.10	1	4,687	0.02%
2019/06/13	0	0.00	3	36.52	36.30	-3	4,947	-0.06%
2019/06/12	4	36.68	1	36.80	36.40	3	4,997	0.06%
2019/06/11	0	0.00	1	36.05	36.60	-1	4,977	-0.02%
2019/06/10	2	36.18	1	35.85	36.50	1	4,974	0.02%
2019/06/03	1	35.45	1	35.50	35.60	0	4,989	0.00%
2019/05/31	0	0.00	1	36.00	35.85	-1	4,989	-0.02%
2019/05/29	3	35.30	3	35.05	35.25	0	5,019	0.00%
2019/05/28	1	35.60	0	35.65	35.65	1	5,029	0.02%
2019/05/27	3	34.50	0	0.00	34.85	3	5,008	0.06%
2019/05/24	0	0.00	1	35.15	35.00	-1	5,048	-0.02%
2019/05/23	1	34.80	0	0.00	34.75	1	5,047	0.02%
2019/05/22	1	35.95	0	0.00	35.70	1	5,069	0.02%
2019/05/21	5	35.45	0	0.00	36.05	5	5,073	0.10%
2019/05/20	5	35.65	0	0.00	35.45	5	5,050	0.10%
2019/05/15	0	0.00	3	38.38	38.30	-3	4,989	-0.06%
2019/05/14	5	37.28	0	0.00	37.25	5	5,006	0.10%
2019/05/10	0	0.00	1	36.90	37.20	-1	5,054	-0.02%
2019/05/09	1	36.75	0	0.00	36.90	1	5,110	0.02%
2019/05/07	2	38.00	0	0.00	37.90	2	5,035	0.04%
2019/05/02	1	37.85	0	0.00	37.95	1	4,943	0.02%
2019/04/30	0	0.00	1	37.40	37.85	-1	4,928	-0.02%
2019/04/29	1	36.95	10	37.00	36.95	-9	4,899	-0.18%
2019/04/26	0	0.00	2	37.95	37.85	-2	4,850	-0.04%
2019/04/24	0	0.00	2	37.93	38.10	-2	4,833	-0.04%
2019/04/23	2	38.60	0	0.00	38.35	2	4,770	0.04%
2019/04/22	0	0.00	8	38.84	39.15	-8	4,457	-0.18%
2019/04/19	0	0.00	1	38.35	38.70	-1	4,386	-0.02%
2019/04/18	2	38.95	4	38.93	38.00	-2	4,332	-0.05%
2019/04/17	6	39.33	3	39.60	39.60	3	4,232	0.07%
2019/04/16	5	38.50	3	38.30	38.60	2	4,058	0.05%
2019/04/15	10	38.45	1	38.60	38.65	9	4,013	0.22%
2019/04/12	1	38.00	2	37.93	37.85	-1	3,940	-0.03%
2019/04/11	5	38.02	4	37.76	37.30	1	3,878	0.03%
2019/04/10	131	38.20	134	38.45	38.60	-3	3,746	-0.08%	大買/大賣/
2019/04/09	12	39.61	133	39.48	38.55	-121	3,647	-3.32%	大賣/鉅額交易
2019/04/08	131	38.42	75	38.69	38.40	56	3,363	1.66%	大買/
2019/04/03	207	37.74	133	37.80	38.10	74	3,160	2.34%	大買/大賣/
2019/04/02	132	37.06	145	37.38	37.80	-13	2,948	-0.44%	大買/大賣/
2019/04/01	17	36.84	1	37.45	36.50	16	2,728	0.59%
2019/03/29	1	36.55	6	36.49	36.95	-5	2,565	-0.19%
2019/03/28	2	36.28	2	36.40	36.20	0	2,489	0.00%
2019/03/27	42	38.41	61	37.75	37.45	-19	2,353	-0.81%
2019/03/26	16	38.76	24	38.50	37.25	-8	2,198	-0.36%
2019/03/25	59	38.64	15	38.74	38.50	44	1,982	2.22%
2019/03/22	20	37.70	0	0.00	37.70	20	1,550	1.29%
2019/03/21	46	33.28	31	34.07	34.30	15	1,451	1.03%
2019/03/20	1	32.25	0	0.00	32.25	1	1,205	0.08%
2019/03/15	0	0.00	14	32.80	32.90	-14	1,189	-1.18%
2019/03/14	1	31.90	5	31.80	32.10	-4	1,151	-0.35%
2019/03/06	4	32.70	0	0.00	32.70	4	1,085	0.37%
2019/03/04	40	33.00	45	32.72	32.90	-5	1,061	-0.47%
2019/02/25	0	0.00	1	32.45	33.20	-1	974	-0.10%
2019/02/20	1	32.25	0	0.00	32.20	1	866	0.12%
2019/02/15	0	0.00	3	31.90	31.90	-3	851	-0.35%
2019/02/13	13	32.50	0	0.00	32.20	13	799	1.63%
2019/02/12	0	0.00	13	31.75	32.15	-13	707	-1.84%
2019/02/11	0	0.00	5	30.80	30.50	-5	636	-0.79%
2019/01/30	14	30.06	0	0.00	30.45	14	599	2.34%
2019/01/29	0	28.80	0	0.00	29.00	0	489	0.00%
2018/12/12	1	29.05	1	28.85	29.10	0	513	0.00%
2018/12/11	0	0.00	1	28.65	28.40	-1	507	-0.20%
2018/12/04	0	0.00	1	28.70	28.90	-1	471	-0.21%
2018/11/27	1	27.80	0	0.00	27.80	1	457	0.22%
2018/11/14	1	27.15	1	27.00	27.15	0	511	0.00%
2018/10/25	0	0.00	1	23.90	23.95	-1	532	-0.19%
2018/10/18	5	24.90	0	0.00	24.85	5	524	0.95%
2018/10/15	5	24.30	0	0.00	24.35	5	516	0.97%
2018/10/11	0	0.00	8	24.75	24.30	-8	501	-1.60%
2018/10/08	1	26.60	0	0.00	26.60	1	486	0.21%
2018/09/20	0	0.00	2	28.25	28.20	-2	467	-0.43%
2018/09/19	0	0.00	1	29.00	28.70	-1	463	-0.22%
2018/09/18	1	28.60	0	0.00	28.60	1	464	0.22%
2018/09/06	0	0.00	1	29.10	29.00	-1	455	-0.22%
2018/09/04	7	28.67	0	0.00	28.75	7	451	1.55%
2018/08/23	2	29.50	0	0.00	29.65	2	539	0.37%
2018/07/13	0	26.90	0	0.00	27.10	0	621	0.00%
2018/07/09	0	0.00	1	27.75	27.95	-1	625	-0.16%
2018/07/04	1	28.20	0	0.00	28.20	1	612	0.16%
2018/07/03	2	28.25	0	0.00	28.40	2	617	0.32%
2018/06/19	0	0.00	17	29.00	28.95	-17	617	-2.75%
2018/06/15	4	28.95	3	29.50	28.95	1	617	0.16%
2018/06/13	0	0.00	1	29.25	29.20	-1	601	-0.17%
2018/06/07	1	29.15	0	0.00	29.15	1	591	0.17%
2018/05/24	6	28.35	0	0.00	28.50	6	429	1.40%
2018/03/20	1	29.80	0	0.00	29.80	1	432	0.23%
2018/03/15	0	0.00	1	29.95	30.05	-1	435	-0.23%
2018/03/05	1	29.50	1	29.50	29.25	0	544	0.00%
2018/02/27	2	30.10	0	0.00	30.10	2	569	0.35%
2018/02/09	0	0.00	18	28.78	28.60	-18	639	-2.81%
2018/01/29	5	31.50	0	0.00	31.55	5	804	0.62%
2018/01/18	0	0.00	0.3	31.60	31.75	-0.3	931	-0.03%
2018/01/16	0	0.00	1	31.90	31.95	-1	937	-0.11%
2018/01/04	1.3	32.76	0	0.00	32.80	1.3	978	0.13%
2018/01/03	0	0.00	1	32.10	32.15	-1	952	-0.10%