志超 (8213)-永豐金-中正券商分點個股進出

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
40.00
漲跌
▲0.55
漲幅
+1.39%
成交量
1,072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－永豐金-中正券商分點個股進出

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

永豐金-中正券商分點個股進出
永豐金-中正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
2024/05/27	1	39.40	3	39.40	39.45	-2	928	-0.22%
2024/05/14	2.2	39.24	2	39.70	39.50	0.2	853	0.02%
2024/05/08	0	0.00	5	40.50	40.50	-5	798	-0.63%
2024/04/25	5	39.80	0	0.00	40.05	5	715	0.70%
2024/04/24	1	40.15	0	40.05	40.00	1	706	0.14%
2024/04/23	10	39.58	1	40.00	39.90	9	695	1.29%
2024/04/22	1	42.40	0	0.00	42.35	1	622	0.16%
2024/04/17	1	43.20	0	0.00	43.20	1	610	0.16%
2024/04/16	1	42.65	10	42.75	42.60	-9	613	-1.47%
2024/04/12	3	44.45	2	44.50	44.50	1	598	0.17%
2024/04/11	0	0.00	0	43.85	43.70	0	586	0.00%
2024/04/10	2	44.25	0	0.00	44.30	2	582	0.34%
2024/04/09	0	44.58	0	0.00	44.50	0	575	0.00%
2024/04/08	0	44.45	3	44.15	44.35	-3	568	-0.53%
2024/04/03	0	0.00	2	44.55	44.05	-2	563	-0.35%
2024/04/01	0	0.00	20	44.30	44.25	-20	542	-3.69%
2024/03/27	0	0.00	30	43.50	43.55	-30	518	-5.78%
2024/03/22	1	44.35	0	0.00	44.05	1	514	0.19%
2024/03/20	1	43.80	0	0.00	43.65	1	507	0.20%
2024/03/19	5	43.48	1	43.70	43.85	4	492	0.81%
2024/03/18	0	0.00	50	42.94	43.20	-50	475	-10.51%
2024/03/12	1	41.60	0	0.00	41.60	1	467	0.21%
2024/03/11	0	41.40	0	0.00	41.20	0	469	0.00%
2024/03/08	4	41.56	0	0.00	41.60	4	470	0.85%
2024/03/07	2	42.05	0	0.00	42.05	2	472	0.42%
2024/03/01	4	41.80	0	0.00	41.90	4	487	0.82%
2024/02/27	1	41.75	0	0.00	41.75	1	490	0.20%
2024/02/23	1	42.00	0	0.00	42.00	1	493	0.20%
2024/02/20	1	41.85	0	0.00	41.80	1	506	0.20%
2024/02/19	0	42.15	0	0.00	42.10	0	505	0.00%
2024/02/16	0	0.00	1	41.65	41.50	-1	510	-0.20%
2024/02/15	5	41.05	0	0.00	41.00	5	513	0.97%
2024/01/29	1	41.30	0	0.00	41.30	1	519	0.19%
2024/01/11	0	0.00	1	41.40	41.55	-1	539	-0.19%
2024/01/09	2	42.10	2	42.30	42.10	0	566	0.00%
2024/01/05	1	42.80	1	42.80	42.75	0	567	0.00%
2023/12/29	1	43.00	1	43.35	43.30	0	619	0.00%
2023/12/20	0	0.00	1	43.20	43.35	-1	689	-0.14%
2023/12/18	0	0.00	1	44.75	44.00	-1	696	-0.14%
2023/12/08	0	0.00	80	44.00	44.05	-80	684	-11.69%
2023/12/06	1	44.30	0	0.00	44.10	1	703	0.14%
2023/11/28	0	0.00	1	43.30	43.25	-1	758	-0.13%
2023/11/27	0	0.00	2	43.00	43.05	-2	761	-0.26%
2023/11/14	2	42.65	0	0.00	42.70	2	823	0.24%
2023/11/06	15	43.47	0	0.00	43.55	15	901	1.66%
2023/11/03	0	0.00	1	43.30	43.25	-1	902	-0.11%
2023/10/30	0	0.00	2	43.05	43.05	-2	909	-0.22%
2023/10/27	0	0.00	1	43.05	43.05	-1	921	-0.11%
2023/10/26	0	0.00	1	42.80	42.75	-1	948	-0.11%
2023/10/24	1	42.95	0	0.00	43.20	1	958	0.10%
2023/10/19	1	42.60	0	0.00	42.75	1	1,027	0.10%
2023/10/18	0	0.00	3.6	43.23	43.70	-3.6	1,037	-0.34%
2023/10/17	2	42.98	0	0.00	42.85	2	1,025	0.19%
2023/10/13	0	0.00	2	43.35	43.35	-2	1,048	-0.19%
2023/10/12	0	0.00	1	43.00	43.20	-1	1,059	-0.09%
2023/10/11	25.6	42.97	0	0.00	42.70	25.6	1,084	2.36%
2023/10/06	20	44.93	0	0.00	45.10	20	1,060	1.89%
2023/10/05	1	44.90	0	0.00	45.05	1	1,061	0.09%
2023/10/02	0	0.00	3	46.03	46.00	-3	1,054	-0.28%
2023/09/28	1	45.50	0	0.00	45.25	1	1,053	0.09%
2023/09/27	13	45.86	6	45.82	45.75	7	1,049	0.67%
2023/09/25	0	0.00	1	44.90	45.00	-1	1,022	-0.10%
2023/09/22	3	44.08	1	44.40	44.45	2	1,020	0.20%
2023/09/20	0	0.00	4.5	45.65	45.25	-4.5	1,070	-0.42%
2023/09/19	2.3	45.65	0	0.00	45.40	2.3	1,115	0.21%
2023/09/18	2.2	45.67	2	46.25	46.15	0.2	1,149	0.02%
2023/09/14	0	0.00	11	45.60	46.00	-11	1,188	-0.93%
2023/09/13	0	0.00	9	45.45	45.45	-9	1,199	-0.75%
2023/09/12	0	0.00	10	45.00	45.30	-10	1,218	-0.82%
2023/09/11	1	44.50	1	44.80	44.65	0	1,226	0.00%
2023/09/08	3	45.37	11	45.29	45.25	-8	1,230	-0.65%
2023/09/07	0	0.00	10	45.90	46.15	-10	1,235	-0.81%
2023/09/06	1	46.60	0	0.00	46.55	1	1,251	0.08%
2023/09/05	1	45.85	7	45.47	46.00	-6	1,231	-0.49%
2023/08/31	1	44.25	1	44.40	44.40	0	1,235	0.00%
2023/08/30	0	0.00	2	43.90	44.00	-2	1,254	-0.16%
2023/08/28	1	43.25	2	43.65	43.35	-1	1,252	-0.08%
2023/08/25	2	44.15	1	44.40	44.30	1	1,250	0.08%
2023/08/24	8	44.39	1	44.10	43.65	7	1,251	0.56%
2023/08/22	1	44.70	1	44.55	44.75	0	1,260	0.00%
2023/08/21	2	43.88	0	0.00	43.90	2	1,236	0.16%
2023/08/17	0	0.00	1	44.50	44.55	-1	1,217	-0.08%
2023/08/16	0	0.00	1	44.05	44.65	-1	1,197	-0.08%
2023/08/15	2	43.85	2	44.08	44.00	0	1,174	0.00%
2023/08/14	1	42.55	0.2	42.60	42.70	0.8	1,153	0.07%
2023/08/10	0.2	42.90	0	0.00	42.50	0.2	1,146	0.02%
2023/08/07	0	0.00	0.1	42.90	43.45	-0.1	1,156	-0.01%
2023/08/02	0	0.00	1.1	42.70	42.75	-1.1	1,145	-0.10%
2023/07/31	9.1	43.40	0.2	43.05	43.40	8.9	1,128	0.79%
2023/07/26	0	0.00	3.1	44.76	44.55	-3.1	1,096	-0.28%
2023/07/25	0.1	45.00	0	0.00	44.95	0.1	1,081	0.01%
2023/07/24	0	0.00	2	44.20	44.30	-2	1,048	-0.19%
2023/07/21	1	43.05	0	0.00	43.10	1	1,018	0.10%
2023/07/20	3	42.93	0	0.00	42.95	3	1,002	0.30%
2023/07/19	0	0.00	20	42.95	42.80	-20	985	-2.03%
2023/07/18	0.1	42.75	12	43.02	43.00	-11.9	976	-1.22%
2023/07/17	0.1	42.75	1	42.60	42.75	-0.9	954	-0.09%
2023/07/14	0	0.00	10	41.80	42.00	-10	935	-1.07%
2023/07/12	0.1	40.40	0	0.00	40.65	0.1	882	0.01%
2023/07/07	0	39.75	0	0.00	40.00	0	873	0.00%
2023/07/06	0	39.75	1	40.15	40.10	-1	869	-0.11%
2023/06/30	1	39.45	0	0.00	39.45	1	863	0.12%
2023/06/29	0	0.00	1	39.70	39.75	-1	864	-0.12%
2023/06/28	0	0.00	0.3	39.10	39.20	-0.3	851	-0.03%
2023/06/27	1	38.60	7.1	39.59	38.60	-6.1	804	-0.76%
2023/06/26	39	41.67	0	0.00	41.50	39	757	5.15%
2023/06/21	10	42.33	7	42.39	42.30	3	717	0.42%
2023/06/20	17	41.95	2.3	42.22	42.35	14.8	703	2.10%
2023/06/15	1	42.70	0	0.00	42.55	1	628	0.16%
2023/06/12	0	0.00	10	42.75	43.25	-10	583	-1.71%
2023/06/08	0	0.00	41	42.42	42.50	-41	545	-7.52%
2023/06/07	0	0.00	30	42.02	41.95	-30	519	-5.77%
2023/06/05	1	41.40	1	41.70	41.50	0	505	0.00%
2023/05/31	0.1	40.80	0	0.00	40.65	0.1	478	0.01%
2023/05/30	1	40.80	0	0.00	40.85	1	480	0.21%
2023/05/29	1.5	40.96	0	0.00	41.25	1.5	473	0.32%
2023/05/19	1	39.35	0	0.00	39.50	1	444	0.23%
2023/05/18	0	0.00	1	39.40	39.30	-1	441	-0.23%
2023/05/15	1	38.50	0	0.00	38.35	1	433	0.23%
2023/05/11	0	0.00	1	39.80	39.80	-1	412	-0.24%
2023/05/05	1	40.20	0	0.00	40.20	1	414	0.24%
2023/05/04	0	0.00	1	40.25	40.30	-1	420	-0.24%
2023/05/02	0	40.30	0	0.00	40.10	0	428	0.00%
2023/04/26	1	40.15	0	0.00	40.25	1	415	0.24%
2023/04/25	0	0.00	0.5	40.40	40.35	-0.5	411	-0.12%
2023/04/21	0.5	41.38	0.5	40.67	40.40	0	408	0.00%
2023/04/17	1	41.70	0.5	41.85	41.70	0.5	395	0.13%
2023/04/12	0	0.00	1	42.25	42.35	-1	378	-0.26%
2023/04/10	0	0.00	0.1	41.80	41.70	-0.1	374	-0.03%
2023/03/31	0	0.00	1	41.30	41.40	-1	357	-0.28%
2023/03/27	1	41.05	1	41.20	41.05	0	336	0.00%
2023/03/22	0	0.00	0.1	40.30	40.45	-0.1	330	-0.04%
2023/03/16	0	0.00	0.4	39.26	39.15	-0.4	323	-0.12%
2023/03/15	0	0.00	1	39.75	39.65	-1	324	-0.31%
2023/03/14	0	0.00	0.4	38.98	39.20	-0.4	322	-0.13%
2023/03/02	0	0.00	2	39.08	39.55	-2	286	-0.70%
2023/03/01	1	38.60	0	0.00	38.75	1	280	0.36%
2023/02/20	0.3	38.70	0	0.00	38.90	0.3	277	0.10%
2023/02/17	0	0.00	20	38.13	38.35	-20	277	-7.20%
2023/02/16	0	0.00	10	38.30	38.30	-10	281	-3.55%
2023/02/15	0	38.40	0	0.00	38.30	0	289	0.00%
2023/02/10	2	37.80	0	0.00	37.80	2	299	0.67%
2023/02/09	1	38.20	0	0.00	38.05	1	300	0.33%
2023/02/07	2	37.98	0	0.00	38.05	2	299	0.67%
2023/02/06	1	38.10	0	0.00	38.40	1	299	0.33%
2023/01/30	0.3	36.95	0	0.00	37.00	0.3	276	0.10%
2023/01/12	2	36.85	0	0.00	36.90	2	296	0.68%
2022/12/08	0	35.70	0	0.00	35.85	0	409	0.00%
2022/11/24	0	0.00	16	36.05	36.10	-16	453	-3.53%
2022/11/22	5	35.45	0	0.00	35.45	5	459	1.09%
2022/11/21	0.3	36.00	0	0.00	35.65	0.3	467	0.06%
2022/11/09	30	34.80	0	0.00	34.75	30	480	6.25%
2022/11/02	0	0.00	1	33.90	33.90	-1	536	-0.19%
2022/11/01	1	32.90	0	0.00	33.10	1	540	0.18%
2022/10/17	0	0.00	1	32.10	32.90	-1	618	-0.16%
2022/10/11	1	33.10	0	0.00	33.00	1	638	0.16%
2022/10/03	0	33.85	0	0.00	34.15	0	700	0.00%
2022/09/28	1	33.50	1	33.75	33.35	0	749	0.00%
2022/09/27	0.5	34.10	0	0.00	34.40	0.5	762	0.07%
2022/09/26	0	0.00	1	34.10	34.00	-1	772	-0.13%
2022/09/19	0	0.00	2	36.30	36.45	-2	915	-0.22%
2022/09/16	1	37.20	0	0.00	36.85	1	952	0.11%
2022/09/15	0	0.00	1	37.60	37.60	-1	1,017	-0.10%
2022/09/06	2	36.83	0	0.00	36.45	2	1,290	0.16%
2022/09/05	0	0.00	1	37.35	37.45	-1	1,295	-0.08%
2022/08/23	0	0.00	5	38.20	38.65	-5	1,452	-0.34%
2022/08/22	0	0.00	1	38.45	38.70	-1	1,489	-0.07%
2022/08/16	1	38.15	0.5	38.40	38.30	0.5	1,593	0.03%
2022/08/15	5	37.90	0.4	38.10	38.15	4.6	1,608	0.28%
2022/08/11	2	36.75	0	0.00	36.95	2	1,687	0.12%
2022/08/04	10	35.88	0	0.00	36.45	10	1,847	0.54%
2022/08/03	1	36.30	2.1	36.50	36.30	-1.1	1,892	-0.06%
2022/08/02	0	0.00	4	36.90	36.85	-4	1,899	-0.21%
2022/08/01	0	0.00	1	37.35	37.40	-1	1,914	-0.05%
2022/07/29	0	0.00	2	37.20	37.00	-2	1,913	-0.10%
2022/07/28	1	36.65	1	36.90	36.75	0	1,899	0.00%
2022/07/25	20	37.16	0	0.00	37.20	20	1,908	1.05%
2022/07/22	2	36.80	0	0.00	36.50	2	1,905	0.10%
2022/07/21	1	36.75	0	0.00	37.15	1	1,912	0.05%
2022/07/19	0	0.00	1	36.15	36.25	-1	1,956	-0.05%
2022/07/14	2	34.80	0	0.00	35.20	2	1,947	0.10%
2022/07/13	0	0.00	1	34.75	34.80	-1	1,943	-0.05%
2022/07/12	3	33.85	0	0.00	34.00	3	1,941	0.15%
2022/07/11	6	34.88	0	0.00	34.55	6	1,931	0.31%
2022/07/07	0	0.00	2	36.60	36.65	-2	1,889	-0.11%
2022/07/06	50	36.45	0	0.00	36.05	50	1,885	2.65%
2022/07/05	3	35.95	0	0.00	36.70	3	1,897	0.16%
2022/07/04	2.2	37.04	1	37.40	36.70	1.2	1,886	0.06%
2022/07/01	0.3	37.90	0	0.00	36.90	0.3	1,896	0.02%
2022/06/30	2	38.15	0	0.00	38.20	2	1,866	0.11%
2022/06/29	0	0.00	1	39.10	39.25	-1	1,836	-0.05%
2022/06/28	5	39.65	0	0.00	39.55	5	1,812	0.28%
2022/06/24	1	41.10	0	0.00	40.65	1	1,772	0.06%
2022/06/23	4	40.98	0	0.00	40.75	4	1,745	0.23%
2022/06/22	75	46.89	1	46.50	46.35	74	1,697	4.36%
2022/06/21	114	48.04	0	0.00	48.05	114	1,634	6.97%	大買/鉅額交易
2022/06/20	51	47.50	0	0.00	47.50	51	1,600	3.19%
2022/06/17	9	48.95	0	0.00	48.65	9	1,563	0.58%
2022/06/16	2	49.93	0	0.00	49.25	2	1,569	0.13%
2022/06/13	2	50.60	0	0.00	50.70	2	1,533	0.13%
2022/06/10	1	51.70	0	0.00	51.90	1	1,518	0.07%
2022/06/09	23	51.83	1	52.00	52.00	22	1,518	1.45%
2022/06/08	52	52.90	0	0.00	52.90	52	1,476	3.52%
2022/06/07	0	0.00	1	53.30	53.00	-1	1,475	-0.07%
2022/06/01	0	0.00	1	53.80	53.50	-1	1,519	-0.07%
2022/05/31	51	53.29	0	0.00	53.40	51	1,508	3.38%
2022/05/30	1	52.80	0	0.00	53.80	1	1,515	0.07%
2022/05/27	0	0.00	2	53.60	53.30	-2	1,491	-0.13%
2022/05/26	50	53.60	0	0.00	53.60	50	1,518	3.29%
2022/05/25	30	53.40	5	53.20	53.40	25	1,541	1.62%
2022/05/23	1	53.80	1	53.40	53.60	0	1,608	0.00%
2022/05/19	0	0.00	3	52.80	53.50	-3	1,656	-0.18%
2022/05/18	0	0.00	1	52.70	52.60	-1	1,680	-0.06%
2022/05/17	0	0.00	4	52.28	52.50	-4	1,645	-0.24%
2022/05/13	50	51.20	0	0.00	51.30	50	1,568	3.19%
2022/05/10	0	0.00	1	49.95	50.10	-1	1,456	-0.07%
2022/04/29	0	0.00	1	49.10	49.05	-1	1,451	-0.07%
2022/04/26	1	49.00	1	49.30	49.10	0	1,426	0.00%
2022/04/25	4	47.50	0	0.00	47.50	4	1,391	0.29%
2022/04/22	0.1	48.65	0	0.00	48.60	0.1	1,380	0.01%
2022/04/18	4	47.50	1	47.70	47.75	3	1,388	0.22%
2022/04/12	1.1	47.53	0	0.00	47.70	1.1	1,402	0.08%
2022/04/11	0.2	48.45	0	0.00	48.15	0.2	1,394	0.01%
2022/04/08	2	49.13	0	0.00	49.15	2	1,389	0.14%
2022/04/07	2	49.25	1	49.25	49.05	1	1,396	0.07%
2022/03/25	1	50.30	0	0.00	50.40	1	1,386	0.07%
2022/03/24	0	0.00	1	51.40	50.90	-1	1,371	-0.07%
2022/03/23	0	0.00	4	51.00	50.90	-4	1,375	-0.29%
2022/03/22	1	51.10	0	0.00	50.70	1	1,360	0.07%
2022/03/21	5	50.78	0	0.00	50.80	5	1,343	0.37%
2022/03/18	0	0.00	1	49.50	50.00	-1	1,298	-0.08%
2022/03/17	0	0.00	1	49.00	49.40	-1	1,288	-0.08%
2022/03/16	1	48.40	0	0.00	48.30	1	1,275	0.08%
2022/03/15	3	48.45	1	48.50	48.35	2	1,259	0.16%
2022/03/14	0.2	49.25	0	0.00	49.30	0.2	1,246	0.01%
2022/03/11	5	49.28	2	49.20	49.20	3	1,241	0.24%
2022/03/08	0.2	48.25	1	48.25	48.10	-0.8	1,221	-0.07%
2022/03/07	1	48.00	1	48.80	48.20	0	1,200	0.00%
2022/03/04	0	0.00	1	50.30	50.00	-1	1,164	-0.09%
2022/03/03	1	50.90	0	0.00	50.80	1	1,159	0.09%
2022/03/01	1	50.50	1	51.20	50.80	0	1,136	0.00%
2022/02/25	0	0.00	6	51.53	51.20	-6	1,102	-0.54%
2022/02/24	0	0.00	1	50.60	50.00	-1	1,058	-0.09%
2022/02/23	0	51.00	2	50.80	51.10	-2	994	-0.20%
2022/02/22	1	50.40	5	49.84	50.40	-4	934	-0.43%
2022/02/21	0	0.00	1	50.00	50.40	-1	915	-0.11%
2022/02/18	7	49.41	13	49.13	49.65	-6	859	-0.70%
2022/02/17	0	0.00	1	48.20	48.10	-1	799	-0.13%
2022/02/09	0	0.00	1	47.90	48.10	-1	896	-0.11%
2022/01/25	2	46.70	0	0.00	46.70	2	910	0.22%
2022/01/24	1	46.90	0	0.00	47.25	1	912	0.11%
2022/01/20	0	0.00	8	48.45	48.30	-8	911	-0.88%
2022/01/07	2	48.00	3	48.60	48.00	-1	906	-0.11%
2022/01/04	0	0.00	10	48.25	48.25	-10	889	-1.12%
2021/12/30	0.1	48.45	0	0.00	48.55	0.1	869	0.01%
2021/12/28	0	0.00	1	48.20	48.25	-1	852	-0.12%
2021/12/27	0	0.00	2	48.30	48.10	-2	847	-0.24%
2021/12/15	0	0.00	1	47.30	47.25	-1	926	-0.11%
2021/12/09	0	0.00	0	47.50	47.15	0	926	0.00%
2021/12/03	1	47.05	0	0.00	47.00	1	964	0.10%
2021/11/25	1	48.00	0	0.00	47.85	1	959	0.10%
2021/11/24	1	47.75	0	0.00	48.00	1	958	0.10%
2021/11/23	0	0.00	7	48.40	48.10	-7	956	-0.73%
2021/11/19	0	0.00	2	48.60	48.45	-2	958	-0.21%
2021/11/18	2	48.60	3	48.70	48.70	-1	954	-0.10%
2021/11/16	1	48.00	3	48.17	48.40	-2	941	-0.21%
2021/11/12	5	47.92	0	0.00	47.65	5	949	0.53%
2021/11/11	0	0.00	8	48.71	48.80	-8	951	-0.84%
2021/11/09	0	0.00	2	48.23	48.30	-2	995	-0.20%
2021/11/08	0	0.00	1	47.80	47.85	-1	1,009	-0.10%
2021/11/04	3	47.77	1	48.00	47.65	2	1,126	0.18%
2021/11/03	1	47.30	2	47.68	47.75	-1	1,147	-0.09%
2021/11/02	0	0.00	2	47.53	47.10	-2	1,216	-0.16%
2021/11/01	0	0.00	1	47.15	47.25	-1	1,310	-0.08%
2021/10/26	2	46.73	2	46.80	46.60	0	1,333	0.00%
2021/10/22	0	0.00	1	45.85	45.85	-1	1,359	-0.07%
2021/10/20	1	46.25	1	46.60	46.00	0	1,409	0.00%
2021/10/19	0	0.00	3	45.73	45.80	-3	1,419	-0.21%
2021/10/15	0	0.00	1	45.20	45.25	-1	1,467	-0.07%
2021/10/14	2	44.88	1	45.20	44.90	1	1,493	0.07%
2021/10/13	1	44.85	0	0.00	44.85	1	1,537	0.07%
2021/10/12	2	45.53	0	0.00	45.30	2	1,544	0.13%
2021/10/08	1	45.80	1	45.80	45.80	0	1,545	0.00%
2021/10/07	0	0.00	2	45.85	46.00	-2	1,572	-0.13%
2021/10/06	1	44.90	0	0.00	45.00	1	1,623	0.06%
2021/10/05	1	44.90	2	45.43	45.55	-1	1,648	-0.06%
2021/10/04	1	45.30	0	0.00	45.45	1	1,650	0.06%
2021/09/28	1	47.10	0	0.00	47.60	1	1,724	0.06%
2021/09/27	1	47.80	1	47.70	47.80	0	1,733	0.00%
2021/09/24	1	47.00	17	47.44	47.50	-16	1,762	-0.91%
2021/09/23	1	46.55	0	0.00	46.65	1	1,763	0.06%
2021/09/22	1	46.40	1	46.70	46.25	0	1,851	0.00%
2021/09/13	0	0.00	1	46.00	45.90	-1	2,153	-0.05%
2021/09/07	1	45.40	0	0.00	45.50	1	2,214	0.05%
2021/09/06	1	46.00	0	0.00	45.70	1	2,249	0.04%
2021/09/02	1	46.15	0	0.00	46.15	1	2,302	0.04%
2021/08/31	0	0.00	3	46.15	46.15	-3	2,338	-0.13%
2021/08/18	0	0.00	3	45.25	46.10	-3	2,415	-0.12%
2021/08/17	2	45.23	5	46.00	45.20	-3	2,412	-0.12%
2021/08/16	3	47.67	1	47.00	46.90	2	2,371	0.08%
2021/08/13	1	48.50	1	49.00	48.40	0	2,359	0.00%
2021/08/12	1	49.20	0	0.00	49.00	1	2,336	0.04%
2021/08/11	5	49.15	35	49.12	48.95	-30	2,319	-1.29%
2021/08/09	0	0.00	1	49.00	48.60	-1	2,302	-0.04%
2021/08/06	33	49.00	6.2	48.55	48.80	26.8	2,315	1.16%
2021/08/05	1.1	47.92	2	47.90	48.15	-0.9	2,276	-0.04%
2021/08/02	0	0.00	1	46.45	46.70	-1	2,363	-0.04%
2021/07/30	1	46.50	0	0.00	46.40	1	2,376	0.04%
2021/07/29	7	46.80	0	0.00	46.85	7	2,376	0.29%
2021/07/28	1	46.50	0	47.50	47.00	1	2,407	0.04%
2021/07/27	1	48.20	0	0.00	47.80	1	2,496	0.04%
2021/07/23	1	47.45	0	0.00	47.35	1	2,665	0.04%
2021/07/21	0	0.00	1	47.60	47.50	-1	2,842	-0.04%
2021/07/20	0.2	48.24	1	48.15	47.90	-0.8	2,849	-0.03%
2021/07/19	5	48.54	1	48.95	48.70	4	2,852	0.14%
2021/07/14	1	48.20	0	0.00	48.25	1	2,981	0.03%
2021/07/13	2	48.15	3	48.27	48.05	-1	2,991	-0.03%
2021/07/12	0	0.00	10	47.70	47.65	-10	2,946	-0.34%
2021/07/07	1	47.50	7	47.91	47.65	-6	3,005	-0.20%
2021/07/06	1	47.20	0	0.00	47.20	1	2,980	0.03%
2021/07/05	1.1	46.55	0	0.00	46.95	1.1	2,990	0.04%
2021/07/02	10	46.65	0	0.00	46.50	10	2,993	0.33%
2021/07/01	1	46.40	0	0.00	46.20	1	2,996	0.03%
2021/06/30	2	47.15	0	0.00	47.00	2	2,974	0.07%
2021/06/29	51	47.07	3	47.05	47.00	48	2,973	1.61%
2021/06/28	21.2	50.97	5	51.40	50.90	16.2	2,899	0.56%
2021/06/25	1	51.60	0	0.00	51.50	1	2,778	0.04%
2021/06/18	5.3	52.01	5	52.12	52.30	0.3	2,735	0.01%
2021/06/17	1	51.80	0	0.00	52.00	1	2,798	0.04%
2021/06/15	2	51.80	0	0.00	51.90	2	2,860	0.07%
2021/06/09	0	0.00	31	49.99	49.75	-31	2,950	-1.05%
2021/06/08	0	0.00	53	49.91	50.30	-53	3,027	-1.75%
2021/06/07	1	48.85	93	49.53	49.70	-92	3,025	-3.04%
2021/06/04	0	0.00	97	49.04	49.30	-97	3,025	-3.21%
2021/06/02	5	48.70	0	0.00	48.35	5	3,059	0.16%
2021/05/27	0	0.00	0	47.30	47.45	0	3,142	0.00%
2021/05/19	0	0.00	10	46.35	46.75	-10	3,359	-0.30%
2021/05/18	10	46.38	0	0.00	47.20	10	3,373	0.30%
2021/05/14	5	47.45	0	0.00	46.85	5	3,312	0.15%
2021/05/13	0	0.00	2	47.00	47.00	-2	3,272	-0.06%
2021/05/12	5	47.82	0	0.00	46.50	5	3,234	0.15%
2021/05/11	1	48.80	0	0.00	48.05	1	3,127	0.03%
2021/05/06	2	49.55	1	50.00	49.55	1	3,101	0.03%
2021/05/05	0	0.00	2	50.50	49.50	-2	3,100	-0.06%
2021/05/04	3	49.57	4	49.23	49.90	-1	3,114	-0.03%
2021/05/03	2	51.00	9	51.29	50.80	-7	3,031	-0.23%
2021/04/29	22	52.94	9	53.77	52.40	13	2,977	0.44%
2021/04/28	7	54.09	3	53.97	54.60	4	2,894	0.14%
2021/04/27	5	53.08	54	53.11	53.20	-49	2,887	-1.70%
2021/04/26	1	52.90	60	52.83	52.80	-59	3,237	-1.82%
2021/04/22	1	52.30	2	52.70	51.80	-1	3,246	-0.03%
2021/04/21	106	53.27	120	53.35	52.90	-14	3,210	-0.44%	大買/大賣/
2021/04/20	0	0.00	50	52.60	52.70	-50	3,124	-1.60%
2021/04/19	0	0.00	32	52.60	52.70	-32	3,133	-1.02%
2021/04/15	0	52.90	0	0.00	51.30	0	3,143	0.00%
2021/04/14	3	50.35	4	51.10	50.70	-1	3,149	-0.03%
2021/04/13	0	0.00	101	52.60	51.70	-101	3,166	-3.19%	大賣/鉅額交易
2021/04/09	56	52.79	123	53.01	52.70	-67	3,177	-2.11%	大賣/
2021/04/08	5	53.40	5	53.20	53.20	0	3,166	0.00%
2021/04/07	46	52.60	6	52.20	52.80	40	3,141	1.27%
2021/04/06	0	0.00	1	52.30	52.40	-1	3,135	-0.03%
2021/03/31	1	51.90	115	52.04	51.90	-114	3,113	-3.66%	大賣/鉅額交易
2021/03/30	2	52.00	0	0.00	52.20	2	3,106	0.06%
2021/03/29	3	52.20	0	0.00	52.30	3	3,094	0.10%
2021/03/26	64	52.95	0.2	52.70	52.60	63.9	3,075	2.08%
2021/03/23	5	51.84	0	0.00	52.00	5	3,054	0.16%
2021/03/22	17	53.32	19	53.56	53.30	-2	3,003	-0.07%
2021/03/19	0	0.00	3	52.33	52.60	-3	2,958	-0.10%
2021/03/18	3	52.00	0	0.00	51.80	3	2,909	0.10%
2021/03/17	4	52.05	6	51.98	51.60	-2	2,912	-0.07%
2021/03/16	2	50.75	8	51.00	50.90	-6	2,865	-0.21%
2021/03/15	4	51.03	4	51.15	51.50	0	2,880	0.00%
2021/03/12	4	50.30	94	50.26	51.10	-90	2,856	-3.15%
2021/03/11	0	0.00	54	49.68	49.75	-54	2,785	-1.94%
2021/03/10	1	50.10	0	0.00	49.70	1	2,791	0.04%
2021/03/09	102	49.57	0	0.00	49.90	102	2,794	3.65%	大買/鉅額交易
2021/03/08	3	49.52	30	49.50	48.95	-27	2,780	-0.97%
2021/03/05	0	0.00	2	48.55	48.50	-2	2,764	-0.07%
2021/03/04	0	0.00	5	49.40	48.95	-5	2,795	-0.18%
2021/03/03	0	0.00	5	49.20	49.15	-5	2,798	-0.18%
2021/03/02	2	49.33	1	49.95	48.90	1	2,827	0.04%
2021/02/26	2	48.53	1	48.45	48.60	1	2,784	0.04%
2021/02/25	3	48.22	0	0.00	48.35	3	2,792	0.11%
2021/02/24	1	48.05	0	0.00	47.90	1	2,806	0.04%
2021/02/23	5	48.91	6	48.75	48.85	-1	2,788	-0.04%
2021/02/22	12	48.28	263	48.38	48.50	-251	2,782	-9.02%	大賣/鉅額交易
2021/02/19	103	47.12	81	47.07	47.25	22	2,723	0.81%	大買/
2021/02/18	0	0.00	3	46.15	46.30	-3	2,702	-0.11%
2021/02/17	0	0.00	264	45.62	45.55	-264	2,723	-9.70%	大賣/鉅額交易
2021/02/05	4	44.85	0	0.00	44.85	4	2,723	0.15%
2021/02/03	0	0.00	7	44.85	44.90	-7	2,867	-0.24%
2021/02/02	51	45.19	50	45.00	44.95	1	2,896	0.03%
2021/02/01	1.3	44.72	64	44.41	44.60	-62.7	2,920	-2.15%
2021/01/29	1	45.25	0	0.00	44.90	1	2,949	0.03%
2021/01/28	150	46.45	221	45.82	45.60	-71	2,931	-2.42%	大買/大賣/
2021/01/26	139	46.48	43	46.12	46.10	96	2,903	3.31%	大買/
2021/01/25	0	0.00	10	45.85	45.95	-10	2,855	-0.35%
2021/01/22	2	45.15	0	0.00	45.25	2	2,841	0.07%
2021/01/21	1	46.10	3	45.60	45.15	-2	2,830	-0.07%
2021/01/20	24	45.82	20	47.59	45.50	4	2,786	0.14%
2021/01/19	106	47.61	217	48.37	48.05	-111	2,642	-4.20%	大買/大賣/鉅額交易
2021/01/18	1	45.10	9	45.42	45.45	-8	2,257	-0.35%
2021/01/15	0	0.00	21	45.15	45.00	-21	2,237	-0.94%
2021/01/14	0	0.00	121	45.50	45.65	-121	2,212	-5.47%	大賣/鉅額交易
2021/01/11	5	45.35	340	45.49	45.40	-335	2,185	-15.33%	大賣/鉅額交易
2021/01/08	0	0.00	20	45.00	45.00	-20	2,166	-0.92%
2021/01/07	0	0.00	50	45.20	45.30	-50	2,153	-2.32%
2021/01/06	7	45.94	17	45.59	45.25	-10	2,193	-0.46%
2021/01/05	102	45.23	1	45.06	45.45	101	2,131	4.74%	大買/
2021/01/04	6	44.55	4	44.38	44.60	2	2,130	0.09%
2020/12/31	2	44.40	0	0.00	44.40	2	2,119	0.09%
2020/12/30	0	0.00	10	44.10	44.00	-10	2,120	-0.47%
2020/12/29	0	0.00	51	44.30	44.05	-51	2,123	-2.40%
2020/12/28	0.3	44.35	0	0.00	44.45	0.3	2,115	0.02%
2020/12/25	5	44.38	0	0.00	44.20	5	2,107	0.24%
2020/12/24	5	44.40	1	44.30	44.30	4	2,100	0.19%
2020/12/23	2	43.90	0	0.00	43.90	2	2,101	0.10%
2020/12/22	3	44.03	3	43.65	43.50	0	2,127	0.00%
2020/12/21	0	0.00	1	43.95	43.95	-1	2,141	-0.05%
2020/12/18	1	44.00	62	44.40	44.00	-61	2,147	-2.84%
2020/12/16	54	44.83	1	44.65	44.55	53	2,155	2.46%
2020/12/15	5	44.46	0	0.00	44.10	5	2,156	0.23%
2020/12/11	1	45.00	14	45.38	45.30	-13	2,120	-0.61%
2020/12/10	4	45.93	0	0.00	45.65	4	2,102	0.19%
2020/12/09	5.1	45.59	5	45.35	46.55	0.1	2,064	0.00%
2020/12/08	1	45.40	30	45.15	45.15	-29	2,064	-1.40%
2020/12/07	8.1	45.47	6	45.38	45.40	2.1	2,064	0.10%
2020/12/04	4	45.08	3	45.08	45.20	1	2,065	0.05%
2020/12/03	2	45.28	20	45.24	45.10	-18	2,090	-0.86%
2020/12/02	0.3	45.20	5	45.45	45.50	-4.7	2,173	-0.21%
2020/12/01	4	45.41	0	0.00	45.65	4	2,231	0.18%
2020/11/30	5	45.74	1	45.85	45.60	4	2,303	0.17%
2020/11/27	5	45.36	0	0.00	45.20	5	2,317	0.22%
2020/11/26	3	45.00	212	45.21	45.20	-209	2,398	-8.71%	大賣/鉅額交易
2020/11/25	0	0.00	4	44.83	44.35	-4	2,370	-0.17%
2020/11/24	0	0.00	3	44.35	44.35	-3	2,392	-0.13%
2020/11/23	2	44.95	0	0.00	44.80	2	2,394	0.08%
2020/11/20	2	44.75	100	44.70	44.60	-98	2,388	-4.10%
2020/11/19	1	44.50	70	44.45	44.40	-69	2,420	-2.85%
2020/11/17	0	0.00	22	44.23	43.80	-22	2,551	-0.86%
2020/11/16	4	44.15	0	0.00	44.15	4	2,712	0.15%
2020/11/13	51	43.80	40	43.80	43.85	11	2,903	0.38%
2020/11/12	2	43.40	0	0.00	43.35	2	3,005	0.07%
2020/11/11	193	43.69	12	43.80	43.80	181	3,195	5.66%	大買/鉅額交易
2020/11/09	0	0.00	2	42.55	42.55	-2	4,220	-0.05%
2020/11/06	4	42.61	3	42.38	42.00	1	4,511	0.02%
2020/11/05	0	0.00	3	41.75	41.60	-3	4,504	-0.07%
2020/11/04	0	0.00	10	41.40	41.45	-10	4,534	-0.22%
2020/11/03	11	41.35	0	0.00	41.50	11	4,540	0.24%
2020/10/30	1	40.65	21	40.72	40.70	-20	4,558	-0.44%
2020/10/29	0	0.00	15	40.09	40.50	-15	4,562	-0.33%
2020/10/28	0	0.00	1	40.90	40.75	-1	4,617	-0.02%
2020/10/27	1	41.20	0	0.00	41.10	1	4,616	0.02%
2020/10/26	1	41.60	0	0.00	41.60	1	4,618	0.02%
2020/10/23	2	41.90	0	0.00	41.95	2	4,618	0.04%
2020/10/21	0	0.00	1	41.75	41.60	-1	4,639	-0.02%
2020/10/20	0	0.00	5	41.45	41.40	-5	4,649	-0.11%
2020/10/19	0	0.00	7	41.30	41.35	-7	4,645	-0.15%
2020/10/16	1	40.90	0	0.00	40.70	1	4,631	0.02%
2020/10/15	5	40.97	0	0.00	41.05	5	4,639	0.11%
2020/10/14	10	41.40	1	41.40	41.45	9	4,643	0.19%
2020/10/13	0	0.00	10	40.28	40.85	-10	4,625	-0.22%
2020/10/12	8	40.46	3	40.98	40.50	5	4,645	0.11%
2020/10/07	0	0.00	2	40.50	40.35	-2	4,673	-0.04%
2020/10/06	2	40.00	0	0.00	39.95	2	4,709	0.04%
2020/10/05	5	39.48	0	0.00	39.40	5	4,721	0.11%
2020/09/29	10	39.35	0	0.00	39.30	10	4,753	0.21%
2020/09/28	0	0.00	2	39.33	39.45	-2	4,776	-0.04%
2020/09/25	3	38.58	2	38.80	38.35	1	4,815	0.02%
2020/09/24	0	0.00	10	39.10	39.15	-10	4,798	-0.21%
2020/09/23	2	40.35	14	40.26	40.10	-12	4,785	-0.25%
2020/09/22	9	40.90	1	40.55	40.60	8	4,765	0.17%
2020/09/18	2	42.10	0	0.00	41.90	2	4,762	0.04%
2020/09/17	2	41.75	0	0.00	41.85	2	4,756	0.04%
2020/09/16	0	0.00	1	41.50	41.55	-1	4,755	-0.02%
2020/09/14	5	41.30	7	41.49	41.45	-2	4,766	-0.04%
2020/09/10	5	42.15	10	42.45	42.15	-5	4,761	-0.11%
2020/09/08	0	0.00	4	41.86	41.85	-4	4,773	-0.08%
2020/09/07	1	42.15	1	43.40	42.25	0	4,755	0.00%
2020/09/04	0	0.00	1	44.00	43.90	-1	4,777	-0.02%
2020/09/01	3	43.33	0	0.00	43.40	3	4,827	0.06%
2020/08/31	0	0.00	7	42.30	42.45	-7	4,775	-0.15%
2020/08/28	11	41.84	0	0.00	42.40	11	4,791	0.23%
2020/08/27	7	42.14	6	41.94	42.00	1	4,832	0.02%
2020/08/26	4	42.48	0	0.00	42.35	4	4,845	0.08%
2020/08/25	1	42.50	0	0.00	42.55	1	4,872	0.02%
2020/08/24	4	41.55	1	41.70	41.90	3	4,886	0.06%
2020/08/21	70	41.91	16	42.63	42.50	54	4,932	1.09%
2020/08/20	57	42.85	37	42.87	41.30	20	4,830	0.41%
2020/08/19	1	43.85	15	43.80	42.65	-14	4,659	-0.30%
2020/08/18	3	45.52	7	45.39	45.10	-4	4,427	-0.09%
2020/08/17	34	46.03	27	45.43	46.10	7	4,309	0.16%
2020/08/14	54	46.45	183	46.96	46.20	-129	4,110	-3.14%	大賣/鉅額交易
2020/08/13	73	43.20	92	43.41	43.10	-19	3,467	-0.55%
2020/08/12	356	40.63	16	40.17	41.50	340	2,979	11.41%	大買/鉅額交易
2020/08/11	15	37.70	6	37.78	37.75	9	2,708	0.33%
2020/08/10	0	0.00	40	37.50	37.55	-40	2,705	-1.48%
2020/08/07	1	37.20	2	36.85	37.10	-1	2,727	-0.04%
2020/08/06	111	37.07	0	0.00	37.10	111	2,899	3.83%	大買/鉅額交易
2020/08/05	2	37.25	30	37.30	37.30	-28	2,927	-0.96%
2020/08/03	2	37.60	10	37.40	37.40	-8	3,010	-0.27%
2020/07/31	0	0.00	16	36.85	36.80	-16	2,978	-0.54%
2020/07/30	15	36.43	0	0.00	36.85	15	3,012	0.50%
2020/07/29	3	35.85	0	0.00	36.05	3	3,049	0.10%
2020/07/23	0	0.00	1	37.00	36.85	-1	3,183	-0.03%
2020/07/22	0	0.00	3	36.65	36.90	-3	3,226	-0.09%
2020/07/21	0	0.00	20	37.00	36.70	-20	3,335	-0.60%
2020/07/20	0	0.00	5	37.00	36.85	-5	3,333	-0.15%
2020/07/16	0	0.00	1	37.00	37.05	-1	3,318	-0.03%
2020/07/15	1	36.55	15.8	36.69	36.65	-14.8	3,325	-0.45%
2020/07/14	6	36.33	2	36.50	36.45	4	3,336	0.12%
2020/07/13	3	36.15	6	35.58	36.30	-3	3,317	-0.09%
2020/07/10	0	0.00	2	35.40	35.20	-2	3,301	-0.06%
2020/07/09	0	0.00	5	36.00	35.85	-5	3,297	-0.15%
2020/07/03	15	35.27	4	35.21	35.20	11	3,257	0.34%
2020/07/02	0	0.00	1	35.20	35.20	-1	3,274	-0.03%
2020/07/01	5	34.90	1	34.85	34.85	4	3,278	0.12%
2020/06/30	8	34.94	0	0.00	34.90	8	3,284	0.24%
2020/06/29	0	0.00	52	34.34	34.40	-52	3,287	-1.58%
2020/06/19	48	34.48	1	34.55	34.25	47	3,407	1.38%
2020/06/18	21	35.13	0	0.00	34.75	21	3,431	0.61%
2020/06/15	27	34.59	0	0.00	34.15	27	3,412	0.79%
2020/06/12	32	33.77	2	33.75	34.30	30	3,398	0.88%
2020/06/11	3	34.98	1	35.90	34.60	2	3,381	0.06%
2020/06/10	0	0.00	34	38.25	38.20	-34	3,255	-1.04%
2020/06/09	0	0.00	2	38.45	38.45	-2	3,192	-0.06%
2020/06/08	0	0.00	62	38.50	38.40	-62	3,137	-1.98%
2020/06/05	0	0.00	15	38.37	38.20	-15	3,069	-0.49%
2020/06/04	15	38.05	0	0.00	38.00	15	3,026	0.50%
2020/06/03	2	37.90	7	38.09	37.80	-5	3,002	-0.17%
2020/06/02	0	0.00	101	38.00	38.15	-101	2,927	-3.45%	大賣/鉅額交易
2020/06/01	2	37.45	0	0.00	37.70	2	2,883	0.07%
2020/05/29	2	37.30	3	37.32	37.25	-1	2,865	-0.03%
2020/05/28	5	36.59	11	36.57	36.80	-6	2,801	-0.21%
2020/05/26	6	35.38	2	35.35	35.40	4	2,698	0.15%
2020/05/20	17	34.82	0	0.00	35.00	17	2,642	0.64%
2020/05/19	6	35.00	0	0.00	35.00	6	2,625	0.23%
2020/05/18	2	35.55	1	35.45	35.15	1	2,600	0.04%
2020/05/15	14	34.88	0	0.00	34.95	14	2,556	0.55%
2020/05/14	10	35.20	0	0.00	34.55	10	2,525	0.40%
2020/05/13	2	35.70	48	35.62	35.50	-46	2,462	-1.87%
2020/05/12	3	35.88	1	36.10	35.95	2	2,290	0.09%
2020/05/11	2	36.25	4	35.95	36.25	-2	2,254	-0.09%
2020/05/08	1	34.85	0	0.00	35.00	1	2,166	0.05%
2020/05/07	1	34.90	1	34.65	34.75	0	2,137	0.00%
2020/05/06	0	0.00	5	35.05	34.80	-5	2,112	-0.24%
2020/04/29	2	33.50	0	0.00	33.50	2	2,043	0.10%
2020/04/28	0	0.00	1	33.00	32.95	-1	1,985	-0.05%
2020/04/27	1	32.65	1	32.90	32.90	0	1,981	0.00%
2020/04/24	4.1	32.11	2	32.20	32.60	2.1	1,930	0.11%
2020/04/23	0	0.00	1	30.10	30.35	-1	1,810	-0.06%
2020/04/21	3	29.98	0	0.00	29.75	3	1,775	0.17%
2020/04/20	1	31.05	0	0.00	31.00	1	1,750	0.06%
2020/04/14	2	30.28	1	30.15	30.40	1	1,604	0.06%
2020/04/09	0	0.00	10	29.90	29.75	-10	1,585	-0.63%
2020/04/08	45	29.42	7	29.46	29.55	38	1,566	2.43%
2020/04/07	7	29.17	0	0.00	29.20	7	1,525	0.46%
2020/04/06	1	29.30	3	28.88	28.95	-2	1,500	-0.13%
2020/04/01	0	0.00	1	28.80	28.80	-1	1,480	-0.07%
2020/03/31	7	29.31	0	0.00	28.85	7	1,476	0.47%
2020/03/27	6	29.38	0	0.00	28.80	6	1,443	0.42%
2020/03/26	1	28.85	3	28.90	28.90	-2	1,395	-0.14%
2020/03/25	1.1	28.20	0	0.00	29.20	1.1	1,379	0.08%
2020/03/20	0	0.00	1	26.00	26.30	-1	1,228	-0.08%
2020/03/19	1	25.10	0	0.00	24.10	1	1,215	0.08%
2020/03/16	3	28.50	0	0.00	27.95	3	1,191	0.25%
2020/03/13	1	27.60	0	0.00	28.50	1	1,178	0.08%
2020/03/12	0	0.00	8	30.45	30.30	-8	1,127	-0.71%
2020/03/05	0	0.00	2	33.80	33.80	-2	1,089	-0.18%
2020/03/04	1	33.30	0	0.00	33.55	1	1,108	0.09%
2020/02/27	4	33.10	7	32.74	32.35	-3	1,062	-0.28%
2020/02/26	3	32.40	0	0.00	32.35	3	1,043	0.29%
2020/02/25	2	31.45	2	32.15	32.30	0	1,046	0.00%
2020/02/24	1	32.85	0	0.00	32.85	1	1,033	0.10%
2020/02/18	2	33.60	4	33.40	33.20	-2	1,162	-0.17%
2020/02/14	5	33.80	0	0.00	33.80	5	1,240	0.40%
2020/02/13	26	33.87	4	33.98	33.90	22	1,251	1.76%
2020/02/12	3	33.50	0	0.00	33.55	3	1,275	0.24%
2020/02/10	2	32.55	7	32.89	32.75	-5	1,368	-0.37%
2020/02/07	3	33.35	0	0.00	33.05	3	1,379	0.22%
2020/02/06	4	33.64	1	33.70	33.55	3	1,385	0.22%
2020/02/05	7	33.76	8	33.86	33.60	-1	1,446	-0.07%
2020/02/04	2	32.65	4	32.78	32.75	-2	1,436	-0.14%
2020/02/03	8	31.60	0	0.00	32.00	8	1,434	0.56%
2020/01/31	7	33.10	6	32.90	33.20	1	1,409	0.07%
2020/01/30	3	33.68	0	0.00	33.00	3	1,405	0.21%
2020/01/14	2	35.65	0	0.00	35.65	2	1,388	0.14%
2020/01/08	2	35.18	0	0.00	35.10	2	1,406	0.14%
2020/01/07	0	0.00	3	35.60	35.65	-3	1,402	-0.21%
2020/01/06	2	35.90	0	0.00	35.80	2	1,403	0.14%
2019/12/30	5	36.55	0	0.00	36.70	5	1,425	0.35%
2019/12/27	3	36.35	0	0.00	36.35	3	1,429	0.21%
2019/12/24	3	36.00	0	0.00	35.95	3	1,464	0.20%
2019/12/20	1	36.05	0	0.00	36.05	1	1,539	0.06%
2019/12/19	0	0.00	3	36.30	36.20	-3	1,584	-0.19%
2019/12/18	0	0.00	10	36.10	36.30	-10	1,608	-0.62%
2019/12/17	0	0.00	2	36.15	36.10	-2	1,618	-0.12%
2019/12/10	0	0.00	1	36.70	36.70	-1	1,627	-0.06%
2019/12/06	0	0.00	3	36.85	36.80	-3	1,699	-0.18%
2019/12/03	3	36.87	0	0.00	36.70	3	1,800	0.17%
2019/11/29	1	36.70	2.1	36.71	36.60	-1.1	1,802	-0.06%
2019/11/21	0	0.00	5	37.40	37.55	-5	1,887	-0.26%
2019/11/19	9	38.32	15	38.55	37.85	-6	1,894	-0.32%
2019/11/13	0	0.00	2	38.13	38.20	-2	1,842	-0.11%
2019/11/12	2	37.45	5	37.40	37.50	-3	1,800	-0.17%
2019/11/11	2	36.98	1	37.75	37.00	1	1,837	0.05%
2019/11/08	0	0.00	5	38.34	38.30	-5	1,830	-0.27%
2019/11/07	0	0.00	16	37.68	38.00	-16	1,791	-0.89%
2019/11/06	0	0.00	10	37.33	37.20	-10	1,780	-0.56%
2019/11/05	2	37.35	7	37.39	37.45	-5	1,775	-0.28%
2019/11/04	23	38.00	12	37.88	37.75	11	1,787	0.62%
2019/11/01	6	36.88	4	37.15	37.40	2	1,723	0.12%
2019/10/31	3	36.35	0	0.00	36.60	3	1,729	0.17%
2019/10/22	0	0.00	5	36.30	36.40	-5	2,170	-0.23%
2019/10/15	6	35.80	0	0.00	35.80	6	2,321	0.26%
2019/10/04	1	35.60	3	35.60	35.65	-2	2,433	-0.08%
2019/10/03	3	35.78	0	0.00	35.85	3	2,434	0.12%
2019/10/02	2	36.35	0	0.00	36.20	2	2,434	0.08%
2019/10/01	0	0.00	5	36.00	36.50	-5	2,437	-0.21%
2019/09/27	0	0.00	2	36.25	35.90	-2	2,443	-0.08%
2019/09/26	0	0.00	5	37.05	36.70	-5	2,434	-0.21%
2019/09/25	12	37.32	0	0.00	37.20	12	2,419	0.50%
2019/09/24	11	37.87	2	37.95	38.30	9	2,391	0.38%
2019/09/23	7	37.18	0	0.00	37.45	7	2,349	0.30%
2019/09/20	10	37.55	0	0.00	37.45	10	2,342	0.43%
2019/09/19	5	37.70	0	0.00	37.50	5	2,331	0.21%
2019/09/17	2	37.93	0	0.00	37.60	2	2,317	0.09%
2019/09/12	4	38.25	0	0.00	38.10	4	2,333	0.17%
2019/09/11	27	38.92	20	38.50	38.65	7	2,326	0.30%
2019/09/10	1	38.70	0	0.00	38.60	1	2,285	0.04%
2019/09/09	0	0.00	15	38.74	38.80	-15	2,257	-0.66%
2019/09/06	4	38.15	2	38.55	38.05	2	2,214	0.09%
2019/09/05	7	38.41	1	38.50	38.50	6	2,191	0.27%
2019/09/04	2	37.75	3	37.97	37.95	-1	2,181	-0.05%
2019/08/30	2	37.25	3	37.25	37.05	-1	2,176	-0.05%
2019/08/29	1	36.25	4	36.20	36.70	-3	2,133	-0.14%
2019/08/28	1	35.95	6	35.98	35.95	-5	2,107	-0.24%
2019/08/27	16	35.67	1	35.35	35.35	15	2,096	0.72%
2019/08/26	2	35.75	1	35.70	35.70	1	2,090	0.05%
2019/08/23	3	36.53	1	36.65	36.70	2	2,076	0.10%
2019/08/20	2	36.05	2	36.65	36.70	0	2,087	0.00%
2019/08/14	0	0.00	3	35.83	35.60	-3	2,085	-0.14%
2019/08/12	0	0.00	8	35.90	35.30	-8	2,094	-0.38%
2019/08/08	8	35.81	3	35.75	35.95	5	2,109	0.24%
2019/08/02	2	37.40	0	0.00	37.00	2	2,177	0.09%
2019/08/01	6	40.32	34.4	40.65	40.50	-28.4	2,146	-1.32%
2019/07/31	0	0.00	66	40.71	40.65	-66	2,106	-3.13%
2019/07/30	0	0.00	3	41.08	40.50	-3	2,100	-0.14%
2019/07/29	15	40.45	4	40.23	40.25	11	2,086	0.53%
2019/07/26	5	41.37	5	41.30	41.25	0	2,018	0.00%
2019/07/25	0	0.00	13	41.41	41.85	-13	1,990	-0.66%
2019/07/24	6	41.25	14	41.10	41.45	-8	1,941	-0.41%
2019/07/23	0	0.00	101	40.34	39.90	-101	1,865	-5.41%	大賣/鉅額交易
2019/07/22	3	40.00	34	39.90	39.85	-31	1,861	-1.66%
2019/07/19	30	39.65	35	39.52	39.35	-5	1,835	-0.27%
2019/07/17	3	39.25	73	39.50	38.80	-70	2,148	-3.26%
2019/07/16	0	0.00	5	39.19	39.10	-5	2,169	-0.23%
2019/07/15	3	39.00	5	38.92	38.80	-2	2,179	-0.09%
2019/07/12	1	38.45	13	38.04	38.40	-12	2,236	-0.54%
2019/07/11	9	37.87	0	0.00	37.60	9	2,377	0.38%
2019/07/10	0	0.00	1	38.50	38.35	-1	2,383	-0.04%
2019/07/09	0	0.00	4	38.15	38.00	-4	2,427	-0.16%
2019/07/08	1	37.90	0	0.00	38.05	1	2,475	0.04%
2019/07/05	0	0.00	4	37.95	37.85	-4	2,591	-0.15%
2019/07/04	3	38.00	7	37.81	37.80	-4	2,677	-0.15%
2019/07/03	2	37.35	2	37.75	37.20	0	2,934	0.00%
2019/07/02	0	0.00	1	37.55	37.45	-1	3,117	-0.03%
2019/07/01	0	0.00	0.6	37.45	37.45	-0.6	3,311	-0.02%
2019/06/28	1	37.15	0	0.00	36.90	1	3,499	0.03%
2019/06/25	0	0.00	2	36.70	36.25	-2	3,833	-0.05%
2019/06/19	0	0.00	2	36.15	36.10	-2	4,687	-0.04%
2019/06/18	0	0.00	1	36.10	35.80	-1	4,908	-0.02%
2019/06/05	140	35.98	1	35.85	35.65	139	4,977	2.79%	大買/鉅額交易
2019/06/04	0	0.00	2	35.70	35.60	-2	4,972	-0.04%
2019/05/31	2	35.85	1	36.00	35.85	1	4,989	0.02%
2019/05/30	0	0.00	5	35.59	35.60	-5	4,986	-0.10%
2019/05/29	5	35.14	0	0.00	35.25	5	5,019	0.10%
2019/05/28	4	35.64	1	35.50	35.65	3	5,029	0.06%
2019/05/27	7	34.69	5	34.87	34.85	2	5,008	0.04%
2019/05/23	9	34.73	10	34.78	34.75	-1	5,047	-0.02%
2019/05/22	5	35.75	0	0.00	35.70	5	5,069	0.10%
2019/05/21	0	0.00	2	35.70	36.05	-2	5,073	-0.04%
2019/05/20	24	36.08	16	35.57	35.45	8	5,050	0.16%
2019/05/17	1	36.80	0	0.00	36.80	1	5,020	0.02%
2019/05/16	6	38.48	15	38.22	37.60	-9	5,004	-0.18%
2019/05/15	6	38.37	11	38.35	38.30	-5	4,989	-0.10%
2019/05/14	22	37.00	18	37.27	37.25	4	5,006	0.08%
2019/05/13	3	37.20	8	37.31	37.20	-5	5,050	-0.10%
2019/05/10	12	37.10	13	37.72	37.20	-1	5,054	-0.02%
2019/05/09	19	37.04	12	37.77	36.90	7	5,110	0.14%
2019/05/08	5	37.65	0	0.00	37.85	5	5,067	0.10%
2019/05/07	7	37.19	22	37.69	37.90	-15	5,035	-0.30%
2019/05/06	8	36.84	10	36.93	36.60	-2	4,994	-0.04%
2019/05/03	7	37.88	0	0.00	37.95	7	4,958	0.14%
2019/05/02	0	0.00	5	37.90	37.95	-5	4,943	-0.10%
2019/04/30	7	37.55	9	37.50	37.85	-2	4,928	-0.04%
2019/04/29	16	37.21	10	37.08	36.95	6	4,899	0.12%
2019/04/26	2	38.10	1	38.15	37.85	1	4,850	0.02%
2019/04/24	4	38.35	1	38.10	38.10	3	4,833	0.06%
2019/04/23	10	39.58	2	38.35	38.35	8	4,770	0.17%
2019/04/19	0	0.00	2	38.55	38.70	-2	4,386	-0.05%
2019/04/18	1	38.55	0	0.00	38.00	1	4,332	0.02%
2019/04/17	2	39.40	2	39.15	39.60	0	4,232	0.00%
2019/04/15	4	38.43	0	0.00	38.65	4	4,013	0.10%
2019/04/12	0	0.00	10	37.75	37.85	-10	3,940	-0.25%
2019/04/11	2	37.73	0	0.00	37.30	2	3,878	0.05%
2019/04/09	14	39.69	8	39.43	38.55	6	3,647	0.16%
2019/04/08	16	38.84	7	38.74	38.40	9	3,363	0.27%
2019/04/03	2	37.80	8	38.10	38.10	-6	3,160	-0.19%
2019/04/02	0	0.00	26	37.33	37.80	-26	2,948	-0.88%
2019/04/01	9	36.96	0	0.00	36.50	9	2,728	0.33%
2019/03/29	0	0.00	3	36.82	36.95	-3	2,565	-0.12%
2019/03/28	21	36.35	2	36.88	36.20	19	2,489	0.76%
2019/03/26	25	37.94	0	0.00	37.25	25	2,198	1.14%
2019/03/25	2	38.25	10	38.40	38.50	-8	1,982	-0.40%
2019/03/22	0	0.00	23	37.70	37.70	-23	1,550	-1.48%
2019/03/21	11	34.19	3	34.55	34.30	8	1,451	0.55%
2019/03/20	0	0.00	13.1	32.25	32.25	-13.1	1,205	-1.09%
2019/03/15	0	0.00	12	32.73	32.90	-12	1,189	-1.01%
2019/03/14	0	0.00	8	32.13	32.10	-8	1,151	-0.69%
2019/03/13	0	0.00	3	32.20	31.95	-3	1,137	-0.26%
2019/03/07	8	32.36	0	0.00	32.40	8	1,101	0.73%
2019/03/05	4	32.70	0	0.00	32.80	4	1,078	0.37%
2019/02/25	12	33.07	10	33.05	33.20	2	974	0.21%
2019/02/20	10	32.20	0	0.00	32.20	10	866	1.15%
2019/02/19	0	0.00	2	32.30	32.25	-2	876	-0.23%
2019/02/18	0	0.00	3	32.70	32.45	-3	887	-0.34%
2019/02/14	5	32.05	1	32.30	32.00	4	829	0.48%
2019/02/13	3	32.67	0	0.00	32.20	3	799	0.38%
2019/02/12	17	31.57	0	0.00	32.15	17	707	2.40%
2019/01/30	0	0.00	6	30.33	30.45	-6	599	-1.00%
2019/01/22	0.5	28.80	0.1	28.80	28.80	0.4	483	0.09%
2019/01/18	0	0.00	11	28.79	29.10	-11	485	-2.27%
2019/01/17	10	29.00	0	0.00	29.00	10	477	2.09%
2019/01/07	5	27.80	0	0.00	27.80	5	459	1.09%
2018/12/25	2	27.55	0	0.00	27.65	2	517	0.39%
2018/12/18	2	28.30	0	0.00	27.95	2	518	0.39%
2018/12/12	0	0.00	8	28.99	29.10	-8	513	-1.56%
2018/12/11	2	28.40	0	0.00	28.40	2	507	0.39%
2018/12/10	2	28.75	5	30.00	28.65	-3	500	-0.60%
2018/12/06	0	0.00	2	28.73	29.20	-2	477	-0.42%
2018/12/05	2	28.55	0	0.00	28.65	2	466	0.43%
2018/11/16	10	27.98	1	27.95	27.75	9	547	1.65%
2018/11/15	1	27.10	0	0.00	27.50	1	537	0.19%
2018/11/14	0	0.00	7	27.15	27.15	-7	511	-1.37%
2018/10/22	0	0.00	1	24.90	24.80	-1	528	-0.19%
2018/09/11	1	27.80	0	0.00	28.00	1	462	0.22%
2018/09/07	1	28.65	0	0.00	28.75	1	459	0.22%
2018/09/06	1	28.90	0	0.00	29.00	1	455	0.22%
2018/08/30	0	0.00	7	28.90	28.80	-7	454	-1.54%
2018/08/23	0	0.00	1	29.35	29.65	-1	539	-0.19%
2018/07/17	0	0.00	2	27.15	27.00	-2	624	-0.32%
2018/06/14	0	0.00	1	29.30	29.40	-1	604	-0.17%
2018/06/06	0	0.00	1	29.00	29.00	-1	587	-0.17%
2018/05/23	1	28.70	0	0.00	28.45	1	422	0.24%
2018/05/17	1	29.10	0	0.00	29.30	1	403	0.25%
2018/05/11	0	0.00	1	30.10	30.00	-1	386	-0.26%
2018/03/31	0	0.00	1	29.70	29.70	-1	409	-0.24%
2018/03/23	0	0.00	6	29.30	29.30	-6	429	-1.40%
2018/03/21	0	0.00	6	30.02	30.20	-6	421	-1.42%
2018/02/23	0	0.00	0.3	29.90	30.00	-0.3	607	-0.05%
2018/02/09	1	28.50	0	0.00	28.60	1	639	0.16%
2018/02/08	6	29.55	0	0.00	29.25	6	637	0.94%
2018/02/06	2	29.55	0	0.00	29.40	2	642	0.31%
2018/01/29	1	31.50	0	0.00	31.55	1	804	0.12%
2018/01/12	1	31.80	0	0.00	31.95	1	966	0.10%
2018/01/09	0	0.00	3	32.15	32.20	-3	975	-0.31%
2018/01/04	0	0.00	3	32.70	32.80	-3	978	-0.31%