曜越 (3540)-凱基-竹科券商分點個股進出

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

曜越

(3540)

可現股當沖

股價
40.40
漲跌
▼2.25
漲幅
-5.28%
成交量
1,115張
產業
上櫃電腦及週邊類股
257人加入追蹤

立即追蹤
本地時間:13:30

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

曜越 (3540)籌碼相關－凱基-竹科券商分點個股進出

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-竹科券商分點個股進出
凱基-竹科券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/19	0	0.00	1	40.85	40.40	-1	2,603	-0.04%
2024/04/16	2	42.10	2	43.05	42.25	0	2,584	0.00%
2024/04/15	1	44.20	1	44.30	43.90	0	2,578	0.00%
2024/04/12	1	45.65	0	0.00	45.10	1	2,570	0.04%
2024/04/09	1	46.55	0	0.00	46.60	1	2,539	0.04%
2024/04/08	1	47.30	0	0.00	47.45	1	2,530	0.04%
2024/04/03	2	47.05	0	0.00	47.00	2	2,530	0.08%
2024/03/28	1	48.80	0	0.00	48.80	1	2,570	0.04%
2024/03/26	1	50.90	0	0.00	51.00	1	2,608	0.04%
2024/03/25	2	49.30	0	49.50	48.60	2	2,557	0.08%
2024/03/21	1	50.40	3	51.30	50.40	-2	2,524	-0.08%
2024/03/20	5	50.66	0	0.00	50.00	5	2,513	0.20%
2024/03/19	1	51.80	7	52.17	51.80	-6	2,522	-0.24%
2024/03/18	3	52.77	10	52.50	52.40	-7	2,569	-0.27%
2024/03/15	13	54.99	4	54.30	54.20	9	2,526	0.36%
2024/03/14	15	57.12	30	57.48	56.80	-15	2,450	-0.61%
2024/03/13	5	54.58	4	56.18	55.00	1	2,189	0.05%
2024/03/12	9	56.08	5.5	56.10	56.20	3.5	2,096	0.17%
2024/03/11	1	54.80	2	56.40	54.50	-1	2,003	-0.05%
2024/03/08	18	56.55	15	57.59	53.90	3	1,815	0.17%
2024/03/07	4	54.65	12	56.32	56.80	-8	1,475	-0.54%
2024/03/06	0	0.00	7	49.95	51.70	-7	1,164	-0.60%
2024/03/05	6	46.55	20	47.07	47.00	-14	1,055	-1.33%
2024/03/04	4	45.95	0	0.00	46.30	4	1,020	0.39%
2024/03/01	6	45.68	3	45.13	46.25	3	1,009	0.30%
2024/02/29	2.5	45.92	7	44.61	45.90	-4.5	982	-0.46%
2024/02/27	4	42.88	0	0.00	42.40	4	924	0.43%
2024/02/26	0	0.00	2	43.05	43.00	-2	922	-0.22%
2024/02/23	10	43.05	4	44.15	42.55	6	922	0.65%
2024/02/22	6	43.86	0	0.00	43.90	6	917	0.65%
2024/02/21	1	43.90	0	0.00	44.00	1	914	0.11%
2024/02/20	3	43.60	1	44.05	44.00	2	914	0.22%
2024/02/19	0	0.00	1	44.95	44.70	-1	914	-0.11%
2024/01/26	0	0.00	10	42.05	41.55	-10	868	-1.15%
2024/01/25	0	0.00	8	42.90	42.25	-8	865	-0.92%
2024/01/18	0	0.00	5	40.10	40.20	-5	843	-0.59%
2024/01/17	0	42.00	0	0.00	41.00	0	847	0.00%
2024/01/16	5	42.40	0	0.00	41.90	5	846	0.59%
2024/01/03	0	0.00	10	44.68	44.60	-10	838	-1.19%
2023/12/29	1	44.85	0	0.00	44.80	1	832	0.12%
2023/12/28	1	45.90	0	0.00	45.50	1	826	0.12%
2023/12/26	1	45.80	5	46.00	45.55	-4	829	-0.48%
2023/12/25	15	48.18	35	48.47	46.30	-20	818	-2.44%
2023/12/22	10	47.80	1.2	47.46	47.45	8.8	745	1.18%
2023/12/20	1	43.50	0	0.00	45.10	1	669	0.15%
2023/12/15	5	45.60	0	0.00	44.95	5	638	0.78%
2023/12/14	25	47.00	0	0.00	46.20	25	631	3.96%
2023/12/13	0	47.20	0	0.00	46.75	0	589	0.00%
2023/12/07	2	46.28	0	0.00	44.55	2	504	0.40%
2023/12/06	1	46.55	7	47.50	47.50	-6	472	-1.27%
2023/12/04	11	45.71	14	44.42	44.70	-3	404	-0.74%
2023/12/01	3	44.60	0	0.00	44.70	3	369	0.81%
2023/11/30	1	44.00	0	0.00	42.55	1	343	0.29%
2023/11/16	0	0.00	1	40.20	40.05	-1	303	-0.33%
2023/11/15	1	39.45	2	39.20	39.10	-1	300	-0.33%
2023/11/01	0	0.00	1	37.25	37.30	-1	397	-0.25%
2023/10/27	3	38.90	0	0.00	38.80	3	475	0.63%
2023/10/26	1	38.65	4	39.40	38.65	-3	507	-0.59%
2023/10/25	11	39.63	10	39.65	39.65	1	526	0.19%
2023/10/24	2	37.30	0	0.00	38.80	2	546	0.37%
2023/10/23	1	37.20	0	0.00	37.10	1	618	0.16%
2023/10/18	3	38.40	0	0.00	38.20	3	815	0.37%
2023/10/03	1	41.50	1	41.10	41.10	0	1,662	0.00%
2023/09/08	0	0.00	5	40.17	39.85	-5	1,873	-0.27%
2023/09/06	0	0.00	1	41.25	41.20	-1	1,960	-0.05%
2023/09/01	1	40.80	0	0.00	40.80	1	2,053	0.05%
2023/08/28	2	42.03	11	42.01	40.70	-9	2,175	-0.41%
2023/08/24	6	44.61	0	0.00	43.90	6	2,247	0.27%
2023/08/23	5	44.22	0	0.00	43.90	5	2,401	0.21%
2023/08/22	1	44.90	0	0.00	44.10	1	2,548	0.04%
2023/08/18	0	0.00	2	44.80	44.80	-2	2,660	-0.08%
2023/08/17	0	0.00	8	45.60	45.80	-8	2,729	-0.29%
2023/08/15	10	44.00	0	0.00	44.05	10	2,817	0.35%
2023/08/11	1	44.35	0	0.00	43.50	1	2,889	0.03%
2023/08/10	4	45.55	0	0.00	44.15	4	3,034	0.13%
2023/08/09	2	46.20	0	0.00	46.00	2	3,068	0.07%
2023/08/07	0	0.00	2	47.20	47.00	-2	3,180	-0.06%
2023/08/02	5	47.19	0	0.00	45.95	5	3,204	0.16%
2023/08/01	3	49.38	0	0.00	48.90	3	3,193	0.09%
2023/07/31	6	52.58	4	52.33	50.80	2	3,177	0.06%
2023/07/26	2	52.85	1.2	52.54	52.10	0.8	3,145	0.03%
2023/07/25	4.2	56.63	4	57.28	57.10	0.2	3,089	0.01%
2023/07/21	0	0.00	0.1	54.50	53.80	-0.1	2,941	0.00%
2023/07/19	3	53.30	2	52.00	52.00	1	2,891	0.03%
2023/07/18	4	57.18	3	55.70	54.60	1	2,873	0.03%
2023/07/17	52.1	60.46	44	60.73	59.60	8.1	2,784	0.29%
2023/07/14	21	57.33	25	58.12	59.10	-4	2,507	-0.16%
2023/07/13	5	54.70	1	54.20	53.80	4	2,407	0.17%
2023/07/12	0	0.00	5	53.20	51.50	-5	2,362	-0.21%
2023/07/11	13	53.95	0	0.00	54.30	13	2,340	0.56%
2023/07/07	0	0.00	5	52.50	52.10	-5	2,361	-0.21%
2023/07/05	0	0.00	6	53.70	53.50	-6	2,401	-0.25%
2023/07/04	0	0.00	2	52.80	52.80	-2	2,384	-0.08%
2023/07/03	2	51.50	0	0.00	51.70	2	2,374	0.08%
2023/06/30	5	49.45	0	0.00	49.55	5	2,459	0.20%
2023/06/29	0	0.00	2	49.15	48.70	-2	2,502	-0.08%
2023/06/27	2	47.75	9	48.25	47.60	-7	2,503	-0.28%
2023/06/26	0	0.00	2	49.50	48.45	-2	2,510	-0.08%
2023/06/16	2	48.40	0	0.00	48.35	2	2,484	0.08%
2023/06/14	0	0.00	0.1	49.20	48.35	-0.1	2,468	0.00%
2023/06/13	5.1	49.80	0	0.00	49.50	5.1	2,448	0.21%
2023/06/12	5	50.88	1	50.00	49.20	4	2,427	0.16%
2023/06/09	2	53.44	15	53.77	54.20	-13	2,353	-0.55%
2023/06/07	1	52.40	4	52.60	52.30	-3	2,285	-0.13%
2023/06/02	2	52.10	3	52.10	51.80	-1	2,228	-0.04%
2023/06/01	6	51.30	0	0.00	52.00	6	2,199	0.27%
2023/05/31	8	51.90	1	52.00	51.60	7	2,178	0.32%
2023/05/29	1	54.10	6	52.92	53.00	-5	2,098	-0.24%
2023/05/26	1	51.30	9	51.88	52.70	-8	1,994	-0.40%
2023/05/25	5	50.00	5	50.00	48.10	0	1,847	0.00%
2023/05/24	0	0.00	1	47.70	48.30	-1	1,784	-0.06%
2023/05/23	3	47.30	2	47.65	47.70	1	1,754	0.06%
2023/05/22	1	46.10	14	46.14	46.80	-13	1,689	-0.77%
2023/05/19	0	0.00	13	45.21	44.00	-13	1,631	-0.80%
2023/05/18	5	45.70	0	0.00	45.65	5	1,625	0.31%
2023/05/17	0	0.00	2	43.60	44.80	-2	1,668	-0.12%
2023/05/16	9	45.24	6	43.85	44.10	3	1,639	0.18%
2023/05/15	15	43.36	0	0.00	44.50	15	1,486	1.01%
2023/05/12	2	43.45	6	43.03	43.75	-4	1,432	-0.28%
2023/05/11	3	40.30	0	0.00	39.80	3	1,324	0.23%
2023/05/09	7	42.06	7	42.50	41.85	0	1,288	0.00%
2023/05/05	1	39.20	0	0.00	39.90	1	1,233	0.08%
2023/05/02	8	42.30	4	42.15	42.15	4	1,201	0.33%
2023/04/26	1	37.80	0	0.00	38.75	1	1,155	0.09%
2023/04/19	0	0.00	30	43.50	43.95	-30	1,053	-2.85%
2023/04/17	0	0.00	1	42.70	42.50	-1	985	-0.10%
2023/04/13	2	42.58	7	41.63	41.70	-5	928	-0.54%
2023/04/12	7	41.19	7	41.66	40.95	0	861	0.00%
2023/04/11	7	40.84	2	40.55	41.50	5	815	0.61%
2023/04/10	1	39.35	2	39.15	38.60	-1	767	-0.13%
2023/04/07	0	0.00	10	38.30	37.80	-10	738	-1.35%
2023/04/06	11	38.32	0	0.00	38.30	11	725	1.52%
2023/03/31	18	37.75	18.3	36.98	38.00	-0.3	693	-0.04%
2023/03/30	0	0.00	1	37.50	37.65	-1	564	-0.18%
2023/03/29	0	34.10	3	34.20	34.25	-3	511	-0.59%
2023/03/27	0	0.00	5	35.33	35.80	-5	503	-0.99%
2023/03/24	5	34.79	0	0.00	34.60	5	502	1.00%
2023/03/23	1	34.90	0	0.00	34.10	1	511	0.20%
2023/03/16	0	0.00	1	33.20	32.65	-1	521	-0.19%
2023/03/14	0	33.50	0	0.00	34.05	0	558	0.00%
2023/03/09	0	0.00	1	35.70	35.35	-1	547	-0.18%
2023/03/08	0	0.00	5	35.30	35.35	-5	532	-0.94%
2023/03/07	5	34.81	0	0.00	35.10	5	526	0.95%
2023/03/06	1	34.80	0	0.00	34.60	1	517	0.19%
2023/03/01	1	34.40	0	0.00	33.60	1	495	0.20%
2023/02/24	1	34.85	1	34.15	33.85	0	487	0.00%
2023/02/23	8	34.00	1	33.80	34.20	7	429	1.63%
2023/02/22	1	34.30	3	34.18	33.90	-2	421	-0.47%
2023/02/20	1	34.60	0	0.00	34.45	1	393	0.25%
2023/02/17	2	34.10	6	34.09	35.00	-4	380	-1.05%
2023/02/16	4	33.95	2	34.08	34.20	2	365	0.55%
2023/02/15	4	34.41	6	34.58	34.20	-2	337	-0.59%
2023/02/14	0	0.00	1	32.85	32.85	-1	251	-0.40%
2023/02/13	3	29.22	1	29.70	29.90	2	231	0.87%
2023/02/10	0	0.00	1	28.70	28.55	-1	222	-0.45%
2023/02/09	1	28.65	1	28.75	28.65	0	221	0.00%
2023/02/08	1	28.90	4	28.94	29.00	-3	219	-1.37%
2023/02/06	0	0.00	1	27.70	27.90	-1	211	-0.47%
2023/02/03	1	28.05	0	0.00	27.70	1	210	0.47%
2023/02/02	1	28.45	0	0.00	28.25	1	209	0.48%
2023/02/01	0.1	27.50	0	0.00	27.65	0.1	204	0.04%
2023/01/31	0	0.00	1	26.80	27.05	-1	202	-0.49%
2023/01/30	0	0.00	2	26.60	26.60	-2	201	-0.99%
2023/01/17	0	0.00	2	26.15	26.30	-2	200	-1.00%
2023/01/13	1	26.75	1	26.65	26.85	0	197	0.00%
2023/01/06	1	27.80	0	0.00	27.75	1	187	0.53%
2022/12/29	1	26.90	1	27.00	27.00	0	184	0.00%
2022/12/26	0.1	26.95	0	0.00	26.95	0.1	181	0.06%
2022/12/06	0	0.00	0.1	27.35	27.25	-0.1	105	-0.09%
2022/12/01	0	0.00	1	23.35	23.30	-1	61	-1.63%
2022/10/24	0	0.00	1	21.30	21.30	-1	100	-1.00%
2022/10/21	1	22.00	0	0.00	21.75	1	100	0.99%
2022/09/29	0	0.00	2	22.43	22.40	-2	130	-1.53%
2022/09/28	0.1	22.30	0	0.00	22.10	0.1	132	0.08%
2022/07/04	0	0.00	1	22.50	22.40	-1	181	-0.55%
2022/06/30	0	0.00	1	26.60	26.55	-1	179	-0.56%
2022/06/23	0	0.00	1	27.20	27.10	-1	177	-0.56%
2022/06/21	0	28.25	0	0.00	28.30	0	173	0.03%
2022/05/25	0	0.00	2	26.15	26.40	-2	139	-1.44%
2022/05/16	0	0.00	1	26.25	25.80	-1	151	-0.66%
2022/05/09	0	0.00	20	28.62	28.70	-20	143	-13.91%
2022/04/27	0	0.00	2	29.50	29.30	-2	151	-1.32%
2022/04/26	0	0.00	0.1	30.30	30.00	-0.1	149	-0.09%
2022/04/22	0	0.00	1	32.65	32.65	-1	145	-0.69%
2022/04/18	2	32.65	0	0.00	32.50	2	160	1.25%
2022/04/13	1	35.00	1	35.30	35.30	0	168	0.00%
2022/04/07	0	0.00	1	37.35	36.95	-1	193	-0.52%
2022/03/25	0	0.00	2	36.00	36.00	-2	271	-0.74%
2022/03/15	0	0.00	1	34.90	34.80	-1	304	-0.33%
2022/03/11	0	0.00	1	37.15	36.70	-1	302	-0.33%
2022/03/09	0	37.00	0	0.00	37.15	0	300	0.00%
2022/03/08	0	0.00	0.4	37.20	36.55	-0.4	302	-0.12%
2022/03/04	0	38.80	0	0.00	38.55	0	298	0.01%
2022/02/24	1	38.70	5	39.10	38.70	-4	312	-1.28%
2022/02/23	1	39.95	0	0.00	40.05	1	314	0.32%
2022/02/22	0	0.00	1	40.35	40.15	-1	317	-0.31%
2022/02/18	0	0.00	1	39.90	40.25	-1	319	-0.31%
2022/02/17	0	0.00	5	39.26	39.25	-5	321	-1.56%
2022/02/16	10	39.85	0	0.00	39.55	10	323	3.09%
2022/02/15	0	0.00	10	39.87	39.20	-10	329	-3.04%
2022/02/11	1	39.85	3	39.87	39.75	-2	334	-0.60%
2022/02/07	13	39.42	0	0.00	39.50	13	339	3.83%
2022/01/26	0	0.00	1	37.90	37.90	-1	340	-0.29%
2022/01/25	0	0.00	1	38.15	38.15	-1	344	-0.29%
2022/01/24	1	38.20	0	0.00	38.60	1	351	0.28%
2022/01/20	1	39.55	0	0.00	39.50	1	353	0.28%
2022/01/19	0	0.00	1	39.60	39.55	-1	354	-0.28%
2022/01/14	3	39.05	0	0.00	39.00	3	356	0.85%
2022/01/13	3	40.30	0	0.00	40.10	3	354	0.86%
2022/01/12	4	40.73	0	0.00	40.90	4	351	1.14%
2022/01/11	20	40.78	1	41.30	40.55	19	356	5.33%
2022/01/10	1	42.05	1	42.45	41.80	0	350	0.00%
2022/01/06	0	0.00	1	43.85	43.50	-1	347	-0.29%
2022/01/05	5	44.22	2	44.43	44.05	3	347	0.86%
2022/01/04	3	42.70	6	42.80	42.90	-3	334	-0.90%
2022/01/03	0	0.00	2	42.65	42.50	-2	332	-0.60%
2021/12/30	1	43.30	1	43.05	43.00	0	330	0.00%
2021/12/29	0	0.00	1.1	43.70	43.70	-1.1	328	-0.33%
2021/12/28	8	44.36	8	44.49	44.20	0	328	0.00%
2021/12/27	7	43.64	7	44.39	44.70	0	309	0.00%
2021/12/24	2	41.00	5	41.69	42.70	-3	280	-1.07%
2021/12/23	1	40.90	2	41.10	41.10	-1	270	-0.37%
2021/12/22	1	40.35	0	0.00	41.00	1	273	0.37%
2021/12/20	1	39.95	0	0.00	40.00	1	272	0.37%
2021/12/17	0	0.00	2	41.28	40.60	-2	274	-0.73%
2021/12/16	5	41.91	0	0.00	42.00	5	271	1.84%
2021/12/15	1	40.15	0	0.00	40.65	1	266	0.38%
2021/12/10	0	0.00	3	39.70	39.60	-3	281	-1.06%
2021/12/07	4	39.18	0	0.00	39.20	4	289	1.38%
2021/12/02	0	0.00	1	38.85	38.85	-1	296	-0.34%
2021/11/24	1	40.65	0	0.00	40.60	1	304	0.33%
2021/11/19	1	38.40	0	0.00	38.15	1	304	0.33%
2021/11/18	1	39.15	0	0.00	38.70	1	302	0.33%
2021/11/16	3	40.03	0	0.00	39.25	3	297	1.01%
2021/11/15	0	40.20	0	0.00	39.85	0	296	0.00%
2021/11/12	1	40.30	0	0.00	40.30	1	304	0.33%
2021/11/10	1	43.00	1	43.45	42.60	0	312	0.00%
2021/11/08	1	41.60	1	41.70	41.85	0	312	0.00%
2021/11/04	0	0.00	1	41.45	41.40	-1	333	-0.30%
2021/11/02	0.4	41.78	0	0.00	41.10	0.4	333	0.12%
2021/11/01	0.3	42.40	0.3	40.40	42.40	0	329	0.00%
2021/10/29	1.5	40.25	0	0.00	40.35	1.5	324	0.46%
2021/10/15	12	38.05	10	37.80	38.25	2	355	0.56%
2021/10/14	8	36.78	8	37.10	36.70	0	358	0.00%
2021/10/04	9	38.73	7	39.54	37.70	2	438	0.46%
2021/10/01	1	39.80	0	0.00	39.45	1	436	0.23%
2021/09/29	1	43.00	0	0.00	42.55	1	441	0.23%
2021/09/27	1	44.65	1	44.85	44.55	0	444	0.00%
2021/09/24	1	45.20	0	0.00	44.65	1	449	0.22%
2021/09/22	2	44.83	1	46.55	44.75	1	455	0.22%
2021/09/17	1	54.90	0	0.00	55.60	1	445	0.22%
2021/09/16	0	0.00	1	54.90	54.90	-1	438	-0.23%
2021/09/09	0	0.00	1	53.00	53.20	-1	462	-0.22%
2021/09/08	2	52.20	0	0.00	52.20	2	463	0.43%
2021/09/07	5	53.80	1	54.20	54.00	4	465	0.86%
2021/09/01	1	54.40	1	54.30	53.90	0	513	0.00%
2021/08/25	8	51.89	0	0.00	52.80	8	525	1.52%
2021/08/23	0.2	50.20	0	0.00	50.50	0.2	538	0.04%
2021/08/19	2	49.60	1	49.60	49.50	1	554	0.18%
2021/08/18	5	49.59	6	47.04	49.60	-1	558	-0.18%
2021/08/12	1	51.10	1	52.30	52.20	0	594	0.00%
2021/08/11	0.1	54.40	0	0.00	51.50	0.1	616	0.01%
2021/07/28	1	58.40	0	0.00	57.90	1	837	0.12%
2021/07/27	0.1	60.80	0	0.00	59.30	0.1	856	0.01%
2021/07/21	1	58.60	0	0.00	58.50	1	887	0.11%
2021/07/20	0	0.00	6	59.70	59.60	-6	889	-0.67%
2021/07/16	0	0.00	1	61.30	61.00	-1	925	-0.11%
2021/07/15	1	60.70	0	0.00	61.00	1	935	0.11%
2021/07/14	0.1	61.00	0	0.00	60.30	0.1	941	0.01%
2021/07/13	20	60.67	2	61.05	60.50	18	968	1.86%
2021/07/09	2	67.10	0	0.00	66.80	2	935	0.21%
2021/07/01	0	0.00	1	67.00	66.80	-1	1,308	-0.08%
2021/06/30	1	67.50	0	0.00	67.50	1	1,354	0.07%
2021/06/29	5	67.90	0	0.00	67.90	5	1,410	0.35%
2021/06/28	5	67.70	1	67.80	68.10	4	1,455	0.27%
2021/06/25	6	67.40	0	0.00	66.90	6	1,485	0.40%
2021/06/18	1	68.80	0	0.00	68.30	1	1,663	0.06%
2021/06/15	1	67.90	1	68.10	68.00	0	1,760	0.00%
2021/06/11	3	69.27	0	0.00	68.40	3	1,819	0.16%
2021/06/10	2	72.05	2	71.90	71.70	0	1,836	0.00%
2021/06/04	1	71.60	0	0.00	71.40	1	2,035	0.05%
2021/06/03	1	71.80	0	0.00	71.80	1	2,083	0.05%
2021/06/02	0	0.00	1	71.70	72.10	-1	2,154	-0.05%
2021/05/31	1	71.30	0	0.00	71.10	1	2,265	0.04%
2021/05/28	1	71.80	1	71.90	71.10	0	2,461	0.00%
2021/05/27	1	70.10	0	0.00	70.70	1	2,648	0.04%
2021/05/25	1	70.90	1	70.50	70.80	0	3,128	0.00%
2021/05/24	1	69.20	2	68.55	69.70	-1	3,431	-0.03%
2021/05/21	2	68.05	0	0.00	68.10	2	3,723	0.05%
2021/05/20	0	0.00	1	67.90	66.70	-1	3,896	-0.03%
2021/05/19	0	0.00	1	65.77	67.70	-1	3,941	-0.03%
2021/05/18	3	64.10	0	0.00	64.20	3	4,009	0.07%
2021/05/17	2	58.70	1	61.50	58.40	1	4,021	0.02%
2021/05/14	1	65.10	0	0.00	64.50	1	4,047	0.02%
2021/05/13	1	63.10	1	64.90	65.70	0	4,083	0.00%
2021/05/12	3.1	67.66	4	65.68	65.20	-0.9	4,147	-0.02%
2021/05/11	0	70.40	1	71.00	70.40	-1	4,158	-0.02%
2021/05/10	1	75.20	2	75.55	75.10	-1	4,153	-0.02%
2021/05/07	1	75.50	2	75.65	75.90	-1	4,145	-0.02%
2021/05/06	0	0.00	1	72.90	72.90	-1	4,123	-0.02%
2021/05/05	3	73.20	4	73.13	71.70	-1	4,110	-0.02%
2021/05/04	0.1	69.45	1	66.40	68.00	-0.9	4,078	-0.02%
2021/05/03	2	73.00	1	73.80	71.00	1	4,070	0.02%
2021/04/29	2	75.10	1	75.00	74.70	1	4,059	0.02%
2021/04/28	1	75.50	0	0.00	75.10	1	4,062	0.02%
2021/04/26	3	75.83	0	0.00	76.40	3	4,093	0.07%
2021/04/23	1	74.30	1	74.70	75.00	0	4,103	0.00%
2021/04/22	4	75.13	0	0.00	74.20	4	4,128	0.10%
2021/04/20	1	76.80	2	77.05	77.00	-1	4,125	-0.02%
2021/04/19	5	76.86	1	76.60	76.60	4	4,132	0.10%
2021/04/16	1	79.10	7	78.11	78.10	-6	4,107	-0.15%
2021/04/15	1	77.50	5	78.28	78.60	-4	4,096	-0.10%
2021/04/14	3	78.13	5	78.00	77.40	-2	4,085	-0.05%
2021/04/13	6	77.85	5	77.34	76.10	1	4,044	0.02%
2021/04/12	5	82.06	10	80.80	80.50	-5	3,986	-0.13%
2021/04/09	5	82.14	14	82.21	81.50	-9	3,960	-0.23%
2021/04/08	19	82.45	3	82.46	82.90	16	3,886	0.41%
2021/04/07	0	0.00	2	79.40	79.20	-2	3,793	-0.05%
2021/04/06	0	0.00	3	78.50	79.20	-3	3,777	-0.08%
2021/04/01	3	79.83	1	80.60	79.00	2	3,740	0.05%
2021/03/31	1	79.50	13	79.66	79.80	-12	3,709	-0.32%
2021/03/30	4	79.13	0	0.00	78.50	4	3,683	0.11%
2021/03/29	1	80.00	1	78.70	79.30	0	3,661	0.00%
2021/03/26	10.1	79.49	6	78.88	79.10	4.1	3,640	0.11%
2021/03/25	3	76.60	4	76.25	75.90	-1	3,592	-0.03%
2021/03/24	0	0.00	2	76.30	75.60	-2	3,591	-0.06%
2021/03/23	0	0.00	3	75.87	75.10	-3	3,587	-0.08%
2021/03/22	51	77.59	40	76.77	76.20	11	3,569	0.31%
2021/03/19	65	78.61	64	78.22	78.00	1	3,543	0.03%
2021/03/18	3	78.83	2	78.70	78.90	1	3,524	0.03%
2021/03/17	11	77.97	13	77.95	78.10	-2	3,510	-0.06%
2021/03/16	1	78.10	3	78.10	77.70	-2	3,461	-0.06%
2021/03/15	2	77.05	1	78.00	78.30	1	3,422	0.03%
2021/03/12	0	76.00	0	0.00	76.30	0	3,387	0.00%
2021/03/10	0	0.00	2	73.10	72.80	-2	3,312	-0.06%
2021/03/09	1	74.70	4	73.58	73.60	-3	3,295	-0.09%
2021/03/08	3	74.73	4	74.93	73.30	-1	3,268	-0.03%
2021/03/04	2	78.05	11	77.63	77.90	-9	3,192	-0.28%
2021/03/03	10	78.12	3	78.70	78.00	7	3,134	0.22%
2021/03/02	9	81.63	10	81.52	81.00	-1	2,954	-0.03%
2021/02/26	3	81.93	10	82.33	84.00	-7	2,840	-0.25%
2021/02/25	14	82.86	25	82.25	80.50	-11	2,799	-0.39%
2021/02/24	26	81.64	15	82.38	81.90	11	2,573	0.43%
2021/02/23	20	76.22	11	78.20	79.00	9	2,292	0.39%
2021/02/22	17	73.25	28.8	74.20	75.30	-11.8	2,030	-0.58%
2021/02/19	1	65.80	2	67.80	68.50	-1	1,867	-0.05%
2021/02/18	5	67.60	5	68.50	66.50	0	1,846	0.00%
2021/02/05	0	0.00	10	65.60	64.80	-10	1,811	-0.55%
2021/02/04	2	64.45	3	64.97	64.80	-1	1,925	-0.05%
2021/02/03	3	63.17	9	63.73	64.30	-6	1,898	-0.32%
2021/02/02	4	61.13	11	61.25	61.90	-7	1,860	-0.38%
2021/02/01	4	56.75	22	56.67	56.30	-18	1,843	-0.98%
2021/01/29	2	59.00	14	60.30	59.00	-12	1,845	-0.65%
2021/01/26	2	61.00	15	61.43	61.00	-13	1,879	-0.69%
2021/01/25	1	60.50	3	61.17	61.90	-2	1,886	-0.11%
2021/01/22	1	59.80	1	60.50	60.20	0	1,892	0.00%
2021/01/21	1	61.20	0	0.00	60.50	1	1,909	0.05%
2021/01/20	6	61.15	2	60.40	60.20	4	1,923	0.21%
2021/01/19	3	63.57	0	0.00	63.20	3	1,924	0.16%
2021/01/18	3	63.57	6	64.32	65.10	-3	1,920	-0.16%
2021/01/15	1	64.00	1	64.50	64.00	0	1,930	0.00%
2021/01/14	1	63.50	7	63.77	63.50	-6	1,930	-0.31%
2021/01/13	4	62.65	0	0.00	63.00	4	1,943	0.21%
2021/01/11	2	62.50	0	0.00	63.40	2	2,021	0.10%
2021/01/08	6	62.37	1	63.50	62.20	5	2,075	0.24%
2021/01/07	1	62.60	0	63.00	62.80	1	2,256	0.04%
2021/01/06	1	62.20	2	62.95	63.40	-1	2,420	-0.04%
2021/01/05	6	63.97	0	0.00	64.50	6	2,459	0.24%
2021/01/04	2	62.45	0	0.00	62.30	2	2,473	0.08%
2020/12/31	1	61.40	0	0.00	61.30	1	2,514	0.04%
2020/12/29	0.1	61.50	7	61.31	61.10	-6.9	2,613	-0.26%
2020/12/28	0	0.00	2	62.05	62.40	-2	2,733	-0.07%
2020/12/25	1	61.70	1.1	64.01	63.10	-0.1	2,785	0.00%
2020/12/24	2	61.85	19	61.52	62.50	-17	2,813	-0.60%
2020/12/23	0.2	59.90	18	59.21	59.60	-17.8	2,884	-0.62%
2020/12/22	9	60.54	1	59.20	59.20	8	2,957	0.27%
2020/12/21	22.1	61.23	10	59.50	59.80	12.1	3,079	0.39%
2020/12/18	1	63.50	0	0.00	63.50	1	3,082	0.03%
2020/12/17	2.1	65.80	4	65.53	66.10	-1.9	3,159	-0.06%
2020/12/15	0	0.00	1	65.30	65.30	-1	3,315	-0.03%
2020/12/14	4.1	67.05	2	67.10	67.40	2.1	3,365	0.06%
2020/12/11	5.1	66.50	1	65.80	65.50	4.1	3,473	0.12%
2020/12/10	5	66.90	3	66.70	66.90	2	3,735	0.05%
2020/12/09	6.1	67.89	1	67.80	67.80	5.1	3,874	0.13%
2020/12/08	1	68.00	2	67.70	68.00	-1	4,012	-0.02%
2020/12/07	28	67.29	0	0.00	67.00	28	4,135	0.68%
2020/12/04	0	0.00	3	68.30	68.50	-3	4,227	-0.07%
2020/12/03	1	69.40	21	68.30	67.70	-20	4,407	-0.45%
2020/12/02	21.1	68.48	0	0.00	67.90	21.1	4,527	0.46%
2020/12/01	4	68.73	0	0.00	68.70	4	4,590	0.09%
2020/11/30	2.1	69.62	0	0.00	69.60	2.1	4,681	0.04%
2020/11/27	1	71.00	2	70.90	71.00	-1	4,825	-0.02%
2020/11/26	1	71.10	3	71.20	71.50	-2	4,969	-0.04%
2020/11/25	30	72.28	5	71.92	71.10	25	5,156	0.48%
2020/11/24	28	74.32	4	73.85	73.20	24	5,206	0.46%
2020/11/23	2.1	70.89	10	71.00	70.90	-8	5,312	-0.15%
2020/11/20	1	69.80	1	70.20	70.00	0	5,590	0.00%
2020/11/19	8	69.30	6	69.85	68.90	2	5,936	0.03%
2020/11/18	1	68.40	0	0.00	68.70	1	6,386	0.02%
2020/11/16	10	70.45	10	69.50	69.30	0	7,043	0.00%
2020/11/13	11	70.29	7	69.79	70.40	4	7,535	0.05%
2020/11/12	7	70.03	18	69.64	69.00	-11	7,785	-0.14%
2020/11/11	2	66.10	0	0.00	66.10	2	7,722	0.03%
2020/11/10	30	67.60	1	68.40	67.20	29	7,811	0.37%
2020/11/04	1	67.70	0	0.00	68.20	1	8,245	0.01%
2020/11/03	2	65.60	0	0.00	65.30	2	8,432	0.02%
2020/10/30	1	66.60	1	66.00	65.20	0	8,871	0.00%
2020/10/28	2	67.30	2	68.70	67.00	0	9,023	0.00%
2020/10/27	0	0.00	3	69.50	68.00	-3	9,062	-0.03%
2020/10/26	7	69.64	3	69.20	68.80	4	9,098	0.04%
2020/10/23	0	0.00	12	69.73	69.80	-12	9,188	-0.13%
2020/10/22	5	68.34	5	68.84	68.60	0	9,238	0.00%
2020/10/21	0	0.00	10	69.80	69.70	-10	9,300	-0.11%
2020/10/19	27	70.62	14	70.56	70.70	13	9,413	0.14%
2020/10/16	9	73.42	5	72.96	72.00	4	9,455	0.04%
2020/10/15	12	75.56	2	76.75	74.30	10	9,824	0.10%
2020/10/14	3	74.80	7	74.71	76.70	-4	10,015	-0.04%
2020/10/13	1	69.70	1	71.80	71.80	0	10,142	0.00%
2020/10/12	2	70.90	0	0.00	70.80	2	10,283	0.02%
2020/10/08	0	0.00	8	73.96	72.50	-8	10,584	-0.08%
2020/10/07	2	72.80	0	0.00	72.80	2	10,763	0.02%
2020/10/06	10	73.14	5	73.58	72.80	5	10,847	0.05%
2020/10/05	16	74.06	7	73.27	73.10	9	10,807	0.08%
2020/09/30	0	0.00	11	71.73	72.30	-11	10,736	-0.10%
2020/09/29	20	70.59	21	70.80	70.90	-1	10,703	-0.01%
2020/09/28	4	70.33	4	70.50	71.00	0	10,767	0.00%
2020/09/25	7	68.69	7	67.79	66.70	0	10,860	0.00%
2020/09/24	4	71.38	7	71.59	69.50	-3	10,936	-0.03%
2020/09/23	12	70.21	1	71.60	70.50	11	10,934	0.10%
2020/09/22	2	67.85	9	68.82	71.10	-7	10,928	-0.06%
2020/09/21	6	72.58	7	71.21	70.70	-1	10,895	-0.01%
2020/09/18	10	72.15	27	72.42	72.90	-17	10,873	-0.16%
2020/09/17	5	71.24	1	71.30	70.80	4	10,811	0.04%
2020/09/16	16	70.83	17	71.88	71.30	-1	10,866	-0.01%
2020/09/15	7	71.71	8	71.44	71.30	-1	10,937	-0.01%
2020/09/14	1	64.50	17	68.36	69.60	-16	10,773	-0.15%
2020/09/11	16	64.67	8	63.75	63.30	8	10,731	0.07%
2020/09/10	19	69.70	50	67.45	69.00	-31	10,661	-0.29%
2020/09/09	17	71.32	10	71.69	72.30	7	10,650	0.07%
2020/09/08	14	71.31	12	72.16	70.30	2	10,730	0.02%
2020/09/07	30	76.64	9	78.86	71.90	21	10,751	0.20%
2020/09/04	4	79.63	14	79.44	79.80	-10	10,764	-0.09%
2020/09/03	7	83.47	8	83.18	82.00	-1	10,793	-0.01%
2020/09/02	12	82.90	36	82.66	82.00	-24	10,715	-0.22%
2020/09/01	29.3	80.40	3	80.43	80.10	26.3	10,636	0.25%
2020/08/31	38	83.72	8	85.36	82.70	30	10,516	0.29%
2020/08/28	19	87.32	38	87.37	87.20	-19	10,330	-0.18%
2020/08/27	19	87.12	19	87.92	87.20	0	10,220	0.00%
2020/08/26	31	86.15	51	85.50	86.50	-20	9,949	-0.20%
2020/08/25	33.7	86.44	43	86.48	83.30	-9.3	9,636	-0.10%
2020/08/24	54	84.69	18	84.60	85.00	36	9,254	0.39%
2020/08/21	9	77.84	12	77.99	80.00	-3	8,770	-0.03%
2020/08/20	23	73.20	29	74.15	72.80	-6	8,513	-0.07%
2020/08/19	53	78.73	183	77.13	75.40	-130	8,082	-1.61%	大賣/鉅額交易
2020/08/18	30	69.99	34	72.35	75.40	-4	7,552	-0.05%
2020/08/17	13	69.32	12	69.03	68.60	1	7,255	0.01%
2020/08/14	25	67.18	14	66.65	67.00	11	7,151	0.15%
2020/08/13	15	70.41	0	0.00	68.40	15	7,037	0.21%
2020/08/12	7	66.86	9	68.19	70.00	-2	6,849	-0.03%
2020/08/11	2	67.40	4	66.00	67.50	-2	6,738	-0.03%
2020/08/10	37	69.91	47	66.85	66.90	-10	6,626	-0.15%
2020/08/07	89	70.59	63.4	70.55	70.10	25.6	6,494	0.39%
2020/08/06	27	69.14	28	69.23	68.00	-1	6,281	-0.02%
2020/08/05	28	68.85	10	68.00	66.00	18	6,025	0.30%
2020/08/04	4	68.88	3	68.40	71.30	1	5,813	0.02%
2020/08/03	10	63.85	4	64.55	64.90	6	5,675	0.11%
2020/07/31	0	0.00	4	62.68	63.20	-4	5,613	-0.07%
2020/07/30	3	60.70	1	60.70	61.50	2	5,552	0.04%
2020/07/29	6	59.15	0	0.00	59.90	6	5,488	0.11%
2020/07/28	2	59.40	8	58.70	56.00	-6	5,380	-0.11%
2020/07/27	9	60.67	34	60.85	60.50	-25	5,309	-0.47%
2020/07/24	8	64.10	3	64.90	64.70	5	5,209	0.10%
2020/07/23	2	64.25	0	0.00	64.40	2	5,116	0.04%
2020/07/22	5	62.36	0.1	62.70	62.70	4.9	5,030	0.10%
2020/07/21	95	61.85	27	62.26	63.60	68	4,909	1.38%
2020/07/20	43	56.34	16	54.08	57.90	27	4,475	0.60%
2020/07/17	16	56.79	38	56.35	57.30	-22	4,095	-0.54%
2020/07/16	8	51.34	25	51.30	52.10	-17	3,794	-0.45%
2020/07/15	10	46.14	9	45.58	47.40	1	3,590	0.03%
2020/07/14	9	44.11	0	0.00	43.10	9	3,247	0.28%
2020/07/13	2	42.33	0	0.00	44.00	2	3,011	0.07%
2020/07/10	0	0.00	3	40.03	40.00	-3	2,895	-0.10%
2020/07/09	25	41.38	1.1	39.82	40.25	24	2,853	0.84%
2020/07/08	5	41.30	0	0.00	41.35	5	2,794	0.18%
2020/07/06	3	46.50	10.9	46.45	43.40	-7.9	2,638	-0.30%
2020/07/03	1	44.00	1	42.50	44.90	0	2,451	0.00%
2020/07/02	1	41.70	0	0.00	41.60	1	2,291	0.04%
2020/06/30	0	0.00	22	38.71	38.00	-22	2,089	-1.05%
2020/06/29	0	0.00	18	39.21	38.90	-18	2,027	-0.89%
2020/06/24	0	0.00	0.2	39.00	38.95	-0.2	1,985	-0.01%
2020/06/23	0	0.00	1.1	40.40	38.60	-1.1	1,940	-0.05%
2020/06/22	18	39.46	29	40.37	41.00	-11	1,820	-0.60%
2020/06/19	0	0.00	2	36.48	37.30	-2	1,628	-0.12%
2020/06/18	4	36.56	0.3	36.05	36.15	3.7	1,508	0.25%
2020/06/17	7	36.72	4	36.84	36.25	3	1,393	0.22%
2020/06/16	1	37.30	1	36.80	36.90	0	1,316	0.00%
2020/06/15	5	36.37	10	36.71	37.25	-5	1,193	-0.42%
2020/06/12	4	34.75	33	33.74	35.40	-29	995	-2.91%
2020/06/11	0	0.00	13.2	33.66	32.50	-13.2	781	-1.69%
2020/06/10	2	31.35	2	30.70	31.35	0	625	0.00%
2020/06/09	0	0.00	1	28.90	29.35	-1	522	-0.19%
2020/06/08	2	28.80	1	28.90	28.80	1	484	0.21%
2020/06/05	1	27.55	1	28.00	27.90	0	394	0.00%
2020/06/04	0	0.00	12	26.23	26.50	-12	353	-3.40%
2020/06/03	15	24.87	10	25.00	25.30	5	327	1.53%
2020/06/02	0	0.00	12	24.28	24.20	-12	304	-3.94%
2020/05/29	6	22.43	0	0.00	23.20	6	275	2.18%
2020/05/28	41	22.70	0	0.00	22.50	41	271	15.11%
2020/05/27	0	0.00	1	23.30	22.70	-1	263	-0.38%
2020/05/12	0	0.00	2	20.60	20.75	-2	249	-0.80%
2020/04/07	1	19.05	0	0.00	19.00	1	252	0.40%
2020/03/26	0	0.00	1	16.60	17.40	-1	248	-0.40%
2020/03/19	4	15.50	0	0.00	15.50	4	239	1.67%
2020/03/13	3	19.60	2	19.60	19.65	1	246	0.41%
2020/03/12	4	22.10	0	0.00	21.75	4	233	1.71%
2020/03/10	5	23.95	5	24.45	24.45	0	230	0.00%
2020/03/06	0	0.00	4	24.95	24.90	-4	230	-1.73%
2020/02/24	0	0.00	1	24.95	25.40	-1	231	-0.43%
2020/02/20	4	25.50	0	0.00	25.50	4	227	1.76%
2020/02/17	3	25.45	0	0.00	25.50	3	225	1.33%
2020/02/14	17	25.51	0	0.00	25.60	17	221	7.69%
2020/02/04	1	23.00	0	0.00	23.00	1	220	0.45%
2020/01/30	0	0.00	1	23.50	23.40	-1	219	-0.46%
2020/01/14	0	0.00	1	25.00	24.90	-1	223	-0.45%
2020/01/10	0	0.00	2	24.75	24.65	-2	242	-0.82%
2020/01/03	0	0.00	2	24.85	25.00	-2	248	-0.80%
2020/01/02	1	25.10	0.1	25.20	25.20	0.9	250	0.34%
2019/12/31	0	0.00	5.3	25.20	25.20	-5.3	250	-2.12%
2019/12/30	0	0.00	2	25.28	25.20	-2	251	-0.80%
2019/12/24	0	0.00	1	24.90	24.65	-1	248	-0.40%
2019/12/23	0	0.00	2	24.70	24.80	-2	247	-0.81%
2019/12/18	0.3	24.65	0	0.00	24.70	0.3	261	0.10%
2019/12/13	1	23.65	1	23.95	24.15	0	261	0.00%
2019/12/03	0	0.00	2	24.78	24.60	-2	260	-0.77%
2019/11/27	0	0.00	1	26.10	26.10	-1	271	-0.37%
2019/11/18	0	0.00	3	26.00	25.95	-3	323	-0.93%
2019/11/12	1	26.10	0	0.00	26.15	1	333	0.30%
2019/11/05	17	27.10	0	0.00	27.15	17	334	5.08%
2019/11/04	1	26.80	0	0.00	26.90	1	341	0.29%
2019/11/01	1	26.65	0	0.00	26.95	1	345	0.29%
2019/10/25	0	0.00	2	27.05	26.90	-2	406	-0.49%
2019/10/21	0	0.00	4	26.88	26.80	-4	534	-0.75%
2019/10/07	0	0.00	10	27.70	27.60	-10	570	-1.75%
2019/09/27	0	0.00	5	27.50	27.45	-5	574	-0.87%
2019/09/23	0	0.00	1	27.80	27.90	-1	578	-0.17%
2019/09/10	0	0.00	2	28.70	28.80	-2	598	-0.33%
2019/09/06	0	0.00	1	29.10	29.15	-1	599	-0.17%
2019/09/05	2	29.65	0	0.00	29.45	2	596	0.34%
2019/09/04	4	29.86	0	0.00	29.75	4	592	0.68%
2019/08/22	14	28.30	0	0.00	28.40	14	551	2.54%
2019/08/21	0	0.00	2	28.20	28.25	-2	548	-0.36%
2019/08/20	2	28.00	0	0.00	28.00	2	547	0.37%
2019/08/19	2	28.05	0	0.00	27.90	2	544	0.37%
2019/07/25	1	30.30	0	0.00	30.85	1	442	0.23%
2019/07/23	2	30.05	0	0.00	29.50	2	419	0.48%
2019/07/22	1	29.60	0	0.00	29.95	1	399	0.25%
2019/07/15	0	0.00	5	28.60	28.60	-5	420	-1.19%
2019/07/11	2	28.05	0	0.00	28.10	2	568	0.35%
2019/07/04	1	27.70	0	0.00	27.65	1	695	0.14%
2019/07/03	3	28.70	0	0.00	28.70	3	705	0.43%
2019/06/28	0	0.00	1	28.60	28.55	-1	832	-0.12%
2019/06/27	1	29.15	0	0.00	28.60	1	849	0.12%
2019/06/25	0	0.00	3	28.07	27.90	-3	888	-0.34%
2019/05/06	0.2	28.80	0	0.00	28.85	0.2	1,680	0.01%
2019/04/30	0	29.45	0	0.00	29.45	0	1,717	0.00%
2019/04/25	0	0.00	1	31.80	31.60	-1	1,766	-0.06%
2019/04/24	0	0.00	1	32.00	31.75	-1	1,762	-0.06%
2019/04/22	0	0.00	2	32.73	32.60	-2	1,750	-0.11%
2019/04/19	5	32.78	11	32.45	32.60	-6	1,741	-0.34%
2019/04/18	6	33.45	6	33.02	32.10	0	1,724	0.00%
2019/04/17	1	33.10	2	32.83	32.60	-1	1,669	-0.06%
2019/04/16	3	31.62	0	0.00	31.65	3	1,654	0.18%
2019/04/15	2	32.10	1	32.30	31.90	1	1,647	0.06%
2019/04/12	4	31.40	0	0.00	30.75	4	1,608	0.25%
2019/04/11	2	31.98	2	31.45	31.50	0	1,599	0.00%
2019/04/08	2	31.48	0	0.00	31.30	2	1,581	0.13%
2019/04/03	2	31.80	0	0.00	31.20	2	1,545	0.13%
2019/04/01	0	0.00	150	31.05	30.85	-150	1,544	-9.71%	大賣/鉅額交易
2019/03/29	2	31.90	0	0.00	31.40	2	1,552	0.13%
2019/03/28	0	0.00	1	32.00	31.80	-1	1,539	-0.06%
2019/03/27	9	32.85	14	32.43	32.80	-5	1,509	-0.33%
2019/03/26	2	31.55	8	31.87	33.05	-6	1,325	-0.45%
2019/03/21	1	29.20	0	0.00	29.25	1	1,151	0.09%
2019/03/20	4	29.39	0	0.00	29.45	4	1,147	0.35%
2019/03/18	0	0.00	1	29.30	29.30	-1	1,137	-0.09%
2019/03/14	0	0.00	10	29.00	28.95	-10	1,133	-0.88%
2019/03/08	0	0.00	0.5	28.90	28.90	-0.5	1,156	-0.04%
2019/03/06	1	29.65	0	0.00	29.60	1	1,192	0.08%
2019/03/05	2	29.20	0	0.00	29.45	2	1,174	0.17%
2019/03/04	0	29.00	0	0.00	28.95	0	1,177	0.00%
2019/02/27	0	0.00	2	28.20	28.30	-2	1,174	-0.17%
2019/02/26	0	0.00	1	28.60	28.45	-1	1,167	-0.09%
2019/02/25	0	0.00	10	29.13	29.05	-10	1,159	-0.86%
2019/02/21	152	29.83	0	0.00	29.45	152	1,142	13.30%	大買/鉅額交易
2019/02/20	1	29.15	0	0.00	29.35	1	1,108	0.09%
2019/02/19	0	0.00	1	29.25	29.25	-1	1,093	-0.09%
2019/02/18	1	28.50	0	0.00	28.45	1	1,043	0.10%
2019/02/15	0	0.00	1	28.40	28.40	-1	1,021	-0.10%
2019/02/14	0	0.00	3	27.60	27.70	-3	944	-0.32%
2019/02/13	0	27.25	0	0.00	27.25	0	903	0.00%
2019/02/11	1	26.55	0	0.00	26.50	1	888	0.11%
2019/01/30	2	26.63	3	26.50	26.50	-1	884	-0.11%
2019/01/28	9	27.31	0	0.00	27.25	9	872	1.03%
2019/01/24	3	27.20	1	27.30	26.90	2	811	0.25%
2019/01/23	0.3	27.05	0	0.00	27.05	0.3	800	0.03%
2019/01/18	1	26.45	0	0.00	26.85	1	713	0.14%
2019/01/08	2	26.95	3	27.23	26.95	-1	648	-0.15%
2019/01/07	0	0.00	2	25.65	26.30	-2	579	-0.35%
2019/01/03	1	25.90	0	0.00	25.55	1	578	0.17%
2019/01/02	2	26.60	0	0.00	26.20	2	574	0.35%
2018/12/26	3	26.35	0	0.00	25.35	3	532	0.56%
2018/12/25	5	27.26	1	27.60	26.35	4	519	0.77%
2018/12/18	0	0.00	3	24.55	24.55	-3	408	-0.73%
2018/12/06	0	0.00	2	25.00	24.90	-2	417	-0.48%
2018/12/04	1	26.65	0	0.00	26.60	1	430	0.23%
2018/12/03	1	26.95	1	27.15	27.15	0	443	0.00%
2018/11/29	2	27.50	1	27.70	26.20	1	435	0.23%
2018/11/28	1	26.90	0	0.00	27.05	1	402	0.25%
2018/11/13	4	22.80	0	0.00	23.55	4	395	1.01%
2018/10/30	4	22.10	0	0.00	22.15	4	432	0.93%
2018/10/29	2	22.00	0	0.00	22.10	2	441	0.45%
2018/10/26	3	21.80	0	0.00	21.95	3	453	0.66%
2018/10/25	2	22.00	0	0.00	21.65	2	458	0.44%
2018/10/03	1	29.75	0	0.00	29.30	1	655	0.15%
2018/09/20	1	28.65	0	0.00	28.80	1	693	0.14%
2018/09/19	2	29.70	0	0.00	29.40	2	693	0.29%
2018/09/06	1	30.70	0	0.00	30.45	1	757	0.13%
2018/08/28	1	33.30	0	0.00	33.05	1	1,015	0.10%
2018/08/20	0	0.00	2	32.50	32.40	-2	1,416	-0.14%
2018/08/17	0	0.00	0.8	33.90	33.90	-0.8	1,449	-0.05%
2018/08/13	2	34.90	4	34.95	33.60	-2	1,790	-0.11%
2018/08/10	1	36.00	1	36.00	35.80	0	1,814	0.00%
2018/08/07	0	0.00	20	36.83	36.85	-20	1,941	-1.03%
2018/08/06	2	36.90	0	0.00	36.95	2	1,963	0.10%
2018/08/01	1	37.80	0	0.00	37.85	1	2,047	0.05%
2018/07/30	0	0.00	1	37.85	37.90	-1	2,096	-0.05%
2018/07/27	1	39.15	0	0.00	38.90	1	2,089	0.05%
2018/07/25	4	40.10	3	40.33	39.60	1	2,061	0.05%
2018/07/18	20	38.34	0	0.00	38.15	20	1,961	1.02%
2018/07/16	1	37.75	0	0.00	37.80	1	1,944	0.05%
2018/07/11	1	36.00	1	36.40	36.00	0	1,967	0.00%
2018/07/04	0	0.00	0.8	36.80	37.05	-0.8	1,988	-0.04%
2018/07/03	0	0.00	0.8	37.60	37.80	-0.8	1,992	-0.04%
2018/06/29	1	38.70	0	0.00	38.85	1	1,993	0.05%
2018/06/27	0	0.00	0.8	38.00	38.20	-0.8	2,012	-0.04%
2018/06/25	1	37.60	2	37.75	37.55	-1	2,021	-0.05%
2018/06/20	0	0.00	1	38.50	38.60	-1	2,049	-0.05%
2018/06/14	0	0.00	1	41.30	40.55	-1	2,133	-0.05%
2018/06/13	5	41.29	3	40.90	40.80	2	2,155	0.09%
2018/06/12	5	42.40	0	0.00	41.80	5	2,147	0.23%
2018/06/11	20	42.12	23	42.32	42.15	-3	2,132	-0.14%
2018/06/08	0	0.00	1	40.95	40.30	-1	2,063	-0.05%
2018/06/07	3	40.57	0	0.00	40.30	3	2,119	0.14%
2018/06/04	0	0.00	1	40.65	40.50	-1	2,276	-0.04%
2018/06/01	3	39.45	1	39.85	39.60	2	2,486	0.08%
2018/05/31	2	41.88	0	0.00	40.10	2	2,657	0.08%
2018/05/30	1	41.20	0	0.00	41.00	1	2,817	0.04%
2018/05/29	6	43.68	5	43.73	41.15	1	2,862	0.03%
2018/05/28	32.6	41.49	35	41.20	41.90	-2.4	2,868	-0.09%
2018/05/24	1	39.85	1	39.50	39.50	0	3,101	0.00%
2018/05/23	4.5	39.81	6	39.88	39.60	-1.5	3,135	-0.05%
2018/05/22	6	38.23	6	38.54	38.10	0	3,165	0.00%
2018/05/21	5	39.59	4	39.70	38.80	1	3,176	0.03%
2018/05/18	1	37.30	0	0.00	37.90	1	3,055	0.03%
2018/05/17	2	36.75	2	37.00	37.10	0	3,061	0.00%
2018/05/16	1	36.00	2	36.88	35.50	-1	3,013	-0.03%
2018/05/15	2.6	36.19	0	0.00	36.25	2.6	3,088	0.08%
2018/05/14	0.6	36.80	2	36.45	36.95	-1.4	3,123	-0.05%
2018/05/11	8	35.40	8	36.10	35.40	0	3,157	0.00%
2018/05/10	0.6	36.20	1	37.00	36.10	-0.5	3,235	-0.01%
2018/05/09	2	35.00	0	0.00	34.90	2	3,271	0.06%
2018/05/03	0	0.00	10	30.95	31.05	-10	4,472	-0.22%
2018/04/26	0	0.00	0.8	29.40	29.50	-0.8	4,604	-0.02%
2018/04/25	3	30.50	3	30.85	30.85	0	4,624	0.00%
2018/04/24	0	0.00	3	31.15	30.45	-3	4,641	-0.06%
2018/04/20	1	33.90	1	33.40	33.35	0	4,756	0.00%
2018/04/19	1	33.70	0	0.00	34.05	1	4,766	0.02%
2018/04/17	1	31.60	1	31.20	31.30	0	4,802	0.00%
2018/04/16	0	0.00	5	32.93	32.60	-5	4,811	-0.10%
2018/04/12	1	34.60	1	34.10	34.10	0	4,841	0.00%
2018/04/11	1	35.50	2	34.85	34.60	-1	4,868	-0.02%
2018/04/10	4	34.65	4	34.20	33.65	0	4,880	0.00%
2018/04/02	1	34.40	0	0.00	34.50	1	4,929	0.02%
2018/03/31	2	34.10	1	34.15	34.05	1	4,948	0.02%
2018/03/28	0	0.00	1	35.45	35.80	-1	4,989	-0.02%
2018/03/26	1	35.15	0	0.00	34.80	1	4,998	0.02%
2018/03/23	2	34.85	2	34.65	34.85	0	4,997	0.00%
2018/03/22	3	36.02	13	35.79	35.50	-10	4,980	-0.20%
2018/03/20	4.5	37.64	2	38.08	37.40	2.5	4,937	0.05%
2018/03/19	12	37.08	0	0.00	36.80	12	4,865	0.25%
2018/03/14	2	37.25	10	36.70	36.65	-8	4,820	-0.17%
2018/03/13	0.5	37.40	0	0.00	37.45	0.5	4,793	0.01%
2018/03/12	1	38.00	1	36.65	36.65	0	4,731	0.00%
2018/03/09	4	37.10	1	38.00	36.90	3	4,707	0.06%
2018/03/08	43	37.61	32	37.59	37.40	11	4,689	0.23%
2018/03/07	4	39.05	2	38.45	37.30	2	4,591	0.04%
2018/03/06	9.5	37.71	20	38.13	37.75	-10.5	4,410	-0.24%
2018/03/05	5	36.94	8	37.45	36.10	-3	4,278	-0.07%
2018/03/02	55	35.00	58	34.67	34.60	-3	4,199	-0.07%
2018/03/01	1	36.50	4	37.25	36.50	-3	4,145	-0.07%
2018/02/27	10	36.77	11	37.19	35.70	-1	4,037	-0.02%
2018/02/26	10	36.07	3	35.67	36.40	7	3,877	0.18%
2018/02/23	17	33.10	20	32.25	33.10	-3	3,759	-0.08%
2018/02/22	5	31.36	12	31.54	31.45	-7	3,922	-0.18%
2018/02/21	0	0.00	1	29.00	29.75	-1	3,850	-0.03%
2018/02/12	1	27.35	0	0.00	27.05	1	3,901	0.03%
2018/02/09	0	0.00	1	26.90	27.45	-1	3,929	-0.03%
2018/02/07	6	29.99	8	29.20	29.05	-2	4,013	-0.05%
2018/02/06	2	30.10	1	30.70	30.10	1	4,044	0.02%
2018/02/05	3	33.18	5	33.11	33.40	-2	4,135	-0.05%
2018/02/02	1	35.95	24	35.80	35.40	-23	4,256	-0.54%
2018/02/01	1	38.25	2	37.98	38.00	-1	4,414	-0.02%
2018/01/31	4	38.43	8	38.88	39.00	-4	4,545	-0.09%
2018/01/30	54	40.06	28	39.01	37.10	26	4,351	0.60%
2018/01/29	3	36.97	3	37.63	38.50	0	3,942	0.00%
2018/01/26	23	33.85	9	34.44	35.00	14	3,950	0.35%
2018/01/25	0	0.00	1	32.10	31.85	-1	3,732	-0.03%
2018/01/24	1	31.15	0	0.00	31.20	1	3,672	0.03%
2018/01/23	1	31.60	0	0.00	31.15	1	3,697	0.03%
2018/01/19	2	31.20	0	0.00	31.60	2	3,665	0.05%
2018/01/18	6	31.30	6	32.40	31.30	0	3,639	0.00%
2018/01/17	5	32.25	5	31.60	31.80	0	3,624	0.00%
2018/01/16	3	32.17	4	32.10	31.65	-1	3,589	-0.03%
2018/01/15	11	30.78	13	30.67	31.00	-2	3,496	-0.06%
2018/01/12	0	0.00	5	31.49	30.70	-5	3,480	-0.14%
2018/01/11	1	29.55	0	0.00	29.80	1	3,427	0.03%
2018/01/10	1	30.10	0	0.00	28.90	1	3,415	0.03%
2018/01/08	1	30.65	1	30.30	30.80	0	3,381	0.00%
2018/01/05	1	31.00	1	31.50	31.00	0	3,343	0.00%
2018/01/04	1	30.80	0	0.00	30.75	1	3,309	0.03%
2018/01/02	1	30.65	1	31.35	30.60	0	3,261	0.00%