中探針 (6217)-凱基-敦北券商分點個股進出

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

中探針

(6217)

可現股當沖

股價
45.60
漲跌
▼1.60
漲幅
-3.39%
成交量
4,717張
產業
上櫃電子零組件類股
380人加入追蹤

立即追蹤
本地時間:14:30

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

中探針 (6217)籌碼相關－凱基-敦北券商分點個股進出

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-敦北券商分點個股進出
凱基-敦北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
2024/04/29	2	45.83	1	45.60	45.60	1	3,362	0.03%
2024/04/26	0	0.00	1	46.60	47.20	-1	3,291	-0.03%
2024/04/25	0	0.00	3	44.65	45.00	-3	3,098	-0.10%
2024/04/24	1	43.35	3	42.83	43.35	-2	3,063	-0.07%
2024/04/23	1	41.60	0	0.00	41.70	1	3,050	0.03%
2024/04/22	0	0.00	152	41.57	41.40	-152	3,043	-4.99%	大賣/鉅額交易
2024/04/19	4	42.58	0	0.00	42.10	4	3,041	0.13%
2024/04/17	0	0.00	1	43.40	43.75	-1	3,039	-0.03%
2024/04/16	2	43.00	1	42.50	42.30	1	3,034	0.03%
2024/04/15	2	45.43	0	0.00	45.05	2	2,996	0.07%
2024/04/12	0	0.00	10	48.00	46.65	-10	2,966	-0.34%
2024/04/11	3	46.83	1	46.60	46.30	2	2,849	0.07%
2024/04/10	2	44.85	5	45.02	44.55	-3	2,762	-0.11%
2024/04/09	25	43.35	0	0.00	43.50	25	2,718	0.92%
2024/04/08	0	0.00	2	43.30	43.60	-2	2,706	-0.07%
2024/04/03	1	42.20	0	0.00	42.55	1	2,690	0.04%
2024/04/02	1	42.50	0	0.00	42.60	1	2,687	0.04%
2024/04/01	1	42.80	0	0.00	42.75	1	2,685	0.04%
2024/03/28	2	42.25	0	0.00	42.20	2	2,674	0.07%
2024/03/27	0	0.00	1	42.80	42.60	-1	2,665	-0.04%
2024/03/26	2	42.40	4	42.65	42.45	-2	2,653	-0.08%
2024/03/25	1	43.40	1	43.60	43.50	0	2,636	0.00%
2024/03/22	1	42.50	2	42.43	42.50	-1	2,610	-0.04%
2024/03/21	0	0.00	1	42.15	42.05	-1	2,601	-0.04%
2024/03/20	2	41.95	0	0.00	41.70	2	2,593	0.08%
2024/03/19	1	42.70	0	0.00	42.55	1	2,569	0.04%
2024/03/18	1	42.45	2	42.50	42.40	-1	2,551	-0.04%
2024/03/15	0	0.00	1	42.05	41.90	-1	2,514	-0.04%
2024/03/14	4	42.11	1	41.90	41.95	3	2,474	0.12%
2024/03/13	6.1	47.67	2.1	45.71	45.70	4	2,268	0.18%
2024/03/12	1	49.65	0	0.00	49.65	1	2,117	0.05%
2024/03/11	8.1	50.89	13	52.82	50.80	-4.9	1,975	-0.25%
2024/03/08	2	49.83	0	0.00	48.75	2	1,661	0.12%
2024/03/07	31	50.64	107	49.13	49.60	-76	1,462	-5.20%	大賣/
2024/03/06	85	50.08	64	49.58	50.10	21	1,290	1.63%
2024/03/05	228	48.16	23	48.57	49.35	205	1,054	19.44%	大買/鉅額交易
2024/03/04	0	0.00	5	45.86	46.55	-5	718	-0.70%
2024/03/01	3	42.43	0	0.00	42.35	3	592	0.51%
2024/02/29	0	0.00	1	43.70	43.10	-1	581	-0.17%
2024/02/27	2	42.90	0	0.00	43.10	2	577	0.35%
2024/02/26	2	44.50	2	44.80	44.15	0	558	0.00%
2024/02/23	2	44.20	4	43.74	44.40	-2	516	-0.39%
2024/02/22	1	41.55	2	41.70	41.55	-1	439	-0.23%
2024/02/15	0	0.00	1	41.60	41.50	-1	426	-0.23%
2024/01/31	1	41.60	0	0.00	41.40	1	414	0.24%
2024/01/30	0	0.00	5	42.07	42.15	-5	405	-1.23%
2024/01/29	1	40.40	0	0.00	40.75	1	352	0.28%
2024/01/26	2	40.40	0	0.00	40.40	2	354	0.56%
2024/01/25	1	40.75	0	0.00	40.55	1	357	0.28%
2024/01/24	0	0.00	1	41.60	41.20	-1	359	-0.28%
2024/01/22	0	0.00	1	41.35	41.25	-1	359	-0.28%
2024/01/17	1	40.85	0	0.00	40.30	1	353	0.28%
2024/01/16	1	41.35	0	0.00	41.30	1	350	0.29%
2024/01/11	0	0.00	1	41.85	41.10	-1	340	-0.29%
2024/01/10	0	0.00	1	40.85	40.25	-1	316	-0.32%
2024/01/04	1	40.30	0	0.00	40.40	1	307	0.33%
2024/01/03	1	41.00	0	0.00	40.85	1	308	0.32%
2024/01/02	0	0.00	1	41.80	41.35	-1	309	-0.32%
2023/12/29	1	41.00	0	0.00	41.10	1	308	0.32%
2023/12/27	0	0.00	1	41.70	41.60	-1	306	-0.33%
2023/12/26	0	0.00	1	41.20	41.15	-1	300	-0.33%
2023/10/24	0	0.00	1	41.25	41.70	-1	1,019	-0.10%
2023/10/18	1	42.05	0	0.00	41.65	1	1,287	0.08%
2023/10/11	1	42.85	0	0.00	42.70	1	1,803	0.06%
2023/10/03	1	44.00	0	0.00	44.00	1	1,920	0.05%
2023/09/27	0	0.00	1	43.40	43.25	-1	2,170	-0.05%
2023/09/26	1	43.85	2	44.20	43.80	-1	2,216	-0.05%
2023/09/19	1	45.70	0	0.00	45.50	1	2,452	0.04%
2023/09/18	2	46.43	0	0.00	45.90	2	2,547	0.08%
2023/09/14	2	46.83	4	47.00	46.40	-2	3,019	-0.07%
2023/09/13	0	0.00	1	46.40	46.35	-1	3,036	-0.03%
2023/09/05	3	46.32	0	0.00	46.30	3	3,062	0.10%
2023/08/31	3	46.27	0	0.00	46.35	3	3,106	0.10%
2023/08/30	0	0.00	3	44.00	45.65	-3	3,072	-0.10%
2023/08/21	0	0.00	100	43.15	43.05	-100	3,238	-3.09%
2023/08/17	0	0.00	14	43.20	44.10	-14	3,232	-0.43%
2023/08/15	0	0.00	12	43.19	43.10	-12	3,228	-0.37%
2023/08/14	4	43.48	0	0.00	43.10	4	3,222	0.12%
2023/08/10	3	47.33	0	0.00	45.20	3	3,195	0.09%
2023/08/08	9	47.46	0	0.00	48.00	9	3,156	0.29%
2023/08/07	0	0.00	2	48.90	48.90	-2	3,137	-0.06%
2023/08/02	4.3	47.75	0	0.00	47.55	4.3	3,109	0.14%
2023/08/01	1	48.25	0	0.00	48.70	1	3,082	0.03%
2023/07/31	4	49.44	0	0.00	49.00	4	3,064	0.13%
2023/07/28	7	48.39	1	50.80	51.90	6	2,944	0.20%
2023/07/27	0.1	48.90	0	0.00	49.00	0.1	2,853	0.00%
2023/07/21	108	51.25	2.2	50.23	50.70	105.8	2,693	3.93%	大買/鉅額交易
2023/07/20	2	51.05	1	51.20	50.10	1	2,608	0.04%
2023/07/18	0	0.00	1	49.35	49.50	-1	2,251	-0.04%
2023/07/05	1	49.60	1	50.40	49.50	0	2,317	0.00%
2023/07/03	1	48.30	0	0.00	48.25	1	2,099	0.05%
2023/06/27	0	0.00	0.3	46.15	46.10	-0.3	1,955	-0.02%
2023/06/26	0	0.00	1	48.15	48.15	-1	1,895	-0.05%
2023/06/21	2	48.20	5	49.43	50.00	-3	1,809	-0.17%
2023/06/20	2.3	49.35	2	47.35	49.10	0.3	1,677	0.02%
2023/06/13	1	45.70	0	0.00	45.80	1	1,328	0.08%
2023/06/12	0	0.00	22	44.13	44.10	-22	1,291	-1.70%
2023/06/08	1	45.75	0	0.00	45.15	1	1,309	0.08%
2023/06/05	12	45.69	0	0.00	45.15	12	1,376	0.87%
2023/06/01	5	44.70	0	0.00	44.75	5	1,390	0.36%
2023/05/29	2	44.70	4	44.70	44.70	-2	1,398	-0.14%
2023/05/26	3	46.10	1	44.35	45.40	2	1,386	0.14%
2023/05/22	0	0.00	1	42.65	42.70	-1	1,322	-0.08%
2023/05/11	2	41.40	0	0.00	40.90	2	1,583	0.13%
2023/05/09	2	42.33	0	0.00	42.15	2	1,803	0.11%
2023/04/28	1	43.40	0	0.00	43.40	1	1,885	0.05%
2023/04/25	0	0.00	1	43.50	43.50	-1	1,894	-0.05%
2023/04/21	2	45.10	0	0.00	44.90	2	1,872	0.11%
2023/04/20	0	0.00	6	45.80	45.70	-6	1,868	-0.32%
2023/04/14	1	47.45	0	0.00	47.30	1	1,790	0.06%
2023/04/13	2	47.48	0	0.00	47.30	2	1,740	0.11%
2023/04/12	5	47.86	1	47.55	47.85	4	1,706	0.23%
2023/04/11	0	0.00	3.4	46.46	47.00	-3.4	1,586	-0.21%
2023/04/10	0	0.00	1	45.45	45.45	-1	1,514	-0.07%
2023/03/29	1	44.65	0	0.00	44.75	1	1,513	0.07%
2023/03/28	2	45.20	0	0.00	45.10	2	1,537	0.13%
2023/03/27	1	46.30	0	0.00	46.00	1	1,532	0.07%
2023/03/22	0	0.00	1	46.30	46.45	-1	1,534	-0.07%
2023/03/21	0	0.00	2	45.73	45.50	-2	1,527	-0.13%
2023/03/17	0	0.00	1	44.70	44.70	-1	1,575	-0.06%
2023/03/16	3	44.42	0	0.00	44.35	3	1,627	0.18%
2023/03/15	1	45.65	0	0.00	45.55	1	1,669	0.06%
2023/03/14	0	0.00	2	46.48	46.30	-2	1,776	-0.11%
2023/03/13	1	45.10	0	0.00	46.05	1	1,848	0.05%
2023/03/10	1	46.90	2	47.20	46.75	-1	1,918	-0.05%
2023/03/09	1	46.85	0	0.00	46.70	1	1,938	0.05%
2023/03/06	0	0.00	3	47.15	47.10	-3	1,953	-0.15%
2023/03/02	2	45.70	0	0.00	45.70	2	1,952	0.10%
2023/03/01	1	46.40	0	0.00	46.10	1	1,946	0.05%
2023/02/23	0	0.00	1	47.60	47.50	-1	1,937	-0.05%
2023/02/22	1	46.40	0	0.00	46.70	1	1,951	0.05%
2023/02/21	3	47.15	0	0.00	47.10	3	2,037	0.15%
2023/02/17	0	47.25	0	0.00	47.30	0	2,135	0.00%
2023/02/16	1	47.65	3	47.47	47.50	-2	2,196	-0.09%
2023/02/14	0	46.45	1	46.45	46.15	-1	2,210	-0.05%
2023/02/09	1	46.40	0	0.00	46.40	1	2,256	0.04%
2023/02/07	0	0.00	1	46.75	47.15	-1	2,123	-0.05%
2023/02/03	2	44.90	0	0.00	44.65	2	2,038	0.10%
2023/01/30	0	0.00	1	43.90	43.95	-1	2,054	-0.05%
2023/01/17	0	0.00	1	43.45	43.35	-1	2,050	-0.05%
2023/01/16	0	0.00	1	42.75	42.80	-1	2,053	-0.05%
2023/01/13	1	42.15	0	0.00	42.20	1	2,059	0.05%
2023/01/12	1	42.70	0	0.00	42.50	1	2,064	0.05%
2023/01/10	1	43.00	0	0.00	43.00	1	2,089	0.05%
2022/12/23	1	43.50	0	0.00	43.75	1	2,374	0.04%
2022/12/21	0	0.00	3	43.45	43.25	-3	2,420	-0.12%
2022/12/20	0	0.00	1	45.25	43.25	-1	2,446	-0.04%
2022/12/19	1	43.25	1	43.80	43.85	0	2,488	0.00%
2022/12/16	1	44.20	0	0.00	44.10	1	2,503	0.04%
2022/12/13	1	45.60	0	0.00	45.15	1	2,539	0.04%
2022/12/09	2	45.78	0	0.00	45.80	2	2,562	0.08%
2022/12/08	3	46.55	2	46.70	46.55	1	2,533	0.04%
2022/12/07	2	45.35	2	45.00	45.10	0	2,503	0.00%
2022/12/05	0	0.00	5	47.01	47.35	-5	2,386	-0.21%
2022/12/02	1	46.05	2	46.10	46.05	-1	2,355	-0.04%
2022/12/01	2.2	44.93	1	44.85	44.75	1.2	2,376	0.05%
2022/11/30	0	0.00	3	44.58	44.60	-3	2,493	-0.12%
2022/11/28	0	0.00	5	42.44	42.40	-5	2,427	-0.21%
2022/11/24	0	0.00	1	42.75	42.65	-1	2,462	-0.04%
2022/11/22	1	42.15	0	0.00	42.10	1	2,593	0.04%
2022/11/18	2	43.30	0	0.00	43.10	2	2,680	0.07%
2022/11/17	5	44.67	2	45.75	44.15	3	2,696	0.11%
2022/11/16	0	0.00	2	43.90	44.30	-2	2,685	-0.07%
2022/11/15	2	43.40	1	43.25	43.30	1	2,639	0.04%
2022/11/14	0	0.00	1	43.70	43.75	-1	2,640	-0.04%
2022/11/11	1	41.90	2	41.78	42.35	-1	2,597	-0.04%
2022/11/09	1	40.25	0	0.00	40.35	1	2,594	0.04%
2022/11/07	2	41.88	0	0.00	41.90	2	2,847	0.07%
2022/11/01	1	39.75	0	0.00	40.05	1	3,052	0.03%
2022/10/24	1	39.10	1	39.95	39.00	0	3,641	0.00%
2022/10/21	1	38.30	0	0.00	38.05	1	3,731	0.03%
2022/10/13	2	39.43	0	0.00	37.60	2	4,636	0.04%
2022/10/12	0	0.00	1	40.40	40.30	-1	4,635	-0.02%
2022/10/11	1	41.60	2	40.83	40.70	-1	4,698	-0.02%
2022/10/06	2	44.00	0	0.00	44.30	2	4,778	0.04%
2022/10/05	1	43.05	0.2	43.20	43.05	0.8	4,810	0.02%
2022/09/29	2	43.15	0	0.00	42.35	2	5,011	0.04%
2022/09/28	3	43.38	0	0.00	41.65	3	5,098	0.06%
2022/09/27	1	44.05	1	44.45	44.10	0	5,255	0.00%
2022/09/21	1	48.00	0	0.00	48.05	1	5,745	0.02%
2022/09/20	1	47.45	7	47.24	47.80	-6	5,959	-0.10%
2022/09/13	1	50.00	0	0.00	50.00	1	6,669	0.01%
2022/09/12	0.1	49.15	9	49.18	49.15	-8.9	6,722	-0.13%
2022/09/08	2	48.73	0	0.00	49.00	2	6,774	0.03%
2022/09/07	12	48.59	11	49.23	48.50	1	6,873	0.01%
2022/09/06	3.1	52.21	2	51.40	51.40	1.1	6,872	0.02%
2022/09/05	5	57.50	9	57.02	57.00	-4	6,896	-0.06%
2022/09/02	2	57.60	0	0.00	58.30	2	7,012	0.03%
2022/09/01	0.1	58.00	0	0.00	57.80	0.1	7,096	0.00%
2022/08/30	1.1	59.31	2	59.70	59.30	-0.9	7,669	-0.01%
2022/08/29	1	57.00	0	0.00	58.00	1	8,286	0.01%
2022/08/26	0.1	59.00	1.1	58.70	58.60	-1	8,335	-0.01%
2022/08/24	0.1	57.20	0	0.00	57.20	0.1	8,452	0.00%
2022/08/23	4	57.55	0	0.00	58.00	4	8,483	0.05%
2022/08/18	4	59.45	0	0.00	59.60	4	8,820	0.05%
2022/08/17	2	60.00	0	0.00	59.80	2	8,887	0.02%
2022/08/16	1	60.80	9	61.10	60.80	-8	9,013	-0.09%
2022/08/15	5	60.78	0	0.00	60.50	5	8,970	0.06%
2022/08/12	4	61.00	4	61.53	61.60	0	8,789	0.00%
2022/08/10	1	59.10	1	59.40	59.50	0	8,660	0.00%
2022/08/09	2	58.50	4	58.90	59.20	-2	8,638	-0.02%
2022/08/08	2	60.35	2	59.90	60.00	0	8,599	0.00%
2022/08/05	4	62.33	1	62.50	61.90	3	8,569	0.04%
2022/08/04	2	60.60	2	61.30	61.50	0	8,574	0.00%
2022/08/03	4	61.90	3	60.50	60.40	1	8,506	0.01%
2022/08/02	5.1	62.32	14	62.17	62.60	-8.9	8,440	-0.11%
2022/08/01	18.1	64.88	1	64.70	63.70	17.1	8,387	0.20%
2022/07/29	3	63.80	5	63.68	63.60	-2	8,205	-0.02%
2022/07/28	2	62.40	4	63.00	62.50	-2	8,208	-0.02%
2022/07/27	56	62.68	7	62.83	63.50	49	8,125	0.60%
2022/07/26	24	62.55	10	62.87	62.80	14	8,004	0.17%
2022/07/22	0	0.00	52	59.21	58.80	-52	7,743	-0.67%
2022/07/21	2	64.65	0	0.00	64.20	2	7,642	0.03%
2022/07/20	2	64.40	4	64.00	63.20	-2	7,570	-0.03%
2022/07/13	1	57.00	0	0.00	56.70	1	8,303	0.01%
2022/07/08	4	62.29	4	61.30	61.20	0	8,902	0.00%
2022/07/07	3.1	61.01	1	61.50	61.50	2.1	9,166	0.02%
2022/07/06	30	60.99	280	60.48	58.30	-250	9,245	-2.70%	大賣/鉅額交易
2022/07/05	75	60.73	52	59.97	61.80	23	9,254	0.25%
2022/07/04	320	56.14	95	57.93	58.70	225	9,164	2.46%	大買/鉅額交易
2022/06/30	2	61.75	0	0.00	60.20	2	9,448	0.02%
2022/06/29	2	62.30	0	0.00	61.60	2	9,680	0.02%
2022/06/27	0	0.00	1	64.50	64.60	-1	9,655	-0.01%
2022/06/22	1	64.70	1	64.40	64.40	0	9,604	0.00%
2022/06/21	1	63.00	1	63.40	63.30	0	9,440	0.00%
2022/06/10	1.1	66.38	0	0.00	66.50	1.1	8,864	0.01%
2022/06/08	3	69.33	55	68.92	68.70	-52	8,533	-0.61%
2022/06/07	52	69.48	3	69.33	68.90	49	8,149	0.60%
2022/06/06	0	0.00	2	64.70	64.50	-2	7,435	-0.03%
2022/06/02	0	0.00	1	64.10	63.80	-1	7,388	-0.01%
2022/05/31	0	0.00	1	63.70	64.10	-1	7,271	-0.01%
2022/05/30	2	63.60	3	64.00	64.00	-1	7,217	-0.01%
2022/05/27	3	60.40	0	0.00	61.60	3	7,026	0.04%
2022/05/26	1	60.00	0	0.00	59.70	1	7,005	0.01%
2022/05/25	0	0.00	1	58.70	60.00	-1	6,902	-0.01%
2022/05/24	1	58.90	0	0.00	57.20	1	6,862	0.01%
2022/05/20	0	0.00	1	57.00	57.00	-1	6,877	-0.01%
2022/05/18	1	55.80	0	0.00	55.30	1	6,862	0.01%
2022/05/13	0	0.00	2	52.10	53.80	-2	6,967	-0.03%
2022/05/12	2	51.80	0	0.00	51.20	2	6,980	0.03%
2022/05/05	0	0.00	1	60.30	60.80	-1	7,169	-0.01%
2022/04/29	0	0.00	5	58.50	58.10	-5	7,098	-0.07%
2022/04/28	1	59.50	50	59.28	58.10	-49	7,118	-0.69%
2022/04/27	50	56.18	0	0.00	59.10	50	7,082	0.71%
2022/04/26	1	57.40	2	58.10	57.40	-1	7,045	-0.01%
2022/04/25	0	0.00	1	59.00	56.70	-1	7,035	-0.01%
2022/04/22	4	63.15	2	63.50	60.80	2	7,019	0.03%
2022/04/21	0	0.00	4	64.63	63.80	-4	7,015	-0.06%
2022/04/20	3	63.83	3	65.63	61.80	0	7,272	0.00%
2022/04/19	2	60.90	1	60.50	60.80	1	7,536	0.01%
2022/04/18	1	59.00	0	0.00	58.90	1	7,783	0.01%
2022/04/15	0	0.00	1	60.40	59.90	-1	7,707	-0.01%
2022/04/14	9	61.54	5	62.62	61.20	4	7,601	0.05%
2022/04/13	0	0.00	6	61.95	60.60	-6	7,316	-0.08%
2022/04/12	4	59.43	8	59.39	60.20	-4	6,943	-0.06%
2022/04/11	2	57.20	0	0.00	56.90	2	6,754	0.03%
2022/04/08	4	59.13	4	59.73	60.10	0	6,648	0.00%
2022/04/07	0	0.00	1	60.10	58.10	-1	6,557	-0.02%
2022/04/06	4	60.30	3	61.03	60.40	1	6,308	0.02%
2022/04/01	0	0.00	6	60.70	61.90	-6	6,010	-0.10%
2022/03/31	4	58.23	0	0.00	57.60	4	5,620	0.07%
2022/03/30	0	0.00	1	57.80	58.50	-1	5,416	-0.02%
2022/03/29	2	56.65	0	0.00	56.90	2	5,245	0.04%
2022/03/25	1	58.60	19	58.31	58.90	-18	5,111	-0.35%
2022/03/24	0	0.00	12	57.68	57.00	-12	4,929	-0.24%
2022/03/23	0	0.00	1	56.30	56.30	-1	4,852	-0.02%
2022/03/22	0	0.00	1	56.60	55.80	-1	4,764	-0.02%
2022/03/21	1	55.70	65	55.53	55.40	-64	4,736	-1.35%
2022/03/17	0	0.00	4	51.45	51.80	-4	4,661	-0.09%
2022/03/15	1	49.35	0	0.00	48.80	1	4,720	0.02%
2022/03/14	0	0.00	3	50.53	50.70	-3	4,814	-0.06%
2022/03/11	2	49.65	0	0.00	49.55	2	4,836	0.04%
2022/03/10	1	50.80	0	0.00	50.90	1	4,839	0.02%
2022/03/09	0	0.00	1	50.20	50.00	-1	4,847	-0.02%
2022/03/08	3	49.23	0	0.00	49.10	3	4,873	0.06%
2022/03/07	7	51.11	0	0.00	50.30	7	4,861	0.14%
2022/03/04	67	55.12	0	0.00	54.70	67	4,817	1.39%
2022/03/02	1	57.00	1	56.90	56.50	0	4,825	0.00%
2022/03/01	0	0.00	11	57.33	56.80	-11	4,791	-0.23%
2022/02/24	9	54.73	0	0.00	53.60	9	4,721	0.19%
2022/02/23	0	0.00	6	57.53	57.30	-6	4,676	-0.13%
2022/02/18	0	0.00	2	55.30	55.30	-2	4,675	-0.04%
2022/02/17	2	55.25	6	57.13	55.10	-4	4,747	-0.08%
2022/02/16	1	54.40	0	0.00	55.50	1	4,719	0.02%
2022/02/15	3	54.77	1	55.40	54.70	2	4,753	0.04%
2022/02/14	1	54.60	0	0.00	55.60	1	4,752	0.02%
2022/02/11	1	55.10	0	0.00	55.70	1	4,811	0.02%
2022/02/10	5	56.00	41	56.96	55.60	-36	4,875	-0.74%
2022/02/09	2	52.50	10	54.37	54.90	-8	4,873	-0.16%
2022/02/08	0	0.00	17	50.06	51.00	-17	4,938	-0.34%
2022/02/07	0	0.00	1	48.70	49.20	-1	5,222	-0.02%
2022/01/26	0	0.00	25	47.80	47.50	-25	5,473	-0.46%
2022/01/25	18	48.67	0	0.00	47.20	18	5,752	0.31%
2022/01/24	30	48.28	0	0.00	48.30	30	6,135	0.49%
2022/01/21	44	51.08	100	50.96	50.00	-56	6,311	-0.89%
2022/01/19	6	52.33	0	0.00	52.00	6	6,877	0.09%
2022/01/18	4	53.63	0	0.00	53.80	4	7,590	0.05%
2022/01/17	104	54.55	0	0.00	54.60	104	7,973	1.30%	大買/鉅額交易
2022/01/14	10	55.03	1	53.50	53.50	9	8,173	0.11%
2022/01/13	14	57.89	19	59.87	57.10	-5	8,297	-0.06%
2022/01/12	24	59.18	5	59.18	58.70	19	8,223	0.23%
2022/01/11	4	55.98	7	56.63	55.60	-3	7,730	-0.04%
2022/01/06	1	54.90	4	55.15	54.90	-3	8,064	-0.04%
2022/01/03	1	50.80	5	51.30	51.10	-4	8,030	-0.05%
2021/12/29	0	0.00	4	51.70	51.80	-4	8,166	-0.05%
2021/12/28	1	51.70	2	52.90	51.80	-1	8,263	-0.01%
2021/12/27	1	51.50	0	0.00	51.50	1	8,408	0.01%
2021/12/23	1	52.30	3	52.03	51.80	-2	9,340	-0.02%
2021/12/22	1	50.80	1	51.40	51.20	0	9,553	0.00%
2021/12/17	3	50.77	2	50.50	50.60	1	10,208	0.01%
2021/12/16	0	0.00	1	52.70	52.10	-1	10,835	-0.01%
2021/12/15	0	0.00	2	52.00	52.40	-2	11,488	-0.02%
2021/12/14	3	52.40	0	0.00	51.90	3	11,706	0.03%
2021/12/13	2	54.55	0	0.00	54.40	2	11,782	0.02%
2021/12/10	2	56.30	0	0.00	55.90	2	12,077	0.02%
2021/12/09	3	56.10	0	0.00	57.10	3	12,160	0.02%
2021/12/08	0	0.00	9	55.41	57.10	-9	12,307	-0.07%
2021/12/07	0	0.00	2	54.20	53.40	-2	12,617	-0.02%
2021/12/03	0	0.00	4	52.88	52.60	-4	12,749	-0.03%
2021/12/02	4	52.23	250	51.98	51.80	-246	12,893	-1.91%	大賣/鉅額交易
2021/12/01	3	53.07	0	0.00	54.10	3	13,239	0.02%
2021/11/30	1	54.40	0	0.00	54.40	1	13,691	0.01%
2021/11/29	1	54.00	3	54.60	54.80	-2	14,018	-0.01%
2021/11/26	2	53.70	3	53.90	53.40	-1	14,037	-0.01%
2021/11/25	5	55.18	5	55.14	54.80	0	14,045	0.00%
2021/11/24	1	54.10	2	55.65	56.00	-1	14,031	-0.01%
2021/11/23	2	55.50	0	0.00	55.00	2	14,012	0.01%
2021/11/22	0	0.00	2	57.45	57.60	-2	13,992	-0.01%
2021/11/19	62	56.57	2	57.10	56.30	60	13,987	0.43%
2021/11/17	0	0.00	1	58.30	58.20	-1	13,882	-0.01%
2021/11/16	1	57.20	0	0.00	57.00	1	13,827	0.01%
2021/11/15	200	60.04	2	59.90	59.80	198	13,743	1.44%	大買/鉅額交易
2021/11/12	3	59.67	2	60.10	59.80	1	13,659	0.01%
2021/11/10	1	57.30	0.3	57.80	59.00	0.7	13,542	0.01%
2021/11/09	0	0.00	0.1	60.00	59.60	-0.1	13,426	0.00%
2021/11/08	1	60.50	8	62.45	59.20	-7	13,320	-0.05%
2021/11/05	8	61.38	2	61.70	62.30	6	13,157	0.05%
2021/11/04	2.4	63.45	1	64.30	62.80	1.4	12,974	0.01%
2021/11/02	2	64.70	1	63.70	59.20	1	12,464	0.01%
2021/11/01	10	62.26	15	62.55	63.10	-5	12,161	-0.04%
2021/10/29	5	59.48	0	0.00	61.00	5	11,753	0.04%
2021/10/28	4	60.18	2	61.60	58.50	2	11,533	0.02%
2021/10/27	6	59.33	7	58.43	59.40	-1	11,303	-0.01%
2021/10/26	10	59.90	6	59.52	58.00	4	11,039	0.04%
2021/10/25	3	56.20	11	57.09	58.40	-8	10,294	-0.08%
2021/10/22	1	53.70	1	54.10	53.10	0	9,895	0.00%
2021/10/21	1	54.00	1	54.40	52.00	0	9,662	0.00%
2021/10/20	16	54.34	12	53.94	54.20	4	9,464	0.04%
2021/10/19	20	51.82	20	51.56	51.60	0	8,996	0.00%
2021/10/18	5	50.00	1	49.65	51.00	4	8,839	0.05%
2021/10/15	8	48.21	11	48.91	49.60	-3	8,374	-0.04%
2021/10/14	1	46.80	0	0.00	45.10	1	8,132	0.01%
2021/10/13	0	0.00	1	47.50	45.95	-1	8,108	-0.01%
2021/10/07	0	0.00	2.1	46.43	46.45	-2.1	8,022	-0.03%
2021/10/06	0	0.00	0.4	44.65	44.25	-0.4	8,026	-0.01%
2021/10/05	2.5	45.63	2	43.45	45.95	0.5	7,962	0.01%
2021/10/04	1	47.00	0	0.00	44.75	1	7,865	0.01%
2021/10/01	3	49.60	10	47.38	47.05	-7	7,703	-0.09%
2021/09/30	11	53.45	18	52.93	52.00	-7	7,445	-0.09%
2021/09/29	1	50.50	5	51.44	50.20	-4	6,807	-0.06%
2021/09/28	0	0.00	101	51.37	50.40	-101	6,711	-1.50%	大賣/鉅額交易
2021/09/27	2	49.78	1	50.90	49.90	1	6,392	0.02%
2021/09/24	68	50.67	3	51.13	50.40	65	6,252	1.04%
2021/09/23	84	51.33	44	51.12	50.90	40	6,037	0.66%
2021/09/22	13	49.14	16	49.38	50.40	-3	5,383	-0.06%
2021/09/17	2	49.70	8	50.90	50.90	-6	4,722	-0.13%
2021/09/16	2	46.35	1	46.65	46.30	1	4,496	0.02%
2021/09/15	19	47.74	2	46.85	47.30	17	4,385	0.39%
2021/09/14	10	45.55	3	46.00	45.45	7	4,069	0.17%
2021/09/13	3	47.30	1	48.00	46.80	2	3,954	0.05%
2021/09/10	9	46.57	13	47.05	47.30	-4	3,729	-0.11%
2021/09/09	0	0.00	1	44.45	44.40	-1	3,312	-0.03%
2021/09/08	0	0.00	4	43.01	43.00	-4	3,213	-0.12%
2021/09/07	7	45.14	56	45.33	44.55	-49	3,137	-1.56%
2021/09/06	7	48.18	42	48.38	47.20	-35	2,976	-1.18%
2021/09/03	142	47.60	70	48.29	48.95	72	2,590	2.78%	大買/
2021/09/02	7	45.86	4	46.04	44.50	3	2,115	0.14%
2021/09/01	3	42.92	3	43.57	43.70	0	1,762	0.00%
2021/08/31	2	41.55	9	41.64	42.60	-7	1,700	-0.41%
2021/08/30	6	41.77	0	0.00	41.85	6	1,658	0.36%
2021/08/27	2	41.60	3	42.05	41.50	-1	1,653	-0.06%
2021/08/26	9	41.61	3	41.20	41.55	6	1,637	0.37%
2021/08/25	8	41.46	10	41.41	40.90	-2	1,615	-0.12%
2021/08/24	9	40.50	0	0.00	40.95	9	1,579	0.57%
2021/08/23	0	0.00	4	40.33	40.55	-4	1,566	-0.26%
2021/08/18	0	0.00	1	39.00	39.20	-1	1,506	-0.07%
2021/08/13	1	38.15	0	0.00	37.55	1	1,491	0.07%
2021/08/12	0	0.00	1	38.65	38.75	-1	1,492	-0.07%
2021/08/11	2	37.93	1	38.00	37.75	1	1,501	0.07%
2021/08/10	4	38.98	2	39.70	38.75	2	1,499	0.13%
2021/08/09	4	40.78	0	0.00	39.90	4	1,500	0.27%
2021/08/06	1	41.40	0	0.00	41.25	1	1,508	0.07%
2021/08/03	3	41.95	0	0.00	41.75	3	1,579	0.19%
2021/07/27	2	44.15	0	0.00	42.60	2	1,518	0.13%
2021/07/22	0	0.00	2	41.75	41.35	-2	1,489	-0.13%
2021/07/16	2	40.80	0	0.00	40.60	2	1,870	0.11%
2021/07/15	0	0.00	1	39.70	41.20	-1	2,152	-0.05%
2021/07/14	1	38.10	0	0.00	39.00	1	2,224	0.04%
2021/07/12	0	0.00	1	38.80	38.90	-1	2,255	-0.04%
2021/07/08	0	37.95	0	0.00	37.95	0	2,303	0.00%
2021/07/06	1	38.00	0	0.00	38.05	1	2,360	0.04%
2021/07/05	0	0.00	1	39.05	39.95	-1	2,371	-0.04%
2021/06/25	0	36.80	0	0.00	36.80	0	2,768	0.00%
2021/06/23	0	0.00	1	36.20	36.30	-1	2,795	-0.04%
2021/06/21	1	35.65	0	0.00	35.45	1	2,843	0.04%
2021/06/17	0	0.00	1	36.40	36.40	-1	2,989	-0.03%
2021/06/15	0.3	36.35	0	0.00	36.40	0.3	3,262	0.01%
2021/05/28	0	0.00	4	35.20	35.25	-4	3,456	-0.12%
2021/05/27	0	0.00	1	34.50	34.35	-1	3,469	-0.03%
2021/05/25	0	0.00	2	34.90	34.40	-2	3,483	-0.06%
2021/05/12	1	34.80	0	0.00	32.25	1	3,479	0.03%
2021/05/11	5	36.47	0	0.00	35.25	5	3,448	0.15%
2021/05/10	1	38.75	16	38.89	38.50	-15	3,501	-0.43%
2021/05/07	10	38.73	1	38.35	39.15	9	3,494	0.26%
2021/05/06	19	38.19	12	37.61	37.85	7	3,477	0.20%
2021/05/05	1	38.95	0	0.00	38.20	1	3,445	0.03%
2021/04/23	0	0.00	5	45.66	47.00	-5	3,738	-0.13%
2021/04/22	11	46.68	0	0.00	43.00	11	3,689	0.30%
2021/04/21	1	47.20	264	44.15	46.30	-263	3,698	-7.11%	大賣/鉅額交易
2021/04/20	0	0.00	24	42.98	44.70	-24	3,410	-0.70%
2021/04/19	5	42.50	2	42.60	42.60	3	3,361	0.09%
2021/04/16	10	42.00	13	41.55	41.35	-3	3,395	-0.09%
2021/04/15	13	40.09	0	0.00	41.20	13	3,634	0.36%
2021/04/12	2	40.80	0	0.00	40.55	2	3,683	0.05%
2021/04/09	10	42.53	3	42.88	41.80	7	3,650	0.19%
2021/04/08	0	0.00	1	43.20	42.30	-1	3,600	-0.03%
2021/04/07	6	41.78	1	41.95	41.80	5	3,462	0.14%
2021/04/06	36	41.18	133	41.25	42.50	-97	3,376	-2.87%	大賣/
2021/03/30	0	0.00	3	39.50	39.40	-3	3,100	-0.10%
2021/03/26	1	38.30	0	0.00	38.40	1	3,046	0.03%
2021/03/25	2	38.60	0	0.00	38.25	2	3,025	0.07%
2021/03/24	1	39.10	2	39.75	39.25	-1	2,997	-0.03%
2021/03/23	5	39.34	0	0.00	39.70	5	2,980	0.17%
2021/03/22	86	40.47	2	41.45	40.05	84	2,916	2.88%
2021/03/19	277	39.88	2	41.38	40.80	275	2,829	9.72%	大買/鉅額交易
2021/03/10	0	0.00	1	37.20	37.10	-1	2,565	-0.04%
2021/03/09	1	35.65	1	36.45	36.80	0	2,567	0.00%
2021/03/05	0	0.00	6	36.05	36.35	-6	2,618	-0.23%
2021/03/04	1	36.50	0	0.00	36.30	1	2,618	0.04%
2021/03/03	0	0.00	4	38.35	37.10	-4	2,604	-0.15%
2021/03/02	10	37.70	0	0.00	37.15	10	2,488	0.40%
2021/02/02	0	0.00	0.1	32.40	32.65	-0.1	2,357	0.00%
2021/01/26	0	0.00	2	36.05	35.95	-2	2,216	-0.09%
2021/01/25	1	37.05	1	36.95	36.95	0	2,196	0.00%
2021/01/22	0	0.00	8	37.21	36.60	-8	2,180	-0.37%
2021/01/21	1	37.70	0	0.00	37.45	1	2,151	0.05%
2021/01/20	3	41.00	4	39.04	38.05	-1	2,116	-0.05%
2021/01/19	30	41.06	273	40.83	40.85	-243	1,979	-12.28%	大賣/鉅額交易
2021/01/18	9	39.30	5	39.50	39.30	4	1,586	0.25%
2021/01/15	177	38.46	0	0.00	39.30	177	1,511	11.71%	大買/鉅額交易
2021/01/14	123	38.14	55	39.62	39.00	68	1,446	4.70%	大買/
2021/01/12	0	0.00	3	37.80	36.95	-3	1,226	-0.24%
2021/01/11	1	39.85	0	0.00	39.35	1	1,177	0.08%
2021/01/08	7	39.32	2	38.80	38.90	5	1,305	0.38%
2020/12/02	1	35.10	0	0.00	34.60	1	1,149	0.09%
2020/11/19	0	0.00	1	34.89	34.55	-1	1,220	-0.08%
2020/11/16	0	0.00	1	34.30	33.80	-1	1,209	-0.08%
2020/10/29	1	33.80	0	0.00	33.65	1	1,202	0.08%
2020/10/28	1	34.20	0	0.00	34.30	1	1,197	0.08%
2020/10/27	1	35.00	0	0.00	35.00	1	1,194	0.08%
2020/10/26	1	35.15	0	0.00	34.95	1	1,198	0.08%
2020/10/16	8	39.05	8	37.58	36.50	0	1,165	0.00%
2020/09/01	0	0.00	1	31.60	31.60	-1	654	-0.15%
2020/08/26	0	0.00	1	31.20	30.95	-1	666	-0.15%
2020/08/25	0	0.00	1	30.80	30.85	-1	668	-0.15%
2020/08/21	0	0.00	2	30.18	30.35	-2	673	-0.30%
2020/08/20	4	29.96	0	0.00	29.80	4	682	0.59%
2020/08/19	1	31.35	0	0.00	31.20	1	682	0.15%
2020/08/17	0	0.00	2	32.00	32.00	-2	701	-0.29%
2020/08/13	1	31.50	1	32.20	32.00	0	699	0.00%
2020/08/11	2	31.30	0	0.00	30.95	2	697	0.29%
2020/07/29	0	0.00	3	32.07	32.30	-3	721	-0.42%
2020/07/28	3	31.00	0	0.00	30.60	3	761	0.39%
2020/07/15	0	0.00	2.2	35.69	35.70	-2.2	737	-0.29%
2020/07/13	0	0.00	2	38.30	38.05	-2	748	-0.27%
2020/07/09	2	38.00	0	0.00	38.00	2	584	0.34%
2020/06/17	0	0.00	1	31.00	31.10	-1	502	-0.20%
2020/06/15	1	30.00	0	0.00	29.85	1	514	0.19%
2020/05/25	1	31.10	6	31.88	32.35	-5	531	-0.94%
2020/05/21	0	0.00	1	30.50	30.50	-1	511	-0.20%
2020/05/14	3	30.32	0	0.00	29.95	3	510	0.59%
2020/05/13	1	31.10	0	0.00	31.05	1	509	0.20%
2020/05/12	2	31.60	0	0.00	31.75	2	509	0.39%
2020/05/06	0	0.00	1	31.95	31.10	-1	503	-0.20%
2020/05/05	1	31.40	0	0.00	31.50	1	498	0.20%
2020/05/04	0	0.00	1	31.95	32.15	-1	492	-0.20%
2020/04/30	0	0.00	1	30.90	30.85	-1	450	-0.22%
2020/04/28	0	0.00	1	30.10	29.90	-1	456	-0.22%
2020/04/23	1	29.65	0	0.00	29.20	1	466	0.21%
2020/04/17	2	30.78	10	31.10	29.45	-8	456	-1.75%
2020/04/16	10	30.05	1	30.05	30.05	9	425	2.12%
2020/04/07	0	0.00	1	23.25	24.00	-1	451	-0.22%
2020/04/01	0	0.00	2	22.00	22.00	-2	529	-0.38%
2020/03/13	1	23.55	0	0.00	23.95	1	675	0.15%
2020/03/04	2	32.00	0	0.00	31.75	2	872	0.23%
2020/02/26	0	0.00	0.1	31.95	31.85	-0.1	870	-0.01%
2020/02/17	2	33.00	1	33.50	32.85	1	1,093	0.09%
2020/02/11	0	0.00	1	32.95	32.95	-1	1,106	-0.09%
2020/02/07	1	32.50	2	32.40	32.40	-1	1,217	-0.08%
2020/02/05	0	0.00	3	32.57	32.70	-3	1,225	-0.24%
2020/02/04	0	0.00	6	31.72	31.80	-6	1,228	-0.49%
2020/01/31	0	0.00	3	33.13	32.75	-3	1,336	-0.22%
2020/01/30	1	33.35	3	33.37	33.35	-2	1,341	-0.15%
2020/01/17	0	0.00	1	37.05	37.00	-1	1,422	-0.07%
2020/01/16	0	0.00	1	37.05	37.05	-1	1,433	-0.07%
2020/01/15	0	0.00	4	37.09	37.05	-4	1,444	-0.28%
2020/01/13	0	0.00	5	36.70	36.90	-5	1,449	-0.34%
2020/01/09	0	0.00	1	36.60	36.40	-1	1,472	-0.07%
2020/01/08	1	36.20	0	0.00	36.25	1	1,476	0.07%
2020/01/06	1	37.00	0	0.00	37.15	1	1,481	0.07%
2019/12/30	10	39.20	10	39.34	39.50	0	1,473	0.00%
2019/12/27	1	38.80	0	0.00	39.00	1	1,425	0.07%
2019/12/11	0	0.00	1	38.50	38.25	-1	1,453	-0.07%
2019/12/06	6	39.62	0	0.00	39.10	6	1,519	0.39%
2019/12/03	4	37.89	0	0.00	37.65	4	1,730	0.23%
2019/12/02	1	36.50	0	0.00	37.85	1	1,731	0.06%
2019/11/22	3	38.67	2	38.20	38.15	1	1,937	0.05%
2019/11/21	0	0.00	2	39.00	39.20	-2	1,922	-0.10%
2019/11/20	1	37.95	0	0.00	38.10	1	1,912	0.05%
2019/11/19	4	38.45	0	0.00	38.05	4	1,940	0.21%
2019/11/18	1	37.95	0	0.00	38.20	1	1,911	0.05%
2019/11/11	1	36.90	0	0.00	36.50	1	2,394	0.04%
2019/11/08	2	37.85	0	0.00	37.50	2	2,490	0.08%
2019/11/07	0	0.00	18	37.57	37.65	-18	2,640	-0.68%
2019/11/06	3	39.17	1	39.70	38.50	2	2,684	0.07%
2019/11/05	0	0.00	1	37.80	37.60	-1	2,739	-0.04%
2019/11/01	1	38.20	0	0.00	38.20	1	2,861	0.03%
2019/10/31	0	0.00	6	38.21	37.95	-6	2,903	-0.21%
2019/10/30	9	39.23	4	39.00	38.85	5	2,934	0.17%
2019/10/29	0	0.00	1	38.15	37.35	-1	3,122	-0.03%
2019/10/28	1	37.75	0	0.00	37.70	1	3,159	0.03%
2019/10/14	0	0.00	1	35.95	35.85	-1	3,090	-0.03%
2019/10/01	0	0.00	10	37.35	37.60	-10	3,128	-0.32%
2019/09/27	4	37.50	8	37.29	37.00	-4	3,141	-0.13%
2019/09/25	1	39.65	0	0.00	39.50	1	3,138	0.03%
2019/09/24	4	40.78	1	40.10	40.10	3	3,170	0.09%
2019/09/23	2	39.98	1	40.40	40.05	1	3,151	0.03%
2019/09/20	0	0.00	2	38.80	39.00	-2	3,144	-0.06%
2019/09/19	1	40.00	0	0.00	39.30	1	3,132	0.03%
2019/09/18	1	40.00	0	0.00	39.60	1	3,156	0.03%
2019/09/17	0	0.00	1	39.70	39.60	-1	3,158	-0.03%
2019/09/16	1	40.20	0	0.00	39.95	1	3,164	0.03%
2019/09/12	0	0.00	1	41.60	40.80	-1	3,237	-0.03%
2019/09/11	5	41.06	1	41.60	41.10	4	3,286	0.12%
2019/09/10	1	40.90	0	0.00	40.55	1	3,258	0.03%
2019/09/09	1	40.30	0	0.00	40.40	1	3,245	0.03%
2019/09/06	5	41.42	0	0.00	41.35	5	3,229	0.15%
2019/09/05	2	41.75	3	41.12	42.00	-1	3,177	-0.03%
2019/09/03	0	0.00	2	39.95	39.45	-2	3,003	-0.07%
2019/09/02	1	39.35	3	39.13	39.45	-2	2,933	-0.07%
2019/08/30	0	0.00	6	37.49	37.80	-6	2,909	-0.21%
2019/08/29	0	0.00	2	36.78	36.60	-2	2,883	-0.07%
2019/08/28	1	37.10	1	37.10	36.75	0	2,882	0.00%
2019/08/27	0	0.00	4	36.38	36.70	-4	2,876	-0.14%
2019/08/26	2	36.90	0	0.00	35.95	2	2,885	0.07%
2019/08/23	2	38.20	0	0.00	38.10	2	2,868	0.07%
2019/08/22	3	39.52	0	0.00	38.80	3	2,836	0.11%
2019/08/21	1	39.30	0	0.00	39.30	1	2,800	0.04%
2019/08/20	1	40.00	0	0.00	39.15	1	2,791	0.04%
2019/08/19	16	39.61	7	41.24	40.05	9	2,784	0.32%
2019/08/16	6	39.29	4	39.35	39.50	2	2,616	0.08%
2019/08/15	2	37.35	0	0.00	37.70	2	2,557	0.08%
2019/08/14	11	39.18	3	39.73	38.30	8	2,577	0.31%
2019/08/13	3	39.08	4	39.73	39.10	-1	2,491	-0.04%
2019/08/12	2	38.95	10	38.88	39.00	-8	2,487	-0.32%
2019/08/08	0	0.00	3	37.27	36.65	-3	2,509	-0.12%
2019/08/07	12	36.65	19	37.28	36.20	-7	2,505	-0.28%
2019/08/06	31	36.33	28	35.71	36.40	3	2,443	0.12%
2019/08/05	1	33.65	0	0.00	33.10	1	2,405	0.04%
2019/08/02	5	33.98	0	0.00	33.50	5	2,523	0.20%
2019/08/01	3	35.78	0	0.00	35.50	3	2,581	0.12%
2019/07/31	3	37.03	11	37.95	36.80	-8	2,606	-0.31%
2019/07/23	2	35.80	0	0.00	34.95	2	2,959	0.07%
2019/07/22	2	35.48	0	0.00	35.25	2	2,969	0.07%
2019/07/19	1	34.80	2	34.80	34.80	-1	3,016	-0.03%
2019/07/18	2	34.70	0	0.00	34.70	2	3,013	0.07%
2019/07/16	1	35.15	0	0.00	34.85	1	3,016	0.03%
2019/07/12	1	34.95	0	0.00	34.65	1	3,018	0.03%
2019/07/09	2	34.48	0	0.00	34.05	2	3,035	0.07%
2019/07/08	2	35.13	0	0.00	35.10	2	3,026	0.07%
2019/07/04	0	0.00	2	35.00	36.15	-2	2,996	-0.07%
2019/07/02	3	35.95	0	0.00	36.00	3	3,015	0.10%
2019/06/28	1	35.20	1	35.10	35.25	0	2,944	0.00%
2019/06/27	2	35.73	0	0.00	35.55	2	2,932	0.07%
2019/06/26	1	35.00	0	0.00	35.25	1	2,906	0.03%
2019/06/25	1	35.70	0	0.00	34.85	1	2,896	0.03%
2019/06/24	2	34.65	0	0.00	35.40	2	2,861	0.07%
2019/06/21	4	35.25	1	35.40	35.40	3	2,843	0.11%
2019/06/20	5	36.09	3	36.10	35.85	2	2,820	0.07%
2019/06/19	1	34.50	0	0.00	35.10	1	2,720	0.04%
2019/06/17	2	33.43	0	0.00	33.20	2	2,624	0.08%
2019/06/12	5	34.35	5	34.25	34.35	0	2,575	0.00%
2019/06/11	10	33.20	10	33.60	33.30	0	2,535	0.00%
2019/06/06	16	31.76	17	31.79	31.75	-1	2,455	-0.04%
2019/06/05	0	0.00	15	31.39	30.80	-15	2,401	-0.62%
2019/06/04	3	31.10	12	31.38	30.90	-9	2,386	-0.38%
2019/06/03	0	0.00	53	31.35	31.45	-53	2,378	-2.23%
2019/05/31	80	31.95	12	31.94	31.60	68	2,367	2.87%
2019/05/30	22	31.35	30	31.04	31.40	-8	2,338	-0.34%
2019/05/29	12	30.96	16	30.78	30.30	-4	2,315	-0.17%
2019/05/28	5	30.41	0	0.00	30.90	5	2,302	0.22%
2019/05/27	5	29.87	11	29.85	30.15	-6	2,288	-0.26%
2019/05/24	27	31.19	27	30.92	30.35	0	2,267	0.00%
2019/05/23	6	30.30	3	30.43	30.25	3	2,222	0.13%
2019/05/22	7	32.76	3	32.80	31.75	4	2,184	0.18%
2019/05/21	3	32.60	7	32.11	32.35	-4	2,145	-0.19%
2019/05/20	16	31.39	12	32.32	31.15	4	2,097	0.19%
2019/05/17	102	34.41	186	34.87	33.45	-84	2,045	-4.11%	大買/大賣/
2019/05/16	117	37.47	61	37.85	36.35	56	1,941	2.88%	大買/
2019/05/15	14	36.45	8	35.72	36.20	6	1,766	0.34%
2019/05/14	8	36.99	16	36.78	36.60	-8	1,708	-0.47%
2019/05/13	59	36.74	41	37.28	37.05	18	1,624	1.11%
2019/05/10	51	37.03	63	36.49	37.00	-12	1,544	-0.78%
2019/05/09	54	37.21	23	36.88	34.90	31	1,405	2.21%
2019/05/08	9	36.84	2	36.95	37.50	7	1,295	0.54%
2019/05/07	72	36.13	70	36.75	37.10	2	1,216	0.16%
2019/05/02	1	34.35	3	35.00	35.10	-2	913	-0.22%
2019/04/30	31	30.75	31	31.71	33.20	0	702	0.00%
2019/04/25	1	29.20	1	29.45	29.10	0	445	0.00%
2019/04/17	0	0.00	0	27.65	27.65	0	336	-0.01%
2019/03/15	1	23.40	0	0.00	23.00	1	122	0.81%
2019/03/14	0	0.00	2	22.48	23.15	-2	109	-1.83%
2019/03/12	2	21.80	0	0.00	21.65	2	99	2.02%
2019/03/06	0	0.00	1	21.75	21.75	-1	106	-0.94%
2019/02/19	1	21.60	0	0.00	21.60	1	87	1.14%
2018/11/28	0	19.05	0	0.00	19.10	0	120	0.00%
2018/09/12	10	22.30	10	20.70	21.15	0	103	0.00%
2018/08/13	0	0.00	4	25.10	24.90	-4	83	-4.76%
2018/08/09	1	25.70	0	0.00	25.55	1	84	1.19%
2018/07/13	1	26.00	0	0.00	26.00	1	97	1.03%
2018/04/19	0	0.00	2	30.50	30.50	-2	225	-0.89%
2018/03/20	2	31.90	2	32.03	32.05	0	242	0.00%
2018/01/30	2	33.33	0	0.00	33.00	2	215	0.93%
2018/01/26	1	33.65	0	0.00	33.70	1	221	0.45%
2018/01/24	1	34.05	0	0.00	34.00	1	224	0.45%
2018/01/19	0	0.00	1	34.70	34.90	-1	225	-0.44%
2018/01/17	0	0.00	1	34.80	34.80	-1	217	-0.46%
2018/01/08	1	33.95	0	0.00	33.85	1	209	0.48%
2018/01/05	0	0.00	1	34.40	34.40	-1	205	-0.49%
2018/01/04	0	0.00	2	34.00	34.00	-2	200	-1.00%
2018/01/03	0	0.00	1	34.10	33.85	-1	198	-0.50%